691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,202800,195142670,3540,3540,3540,3540,611
|
|
20240823,202700,195142670,3540,3540,3540,3540,0
|
|
20240823,202600,195142670,3540,3540,3540,3540,0
|
|
20240823,202500,195142670,3540,3540,3540,3540,0
|
|
20240823,202400,195142670,3540,3540,3540,3540,0
|
|
20240823,202300,195142670,3540,3540,3540,3540,0
|
|
20240823,202200,195142670,3540,3540,3540,3540,0
|
|
20240823,202100,195142670,3540,3540,3540,3540,0
|
|
20240823,202000,195142670,3540,3540,3540,3540,0
|
|
20240823,201900,195142670,3540,3540,3540,3540,0
|
|
20240823,201800,195142670,3540,3540,3540,3540,0
|
|
20240823,201700,195142670,3540,3540,3540,3540,0
|
|
20240823,201600,195142670,3540,3540,3540,3540,0
|
|
20240823,201500,195142670,3540,3540,3540,3540,0
|
|
20240823,201400,195142670,3540,3540,3540,3540,0
|
|
20240823,201300,195142670,3540,3540,3540,3540,0
|
|
20240823,201200,195142670,3540,3540,3540,3540,0
|
|
20240823,201100,195142670,3540,3540,3540,3540,0
|
|
20240823,201000,195142670,3540,3540,3540,3540,0
|
|
20240823,200900,195142670,3540,3540,3540,3540,0
|
|
20240823,200800,195142670,3540,3540,3540,3540,0
|
|
20240823,200700,195142670,3540,3540,3540,3540,0
|
|
20240823,200600,195142670,3540,3540,3540,3540,0
|
|
20240823,200500,195142670,3540,3540,3540,3540,0
|
|
20240823,200400,195142670,3540,3540,3540,3540,0
|
|
20240823,200300,195142670,3540,3540,3540,3540,0
|
|
20240823,200200,195142670,3540,3540,3540,3540,0
|
|
20240823,200100,195142670,3540,3540,3540,3540,0
|
|
20240823,200000,195142670,3540,3540,3540,3540,0
|
|
20240823,195900,195142670,3540,3540,3540,3540,0
|
|
20240823,195800,195142670,3540,3540,3540,3540,611
|
|
20240823,195700,195142670,3540,3540,3540,3540,0
|
|
20240823,195600,195142670,3540,3540,3540,3540,0
|
|
20240823,195500,195142670,3540,3540,3540,3540,0
|
|
20240823,195400,195142670,3540,3540,3540,3540,0
|
|
20240823,195300,195142670,3540,3540,3540,3540,0
|
|
20240823,195200,195142670,3540,3540,3540,3540,0
|
|
20240823,195100,195142670,3540,3540,3540,3540,0
|
|
20240823,195000,195142670,3540,3540,3540,3540,0
|
|
20240823,194900,195142670,3540,3540,3540,3540,0
|
|
20240823,194800,195142670,3540,3540,3540,3540,0
|
|
20240823,194700,195142670,3540,3540,3540,3540,0
|
|
20240823,194600,195142670,3540,3540,3540,3540,0
|
|
20240823,194500,195142670,3540,3540,3540,3540,0
|
|
20240823,194400,195142670,3540,3540,3540,3540,0
|
|
20240823,194300,195142670,3540,3540,3540,3540,0
|
|
20240823,194200,195142670,3540,3540,3540,3540,0
|
|
20240823,194100,195142670,3540,3540,3540,3540,0
|
|
20240823,194000,195142670,3540,3540,3540,3540,0
|
|
20240823,193900,195142670,3540,3540,3540,3540,0
|
|
20240823,193800,195142670,3540,3540,3540,3540,0
|
|
20240823,193700,195142670,3540,3540,3540,3540,0
|
|
20240823,193600,195142670,3540,3540,3540,3540,0
|
|
20240823,193500,195142670,3540,3540,3540,3540,0
|
|
20240823,193400,195142670,3540,3540,3540,3540,0
|
|
20240823,193300,195142670,3540,3540,3540,3540,0
|
|
20240823,193200,195142670,3540,3540,3540,3540,0
|
|
20240823,193100,195142670,3540,3540,3540,3540,0
|
|
20240823,193000,195142670,3540,3540,3540,3540,0
|
|
20240823,192900,195142670,3540,3540,3540,3540,0
|
|
20240823,192800,195142670,3540,3540,3540,3540,611
|
|
20240823,192700,195142670,3540,3540,3540,3540,0
|
|
20240823,192600,195142670,3540,3540,3540,3540,0
|
|
20240823,192500,195142670,3540,3540,3540,3540,0
|
|
20240823,192400,195142670,3540,3540,3540,3540,0
|
|
20240823,192300,195142670,3540,3540,3540,3540,0
|
|
20240823,192200,195142670,3540,3540,3540,3540,0
|
|
20240823,192100,195142670,3540,3540,3540,3540,0
|
|
20240823,192000,195142670,3540,3540,3540,3540,0
|
|
20240823,191900,195142670,3540,3540,3540,3540,0
|
|
20240823,191800,195142670,3540,3540,3540,3540,0
|
|
20240823,191700,195142670,3540,3540,3540,3540,0
|
|
20240823,191600,195142670,3540,3540,3540,3540,0
|
|
20240823,191500,195142670,3540,3540,3540,3540,0
|
|
20240823,191400,195142670,3540,3540,3540,3540,0
|
|
20240823,191300,195142670,3540,3540,3540,3540,0
|
|
20240823,191200,195142670,3540,3540,3540,3540,0
|
|
20240823,191100,195142670,3540,3540,3540,3540,0
|
|
20240823,191000,195142670,3540,3540,3540,3540,0
|
|
20240823,190900,195142670,3540,3540,3540,3540,0
|
|
20240823,190800,195142670,3540,3540,3540,3540,0
|
|
20240823,190700,195142670,3540,3540,3540,3540,0
|
|
20240823,190600,195142670,3540,3540,3540,3540,0
|
|
20240823,190500,195142670,3540,3540,3540,3540,0
|
|
20240823,190400,195142670,3540,3540,3540,3540,0
|
|
