644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,194100,42335020,7600,7600,7600,7600,164
|
|
20240822,194000,42335020,7600,7600,7600,7600,0
|
|
20240822,193900,42335020,7600,7600,7600,7600,0
|
|
20240822,193800,42335020,7600,7600,7600,7600,0
|
|
20240822,193700,42335020,7600,7600,7600,7600,0
|
|
20240822,193600,42335020,7600,7600,7600,7600,0
|
|
20240822,193500,42335020,7600,7600,7600,7600,0
|
|
20240822,193400,42335020,7600,7600,7600,7600,0
|
|
20240822,193300,42335020,7600,7600,7600,7600,0
|
|
20240822,193200,42335020,7600,7600,7600,7600,0
|
|
20240822,193100,42335020,7600,7600,7600,7600,0
|
|
20240822,193000,42335020,7600,7600,7600,7600,0
|
|
20240822,192900,42335020,7600,7600,7600,7600,0
|
|
20240822,192800,42335020,7600,7600,7600,7600,0
|
|
20240822,192700,42335020,7600,7600,7600,7600,0
|
|
20240822,192600,42335020,7600,7600,7600,7600,0
|
|
20240822,192500,42335020,7600,7600,7600,7600,0
|
|
20240822,192400,42335020,7600,7600,7600,7600,0
|
|
20240822,192300,42335020,7600,7600,7600,7600,0
|
|
20240822,192200,42335020,7600,7600,7600,7600,0
|
|
20240822,192100,42335020,7600,7600,7600,7600,0
|
|
20240822,192000,42335020,7600,7600,7600,7600,0
|
|
20240822,191900,42335020,7600,7600,7600,7600,0
|
|
20240822,191800,42335020,7600,7600,7600,7600,0
|
|
20240822,191700,42335020,7600,7600,7600,7600,0
|
|
20240822,191600,42335020,7600,7600,7600,7600,0
|
|
20240822,191500,42335020,7600,7600,7600,7600,0
|
|
20240822,191400,42335020,7600,7600,7600,7600,0
|
|
20240822,191300,42335020,7600,7600,7600,7600,0
|
|
20240822,191200,42335020,7600,7600,7600,7600,0
|
|
20240822,191100,42335020,7600,7600,7600,7600,164
|
|
20240822,191000,42335020,7600,7600,7600,7600,0
|
|
20240822,190900,42335020,7600,7600,7600,7600,0
|
|
20240822,190800,42335020,7600,7600,7600,7600,0
|
|
20240822,190700,42335020,7600,7600,7600,7600,0
|
|
20240822,190600,42335020,7600,7600,7600,7600,0
|
|
20240822,190500,42335020,7600,7600,7600,7600,0
|
|
20240822,190400,42335020,7600,7600,7600,7600,0
|
|
20240822,190300,42335020,7600,7600,7600,7600,0
|
|
20240822,190200,42335020,7600,7600,7600,7600,0
|
|
20240822,190100,42335020,7600,7600,7600,7600,0
|
|
20240822,190000,42335020,7600,7600,7600,7600,0
|
|
20240822,185900,42335020,7600,7600,7600,7600,0
|
|
20240822,185800,42335020,7600,7600,7600,7600,0
|
|
20240822,185700,42335020,7600,7600,7600,7600,0
|
|
20240822,185600,42335020,7600,7600,7600,7600,0
|
|
20240822,185500,42335020,7600,7600,7600,7600,0
|
|
20240822,185400,42335020,7600,7600,7600,7600,0
|
|
20240822,185300,42335020,7600,7600,7600,7600,0
|
|
20240822,185200,42335020,7600,7600,7600,7600,0
|
|
20240822,185100,42335020,7600,7600,7600,7600,0
|
|
20240822,185000,42335020,7600,7600,7600,7600,0
|
|
20240822,184900,42335020,7600,7600,7600,7600,0
|
