692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,202900,199981820,3595,3595,3595,3595,1091
|
|
20240822,202800,199981820,3595,3595,3595,3595,0
|
|
20240822,202700,199981820,3595,3595,3595,3595,0
|
|
20240822,202600,199981820,3595,3595,3595,3595,0
|
|
20240822,202500,199981820,3595,3595,3595,3595,0
|
|
20240822,202400,199981820,3595,3595,3595,3595,0
|
|
20240822,202300,199981820,3595,3595,3595,3595,0
|
|
20240822,202200,199981820,3595,3595,3595,3595,0
|
|
20240822,202100,199981820,3595,3595,3595,3595,0
|
|
20240822,202000,199981820,3595,3595,3595,3595,0
|
|
20240822,201900,199981820,3595,3595,3595,3595,0
|
|
20240822,201800,199981820,3595,3595,3595,3595,0
|
|
20240822,201700,199981820,3595,3595,3595,3595,0
|
|
20240822,201600,199981820,3595,3595,3595,3595,0
|
|
20240822,201500,199981820,3595,3595,3595,3595,0
|
|
20240822,201400,199981820,3595,3595,3595,3595,0
|
|
20240822,201300,199981820,3595,3595,3595,3595,0
|
|
20240822,201200,199981820,3595,3595,3595,3595,0
|
|
20240822,201100,199981820,3595,3595,3595,3595,0
|
|
20240822,201000,199981820,3595,3595,3595,3595,0
|
|
20240822,200900,199981820,3595,3595,3595,3595,0
|
|
20240822,200800,199981820,3595,3595,3595,3595,0
|
|
20240822,200700,199981820,3595,3595,3595,3595,0
|
|
20240822,200600,199981820,3595,3595,3595,3595,0
|
|
20240822,200500,199981820,3595,3595,3595,3595,0
|
|
20240822,200400,199981820,3595,3595,3595,3595,0
|
|
20240822,200300,199981820,3595,3595,3595,3595,0
|
|
20240822,200200,199981820,3595,3595,3595,3595,0
|
|
20240822,200100,199981820,3595,3595,3595,3595,0
|
|
20240822,200000,199981820,3595,3595,3595,3595,0
|
|
20240822,195900,199981820,3595,3595,3595,3595,1091
|
|
20240822,195800,199981820,3595,3595,3595,3595,0
|
|
20240822,195700,199981820,3595,3595,3595,3595,0
|
|
20240822,195600,199981820,3595,3595,3595,3595,0
|
|
20240822,195500,199981820,3595,3595,3595,3595,0
|
|
20240822,195400,199981820,3595,3595,3595,3595,0
|
|
20240822,195300,199981820,3595,3595,3595,3595,0
|
|
20240822,195200,199981820,3595,3595,3595,3595,0
|
|
20240822,195100,199981820,3595,3595,3595,3595,0
|
|
20240822,195000,199981820,3595,3595,3595,3595,0
|
|
20240822,194900,199981820,3595,3595,3595,3595,0
|
|
20240822,194800,199981820,3595,3595,3595,3595,0
|
|
20240822,194700,199981820,3595,3595,3595,3595,0
|
|
20240822,194600,199981820,3595,3595,3595,3595,0
|
|
20240822,194500,199981820,3595,3595,3595,3595,0
|
|
20240822,194400,199981820,3595,3595,3595,3595,0
|
|
20240822,194300,199981820,3595,3595,3595,3595,0
|
|
20240822,194200,199981820,3595,3595,3595,3595,0
|
|
20240822,194100,199981820,3595,3595,3595,3595,0
|
|
20240822,194000,199981820,3595,3595,3595,3595,0
|
|
20240822,193900,199981820,3595,3595,3595,3595,0
|
|
20240822,193800,199981820,3595,3595,3595,3595,0
|
|
20240822,193700,199981820,3595,3595,3595,3595,0
|
|
20240822,193600,199981820,3595,3595,3595,3595,0
|
|
20240822,193500,199981820,3595,3595,3595,3595,0
|
|
20240822,193400,199981820,3595,3595,3595,3595,0
|
|
20240822,193300,199981820,3595,3595,3595,3595,0
|
|
20240822,193200,199981820,3595,3595,3595,3595,0
|
|
20240822,193100,199981820,3595,3595,3595,3595,0
|
|
20240822,193000,199981820,3595,3595,3595,3595,0
|
|
20240822,192900,199981820,3595,3595,3595,3595,1091
|
|
20240822,192800,199981820,3595,3595,3595,3595,0
|
|
20240822,192700,199981820,3595,3595,3595,3595,0
|
|
20240822,192600,199981820,3595,3595,3595,3595,0
|
|
20240822,192500,199981820,3595,3595,3595,3595,0
|
|
20240822,192400,199981820,3595,3595,3595,3595,0
|
|
20240822,192300,199981820,3595,3595,3595,3595,0
|
|
20240822,192200,199981820,3595,3595,3595,3595,0
|
|
20240822,192100,199981820,3595,3595,3595,3595,0
|
|
20240822,192000,199981820,3595,3595,3595,3595,0
|
|
20240822,191900,199981820,3595,3595,3595,3595,0
|
|
20240822,191800,199981820,3595,3595,3595,3595,0
|
|
20240822,191700,199981820,3595,3595,3595,3595,0
|
|
20240822,191600,199981820,3595,3595,3595,3595,0
|
|
20240822,191500,199981820,3595,3595,3595,3595,0
|
|
20240822,191400,199981820,3595,3595,3595,3595,0
|
|
20240822,191300,199981820,3595,3595,3595,3595,0
|
|
20240822,191200,199981820,3595,3595,3595,3595,0
|
|
20240822,191100,199981820,3595,3595,3595,3595,0
|
|
20240822,191000,199981820,3595,3595,3595,3595,0
|
|
20240822,190900,199981820,3595,3595,3595,3595,0
|
|
20240822,190800,199981820,3595,3595,3595,3595,0
|
|
20240822,190700,199981820,3595,3595,3595,3595,0
|
|
20240822,190600,199981820,3595,3595,3595,3595,0
|
|
20240822,190500,199981820,3595,3595,3595,3595,0
|
|