20240823,190300,195142670,3540,3540,3540,3540,0
|
|
20240823,190200,195142670,3540,3540,3540,3540,0
|
|
20240823,190100,195142670,3540,3540,3540,3540,0
|
|
20240823,190000,195142670,3540,3540,3540,3540,0
|
|
20240823,185900,195142670,3540,3540,3540,3540,0
|
|
20240823,185800,195142670,3540,3540,3540,3540,611
|
|
20240823,185700,195142670,3540,3540,3540,3540,0
|
|
20240823,185600,195142670,3540,3540,3540,3540,0
|
|
20240823,185500,195142670,3540,3540,3540,3540,0
|
|
20240823,185400,195142670,3540,3540,3540,3540,0
|
|
20240823,185300,195142670,3540,3540,3540,3540,0
|
|
20240823,185200,195142670,3540,3540,3540,3540,0
|
|
20240823,185100,195142670,3540,3540,3540,3540,0
|
|
20240823,185000,195142670,3540,3540,3540,3540,0
|
|
20240823,184900,195142670,3540,3540,3540,3540,0
|
|
20240823,184800,195142670,3540,3540,3540,3540,0
|
|
20240823,184700,195142670,3540,3540,3540,3540,0
|
|
20240823,184600,195142670,3540,3540,3540,3540,0
|
|
20240823,184500,195142670,3540,3540,3540,3540,0
|
|
20240823,184400,195142670,3540,3540,3540,3540,0
|
|
20240823,184300,195142670,3540,3540,3540,3540,0
|
|
20240823,184200,195142670,3540,3540,3540,3540,0
|
|
20240823,184100,195142670,3540,3540,3540,3540,0
|
|
20240823,184000,195142670,3540,3540,3540,3540,0
|
|
20240823,183900,195142670,3540,3540,3540,3540,0
|
|
20240823,183800,195142670,3540,3540,3540,3540,0
|
|
20240823,183700,195142670,3540,3540,3540,3540,0
|
|
20240823,183600,195142670,3540,3540,3540,3540,0
|
|
20240823,183500,195142670,3540,3540,3540,3540,0
|
|
20240823,183400,195142670,3540,3540,3540,3540,0
|
|
20240823,183300,195142670,3540,3540,3540,3540,0
|
|
20240823,183200,195142670,3540,3540,3540,3540,0
|
|
20240823,183100,195142670,3540,3540,3540,3540,0
|
|
20240823,183000,195142670,3540,3540,3540,3540,0
|
|
20240823,182900,195142670,3540,3540,3540,3540,0
|
|
20240823,182800,195142670,3540,3540,3540,3540,611
|
|
20240823,182700,195142670,3540,3540,3540,3540,0
|
|
20240823,182600,195142670,3540,3540,3540,3540,0
|
|
20240823,182500,195142670,3540,3540,3540,3540,0
|
|
20240823,182400,195142670,3540,3540,3540,3540,0
|
|
20240823,182300,195142670,3540,3540,3540,3540,0
|
|
20240823,182200,195142670,3540,3540,3540,3540,0
|
|
20240823,182100,195142670,3540,3540,3540,3540,0
|
|
20240823,182000,195142670,3540,3540,3540,3540,0
|
|
20240823,181900,195142670,3540,3540,3540,3540,0
|
|
20240823,181800,195142670,3540,3540,3540,3540,0
|
|
20240823,181700,195142670,3540,3540,3540,3540,0
|
|
20240823,181600,195142670,3540,3540,3540,3540,0
|
|
20240823,181500,195142670,3540,3540,3540,3540,0
|
|
20240823,181400,195142670,3540,3540,3540,3540,0
|
|
20240823,181300,195142670,3540,3540,3540,3540,0
|
|
20240823,181200,195142670,3540,3540,3540,3540,0
|
|
20240823,181100,195142670,3540,3540,3540,3540,0
|
|
20240823,181000,195142670,3540,3540,3540,3540,0
|
|
20240823,180900,195142670,3540,3540,3540,3540,0
|
|
20240823,180800,195142670,3540,3540,3540,3540,0
|
|
20240823,180700,195142670,3540,3540,3540,3540,0
|
|
20240823,180600,195142670,3540,3540,3540,3540,0
|
|
20240823,180500,195142670,3540,3540,3540,3540,0
|
|
20240823,180400,195142670,3540,3540,3540,3540,0
|
|
20240823,180300,195142670,3540,3540,3540,3540,0
|
|
20240823,180200,195142670,3540,3540,3540,3540,0
|
|
20240823,180100,195142670,3540,3540,3540,3540,0
|
|
20240823,180000,195142670,3540,3540,3540,3540,0
|
|
20240823,175900,195142670,3540,3540,3540,3540,0
|
|
20240823,175800,195142670,3540,3540,3540,3540,611
|
|
20240823,175700,195142670,3540,3540,3540,3540,0
|
|
20240823,175600,195142670,3540,3540,3540,3540,0
|
|
20240823,175500,195142670,3540,3540,3540,3540,0
|
|
20240823,175400,195142670,3540,3540,3540,3540,0
|
|
20240823,175300,195142670,3540,3540,3540,3540,0
|
|
20240823,175200,195142670,3540,3540,3540,3540,0
|
|
20240823,175100,195142670,3540,3540,3540,3540,0
|
|
20240823,175000,195142670,3540,3540,3540,3540,0
|
|
20240823,174900,195142670,3540,3540,3540,3540,0
|
|
20240823,174800,195142670,3540,3540,3540,3540,0
|
|
20240823,174700,195142670,3540,3540,3540,3540,0
|
|
20240823,174600,195142670,3540,3540,3540,3540,0
|
|
20240823,174500,195142670,3540,3540,3540,3540,0
|
|
20240823,174400,195142670,3540,3540,3540,3540,0
|
|
20240823,174300,195142670,3540,3540,3540,3540,0
|
|
20240823,174200,195142670,3540,3540,3540,3540,0
|
|
20240823,174100,195142670,3540,3540,3540,3540,0
|
|
20240823,174000,195142670,3540,3540,3540,3540,0
|
|
20240823,173900,195142670,3540,3540,3540,3540,0
|
|
20240823,173800,195142670,3540,3540,3540,3540,0
|
|
20240823,173700,195142670,3540,3540,3540,3540,0