|
20240822,184800,42335020,7600,7600,7600,7600,0
|
|
20240822,184700,42335020,7600,7600,7600,7600,0
|
|
20240822,184600,42335020,7600,7600,7600,7600,0
|
|
20240822,184500,42335020,7600,7600,7600,7600,0
|
|
20240822,184400,42335020,7600,7600,7600,7600,0
|
|
20240822,184300,42335020,7600,7600,7600,7600,0
|
|
20240822,184200,42335020,7600,7600,7600,7600,0
|
|
20240822,184100,42335020,7600,7600,7600,7600,164
|
|
20240822,184000,42335020,7600,7600,7600,7600,0
|
|
20240822,183900,42335020,7600,7600,7600,7600,0
|
|
20240822,183800,42335020,7600,7600,7600,7600,0
|
|
20240822,183700,42335020,7600,7600,7600,7600,0
|
|
20240822,183600,42335020,7600,7600,7600,7600,0
|
|
20240822,183500,42335020,7600,7600,7600,7600,0
|
|
20240822,183400,42335020,7600,7600,7600,7600,0
|
|
20240822,183300,42335020,7600,7600,7600,7600,0
|
|
20240822,183200,42335020,7600,7600,7600,7600,0
|
|
20240822,183100,42335020,7600,7600,7600,7600,0
|
|
20240822,183000,42335020,7600,7600,7600,7600,0
|
|
20240822,182900,42335020,7600,7600,7600,7600,0
|
|
20240822,182800,42335020,7600,7600,7600,7600,0
|
|
20240822,182700,42335020,7600,7600,7600,7600,0
|
|
20240822,182600,42335020,7600,7600,7600,7600,0
|
|
20240822,182500,42335020,7600,7600,7600,7600,0
|
|
20240822,182400,42335020,7600,7600,7600,7600,0
|
|
20240822,182300,42335020,7600,7600,7600,7600,0
|
|
20240822,182200,42335020,7600,7600,7600,7600,0
|
|
20240822,182100,42335020,7600,7600,7600,7600,0
|
|
20240822,182000,42335020,7600,7600,7600,7600,0
|
|
20240822,181900,42335020,7600,7600,7600,7600,0
|
|
20240822,181800,42335020,7600,7600,7600,7600,0
|
|
20240822,181700,42335020,7600,7600,7600,7600,0
|
|
20240822,181600,42335020,7600,7600,7600,7600,0
|
|
20240822,181500,42335020,7600,7600,7600,7600,0
|
|
20240822,181400,42335020,7600,7600,7600,7600,0
|
|
20240822,181300,42335020,7600,7600,7600,7600,0
|
|
20240822,181200,42335020,7600,7600,7600,7600,0
|
|
20240822,181100,42335020,7600,7600,7600,7600,164
|
|
20240822,181000,42335020,7600,7600,7600,7600,0
|
|
20240822,180900,42335020,7600,7600,7600,7600,0
|
|
20240822,180800,42335020,7600,7600,7600,7600,0
|
|
20240822,180700,42335020,7600,7600,7600,7600,0
|
|
20240822,180600,42335020,7600,7600,7600,7600,0
|
|
20240822,180500,42335020,7600,7600,7600,7600,0
|
|
20240822,180400,42335020,7600,7600,7600,7600,0
|
|
20240822,180300,42335020,7600,7600,7600,7600,0
|
|
20240822,180200,42335020,7600,7600,7600,7600,0
|
|
20240822,180100,42335020,7600,7600,7600,7600,0
|
|
20240822,180000,42335020,7600,7600,7600,7600,0
|
|
20240822,175900,42335020,7600,7600,7600,7600,0
|
|
20240822,175800,42335020,7600,7600,7600,7600,0
|
|
20240822,175700,42335020,7600,7600,7600,7600,0
|
|
20240822,175600,42335020,7600,7600,7600,7600,0
|
|
20240822,175500,42335020,7600,7600,7600,7600,0