20240822,190400,199981820,3595,3595,3595,3595,0
|
|
20240822,190300,199981820,3595,3595,3595,3595,0
|
|
20240822,190200,199981820,3595,3595,3595,3595,0
|
|
20240822,190100,199981820,3595,3595,3595,3595,0
|
|
20240822,190000,199981820,3595,3595,3595,3595,0
|
|
20240822,185900,199981820,3595,3595,3595,3595,1091
|
|
20240822,185800,199981820,3595,3595,3595,3595,0
|
|
20240822,185700,199981820,3595,3595,3595,3595,0
|
|
20240822,185600,199981820,3595,3595,3595,3595,0
|
|
20240822,185500,199981820,3595,3595,3595,3595,0
|
|
20240822,185400,199981820,3595,3595,3595,3595,0
|
|
20240822,185300,199981820,3595,3595,3595,3595,0
|
|
20240822,185200,199981820,3595,3595,3595,3595,0
|
|
20240822,185100,199981820,3595,3595,3595,3595,0
|
|
20240822,185000,199981820,3595,3595,3595,3595,0
|
|
20240822,184900,199981820,3595,3595,3595,3595,0
|
|
20240822,184800,199981820,3595,3595,3595,3595,0
|
|
20240822,184700,199981820,3595,3595,3595,3595,0
|
|
20240822,184600,199981820,3595,3595,3595,3595,0
|
|
20240822,184500,199981820,3595,3595,3595,3595,0
|
|
20240822,184400,199981820,3595,3595,3595,3595,0
|
|
20240822,184300,199981820,3595,3595,3595,3595,0
|
|
20240822,184200,199981820,3595,3595,3595,3595,0
|
|
20240822,184100,199981820,3595,3595,3595,3595,0
|
|
20240822,184000,199981820,3595,3595,3595,3595,0
|
|
20240822,183900,199981820,3595,3595,3595,3595,0
|
|
20240822,183800,199981820,3595,3595,3595,3595,0
|
|
20240822,183700,199981820,3595,3595,3595,3595,0
|
|
20240822,183600,199981820,3595,3595,3595,3595,0
|
|
20240822,183500,199981820,3595,3595,3595,3595,0
|
|
20240822,183400,199981820,3595,3595,3595,3595,0
|
|
20240822,183300,199981820,3595,3595,3595,3595,0
|
|
20240822,183200,199981820,3595,3595,3595,3595,0
|
|
20240822,183100,199981820,3595,3595,3595,3595,0
|
|
20240822,183000,199981820,3595,3595,3595,3595,0
|
|
20240822,182900,199981820,3595,3595,3595,3595,1091
|
|
20240822,182800,199981820,3595,3595,3595,3595,0
|
|
20240822,182700,199981820,3595,3595,3595,3595,0
|
|
20240822,182600,199981820,3595,3595,3595,3595,0
|
|
20240822,182500,199981820,3595,3595,3595,3595,0
|
|
20240822,182400,199981820,3595,3595,3595,3595,0
|
|
20240822,182300,199981820,3595,3595,3595,3595,0
|
|
20240822,182200,199981820,3595,3595,3595,3595,0
|
|
20240822,182100,199981820,3595,3595,3595,3595,0
|
|
20240822,182000,199981820,3595,3595,3595,3595,0
|
|
20240822,181900,199981820,3595,3595,3595,3595,0
|
|
20240822,181800,199981820,3595,3595,3595,3595,0
|
|
20240822,181700,199981820,3595,3595,3595,3595,0
|
|
20240822,181600,199981820,3595,3595,3595,3595,0
|
|
20240822,181500,199981820,3595,3595,3595,3595,0
|
|
20240822,181400,199981820,3595,3595,3595,3595,0
|
|
20240822,181300,199981820,3595,3595,3595,3595,0
|
|
20240822,181200,199981820,3595,3595,3595,3595,0
|
|
20240822,181100,199981820,3595,3595,3595,3595,0
|
|
20240822,181000,199981820,3595,3595,3595,3595,0
|
|
20240822,180900,199981820,3595,3595,3595,3595,0
|
|
20240822,180800,199981820,3595,3595,3595,3595,0
|
|
20240822,180700,199981820,3595,3595,3595,3595,0
|
|
20240822,180600,199981820,3595,3595,3595,3595,0
|
|
20240822,180500,199981820,3595,3595,3595,3595,0
|
|
20240822,180400,199981820,3595,3595,3595,3595,0
|
|
20240822,180300,199981820,3595,3595,3595,3595,0
|
|
20240822,180200,199981820,3595,3595,3595,3595,0
|
|
20240822,180100,199981820,3595,3595,3595,3595,0
|
|
20240822,180000,199981820,3595,3595,3595,3595,0
|
|
20240822,175900,199981820,3595,3595,3595,3595,1091
|
|
20240822,175800,199981820,3595,3595,3595,3595,0
|
|
20240822,175700,199981820,3595,3595,3595,3595,0
|
|
20240822,175600,199981820,3595,3595,3595,3595,0
|
|
20240822,175500,199981820,3595,3595,3595,3595,0
|
|
20240822,175400,199981820,3595,3595,3595,3595,0
|
|
20240822,175300,199981820,3595,3595,3595,3595,0
|
|
20240822,175200,199981820,3595,3595,3595,3595,0
|
|
20240822,175100,199981820,3595,3595,3595,3595,0
|
|
20240822,175000,199981820,3595,3595,3595,3595,0
|
|
20240822,174900,199981820,3595,3595,3595,3595,0
|
|
20240822,174800,199981820,3595,3595,3595,3595,0
|
|
20240822,174700,199981820,3595,3595,3595,3595,0
|
|
20240822,174600,199981820,3595,3595,3595,3595,0
|
|
20240822,174500,199981820,3595,3595,3595,3595,0
|
|
20240822,174400,199981820,3595,3595,3595,3595,0
|
|
20240822,174300,199981820,3595,3595,3595,3595,0
|
|
20240822,174200,199981820,3595,3595,3595,3595,0
|
|
20240822,174100,199981820,3595,3595,3595,3595,0
|
|
20240822,174000,199981820,3595,3595,3595,3595,0
|
|
20240822,173900,199981820,3595,3595,3595,3595,0
|
|
20240822,173800,199981820,3595,3595,3595,3595,0