|
|
20240823,173600,195142670,3540,3540,3540,3540,0
|
|
20240823,173500,195142670,3540,3540,3540,3540,0
|
|
20240823,173400,195142670,3540,3540,3540,3540,0
|
|
20240823,173300,195142670,3540,3540,3540,3540,0
|
|
20240823,173200,195142670,3540,3540,3540,3540,0
|
|
20240823,173100,195142670,3540,3540,3540,3540,0
|
|
20240823,173000,195142670,3540,3540,3540,3540,0
|
|
20240823,172900,195142670,3540,3540,3540,3540,0
|
|
20240823,172800,195142670,3540,3540,3540,3540,611
|
|
20240823,172700,195142670,3540,3540,3540,3540,0
|
|
20240823,172600,195142670,3540,3540,3540,3540,0
|
|
20240823,172500,195142670,3540,3540,3540,3540,0
|
|
20240823,172400,195142670,3540,3540,3540,3540,0
|
|
20240823,172300,195142670,3540,3540,3540,3540,0
|
|
20240823,172200,195142670,3540,3540,3540,3540,0
|
|
20240823,172100,195142670,3540,3540,3540,3540,0
|
|
20240823,172000,195142670,3540,3540,3540,3540,0
|
|
20240823,171900,195142670,3540,3540,3540,3540,0
|
|
20240823,171800,195142670,3540,3540,3540,3540,0
|
|
20240823,171700,195142670,3540,3540,3540,3540,0
|
|
20240823,171600,195142670,3540,3540,3540,3540,0
|
|
20240823,171500,195142670,3540,3540,3540,3540,0
|
|
20240823,171400,195142670,3540,3540,3540,3540,0
|
|
20240823,171300,195142670,3540,3540,3540,3540,0
|
|
20240823,171200,195142670,3540,3540,3540,3540,0
|
|
20240823,171100,195142670,3540,3540,3540,3540,0
|
|
20240823,171000,195142670,3540,3540,3540,3540,0
|
|
20240823,170900,195142670,3540,3540,3540,3540,0
|
|
20240823,170800,195142670,3540,3540,3540,3540,0
|
|
20240823,170700,195142670,3540,3540,3540,3540,0
|
|
20240823,170600,195142670,3540,3540,3540,3540,0
|
|
20240823,170500,195142670,3540,3540,3540,3540,0
|
|
20240823,170400,195142670,3540,3540,3540,3540,0
|
|
20240823,170300,195142670,3540,3540,3540,3540,0
|
|
20240823,170200,195142670,3540,3540,3540,3540,0
|
|
20240823,170100,195142670,3540,3540,3540,3540,0
|
|
20240823,170000,195142670,3540,3540,3540,3540,0
|
|
20240823,165900,195142670,3540,3540,3540,3540,0
|
|
20240823,165800,195142670,3540,3540,3540,3540,611
|
|
20240823,165700,195142670,3540,3540,3540,3540,0
|
|
20240823,165600,195142670,3540,3540,3540,3540,0
|
|
20240823,165500,195142670,3540,3540,3540,3540,0
|
|
20240823,165400,195142670,3540,3540,3540,3540,0
|
|
20240823,165300,195142670,3540,3540,3540,3540,0
|
|
20240823,165200,195142670,3540,3540,3540,3540,0
|
|
20240823,165100,195142670,3540,3540,3540,3540,0
|
|
20240823,165000,195142670,3540,3540,3540,3540,0
|
|
20240823,164900,195142670,3540,3540,3540,3540,0
|
|
20240823,164800,195142670,3540,3540,3540,3540,0
|
|
20240823,164700,195142670,3540,3540,3540,3540,0
|
|
20240823,164600,195142670,3540,3540,3540,3540,0
|
|
20240823,164500,195142670,3540,3540,3540,3540,0
|
|
20240823,164400,195142670,3540,3540,3540,3540,0
|
|
20240823,164300,195142670,3540,3540,3540,3540,0
|
|
20240823,164200,195142670,3540,3540,3540,3540,0
|
|
20240823,164100,195142670,3540,3540,3540,3540,0
|
|
20240823,164000,195142670,3540,3540,3540,3540,0
|
|
20240823,163900,195142670,3540,3540,3540,3540,0
|
|
20240823,163800,195142670,3540,3540,3540,3540,0
|
|
20240823,163700,195142670,3540,3540,3540,3540,0
|
|
20240823,163600,195142670,3540,3540,3540,3540,0
|
|
20240823,163500,195142670,3540,3540,3540,3540,0
|
|
20240823,163400,195142670,3540,3540,3540,3540,0
|
|
20240823,163300,195142670,3540,3540,3540,3540,0
|
|
20240823,163200,195142670,3540,3540,3540,3540,0
|
|
20240823,163100,195142670,3540,3540,3540,3540,0
|
|
20240823,163000,195142670,3540,3540,3540,3540,0
|
|
20240823,162900,195142670,3540,3540,3540,3540,0
|
|
20240823,162800,195142670,3540,3540,3540,3540,611
|
|
20240823,162700,195142670,3540,3540,3540,3540,0
|
|
20240823,162600,195142670,3540,3540,3540,3540,0
|
|
20240823,162500,195142670,3540,3540,3540,3540,0
|
|
20240823,162400,195142670,3540,3540,3540,3540,0
|
|
20240823,162300,195142670,3540,3540,3540,3540,0
|
|
20240823,162200,195142670,3540,3540,3540,3540,0
|
|
20240823,162100,195142670,3540,3540,3540,3540,0
|
|
20240823,162000,195142670,3540,3540,3540,3540,0
|
|
20240823,161900,195142670,3540,3540,3540,3540,0
|
|
20240823,161800,195142670,3540,3540,3540,3540,0
|
|
20240823,161700,195142670,3540,3540,3540,3540,0
|
|
20240823,161600,195142670,3540,3540,3540,3540,0
|
|
20240823,161500,195142670,3540,3540,3540,3540,0
|
|
20240823,161400,195142670,3540,3540,3540,3540,0
|
|
20240823,161300,195142670,3540,3540,3540,3540,0
|
|
20240823,161200,195142670,3540,3540,3540,3540,0
|
|
20240823,161100,195142670,3540,3540,3540,3540,0