|
|
20240822,175400,42335020,7600,7600,7600,7600,0
|
|
20240822,175300,42335020,7600,7600,7600,7600,0
|
|
20240822,175200,42335020,7600,7600,7600,7600,0
|
|
20240822,175100,42335020,7600,7600,7600,7600,0
|
|
20240822,175000,42335020,7600,7600,7600,7600,0
|
|
20240822,174900,42335020,7600,7600,7600,7600,0
|
|
20240822,174800,42335020,7600,7600,7600,7600,0
|
|
20240822,174700,42335020,7600,7600,7600,7600,0
|
|
20240822,174600,42335020,7600,7600,7600,7600,0
|
|
20240822,174500,42335020,7600,7600,7600,7600,0
|
|
20240822,174400,42335020,7600,7600,7600,7600,0
|
|
20240822,174300,42335020,7600,7600,7600,7600,0
|
|
20240822,174200,42335020,7600,7600,7600,7600,0
|
|
20240822,174100,42335020,7600,7600,7600,7600,164
|
|
20240822,174000,42335020,7600,7600,7600,7600,0
|
|
20240822,173900,42335020,7600,7600,7600,7600,0
|
|
20240822,173800,42335020,7600,7600,7600,7600,0
|
|
20240822,173700,42335020,7600,7600,7600,7600,0
|
|
20240822,173600,42335020,7600,7600,7600,7600,0
|
|
20240822,173500,42335020,7600,7600,7600,7600,0
|
|
20240822,173400,42335020,7600,7600,7600,7600,0
|
|
20240822,173300,42335020,7600,7600,7600,7600,0
|
|
20240822,173200,42335020,7600,7600,7600,7600,0
|
|
20240822,173100,42335020,7600,7600,7600,7600,0
|
|
20240822,173000,42335020,7600,7600,7600,7600,0
|
|
20240822,172900,42335020,7600,7600,7600,7600,0
|
|
20240822,172800,42335020,7600,7600,7600,7600,0
|
|
20240822,172700,42335020,7600,7600,7600,7600,0
|
|
20240822,172600,42335020,7600,7600,7600,7600,0
|
|
20240822,172500,42335020,7600,7600,7600,7600,0
|
|
20240822,172400,42335020,7600,7600,7600,7600,0
|
|
20240822,172300,42335020,7600,7600,7600,7600,0
|
|
20240822,172200,42335020,7600,7600,7600,7600,0
|
|
20240822,172100,42335020,7600,7600,7600,7600,0
|
|
20240822,172000,42335020,7600,7600,7600,7600,0
|
|
20240822,171900,42335020,7600,7600,7600,7600,0
|
|
20240822,171800,42335020,7600,7600,7600,7600,0
|
|
20240822,171700,42335020,7600,7600,7600,7600,0
|
|
20240822,171600,42335020,7600,7600,7600,7600,0
|
|
20240822,171500,42335020,7600,7600,7600,7600,0
|
|
20240822,171400,42335020,7600,7600,7600,7600,0
|
|
20240822,171300,42335020,7600,7600,7600,7600,0
|
|
20240822,171200,42335020,7600,7600,7600,7600,0
|
|
20240822,171100,42335020,7600,7600,7600,7600,164
|
|
20240822,171000,42335020,7600,7600,7600,7600,0
|
|
20240822,170900,42335020,7600,7600,7600,7600,0
|
|
20240822,170800,42335020,7600,7600,7600,7600,0
|
|
20240822,170700,42335020,7600,7600,7600,7600,0
|
|
20240822,170600,42335020,7600,7600,7600,7600,0
|
|
20240822,170500,42335020,7600,7600,7600,7600,0
|
|
20240822,170400,42335020,7600,7600,7600,7600,0
|
|
20240822,170300,42335020,7600,7600,7600,7600,0
|
|
20240822,170200,42335020,7600,7600,7600,7600,0
|
|
20240822,170100,42335020,7600,7600,7600,7600,0