|
|
20240822,173700,199981820,3595,3595,3595,3595,0
|
|
20240822,173600,199981820,3595,3595,3595,3595,0
|
|
20240822,173500,199981820,3595,3595,3595,3595,0
|
|
20240822,173400,199981820,3595,3595,3595,3595,0
|
|
20240822,173300,199981820,3595,3595,3595,3595,0
|
|
20240822,173200,199981820,3595,3595,3595,3595,0
|
|
20240822,173100,199981820,3595,3595,3595,3595,0
|
|
20240822,173000,199981820,3595,3595,3595,3595,0
|
|
20240822,172900,199981820,3595,3595,3595,3595,1091
|
|
20240822,172800,199981820,3595,3595,3595,3595,0
|
|
20240822,172700,199981820,3595,3595,3595,3595,0
|
|
20240822,172600,199981820,3595,3595,3595,3595,0
|
|
20240822,172500,199981820,3595,3595,3595,3595,0
|
|
20240822,172400,199981820,3595,3595,3595,3595,0
|
|
20240822,172300,199981820,3595,3595,3595,3595,0
|
|
20240822,172200,199981820,3595,3595,3595,3595,0
|
|
20240822,172100,199981820,3595,3595,3595,3595,0
|
|
20240822,172000,199981820,3595,3595,3595,3595,0
|
|
20240822,171900,199981820,3595,3595,3595,3595,0
|
|
20240822,171800,199981820,3595,3595,3595,3595,0
|
|
20240822,171700,199981820,3595,3595,3595,3595,0
|
|
20240822,171600,199981820,3595,3595,3595,3595,0
|
|
20240822,171500,199981820,3595,3595,3595,3595,0
|
|
20240822,171400,199981820,3595,3595,3595,3595,0
|
|
20240822,171300,199981820,3595,3595,3595,3595,0
|
|
20240822,171200,199981820,3595,3595,3595,3595,0
|
|
20240822,171100,199981820,3595,3595,3595,3595,0
|
|
20240822,171000,199981820,3595,3595,3595,3595,0
|
|
20240822,170900,199981820,3595,3595,3595,3595,0
|
|
20240822,170800,199981820,3595,3595,3595,3595,0
|
|
20240822,170700,199981820,3595,3595,3595,3595,0
|
|
20240822,170600,199981820,3595,3595,3595,3595,0
|
|
20240822,170500,199981820,3595,3595,3595,3595,0
|
|
20240822,170400,199981820,3595,3595,3595,3595,0
|
|
20240822,170300,199981820,3595,3595,3595,3595,0
|
|
20240822,170200,199981820,3595,3595,3595,3595,0
|
|
20240822,170100,199981820,3595,3595,3595,3595,0
|
|
20240822,170000,199981820,3595,3595,3595,3595,0
|
|
20240822,165900,199981820,3595,3595,3595,3595,1091
|
|
20240822,165800,199981820,3595,3595,3595,3595,0
|
|
20240822,165700,199981820,3595,3595,3595,3595,0
|
|
20240822,165600,199981820,3595,3595,3595,3595,0
|
|
20240822,165500,199981820,3595,3595,3595,3595,0
|
|
20240822,165400,199981820,3595,3595,3595,3595,0
|
|
20240822,165300,199981820,3595,3595,3595,3595,0
|
|
20240822,165200,199981820,3595,3595,3595,3595,0
|
|
20240822,165100,199981820,3595,3595,3595,3595,0
|
|
20240822,165000,199981820,3595,3595,3595,3595,0
|
|
20240822,164900,199981820,3595,3595,3595,3595,0
|
|
20240822,164800,199981820,3595,3595,3595,3595,0
|
|
20240822,164700,199981820,3595,3595,3595,3595,0
|
|
20240822,164600,199981820,3595,3595,3595,3595,0
|
|
20240822,164500,199981820,3595,3595,3595,3595,0
|
|
20240822,164400,199981820,3595,3595,3595,3595,0
|
|
20240822,164300,199981820,3595,3595,3595,3595,0
|
|
20240822,164200,199981820,3595,3595,3595,3595,0
|
|
20240822,164100,199981820,3595,3595,3595,3595,0
|
|
20240822,164000,199981820,3595,3595,3595,3595,0
|
|
20240822,163900,199981820,3595,3595,3595,3595,0
|
|
20240822,163800,199981820,3595,3595,3595,3595,0
|
|
20240822,163700,199981820,3595,3595,3595,3595,0
|
|
20240822,163600,199981820,3595,3595,3595,3595,0
|
|
20240822,163500,199981820,3595,3595,3595,3595,0
|
|
20240822,163400,199981820,3595,3595,3595,3595,0
|
|
20240822,163300,199981820,3595,3595,3595,3595,0
|
|
20240822,163200,199981820,3595,3595,3595,3595,0
|
|
20240822,163100,199981820,3595,3595,3595,3595,0
|
|
20240822,163000,199981820,3595,3595,3595,3595,0
|
|
20240822,162900,199981820,3595,3595,3595,3595,1091
|
|
20240822,162800,199981820,3595,3595,3595,3595,0
|
|
20240822,162700,199981820,3595,3595,3595,3595,0
|
|
20240822,162600,199981820,3595,3595,3595,3595,0
|
|
20240822,162500,199981820,3595,3595,3595,3595,0
|
|
20240822,162400,199981820,3595,3595,3595,3595,0
|
|
20240822,162300,199981820,3595,3595,3595,3595,0
|
|
20240822,162200,199981820,3595,3595,3595,3595,0
|
|
20240822,162100,199981820,3595,3595,3595,3595,0
|
|
20240822,162000,199981820,3595,3595,3595,3595,0
|
|
20240822,161900,199981820,3595,3595,3595,3595,0
|
|
20240822,161800,199981820,3595,3595,3595,3595,0
|
|
20240822,161700,199981820,3595,3595,3595,3595,0
|
|
20240822,161600,199981820,3595,3595,3595,3595,0
|
|
20240822,161500,199981820,3595,3595,3595,3595,0
|
|
20240822,161400,199981820,3595,3595,3595,3595,0
|
|
20240822,161300,199981820,3595,3595,3595,3595,0
|
|
20240822,161200,199981820,3595,3595,3595,3595,0
|