|
|
20240823,161000,195142670,3540,3540,3540,3540,0
|
|
20240823,160900,195142670,3540,3540,3540,3540,0
|
|
20240823,160800,195142670,3540,3540,3540,3540,0
|
|
20240823,160700,195142670,3540,3540,3540,3540,0
|
|
20240823,160600,195142670,3540,3540,3540,3540,0
|
|
20240823,160500,195142670,3540,3540,3540,3540,0
|
|
20240823,160400,195142670,3540,3540,3540,3540,0
|
|
20240823,160300,195142670,3540,3540,3540,3540,0
|
|
20240823,160200,195142670,3540,3540,3540,3540,0
|
|
20240823,160100,195142670,3540,3540,3540,3540,0
|
|
20240823,160000,195142670,3540,3540,3540,3540,0
|
|
20240823,155900,195142670,3540,3540,3540,3540,0
|
|
20240823,155800,195142670,3540,3540,3540,3540,611
|
|
20240823,155700,195142670,3540,3540,3540,3540,0
|
|
20240823,155600,195142670,3540,3540,3540,3540,0
|
|
20240823,155500,195142670,3540,3540,3540,3540,0
|
|
20240823,155400,195142670,3540,3540,3540,3540,0
|
|
20240823,155300,195142670,3540,3540,3540,3540,0
|
|
20240823,155200,195142670,3540,3540,3540,3540,0
|
|
20240823,155100,195142670,3540,3540,3540,3540,0
|
|
20240823,155000,195142670,3540,3540,3540,3540,0
|
|
20240823,154900,195142670,3540,3540,3540,3540,0
|
|
20240823,154800,195142670,3540,3540,3540,3540,0
|
|
20240823,154700,195142670,3540,3540,3540,3540,0
|
|
20240823,154600,195142670,3540,3540,3540,3540,0
|
|
20240823,154500,195142670,3540,3540,3540,3540,0
|
|
20240823,154400,195142670,3540,3540,3540,3540,0
|
|
20240823,154300,195142670,3540,3540,3540,3540,0
|
|
20240823,154200,195142670,3540,3540,3540,3540,0
|
|
20240823,154100,195142670,3540,3540,3540,3540,0
|
|
20240823,154000,195142670,3540,3540,3540,3540,0
|
|
20240823,153900,195142670,3540,3540,3540,3540,0
|
|
20240823,153800,195142670,3540,3540,3540,3540,0
|
|
20240823,153700,195142670,3540,3540,3540,3540,0
|
|
20240823,153600,195142670,3540,3540,3540,3540,0
|
|
20240823,153500,195142670,3540,3540,3540,3540,0
|
|
20240823,153400,195142670,3540,3540,3540,3540,0
|
|
20240823,153300,195142670,3540,3540,3540,3540,0
|
|
20240823,153200,195142670,3540,3540,3540,3540,0
|
|
20240823,153100,195142670,3540,3540,3540,3540,0
|
|
20240823,153000,195142670,3540,3540,3540,3540,611
|
|
20240823,152900,192979730,3500,3500,3500,3500,0
|
|
20240823,152800,192979730,3500,3500,3500,3500,0
|
|
20240823,152700,192979730,3500,3500,3500,3500,0
|
|
20240823,152600,192979730,3500,3500,3500,3500,0
|
|
20240823,152500,192979730,3500,3500,3500,3500,0
|
|
20240823,152400,192979730,3500,3500,3500,3500,0
|
|
20240823,152300,192979730,3500,3500,3500,3500,0
|
|
20240823,152200,192979730,3500,3500,3500,3500,0
|
|
20240823,152100,192979730,3500,3500,3500,3500,0
|
|
20240823,152000,192979730,3500,3500,3500,3500,0
|
|
20240823,151900,192979730,3500,3505,3505,3500,96
|
|
20240823,151800,192643505,3510,3510,3515,3510,134
|
|
20240823,151700,192172665,3525,3520,3530,3510,37
|
|
20240823,151600,192042270,3530,3510,3530,3510,32
|
|
20240823,151500,191929600,3530,3530,3530,3530,0
|
|
20240823,151400,191929600,3530,3510,3530,3510,39
|
|
20240823,151300,191792370,3510,3510,3525,3510,51
|
|
20240823,151200,191612730,3510,3505,3510,3505,5
|
|
20240823,151100,191595200,3515,3505,3520,3505,100
|
|
20240823,151000,191244445,3510,3505,3510,3505,2
|
|
20240823,150900,191237430,3520,3505,3520,3505,10
|
|
20240823,150800,191202345,3500,3500,3500,3500,0
|
|
20240823,150700,191202345,3500,3500,3500,3500,1
|
|
20240823,150600,191198845,3510,3510,3510,3510,0
|
|
20240823,150500,191198845,3510,3510,3510,3510,0
|
|
20240823,150400,191198845,3510,3500,3510,3500,4115
|
|
20240823,150300,176796225,3500,3500,3500,3500,876
|
|
20240823,150200,173730225,3500,3500,3500,3500,25
|
|
20240823,150100,173642725,3505,3505,3505,3505,0
|
|
20240823,150000,173642725,3505,3505,3505,3505,445
|
|
20240823,145900,172083000,3505,3505,3505,3505,1
|
|
20240823,145800,172079495,3510,3505,3510,3505,118
|
|
20240823,145700,171665670,3505,3505,3505,3505,0
|
|
20240823,145600,171665670,3505,3505,3505,3505,50
|
|
20240823,145500,171490420,3510,3510,3510,3510,0
|
|
20240823,145400,171490420,3510,3510,3510,3510,160
|
|
20240823,145300,170928820,3520,3520,3520,3520,0
|
|
20240823,145200,170928820,3520,3520,3520,3520,100
|
|
20240823,145100,170576820,3520,3520,3520,3520,0
|
|
20240823,145000,170576820,3520,3520,3520,3520,0
|
|
20240823,144900,170576820,3520,3520,3520,3520,0
|
|
20240823,144800,170576820,3520,3520,3520,3520,0
|
|
20240823,144700,170576820,3520,3520,3520,3520,1
|
|
20240823,144600,170573300,3520,3520,3520,3520,0
|
|
20240823,144500,170573300,3520,3520,3520,3520,0