|
|
20240822,170000,42335020,7600,7600,7600,7600,0
|
|
20240822,165900,42335020,7600,7600,7600,7600,0
|
|
20240822,165800,42335020,7600,7600,7600,7600,0
|
|
20240822,165700,42335020,7600,7600,7600,7600,0
|
|
20240822,165600,42335020,7600,7600,7600,7600,0
|
|
20240822,165500,42335020,7600,7600,7600,7600,0
|
|
20240822,165400,42335020,7600,7600,7600,7600,0
|
|
20240822,165300,42335020,7600,7600,7600,7600,0
|
|
20240822,165200,42335020,7600,7600,7600,7600,0
|
|
20240822,165100,42335020,7600,7600,7600,7600,0
|
|
20240822,165000,42335020,7600,7600,7600,7600,0
|
|
20240822,164900,42335020,7600,7600,7600,7600,0
|
|
20240822,164800,42335020,7600,7600,7600,7600,0
|
|
20240822,164700,42335020,7600,7600,7600,7600,0
|
|
20240822,164600,42335020,7600,7600,7600,7600,0
|
|
20240822,164500,42335020,7600,7600,7600,7600,0
|
|
20240822,164400,42335020,7600,7600,7600,7600,0
|
|
20240822,164300,42335020,7600,7600,7600,7600,0
|
|
20240822,164200,42335020,7600,7600,7600,7600,0
|
|
20240822,164100,42335020,7600,7600,7600,7600,164
|
|
20240822,164000,42335020,7600,7600,7600,7600,0
|
|
20240822,163900,42335020,7600,7600,7600,7600,0
|
|
20240822,163800,42335020,7600,7600,7600,7600,0
|
|
20240822,163700,42335020,7600,7600,7600,7600,0
|
|
20240822,163600,42335020,7600,7600,7600,7600,0
|
|
20240822,163500,42335020,7600,7600,7600,7600,0
|
|
20240822,163400,42335020,7600,7600,7600,7600,0
|
|
20240822,163300,42335020,7600,7600,7600,7600,0
|
|
20240822,163200,42335020,7600,7600,7600,7600,0
|
|
20240822,163100,42335020,7600,7600,7600,7600,0
|
|
20240822,163000,42335020,7600,7600,7600,7600,0
|
|
20240822,162900,42335020,7600,7600,7600,7600,0
|
|
20240822,162800,42335020,7600,7600,7600,7600,0
|
|
20240822,162700,42335020,7600,7600,7600,7600,0
|
|
20240822,162600,42335020,7600,7600,7600,7600,0
|
|
20240822,162500,42335020,7600,7600,7600,7600,0
|
|
20240822,162400,42335020,7600,7600,7600,7600,0
|
|
20240822,162300,42335020,7600,7600,7600,7600,0
|
|
20240822,162200,42335020,7600,7600,7600,7600,0
|
|
20240822,162100,42335020,7600,7600,7600,7600,0
|
|
20240822,162000,42335020,7600,7600,7600,7600,0
|
|
20240822,161900,42335020,7600,7600,7600,7600,0
|
|
20240822,161800,42335020,7600,7600,7600,7600,0
|
|
20240822,161700,42335020,7600,7600,7600,7600,0
|
|
20240822,161600,42335020,7600,7600,7600,7600,0
|
|
20240822,161500,42335020,7600,7600,7600,7600,0
|
|
20240822,161400,42335020,7600,7600,7600,7600,0
|
|
20240822,161300,42335020,7600,7600,7600,7600,0
|
|
20240822,161200,42335020,7600,7600,7600,7600,0
|
|
20240822,161100,42335020,7600,7600,7600,7600,164
|
|
20240822,161000,42335020,7600,7600,7600,7600,0
|
|
20240822,160900,42335020,7600,7600,7600,7600,0
|
|
20240822,160800,42335020,7600,7600,7600,7600,0
|
|
20240822,160700,42335020,7600,7600,7600,7600,0