|
20240822,161100,199981820,3595,3595,3595,3595,0
|
|
20240822,161000,199981820,3595,3595,3595,3595,0
|
|
20240822,160900,199981820,3595,3595,3595,3595,0
|
|
20240822,160800,199981820,3595,3595,3595,3595,0
|
|
20240822,160700,199981820,3595,3595,3595,3595,0
|
|
20240822,160600,199981820,3595,3595,3595,3595,0
|
|
20240822,160500,199981820,3595,3595,3595,3595,0
|
|
20240822,160400,199981820,3595,3595,3595,3595,0
|
|
20240822,160300,199981820,3595,3595,3595,3595,0
|
|
20240822,160200,199981820,3595,3595,3595,3595,0
|
|
20240822,160100,199981820,3595,3595,3595,3595,0
|
|
20240822,160000,199981820,3595,3595,3595,3595,0
|
|
20240822,155900,199981820,3595,3595,3595,3595,1091
|
|
20240822,155800,199981820,3595,3595,3595,3595,0
|
|
20240822,155700,199981820,3595,3595,3595,3595,0
|
|
20240822,155600,199981820,3595,3595,3595,3595,0
|
|
20240822,155500,199981820,3595,3595,3595,3595,0
|
|
20240822,155400,199981820,3595,3595,3595,3595,0
|
|
20240822,155300,199981820,3595,3595,3595,3595,0
|
|
20240822,155200,199981820,3595,3595,3595,3595,0
|
|
20240822,155100,199981820,3595,3595,3595,3595,0
|
|
20240822,155000,199981820,3595,3595,3595,3595,0
|
|
20240822,154900,199981820,3595,3595,3595,3595,0
|
|
20240822,154800,199981820,3595,3595,3595,3595,0
|
|
20240822,154700,199981820,3595,3595,3595,3595,0
|
|
20240822,154600,199981820,3595,3595,3595,3595,0
|
|
20240822,154500,199981820,3595,3595,3595,3595,0
|
|
20240822,154400,199981820,3595,3595,3595,3595,0
|
|
20240822,154300,199981820,3595,3595,3595,3595,0
|
|
20240822,154200,199981820,3595,3595,3595,3595,0
|
|
20240822,154100,199981820,3595,3595,3595,3595,0
|
|
20240822,154000,199981820,3595,3595,3595,3595,0
|
|
20240822,153900,199981820,3595,3595,3595,3595,0
|
|
20240822,153800,199981820,3595,3595,3595,3595,0
|
|
20240822,153700,199981820,3595,3595,3595,3595,0
|
|
20240822,153600,199981820,3595,3595,3595,3595,0
|
|
20240822,153500,199981820,3595,3595,3595,3595,0
|
|
20240822,153400,199981820,3595,3595,3595,3595,0
|
|
20240822,153300,199981820,3595,3595,3595,3595,0
|
|
20240822,153200,199981820,3595,3595,3595,3595,0
|
|
20240822,153100,199981820,3595,3595,3595,3595,0
|
|
20240822,153000,199981820,3595,3595,3595,3595,1091
|
|
20240822,152900,196059675,3605,3605,3605,3605,0
|
|
20240822,152800,196059675,3605,3605,3605,3605,0
|
|
20240822,152700,196059675,3605,3605,3605,3605,0
|
|
20240822,152600,196059675,3605,3605,3605,3605,0
|
|
20240822,152500,196059675,3605,3605,3605,3605,0
|
|
20240822,152400,196059675,3605,3605,3605,3605,0
|
|
20240822,152300,196059675,3605,3605,3605,3605,0
|
|
20240822,152200,196059675,3605,3605,3605,3605,0
|
|
20240822,152100,196059675,3605,3605,3605,3605,0
|
|
20240822,152000,196059675,3605,3605,3605,3605,0
|
|
20240822,151900,196059675,3605,3610,3610,3605,81
|
|
20240822,151800,195767575,3610,3610,3610,3610,0
|
|
20240822,151700,195767575,3610,3610,3610,3610,37
|
|
20240822,151600,195634005,3610,3610,3610,3610,44
|
|
20240822,151500,195475165,3615,3615,3615,3615,0
|
|
20240822,151400,195475165,3615,3615,3615,3615,2223
|
|
20240822,151300,187439020,3615,3605,3615,3605,2021
|
|
20240822,151200,180134970,3600,3600,3600,3600,229
|
|
20240822,151100,179310570,3595,3595,3595,3595,11
|
|
20240822,151000,179271025,3600,3595,3600,3595,44
|
|
20240822,150900,179112835,3600,3600,3600,3600,0
|
|
20240822,150800,179112835,3600,3590,3600,3590,57
|
|
20240822,150700,178907655,3590,3590,3590,3590,0
|
|
20240822,150600,178907655,3590,3590,3590,3590,0
|
|
20240822,150500,178907655,3590,3590,3590,3590,0
|
|
20240822,150400,178907655,3590,3590,3590,3590,0
|
|
20240822,150300,178907655,3590,3590,3590,3590,76
|
|
20240822,150200,178634815,3600,3600,3600,3600,0
|
|
20240822,150100,178634815,3600,3600,3600,3600,0
|
|
20240822,150000,178634815,3600,3595,3600,3595,25
|
|
20240822,145900,178544820,3590,3595,3595,3590,49
|
|
20240822,145800,178368765,3595,3595,3595,3595,104
|
|
20240822,145700,177994885,3590,3590,3590,3590,0
|
|
20240822,145600,177994885,3590,3590,3590,3590,0
|
|
20240822,145500,177994885,3590,3590,3590,3590,0
|
|
20240822,145400,177994885,3590,3590,3590,3590,120
|
|
20240822,145300,177564085,3590,3590,3590,3590,19
|
|
20240822,145200,177495875,3590,3590,3590,3590,1
|
|
20240822,145100,177492285,3595,3595,3595,3595,0
|
|
20240822,145000,177492285,3595,3595,3595,3595,0
|
|
20240822,144900,177492285,3595,3595,3595,3595,1
|
|
20240822,144800,177488690,3585,3585,3585,3585,2
|
|
20240822,144700,177481520,3595,3595,3595,3595,0
|
|
20240822,144600,177481520,3595,3595,3595,3595,0