|
|
20240823,144400,170573300,3520,3520,3520,3520,0
|
|
20240823,144300,170573300,3520,3520,3520,3520,5
|
|
20240823,144200,170555700,3520,3520,3520,3520,60
|
|
20240823,144100,170344500,3520,3520,3520,3520,284
|
|
20240823,144000,169344820,3520,3520,3520,3520,49
|
|
20240823,143900,169172340,3520,3520,3520,3520,0
|
|
20240823,143800,169172340,3520,3520,3520,3520,0
|
|
20240823,143700,169172340,3520,3520,3520,3520,0
|
|
20240823,143600,169172340,3520,3515,3520,3515,78
|
|
20240823,143500,168897985,3515,3515,3515,3515,0
|
|
20240823,143400,168897985,3515,3515,3515,3515,0
|
|
20240823,143300,168897985,3515,3515,3515,3515,7
|
|
20240823,143200,168873380,3515,3515,3515,3515,0
|
|
20240823,143100,168873380,3515,3515,3515,3515,0
|
|
20240823,143000,168873380,3515,3515,3515,3515,1
|
|
20240823,142900,168869865,3510,3510,3510,3510,12
|
|
20240823,142800,168827745,3510,3510,3510,3510,6
|
|
20240823,142700,168806685,3510,3510,3510,3510,1
|
|
20240823,142600,168803175,3505,3505,3505,3505,0
|
|
20240823,142500,168803175,3505,3505,3505,3505,0
|
|
20240823,142400,168803175,3505,3505,3505,3505,0
|
|
20240823,142300,168803175,3505,3505,3505,3505,1
|
|
20240823,142200,168799670,3500,3500,3500,3500,0
|
|
20240823,142100,168799670,3500,3500,3500,3500,0
|
|
20240823,142000,168799670,3500,3500,3500,3500,0
|
|
20240823,141900,168799670,3500,3500,3500,3500,0
|
|
20240823,141800,168799670,3500,3500,3500,3500,0
|
|
20240823,141700,168799670,3500,3500,3500,3500,0
|
|
20240823,141600,168799670,3500,3500,3500,3500,0
|
|
20240823,141500,168799670,3500,3500,3500,3500,0
|
|
20240823,141400,168799670,3500,3500,3500,3500,0
|
|
20240823,141300,168799670,3500,3500,3500,3500,0
|
|
20240823,141200,168799670,3500,3500,3500,3500,0
|
|
20240823,141100,168799670,3500,3500,3500,3500,0
|
|
20240823,141000,168799670,3500,3510,3510,3500,1300
|
|
20240823,140900,164248130,3510,3510,3510,3510,0
|
|
20240823,140800,164248130,3510,3510,3510,3510,0
|
|
20240823,140700,164248130,3510,3510,3510,3510,0
|
|
20240823,140600,164248130,3510,3510,3510,3510,565
|
|
20240823,140500,162264980,3520,3520,3520,3520,0
|
|
20240823,140400,162264980,3520,3520,3520,3520,0
|
|
20240823,140300,162264980,3520,3520,3520,3520,0
|
|
20240823,140200,162264980,3520,3520,3520,3520,0
|
|
20240823,140100,162264980,3520,3520,3520,3520,0
|
|
20240823,140000,162264980,3520,3520,3520,3520,0
|
|
20240823,135900,162264980,3520,3520,3520,3520,1
|
|
20240823,135800,162261460,3530,3530,3530,3530,0
|
|
20240823,135700,162261460,3530,3530,3530,3530,0
|
|
20240823,135600,162261460,3530,3530,3530,3530,0
|
|
20240823,135500,162261460,3530,3530,3530,3530,0
|
|
20240823,135400,162261460,3530,3530,3530,3530,0
|
|
20240823,135300,162261460,3530,3530,3530,3530,0
|
|
20240823,135200,162261460,3530,3530,3530,3530,0
|
|
20240823,135100,162261460,3530,3530,3530,3530,0
|
|
20240823,135000,162261460,3530,3530,3530,3530,0
|
|
20240823,134900,162261460,3530,3530,3530,3530,0
|
|
20240823,134800,162261460,3530,3530,3530,3530,0
|
|
20240823,134700,162261460,3530,3530,3530,3530,0
|
|
20240823,134600,162261460,3530,3530,3530,3530,0
|
|
20240823,134500,162261460,3530,3530,3530,3530,0
|
|
20240823,134400,162261460,3530,3530,3530,3530,0
|
|
20240823,134300,162261460,3530,3530,3530,3530,0
|
|
20240823,134200,162261460,3530,3530,3530,3530,0
|
|
20240823,134100,162261460,3530,3530,3530,3530,0
|
|
20240823,134000,162261460,3530,3530,3530,3530,0
|
|
20240823,133900,162261460,3530,3530,3530,3530,0
|
|
20240823,133800,162261460,3530,3530,3530,3530,0
|
|
20240823,133700,162261460,3530,3520,3530,3520,283
|
|
20240823,133600,161262480,3510,3510,3510,3510,0
|
|
20240823,133500,161262480,3510,3510,3510,3510,0
|
|
20240823,133400,161262480,3510,3510,3510,3510,0
|
|
20240823,133300,161262480,3510,3510,3510,3510,0
|
|
20240823,133200,161262480,3510,3510,3510,3510,0
|
|
20240823,133100,161262480,3510,3510,3510,3510,0
|
|
20240823,133000,161262480,3510,3510,3510,3510,0
|
|
20240823,132900,161262480,3510,3510,3510,3510,0
|
|
20240823,132800,161262480,3510,3510,3510,3510,0
|
|
20240823,132700,161262480,3510,3510,3510,3510,0
|
|
20240823,132600,161262480,3510,3510,3510,3510,0
|
|
20240823,132500,161262480,3510,3510,3510,3510,1
|
|
20240823,132400,161258970,3520,3520,3520,3520,0
|
|
20240823,132300,161258970,3520,3520,3520,3520,0
|
|
20240823,132200,161258970,3520,3520,3520,3520,0
|
|
20240823,132100,161258970,3520,3520,3520,3520,1
|
|
20240823,132000,161255450,3530,3520,3530,3520,18
|
|
20240823,131900,161191920,3530,3520,3530,3520,179