|
|
20240822,160600,42335020,7600,7600,7600,7600,0
|
|
20240822,160500,42335020,7600,7600,7600,7600,0
|
|
20240822,160400,42335020,7600,7600,7600,7600,0
|
|
20240822,160300,42335020,7600,7600,7600,7600,0
|
|
20240822,160200,42335020,7600,7600,7600,7600,0
|
|
20240822,160100,42335020,7600,7600,7600,7600,0
|
|
20240822,160000,42335020,7600,7600,7600,7600,0
|
|
20240822,155900,42335020,7600,7600,7600,7600,0
|
|
20240822,155800,42335020,7600,7600,7600,7600,0
|
|
20240822,155700,42335020,7600,7600,7600,7600,0
|
|
20240822,155600,42335020,7600,7600,7600,7600,0
|
|
20240822,155500,42335020,7600,7600,7600,7600,0
|
|
20240822,155400,42335020,7600,7600,7600,7600,0
|
|
20240822,155300,42335020,7600,7600,7600,7600,0
|
|
20240822,155200,42335020,7600,7600,7600,7600,0
|
|
20240822,155100,42335020,7600,7600,7600,7600,0
|
|
20240822,155000,42335020,7600,7600,7600,7600,0
|
|
20240822,154900,42335020,7600,7600,7600,7600,0
|
|
20240822,154800,42335020,7600,7600,7600,7600,0
|
|
20240822,154700,42335020,7600,7600,7600,7600,0
|
|
20240822,154600,42335020,7600,7600,7600,7600,0
|
|
20240822,154500,42335020,7600,7600,7600,7600,0
|
|
20240822,154400,42335020,7600,7600,7600,7600,0
|
|
20240822,154300,42335020,7600,7600,7600,7600,0
|
|
20240822,154200,42335020,7600,7600,7600,7600,0
|
|
20240822,154100,42335020,7600,7600,7600,7600,164
|
|
20240822,154000,42335020,7600,7600,7600,7600,0
|
|
20240822,153900,42335020,7600,7600,7600,7600,0
|
|
20240822,153800,42335020,7600,7600,7600,7600,0
|
|
20240822,153700,42335020,7600,7600,7600,7600,0
|
|
20240822,153600,42335020,7600,7600,7600,7600,0
|
|
20240822,153500,42335020,7600,7600,7600,7600,0
|
|
20240822,153400,42335020,7600,7600,7600,7600,0
|
|
20240822,153300,42335020,7600,7600,7600,7600,0
|
|
20240822,153200,42335020,7600,7600,7600,7600,0
|
|
20240822,153100,42335020,7600,7600,7600,7600,0
|
|
20240822,153000,42335020,7600,7600,7600,7600,164
|
|
20240822,152900,41088620,7610,7610,7610,7610,0
|
|
20240822,152800,41088620,7610,7610,7610,7610,0
|
|
20240822,152700,41088620,7610,7610,7610,7610,0
|
|
20240822,152600,41088620,7610,7610,7610,7610,0
|
|
20240822,152500,41088620,7610,7610,7610,7610,0
|
|
20240822,152400,41088620,7610,7610,7610,7610,0
|
|
20240822,152300,41088620,7610,7610,7610,7610,0
|
|
20240822,152200,41088620,7610,7610,7610,7610,0
|
|
20240822,152100,41088620,7610,7610,7610,7610,0
|
|
20240822,152000,41088620,7610,7610,7610,7610,0
|
|
20240822,151900,41088620,7610,7610,7610,7610,0
|
|
20240822,151800,41088620,7610,7580,7610,7580,150
|
|
20240822,151700,39950730,7580,7580,7580,7580,152
|
|
20240822,151600,38798570,7610,7610,7610,7610,0
|
|
20240822,151500,38798570,7610,7610,7610,7610,0
|
|
20240822,151400,38798570,7610,7610,7610,7610,0
|
|