|
|
20240822,144500,177481520,3595,3595,3595,3595,0
|
|
20240822,144400,177481520,3595,3595,3595,3595,0
|
|
20240822,144300,177481520,3595,3595,3595,3595,0
|
|
20240822,144200,177481520,3595,3595,3595,3595,0
|
|
20240822,144100,177481520,3595,3595,3595,3595,0
|
|
20240822,144000,177481520,3595,3595,3595,3595,0
|
|
20240822,143900,177481520,3595,3595,3595,3595,0
|
|
20240822,143800,177481520,3595,3590,3595,3580,151
|
|
20240822,143700,176938700,3595,3590,3595,3590,9
|
|
20240822,143600,176906370,3590,3590,3590,3590,1
|
|
20240822,143500,176902780,3590,3590,3590,3590,0
|
|
20240822,143400,176902780,3590,3590,3590,3590,0
|
|
20240822,143300,176902780,3590,3590,3590,3590,1
|
|
20240822,143200,176899190,3580,3580,3580,3580,0
|
|
20240822,143100,176899190,3580,3580,3580,3580,0
|
|
20240822,143000,176899190,3580,3580,3580,3580,0
|
|
20240822,142900,176899190,3580,3580,3580,3580,1173
|
|
20240822,142800,172699850,3585,3585,3585,3585,188
|
|
20240822,142700,172025870,3585,3585,3585,3585,0
|
|
20240822,142600,172025870,3585,3585,3585,3585,0
|
|
20240822,142500,172025870,3585,3585,3585,3585,0
|
|
20240822,142400,172025870,3585,3585,3585,3585,0
|
|
20240822,142300,172025870,3585,3585,3585,3585,0
|
|
20240822,142200,172025870,3585,3585,3585,3585,1
|
|
20240822,142100,172022285,3590,3590,3590,3590,0
|
|
20240822,142000,172022285,3590,3590,3590,3590,0
|
|
20240822,141900,172022285,3590,3590,3590,3590,0
|
|
20240822,141800,172022285,3590,3590,3590,3590,0
|
|
20240822,141700,172022285,3590,3590,3590,3590,0
|
|
20240822,141600,172022285,3590,3590,3590,3590,0
|
|
20240822,141500,172022285,3590,3590,3590,3590,0
|
|
20240822,141400,172022285,3590,3590,3590,3590,0
|
|
20240822,141300,172022285,3590,3590,3590,3590,0
|
|
20240822,141200,172022285,3590,3590,3590,3590,10
|
|
20240822,141100,171986385,3590,3590,3590,3590,0
|
|
20240822,141000,171986385,3590,3590,3590,3590,40
|
|
20240822,140900,171842785,3590,3590,3590,3590,0
|
|
20240822,140800,171842785,3590,3590,3590,3590,0
|
|
20240822,140700,171842785,3590,3590,3590,3590,1
|
|
20240822,140600,171839195,3585,3585,3585,3585,0
|
|
20240822,140500,171839195,3585,3585,3585,3585,0
|
|
20240822,140400,171839195,3585,3585,3585,3585,0
|
|
20240822,140300,171839195,3585,3585,3585,3585,0
|
|
20240822,140200,171839195,3585,3585,3585,3585,0
|
|
20240822,140100,171839195,3585,3585,3585,3585,0
|
|
20240822,140000,171839195,3585,3585,3585,3585,5
|
|
20240822,135900,171821270,3590,3590,3590,3590,6
|
|
20240822,135800,171799730,3590,3590,3590,3590,0
|
|
20240822,135700,171799730,3590,3590,3590,3590,0
|
|
20240822,135600,171799730,3590,3590,3590,3590,0
|
|
20240822,135500,171799730,3590,3590,3590,3590,3
|
|
20240822,135400,171788960,3590,3590,3590,3590,3
|
|
20240822,135300,171778190,3590,3590,3590,3590,1
|
|
20240822,135200,171774600,3590,3590,3590,3590,0
|
|
20240822,135100,171774600,3590,3590,3590,3590,0
|
|
20240822,135000,171774600,3590,3590,3590,3590,1
|
|
20240822,134900,171771010,3585,3585,3585,3585,0
|
|
20240822,134800,171771010,3585,3585,3585,3585,0
|
|
20240822,134700,171771010,3585,3585,3585,3585,0
|
|
20240822,134600,171771010,3585,3585,3585,3585,0
|
|
20240822,134500,171771010,3585,3585,3585,3585,0
|
|
20240822,134400,171771010,3585,3585,3585,3585,0
|
|
20240822,134300,171771010,3585,3585,3585,3585,0
|
|
20240822,134200,171771010,3585,3585,3585,3585,0
|
|
20240822,134100,171771010,3585,3585,3585,3585,0
|
|
20240822,134000,171771010,3585,3585,3585,3585,0
|
|
20240822,133900,171771010,3585,3585,3585,3585,5
|
|
20240822,133800,171753085,3585,3585,3585,3585,0
|
|
20240822,133700,171753085,3585,3585,3585,3585,0
|
|
20240822,133600,171753085,3585,3585,3585,3585,0
|
|
20240822,133500,171753085,3585,3585,3585,3585,0
|
|
20240822,133400,171753085,3585,3585,3585,3585,0
|
|
20240822,133300,171753085,3585,3585,3585,3585,0
|
|
20240822,133200,171753085,3585,3585,3585,3585,131
|
|
20240822,133100,171283450,3585,3585,3585,3585,20
|
|
20240822,133000,171211750,3585,3585,3585,3585,0
|
|
20240822,132900,171211750,3585,3585,3585,3585,0
|
|
20240822,132800,171211750,3585,3585,3585,3585,0
|
|
20240822,132700,171211750,3585,3585,3585,3585,5
|
|
20240822,132600,171193825,3580,3580,3580,3580,0
|
|
20240822,132500,171193825,3580,3580,3580,3580,0
|
|
20240822,132400,171193825,3580,3580,3580,3580,0
|
|
20240822,132300,171193825,3580,3580,3580,3580,0
|
|
20240822,132200,171193825,3580,3580,3580,3580,206
|
|
20240822,132100,170456345,3580,3580,3580,3580,0
|
|
20240822,132000,170456345,3580,3580,3580,3580,0
|
|