|
|
20240823,131800,160560060,3530,3530,3530,3530,0
|
|
20240823,131700,160560060,3530,3530,3530,3530,0
|
|
20240823,131600,160560060,3530,3520,3530,3520,330
|
|
20240823,131500,159396740,3525,3520,3525,3520,12
|
|
20240823,131400,159354495,3515,3515,3515,3515,230
|
|
20240823,131300,158546045,3515,3515,3515,3515,10
|
|
20240823,131200,158510895,3510,3510,3510,3510,0
|
|
20240823,131100,158510895,3510,3510,3510,3510,0
|
|
20240823,131000,158510895,3510,3510,3510,3510,0
|
|
20240823,130900,158510895,3510,3510,3510,3510,0
|
|
20240823,130800,158510895,3510,3510,3510,3510,0
|
|
20240823,130700,158510895,3510,3510,3510,3510,0
|
|
20240823,130600,158510895,3510,3510,3510,3510,0
|
|
20240823,130500,158510895,3510,3510,3510,3510,0
|
|
20240823,130400,158510895,3510,3510,3510,3510,0
|
|
20240823,130300,158510895,3510,3510,3510,3510,0
|
|
20240823,130200,158510895,3510,3510,3510,3510,0
|
|
20240823,130100,158510895,3510,3510,3510,3510,0
|
|
20240823,130000,158510895,3510,3510,3510,3510,12
|
|
20240823,125900,158468775,3505,3505,3505,3505,0
|
|
20240823,125800,158468775,3505,3505,3505,3505,0
|
|
20240823,125700,158468775,3505,3505,3505,3505,0
|
|
20240823,125600,158468775,3505,3505,3505,3505,191
|
|
20240823,125500,157799320,3510,3510,3510,3510,0
|
|
20240823,125400,157799320,3510,3515,3515,3510,3
|
|
20240823,125300,157788780,3515,3515,3515,3515,0
|
|
20240823,125200,157788780,3515,3515,3515,3515,0
|
|
20240823,125100,157788780,3515,3515,3515,3515,0
|
|
20240823,125000,157788780,3515,3515,3515,3515,0
|
|
20240823,124900,157788780,3515,3515,3515,3515,0
|
|
20240823,124800,157788780,3515,3515,3515,3515,20
|
|
20240823,124700,157718480,3520,3520,3520,3520,0
|
|
20240823,124600,157718480,3520,3520,3520,3520,0
|
|
20240823,124500,157718480,3520,3520,3520,3520,0
|
|
20240823,124400,157718480,3520,3510,3520,3510,16
|
|
20240823,124300,157662170,3510,3510,3525,3510,521
|
|
20240823,124200,155833445,3505,3505,3505,3505,10
|
|
20240823,124100,155798395,3510,3505,3510,3505,380
|
|
20240823,124000,154466490,3490,3490,3490,3490,0
|
|
20240823,123900,154466490,3490,3495,3495,3490,200
|
|
20240823,123800,153768350,3500,3500,3500,3500,0
|
|
20240823,123700,153768350,3500,3500,3500,3500,0
|
|
20240823,123600,153768350,3500,3500,3500,3500,0
|
|
20240823,123500,153768350,3500,3500,3500,3500,1
|
|
20240823,123400,153764850,3505,3505,3505,3505,0
|
|
20240823,123300,153764850,3505,3505,3505,3505,0
|
|
20240823,123200,153764850,3505,3505,3505,3505,0
|
|
20240823,123100,153764850,3505,3505,3505,3505,0
|
|
20240823,123000,153764850,3505,3505,3505,3505,0
|
|
20240823,122900,153764850,3505,3505,3505,3505,0
|
|
20240823,122800,153764850,3505,3505,3505,3505,0
|
|
20240823,122700,153764850,3505,3505,3505,3505,0
|
|
20240823,122600,153764850,3505,3505,3505,3505,0
|
|
20240823,122500,153764850,3505,3505,3505,3505,0
|
|
20240823,122400,153764850,3505,3500,3505,3500,6
|
|
20240823,122300,153743845,3490,3490,3490,3490,0
|
|
20240823,122200,153743845,3490,3490,3490,3490,0
|
|
20240823,122100,153743845,3490,3490,3490,3490,0
|
|
20240823,122000,153743845,3490,3490,3490,3490,3
|
|
20240823,121900,153733375,3490,3490,3490,3490,0
|
|
20240823,121800,153733375,3490,3495,3495,3490,5397
|
|
20240823,121700,134895330,3500,3500,3500,3500,1
|
|
20240823,121600,134891830,3500,3500,3500,3500,0
|
|
20240823,121500,134891830,3500,3500,3500,3500,0
|
|
20240823,121400,134891830,3500,3500,3500,3500,0
|
|
20240823,121300,134891830,3500,3500,3500,3500,0
|
|
20240823,121200,134891830,3500,3500,3500,3500,0
|
|
20240823,121100,134891830,3500,3505,3505,3500,620
|
|
20240823,121000,132721825,3500,3500,3500,3500,0
|
|
20240823,120900,132721825,3500,3500,3500,3500,164
|
|
20240823,120800,132147825,3500,3500,3500,3500,0
|
|
20240823,120700,132147825,3500,3500,3500,3500,0
|
|
20240823,120600,132147825,3500,3500,3500,3500,0
|
|
20240823,120500,132147825,3500,3500,3500,3500,0
|
|
20240823,120400,132147825,3500,3500,3500,3500,0
|
|
20240823,120300,132147825,3500,3500,3500,3500,0
|
|
20240823,120200,132147825,3500,3500,3500,3500,0
|
|
20240823,120100,132147825,3500,3500,3500,3500,0
|
|
20240823,120000,132147825,3500,3500,3500,3500,0
|
|
20240823,115900,132147825,3500,3500,3500,3500,0
|
|
20240823,115800,132147825,3500,3500,3500,3500,0
|
|
20240823,115700,132147825,3500,3500,3500,3500,0
|
|
20240823,115600,132147825,3500,3500,3500,3500,0
|
|
20240823,115500,132147825,3500,3500,3500,3500,230
|
|
20240823,115400,131342825,3525,3525,3525,3525,0
|
|
20240823,115300,131342825,3525,3525,3525,3525,0