20240822,151300,38798570,7610,7610,7610,7610,0
|
|
20240822,151200,38798570,7610,7610,7610,7610,0
|
|
20240822,151100,38798570,7610,7610,7610,7610,0
|
|
20240822,151000,38798570,7610,7610,7610,7610,0
|
|
20240822,150900,38798570,7610,7610,7610,7610,0
|
|
20240822,150800,38798570,7610,7610,7610,7610,0
|
|
20240822,150700,38798570,7610,7610,7610,7610,0
|
|
20240822,150600,38798570,7610,7610,7610,7610,0
|
|
20240822,150500,38798570,7610,7610,7610,7610,0
|
|
20240822,150400,38798570,7610,7610,7610,7610,0
|
|
20240822,150300,38798570,7610,7610,7610,7610,0
|
|
20240822,150200,38798570,7610,7610,7610,7610,0
|
|
20240822,150100,38798570,7610,7610,7610,7610,0
|
|
20240822,150000,38798570,7610,7610,7610,7610,0
|
|
20240822,145900,38798570,7610,7610,7610,7610,0
|
|
20240822,145800,38798570,7610,7610,7610,7610,0
|
|
20240822,145700,38798570,7610,7610,7610,7610,0
|
|
20240822,145600,38798570,7610,7610,7610,7610,0
|
|
20240822,145500,38798570,7610,7610,7610,7610,1
|
|
20240822,145400,38790960,7570,7610,7610,7570,21
|
|
20240822,145300,38631950,7570,7570,7570,7570,0
|
|
20240822,145200,38631950,7570,7570,7570,7570,1
|
|
20240822,145100,38624380,7610,7610,7610,7610,0
|
|
20240822,145000,38624380,7610,7610,7610,7610,0
|
|
20240822,144900,38624380,7610,7610,7610,7610,0
|
|
20240822,144800,38624380,7610,7610,7610,7610,0
|
|
20240822,144700,38624380,7610,7610,7610,7610,0
|
|
20240822,144600,38624380,7610,7610,7610,7610,0
|
|
20240822,144500,38624380,7610,7610,7610,7610,0
|
|
20240822,144400,38624380,7610,7610,7610,7610,0
|
|
20240822,144300,38624380,7610,7610,7610,7610,0
|
|
20240822,144200,38624380,7610,7580,7610,7580,2
|
|
20240822,144100,38609190,7580,7580,7580,7580,31
|
|
20240822,144000,38374210,7580,7580,7580,7580,0
|
|
20240822,143900,38374210,7580,7580,7580,7580,0
|
|
20240822,143800,38374210,7580,7580,7580,7580,268
|
|
20240822,143700,36342770,7580,7580,7580,7580,0
|
|
20240822,143600,36342770,7580,7590,7590,7580,32
|
|
20240822,143500,36100010,7600,7600,7600,7600,0
|
|
20240822,143400,36100010,7600,7600,7600,7600,0
|
|
20240822,143300,36100010,7600,7600,7600,7600,0
|
|
20240822,143200,36100010,7600,7600,7600,7600,0
|
|
20240822,143100,36100010,7600,7600,7600,7600,0
|
|
20240822,143000,36100010,7600,7600,7600,7600,5
|
|
20240822,142900,36062010,7610,7610,7610,7610,0
|
|
20240822,142800,36062010,7610,7610,7610,7610,0
|
|
20240822,142700,36062010,7610,7610,7610,7610,0
|
|
20240822,142600,36062010,7610,7610,7610,7610,2
|
|
20240822,142500,36046790,7610,7610,7610,7610,0
|
|
20240822,142400,36046790,7610,7610,7610,7610,0
|
|
20240822,142300,36046790,7610,7610,7610,7610,0
|
|
20240822,142200,36046790,7610,7610,7610,7610,0
|
|
20240822,142100,36046790,7610,7600,7610,7600,3
|
|
20240822,142000,36023980,7610,7610,7610,7610,0
|
|