20240822,131900,170456345,3580,3580,3580,3580,0
|
|
20240822,131800,170456345,3580,3580,3580,3580,0
|
|
20240822,131700,170456345,3580,3580,3580,3580,494
|
|
20240822,131600,168687825,3580,3580,3580,3580,1364
|
|
20240822,131500,163804705,3575,3580,3580,3575,921
|
|
20240822,131400,160508075,3580,3585,3585,3580,3000
|
|
20240822,131300,149758585,3585,3585,3585,3585,0
|
|
20240822,131200,149758585,3585,3585,3585,3585,0
|
|
20240822,131100,149758585,3585,3585,3585,3585,0
|
|
20240822,131000,149758585,3585,3585,3585,3585,0
|
|
20240822,130900,149758585,3585,3585,3585,3585,0
|
|
20240822,130800,149758585,3585,3585,3585,3585,0
|
|
20240822,130700,149758585,3585,3585,3585,3585,0
|
|
20240822,130600,149758585,3585,3585,3585,3585,0
|
|
20240822,130500,149758585,3585,3585,3585,3585,50
|
|
20240822,130400,149579335,3585,3585,3585,3585,0
|
|
20240822,130300,149579335,3585,3585,3585,3585,0
|
|
20240822,130200,149579335,3585,3585,3585,3585,0
|
|
20240822,130100,149579335,3585,3585,3585,3585,0
|
|
20240822,130000,149579335,3585,3585,3585,3585,0
|
|
20240822,125900,149579335,3585,3585,3585,3585,0
|
|
20240822,125800,149579335,3585,3585,3585,3585,0
|
|
20240822,125700,149579335,3585,3585,3585,3585,0
|
|
20240822,125600,149579335,3585,3585,3585,3585,0
|
|
20240822,125500,149579335,3585,3585,3585,3585,0
|
|
20240822,125400,149579335,3585,3585,3585,3585,0
|
|
20240822,125300,149579335,3585,3585,3585,3585,0
|
|
20240822,125200,149579335,3585,3585,3585,3585,0
|
|
20240822,125100,149579335,3585,3585,3585,3585,0
|
|
20240822,125000,149579335,3585,3585,3585,3585,0
|
|
20240822,124900,149579335,3585,3585,3585,3585,0
|
|
20240822,124800,149579335,3585,3590,3590,3585,50
|
|
20240822,124700,149400035,3595,3595,3595,3595,1
|
|
20240822,124600,149396440,3590,3590,3590,3590,0
|
|
20240822,124500,149396440,3590,3590,3590,3590,0
|
|
20240822,124400,149396440,3590,3590,3590,3590,0
|
|
20240822,124300,149396440,3590,3590,3590,3590,0
|
|
20240822,124200,149396440,3590,3590,3590,3590,0
|
|
20240822,124100,149396440,3590,3590,3590,3590,0
|
|
20240822,124000,149396440,3590,3590,3590,3590,125
|
|
20240822,123900,148947690,3590,3600,3600,3590,504
|
|
20240822,123800,147138290,3600,3600,3600,3600,0
|
|
20240822,123700,147138290,3600,3600,3600,3600,0
|
|
20240822,123600,147138290,3600,3600,3600,3600,0
|
|
20240822,123500,147138290,3600,3605,3605,3600,16
|
|
20240822,123400,147080615,3615,3600,3615,3600,304
|
|
20240822,123300,145981700,3615,3615,3615,3615,0
|
|
20240822,123200,145981700,3615,3615,3615,3615,0
|
|
20240822,123100,145981700,3615,3615,3615,3615,0
|
|
20240822,123000,145981700,3615,3615,3615,3615,0
|
|
20240822,122900,145981700,3615,3615,3615,3615,0
|
|
20240822,122800,145981700,3615,3615,3615,3615,0
|
|
20240822,122700,145981700,3615,3615,3615,3615,0
|
|
20240822,122600,145981700,3615,3615,3615,3615,0
|
|
20240822,122500,145981700,3615,3615,3615,3615,0
|
|
20240822,122400,145981700,3615,3615,3615,3615,0
|
|
20240822,122300,145981700,3615,3600,3615,3600,152
|
|
20240822,122200,145434485,3615,3590,3615,3590,25
|
|
20240822,122100,145344675,3600,3600,3600,3600,0
|
|
20240822,122000,145344675,3600,3600,3600,3600,0
|
|
20240822,121900,145344675,3600,3600,3600,3600,0
|
|
20240822,121800,145344675,3600,3600,3600,3600,0
|
|
20240822,121700,145344675,3600,3600,3600,3600,1
|
|
20240822,121600,145341075,3615,3600,3615,3600,3
|
|
20240822,121500,145330245,3610,3595,3610,3595,4
|
|
20240822,121400,145315830,3620,3620,3620,3620,0
|
|
20240822,121300,145315830,3620,3620,3620,3620,0
|
|
20240822,121200,145315830,3620,3600,3620,3600,30
|
|
20240822,121100,145207570,3600,3600,3600,3600,0
|
|
20240822,121000,145207570,3600,3600,3600,3600,361
|
|
20240822,120900,143907970,3610,3600,3615,3600,48
|
|
20240822,120800,143734730,3600,3600,3600,3600,8
|
|
20240822,120700,143705930,3600,3600,3600,3600,1
|
|
20240822,120600,143702330,3615,3615,3615,3615,0
|
|
20240822,120500,143702330,3615,3615,3615,3615,0
|
|
20240822,120400,143702330,3615,3615,3615,3615,0
|
|
20240822,120300,143702330,3615,3615,3615,3615,0
|
|
20240822,120200,143702330,3615,3615,3615,3615,0
|
|
20240822,120100,143702330,3615,3615,3615,3615,0
|
|
20240822,120000,143702330,3615,3615,3615,3615,0
|
|
20240822,115900,143702330,3615,3615,3615,3615,0
|
|
20240822,115800,143702330,3615,3615,3615,3615,0
|
|
20240822,115700,143702330,3615,3615,3615,3615,0
|
|
20240822,115600,143702330,3615,3600,3615,3600,2
|
|
20240822,115500,143695115,3615,3595,3615,3595,22
|
|
20240822,115400,143615840,3580,3580,3580,3580,0
|
|