|
|
20240823,115200,131342825,3525,3525,3525,3525,0
|
|
20240823,115100,131342825,3525,3505,3525,3505,13
|
|
20240823,115000,131297170,3510,3500,3510,3500,1346
|
|
20240823,114900,126574060,3500,3495,3500,3495,10
|
|
20240823,114800,126539085,3485,3485,3485,3485,0
|
|
20240823,114700,126539085,3485,3485,3485,3485,0
|
|
20240823,114600,126539085,3485,3485,3485,3485,0
|
|
20240823,114500,126539085,3485,3485,3485,3485,0
|
|
20240823,114400,126539085,3485,3485,3485,3485,1304
|
|
20240823,114300,121994645,3485,3485,3485,3485,0
|
|
20240823,114200,121994645,3485,3485,3485,3485,5
|
|
20240823,114100,121977220,3485,3485,3485,3485,0
|
|
20240823,114000,121977220,3485,3485,3485,3485,20
|
|
20240823,113900,121907520,3485,3485,3485,3485,362
|
|
20240823,113800,120645950,3480,3480,3480,3480,0
|
|
20240823,113700,120645950,3480,3480,3480,3480,474
|
|
20240823,113600,118996430,3480,3480,3480,3480,0
|
|
20240823,113500,118996430,3480,3480,3480,3480,0
|
|
20240823,113400,118996430,3480,3485,3485,3480,1001
|
|
20240823,113300,115512945,3485,3480,3485,3480,150
|
|
20240823,113200,114990695,3485,3485,3485,3485,749
|
|
20240823,113100,112380430,3485,3485,3485,3485,6
|
|
20240823,113000,112359520,3485,3485,3485,3485,500
|
|
20240823,112900,110617020,3485,3490,3490,3485,381
|
|
20240823,112800,109288175,3490,3490,3490,3490,0
|
|
20240823,112700,109288175,3490,3490,3490,3490,20
|
|
20240823,112600,109218375,3490,3490,3490,3490,1
|
|
20240823,112500,109214885,3495,3495,3495,3495,0
|
|
20240823,112400,109214885,3495,3495,3495,3495,0
|
|
20240823,112300,109214885,3495,3495,3495,3495,0
|
|
20240823,112200,109214885,3495,3495,3495,3495,0
|
|
20240823,112100,109214885,3495,3500,3500,3495,4
|
|
20240823,112000,109200890,3500,3500,3500,3500,0
|
|
20240823,111900,109200890,3500,3500,3500,3500,10
|
|
20240823,111800,109165890,3500,3500,3500,3500,0
|
|
20240823,111700,109165890,3500,3500,3500,3500,101
|
|
20240823,111600,108812390,3490,3490,3490,3490,0
|
|
20240823,111500,108812390,3490,3490,3490,3490,1
|
|
20240823,111400,108808900,3490,3490,3490,3490,0
|
|
20240823,111300,108808900,3490,3490,3490,3490,0
|
|
20240823,111200,108808900,3490,3490,3490,3490,0
|
|
20240823,111100,108808900,3490,3490,3490,3490,0
|
|
20240823,111000,108808900,3490,3490,3490,3490,310
|
|
20240823,110900,107727000,3485,3500,3500,3480,3488
|
|
20240823,110800,95545040,3510,3510,3510,3510,20
|
|
20240823,110700,95474840,3500,3500,3500,3500,0
|
|
20240823,110600,95474840,3500,3500,3500,3500,0
|
|
20240823,110500,95474840,3500,3500,3500,3500,0
|
|
20240823,110400,95474840,3500,3500,3500,3500,1
|
|
20240823,110300,95471340,3500,3500,3500,3500,0
|
|
20240823,110200,95471340,3500,3500,3500,3500,0
|
|
20240823,110100,95471340,3500,3500,3500,3500,0
|
|
20240823,110000,95471340,3500,3500,3500,3500,0
|
|
20240823,105900,95471340,3500,3500,3500,3500,0
|
|
20240823,105800,95471340,3500,3500,3500,3500,1
|
|
20240823,105700,95467840,3500,3500,3500,3500,0
|
|
20240823,105600,95467840,3500,3500,3500,3500,0
|
|
20240823,105500,95467840,3500,3505,3505,3500,8
|
|
20240823,105400,95439805,3505,3505,3505,3505,549
|
|
20240823,105300,93515560,3505,3505,3505,3505,0
|
|
20240823,105200,93515560,3505,3505,3505,3505,1
|
|
20240823,105100,93512055,3510,3510,3510,3510,0
|
|
20240823,105000,93512055,3510,3510,3510,3510,100
|
|
20240823,104900,93161055,3505,3505,3505,3505,0
|
|
20240823,104800,93161055,3505,3505,3505,3505,0
|
|
20240823,104700,93161055,3505,3505,3505,3505,627
|
|
20240823,104600,90963420,3505,3505,3505,3505,1
|
|
20240823,104500,90959915,3510,3510,3510,3510,0
|
|
20240823,104400,90959915,3510,3510,3510,3510,0
|
|
20240823,104300,90959915,3510,3510,3510,3510,867
|
|
20240823,104200,87916745,3515,3515,3515,3515,0
|
|
20240823,104100,87916745,3515,3510,3515,3510,6
|
|
20240823,104000,87895660,3515,3515,3515,3515,25
|
|
20240823,103900,87807785,3515,3515,3515,3515,14
|
|
20240823,103800,87758575,3515,3515,3515,3515,15
|
|
20240823,103700,87705850,3510,3510,3510,3510,0
|
|
20240823,103600,87705850,3510,3515,3515,3510,85
|
|
20240823,103500,87407270,3510,3505,3510,3505,2
|
|
20240823,103400,87400255,3510,3510,3510,3510,0
|
|
20240823,103300,87400255,3510,3510,3510,3510,0
|
|
20240823,103200,87400255,3510,3510,3510,3510,0
|
|
20240823,103100,87400255,3510,3510,3510,3510,400
|
|
20240823,103000,85996255,3510,3510,3510,3510,200
|
|
20240823,102900,85294255,3510,3515,3515,3510,88
|
|
20240823,102800,84984940,3515,3515,3515,3515,801
|
|
20240823,102700,82169425,3515,3515,3515,3515,4