20240822,141900,36023980,7610,7610,7610,7610,0
|
|
20240822,141800,36023980,7610,7610,7610,7610,0
|
|
20240822,141700,36023980,7610,7610,7610,7610,0
|
|
20240822,141600,36023980,7610,7610,7610,7610,0
|
|
20240822,141500,36023980,7610,7610,7610,7610,0
|
|
20240822,141400,36023980,7610,7610,7610,7610,0
|
|
20240822,141300,36023980,7610,7610,7610,7610,2
|
|
20240822,141200,36008760,7610,7610,7610,7610,1
|
|
20240822,141100,36001150,7610,7610,7610,7610,0
|
|
20240822,141000,36001150,7610,7610,7610,7610,3
|
|
20240822,140900,35978320,7590,7590,7590,7590,0
|
|
20240822,140800,35978320,7590,7590,7590,7590,0
|
|
20240822,140700,35978320,7590,7590,7590,7590,0
|
|
20240822,140600,35978320,7590,7590,7590,7590,0
|
|
20240822,140500,35978320,7590,7590,7590,7590,0
|
|
20240822,140400,35978320,7590,7590,7590,7590,101
|
|
20240822,140300,35211730,7580,7580,7580,7580,0
|
|
20240822,140200,35211730,7580,7580,7580,7580,0
|
|
20240822,140100,35211730,7580,7580,7580,7580,0
|
|
20240822,140000,35211730,7580,7580,7580,7580,0
|
|
20240822,135900,35211730,7580,7580,7580,7580,0
|
|
20240822,135800,35211730,7580,7580,7580,7580,0
|
|
20240822,135700,35211730,7580,7580,7580,7580,0
|
|
20240822,135600,35211730,7580,7580,7580,7580,0
|
|
20240822,135500,35211730,7580,7580,7580,7580,0
|
|
20240822,135400,35211730,7580,7580,7580,7580,0
|
|
20240822,135300,35211730,7580,7580,7580,7580,6
|
|
20240822,135200,35166250,7580,7580,7580,7580,2
|
|
20240822,135100,35151090,7590,7600,7600,7590,107
|
|
20240822,135000,34338940,7600,7600,7600,7600,0
|
|
20240822,134900,34338940,7600,7600,7600,7600,3
|
|
20240822,134800,34316140,7610,7610,7610,7610,3
|
|
20240822,134700,34293310,7610,7610,7610,7610,0
|
|
20240822,134600,34293310,7610,7610,7610,7610,0
|
|
20240822,134500,34293310,7610,7610,7610,7610,0
|
|
20240822,134400,34293310,7610,7610,7610,7610,0
|
|
20240822,134300,34293310,7610,7610,7610,7610,0
|
|
20240822,134200,34293310,7610,7610,7610,7610,0
|
|
20240822,134100,34293310,7610,7610,7610,7610,0
|
|
20240822,134000,34293310,7610,7610,7610,7610,0
|
|
20240822,133900,34293310,7610,7610,7610,7610,0
|
|
20240822,133800,34293310,7610,7610,7610,7610,0
|
|
20240822,133700,34293310,7610,7610,7610,7610,0
|
|
20240822,133600,34293310,7610,7610,7610,7610,0
|
|
20240822,133500,34293310,7610,7610,7610,7610,2
|
|
20240822,133400,34278090,7620,7620,7620,7620,0
|
|
20240822,133300,34278090,7620,7620,7620,7620,0
|
|
20240822,133200,34278090,7620,7620,7620,7620,0
|
|
20240822,133100,34278090,7620,7620,7620,7620,0
|
|
20240822,133000,34278090,7620,7620,7620,7620,0
|
|
20240822,132900,34278090,7620,7620,7620,7620,0
|
|
20240822,132800,34278090,7620,7620,7620,7620,0
|
|
20240822,132700,34278090,7620,7620,7620,7620,0
|
|
20240822,132600,34278090,7620,7620,7620,7620,0
|
|