20240822,115300,143615840,3580,3580,3580,3580,0
|
|
20240822,115200,143615840,3580,3580,3580,3580,0
|
|
20240822,115100,143615840,3580,3585,3585,3580,300
|
|
20240822,115000,142541165,3585,3585,3585,3585,0
|
|
20240822,114900,142541165,3585,3585,3585,3585,0
|
|
20240822,114800,142541165,3585,3595,3595,3585,386
|
|
20240822,114700,141154415,3595,3595,3595,3595,0
|
|
20240822,114600,141154415,3595,3595,3595,3595,0
|
|
20240822,114500,141154415,3595,3595,3595,3595,0
|
|
20240822,114400,141154415,3595,3595,3595,3595,0
|
|
20240822,114300,141154415,3595,3595,3595,3595,0
|
|
20240822,114200,141154415,3595,3590,3595,3590,216
|
|
20240822,114100,140378345,3590,3590,3590,3590,10
|
|
20240822,114000,140342445,3595,3595,3595,3595,105
|
|
20240822,113900,139964970,3595,3595,3595,3595,5
|
|
20240822,113800,139946995,3595,3595,3595,3595,0
|
|
20240822,113700,139946995,3595,3595,3595,3595,0
|
|
20240822,113600,139946995,3595,3585,3595,3585,86
|
|
20240822,113500,139638185,3585,3595,3595,3585,632
|
|
20240822,113400,137371285,3600,3610,3610,3600,6984
|
|
20240822,113300,112195460,3615,3615,3615,3615,0
|
|
20240822,113200,112195460,3615,3615,3615,3615,0
|
|
20240822,113100,112195460,3615,3615,3615,3615,0
|
|
20240822,113000,112195460,3615,3615,3615,3615,0
|
|
20240822,112900,112195460,3615,3615,3615,3615,10
|
|
20240822,112800,112159310,3610,3610,3610,3610,0
|
|
20240822,112700,112159310,3610,3610,3610,3610,0
|
|
20240822,112600,112159310,3610,3610,3610,3610,0
|
|
20240822,112500,112159310,3610,3610,3610,3610,3
|
|
20240822,112400,112148480,3610,3610,3610,3610,0
|
|
20240822,112300,112148480,3610,3610,3610,3610,0
|
|
20240822,112200,112148480,3610,3610,3610,3610,0
|
|
20240822,112100,112148480,3610,3610,3610,3610,0
|
|
20240822,112000,112148480,3610,3620,3620,3610,1482
|
|
20240822,111900,106791330,3620,3620,3620,3620,23
|
|
20240822,111800,106708070,3620,3620,3620,3615,414
|
|
20240822,111700,105209820,3620,3620,3620,3620,0
|
|
20240822,111600,105209820,3620,3620,3620,3620,0
|
|
20240822,111500,105209820,3620,3620,3620,3620,1
|
|
20240822,111400,105206200,3630,3630,3630,3630,0
|
|
20240822,111300,105206200,3630,3630,3630,3630,0
|
|
20240822,111200,105206200,3630,3630,3630,3630,1
|
|
20240822,111100,105202570,3620,3620,3620,3620,0
|
|
20240822,111000,105202570,3620,3620,3620,3620,0
|
|
20240822,110900,105202570,3620,3625,3625,3620,5001
|
|
20240822,110800,87097955,3635,3635,3635,3635,0
|
|
20240822,110700,87097955,3635,3635,3635,3635,0
|
|
20240822,110600,87097955,3635,3635,3635,3635,1
|
|
20240822,110500,87094320,3625,3625,3625,3625,0
|
|
20240822,110400,87094320,3625,3625,3625,3625,1
|
|
20240822,110300,87090695,3630,3630,3630,3630,0
|
|
20240822,110200,87090695,3630,3630,3630,3630,0
|
|
20240822,110100,87090695,3630,3630,3630,3630,0
|
|
20240822,110000,87090695,3630,3630,3630,3630,2
|
|
20240822,105900,87083435,3620,3630,3630,3620,88
|
|
20240822,105800,86764855,3630,3635,3635,3620,5096
|
|
20240822,105700,68313295,3635,3640,3640,3625,20
|
|
20240822,105600,68240530,3635,3635,3635,3635,5
|
|
20240822,105500,68222355,3625,3625,3625,3625,0
|
|
20240822,105400,68222355,3625,3625,3625,3625,0
|
|
20240822,105300,68222355,3625,3625,3625,3625,0
|
|
20240822,105200,68222355,3625,3625,3625,3625,1
|
|
20240822,105100,68218730,3625,3625,3625,3625,0
|
|
20240822,105000,68218730,3625,3625,3625,3625,3
|
|
20240822,104900,68207855,3630,3630,3630,3630,0
|
|
20240822,104800,68207855,3630,3630,3630,3630,0
|
|
20240822,104700,68207855,3630,3630,3630,3630,0
|
|
20240822,104600,68207855,3630,3630,3630,3630,1
|
|
20240822,104500,68204225,3630,3630,3630,3630,0
|
|
20240822,104400,68204225,3630,3630,3630,3630,0
|
|
20240822,104300,68204225,3630,3630,3630,3630,199
|
|
20240822,104200,67481855,3630,3630,3630,3630,0
|
|
20240822,104100,67481855,3630,3630,3630,3630,1
|
|
20240822,104000,67478225,3635,3635,3635,3635,164
|
|
20240822,103900,66882085,3650,3650,3650,3650,0
|
|
20240822,103800,66882085,3650,3650,3650,3650,0
|
|
20240822,103700,66882085,3650,3640,3650,3640,2
|
|
20240822,103600,66874795,3625,3625,3625,3625,0
|
|
20240822,103500,66874795,3625,3625,3625,3625,1
|
|
20240822,103400,66871170,3650,3650,3650,3650,0
|
|
20240822,103300,66871170,3650,3650,3650,3650,0
|
|
20240822,103200,66871170,3650,3650,3650,3650,0
|
|
20240822,103100,66871170,3650,3650,3650,3650,0
|
|
20240822,103000,66871170,3650,3630,3650,3630,738
|
|
20240822,102900,64189800,3625,3630,3630,3625,31
|
|
20240822,102800,64077275,3625,3625,3625,3625,0
|
|
20240822,102700,64077275,3625,3625,3625,3625,0