|
|
20240823,102600,82155365,3525,3525,3525,3525,0
|
|
20240823,102500,82155365,3525,3525,3525,3525,8
|
|
20240823,102400,82127165,3525,3525,3525,3525,1
|
|
20240823,102300,82123640,3525,3525,3525,3525,1
|
|
20240823,102200,82120115,3525,3525,3525,3525,23
|
|
20240823,102100,82039040,3525,3525,3525,3525,3
|
|
20240823,102000,82028465,3530,3530,3530,3530,0
|
|
20240823,101900,82028465,3530,3520,3530,3515,618
|
|
20240823,101800,79852575,3520,3525,3525,3520,2881
|
|
20240823,101700,69705200,3530,3530,3530,3530,0
|
|
20240823,101600,69705200,3530,3530,3530,3530,523
|
|
20240823,101500,67859010,3535,3535,3535,3535,6
|
|
20240823,101400,67837800,3535,3530,3535,3530,29
|
|
20240823,101300,67735350,3530,3530,3530,3530,4
|
|
20240823,101200,67721230,3525,3525,3525,3525,1
|
|
20240823,101100,67717705,3530,3530,3530,3530,0
|
|
20240823,101000,67717705,3530,3535,3535,3530,389
|
|
20240823,100900,66344470,3535,3535,3535,3535,240
|
|
20240823,100800,65496070,3535,3535,3535,3535,0
|
|
20240823,100700,65496070,3535,3535,3535,3535,1
|
|
20240823,100600,65492535,3535,3535,3535,3535,0
|
|
20240823,100500,65492535,3535,3535,3535,3535,0
|
|
20240823,100400,65492535,3535,3535,3535,3535,0
|
|
20240823,100300,65492535,3535,3535,3535,3535,0
|
|
20240823,100200,65492535,3535,3545,3545,3535,281
|
|
20240823,100100,64497925,3545,3545,3545,3545,1
|
|
20240823,100000,64494380,3540,3540,3540,3540,0
|
|
20240823,095900,64494380,3540,3540,3540,3540,0
|
|
20240823,095800,64494380,3540,3540,3540,3540,0
|
|
20240823,095700,64494380,3540,3540,3540,3540,1
|
|
20240823,095600,64490840,3540,3540,3555,3540,29
|
|
20240823,095500,64387775,3530,3535,3540,3530,397
|
|
20240823,095400,62984380,3535,3535,3535,3535,52
|
|
20240823,095300,62800560,3535,3535,3535,3535,0
|
|
20240823,095200,62800560,3535,3535,3535,3535,1572
|
|
20240823,095100,57243540,3535,3550,3550,3535,825
|
|
20240823,095000,54323140,3550,3555,3555,3550,2
|
|
20240823,094900,54316035,3560,3560,3560,3560,2
|
|
20240823,094800,54308915,3550,3550,3550,3550,2
|
|
20240823,094700,54301815,3540,3540,3540,3540,0
|
|
20240823,094600,54301815,3540,3540,3540,3540,0
|
|
20240823,094500,54301815,3540,3540,3540,3540,3
|
|
20240823,094400,54291195,3540,3540,3540,3540,1
|
|
20240823,094300,54287655,3545,3555,3555,3545,208
|
|
20240823,094200,53548425,3550,3550,3550,3550,1
|
|
20240823,094100,53544875,3550,3550,3550,3550,10
|
|
20240823,094000,53509375,3550,3550,3550,3550,1
|
|
20240823,093900,53505825,3550,3550,3550,3550,1
|
|
20240823,093800,53502275,3545,3545,3545,3545,1
|
|
20240823,093700,53498730,3545,3545,3545,3545,2003
|
|
20240823,093600,46398095,3540,3540,3540,3540,91
|
|
20240823,093500,46075955,3540,3555,3555,3540,827
|
|
20240823,093400,43139125,3550,3550,3550,3550,0
|
|
20240823,093300,43139125,3550,3550,3550,3550,1
|
|
20240823,093200,43135575,3550,3550,3550,3550,0
|
|
20240823,093100,43135575,3550,3550,3550,3550,0
|
|
20240823,093000,43135575,3550,3545,3550,3545,17
|
|
20240823,092900,43075230,3545,3545,3545,3545,5
|
|
20240823,092800,43057505,3545,3545,3545,3545,1
|
|
20240823,092700,43053960,3540,3540,3540,3540,1
|
|
20240823,092600,43050420,3565,3540,3565,3540,5
|
|
20240823,092500,43032620,3540,3540,3540,3540,4
|
|
20240823,092400,43018460,3540,3540,3540,3540,1
|
|
20240823,092300,43014920,3565,3540,3565,3540,6
|
|
20240823,092200,42993560,3525,3530,3530,3525,2
|
|
20240823,092100,42986505,3525,3545,3545,3525,5758
|
|
20240823,092000,22664345,3545,3545,3545,3545,0
|
|
20240823,091900,22664345,3545,3545,3545,3545,0
|
|
20240823,091800,22664345,3545,3550,3550,3545,307
|
|
20240823,091700,21576005,3550,3560,3560,3550,547
|
|
20240823,091600,19634065,3575,3560,3575,3555,264
|
|
20240823,091500,18691890,3565,3565,3565,3565,1
|
|
20240823,091400,18688325,3585,3585,3585,3585,0
|
|
20240823,091300,18688325,3585,3585,3585,3585,0
|
|
20240823,091200,18688325,3585,3585,3585,3585,0
|
|
20240823,091100,18688325,3585,3560,3585,3560,2
|
|
20240823,091000,18681180,3565,3565,3565,3565,348
|
|
20240823,090900,17440560,3565,3565,3565,3565,5
|
|
20240823,090800,17422735,3565,3570,3570,3565,3731
|
|
20240823,090700,4121555,3585,3585,3585,3585,0
|
|
20240823,090600,4121555,3585,3585,3585,3585,0
|
|
20240823,090500,4121555,3585,3585,3585,3585,0
|
|
20240823,090400,4121555,3585,3580,3585,3580,12
|
|
20240823,090300,4078555,3585,3585,3585,3585,0
|
|
20240823,090200,4078555,3585,3585,3585,3585,0
|
|
20240823,090100,4078555,3585,3585,3585,3585,1
|
|
20240823,090000,4074970,3570,3595,3595,3570,1139
|