|
|
20240822,102600,64077275,3625,3625,3625,3625,36
|
|
20240822,102500,63946775,3625,3625,3625,3625,985
|
|
20240822,102400,60376150,3625,3625,3625,3625,1
|
|
20240822,102300,60372525,3630,3630,3630,3630,0
|
|
20240822,102200,60372525,3630,3630,3630,3630,0
|
|
20240822,102100,60372525,3630,3630,3630,3630,0
|
|
20240822,102000,60372525,3630,3630,3630,3630,1
|
|
20240822,101900,60368895,3625,3625,3625,3625,0
|
|
20240822,101800,60368895,3625,3625,3625,3625,6
|
|
20240822,101700,60347145,3625,3625,3625,3625,430
|
|
20240822,101600,58788395,3625,3625,3625,3625,0
|
|
20240822,101500,58788395,3625,3625,3625,3625,0
|
|
20240822,101400,58788395,3625,3625,3625,3625,0
|
|
20240822,101300,58788395,3625,3625,3625,3625,0
|
|
20240822,101200,58788395,3625,3630,3630,3625,607
|
|
20240822,101100,56585170,3630,3630,3630,3630,32
|
|
20240822,101000,56469010,3625,3625,3625,3625,0
|
|
20240822,100900,56469010,3625,3625,3625,3625,0
|
|
20240822,100800,56469010,3625,3625,3625,3625,0
|
|
20240822,100700,56469010,3625,3630,3630,3625,12
|
|
20240822,100600,56425480,3630,3630,3630,3630,0
|
|
20240822,100500,56425480,3630,3630,3630,3630,493
|
|
20240822,100400,54635890,3630,3630,3630,3630,0
|
|
20240822,100300,54635890,3630,3630,3630,3630,204
|
|
20240822,100200,53895370,3625,3625,3625,3625,0
|
|
20240822,100100,53895370,3625,3625,3625,3625,1
|
|
20240822,100000,53891745,3625,3625,3625,3625,20
|
|
20240822,095900,53819245,3625,3625,3625,3625,0
|
|
20240822,095800,53819245,3625,3625,3625,3625,0
|
|
20240822,095700,53819245,3625,3625,3625,3625,0
|
|
20240822,095600,53819245,3625,3635,3635,3625,29
|
|
20240822,095500,53713840,3635,3635,3635,3635,1
|
|
20240822,095400,53710205,3635,3635,3635,3635,2000
|
|
20240822,095300,46440205,3635,3635,3635,3635,0
|
|
20240822,095200,46440205,3635,3635,3635,3635,0
|
|
20240822,095100,46440205,3635,3635,3635,3635,0
|
|
20240822,095000,46440205,3635,3635,3635,3635,1
|
|
20240822,094900,46436570,3645,3645,3645,3645,0
|
|
20240822,094800,46436570,3645,3635,3645,3635,10
|
|
20240822,094700,46400170,3630,3630,3630,3630,0
|
|
20240822,094600,46400170,3630,3625,3630,3625,567
|
|
20240822,094500,44342445,3625,3625,3625,3625,0
|
|
20240822,094400,44342445,3625,3625,3625,3625,1
|
|
20240822,094300,44338820,3620,3620,3620,3620,0
|
|
20240822,094200,44338820,3620,3620,3620,3620,0
|
|
20240822,094100,44338820,3620,3620,3620,3620,0
|
|
20240822,094000,44338820,3620,3620,3620,3620,0
|
|
20240822,093900,44338820,3620,3620,3620,3620,0
|
|
20240822,093800,44338820,3620,3620,3620,3620,1
|
|
20240822,093700,44335200,3610,3610,3610,3610,0
|
|
20240822,093600,44335200,3610,3610,3610,3610,0
|
|
20240822,093500,44335200,3610,3610,3610,3610,0
|
|
20240822,093400,44335200,3610,3620,3620,3610,1019
|
|
20240822,093300,40656400,3610,3625,3635,3610,1553
|
|
20240822,093200,35036480,3625,3640,3650,3625,2092
|
|
20240822,093100,27447815,3635,3635,3635,3635,460
|
|
20240822,093000,25775715,3640,3640,3640,3640,319
|
|
20240822,092900,24614555,3640,3650,3650,3640,711
|
|
20240822,092800,22026485,3640,3640,3640,3640,0
|
|
20240822,092700,22026485,3640,3640,3640,3640,19
|
|
20240822,092600,21957325,3640,3640,3640,3640,0
|
|
20240822,092500,21957325,3640,3650,3650,3640,2678
|
|
20240822,092400,12191630,3670,3670,3670,3670,0
|
|
20240822,092300,12191630,3670,3670,3670,3670,0
|
|
20240822,092200,12191630,3670,3670,3670,3655,529
|
|
20240822,092100,10253580,3670,3670,3670,3670,0
|
|
20240822,092000,10253580,3670,3670,3670,3670,0
|
|
20240822,091900,10253580,3670,3670,3670,3670,0
|
|
20240822,091800,10253580,3670,3670,3670,3670,6
|
|
20240822,091700,10231560,3655,3655,3655,3655,0
|
|
20240822,091600,10231560,3655,3655,3655,3655,1
|
|
20240822,091500,10227905,3670,3670,3670,3670,0
|
|
20240822,091400,10227905,3670,3670,3670,3670,14
|
|
20240822,091300,10176525,3650,3650,3650,3650,360
|
|
20240822,091200,8862525,3650,3650,3650,3650,0
|
|
20240822,091100,8862525,3650,3650,3650,3650,0
|
|
20240822,091000,8862525,3650,3650,3650,3650,1
|
|
20240822,090900,8858875,3670,3670,3670,3670,0
|
|
20240822,090800,8858875,3670,3670,3670,3670,0
|
|
20240822,090700,8858875,3670,3650,3670,3650,83
|
|
20240822,090600,8555105,3650,3660,3660,3650,1101
|
|
20240822,090500,4531570,3660,3680,3680,3660,618
|
|
20240822,090400,2263845,3675,3675,3675,3675,0
|
|
20240822,090300,2263845,3675,3680,3680,3675,340
|
|
20240822,090200,1012950,3675,3675,3675,3675,2
|
|
20240822,090100,1005600,3675,3670,3675,3670,205
|
|
20240822,090000,252250,3650,3650,3650,3650,59
|