20240822,132500,34278090,7620,7620,7620,7620,0
|
|
20240822,132400,34278090,7620,7620,7620,7620,0
|
|
20240822,132300,34278090,7620,7620,7620,7620,0
|
|
20240822,132200,34278090,7620,7620,7620,7620,0
|
|
20240822,132100,34278090,7620,7620,7620,7620,0
|
|
20240822,132000,34278090,7620,7620,7620,7620,0
|
|
20240822,131900,34278090,7620,7620,7620,7620,0
|
|
20240822,131800,34278090,7620,7620,7620,7620,0
|
|
20240822,131700,34278090,7620,7620,7620,7620,0
|
|
20240822,131600,34278090,7620,7620,7620,7620,0
|
|
20240822,131500,34278090,7620,7620,7620,7620,0
|
|
20240822,131400,34278090,7620,7620,7620,7620,0
|
|
20240822,131300,34278090,7620,7620,7620,7620,0
|
|
20240822,131200,34278090,7620,7620,7620,7620,0
|
|
20240822,131100,34278090,7620,7620,7620,7620,0
|
|
20240822,131000,34278090,7620,7620,7620,7620,0
|
|
20240822,130900,34278090,7620,7620,7620,7620,0
|
|
20240822,130800,34278090,7620,7620,7620,7620,0
|
|
20240822,130700,34278090,7620,7620,7620,7620,0
|
|
20240822,130600,34278090,7620,7620,7620,7620,0
|
|
20240822,130500,34278090,7620,7620,7620,7620,0
|
|
20240822,130400,34278090,7620,7620,7620,7620,0
|
|
20240822,130300,34278090,7620,7620,7620,7620,0
|
|
20240822,130200,34278090,7620,7620,7620,7620,0
|
|
20240822,130100,34278090,7620,7620,7620,7620,0
|
|
20240822,130000,34278090,7620,7620,7620,7620,1
|
|
20240822,125900,34270470,7610,7610,7610,7610,0
|
|
20240822,125800,34270470,7610,7610,7610,7610,0
|
|
20240822,125700,34270470,7610,7610,7610,7610,0
|
|
20240822,125600,34270470,7610,7610,7610,7610,0
|
|
20240822,125500,34270470,7610,7610,7610,7610,0
|
|
20240822,125400,34270470,7610,7610,7610,7610,0
|
|
20240822,125300,34270470,7610,7610,7610,7610,0
|
|
20240822,125200,34270470,7610,7610,7610,7610,0
|
|
20240822,125100,34270470,7610,7610,7610,7610,0
|
|
20240822,125000,34270470,7610,7610,7610,7610,0
|
|
20240822,124900,34270470,7610,7610,7610,7610,0
|
|
20240822,124800,34270470,7610,7610,7610,7610,0
|
|
20240822,124700,34270470,7610,7610,7610,7610,0
|
|
20240822,124600,34270470,7610,7610,7610,7610,0
|
|
20240822,124500,34270470,7610,7610,7610,7610,0
|
|
20240822,124400,34270470,7610,7610,7610,7610,0
|
|
20240822,124300,34270470,7610,7610,7610,7610,0
|
|
20240822,124200,34270470,7610,7610,7610,7610,0
|
|
20240822,124100,34270470,7610,7610,7610,7610,0
|
|
20240822,124000,34270470,7610,7610,7610,7610,0
|
|
20240822,123900,34270470,7610,7610,7610,7610,0
|
|
20240822,123800,34270470,7610,7610,7610,7610,0
|
|
20240822,123700,34270470,7610,7610,7610,7610,0
|
|
20240822,123600,34270470,7610,7610,7610,7610,1
|
|
20240822,123500,34262860,7620,7620,7620,7620,0
|
|
20240822,123400,34262860,7620,7620,7620,7620,0
|
|
20240822,123300,34262860,7620,7620,7620,7620,0
|
|
20240822,123200,34262860,7620,7620,7620,7620,0
|
|
20240822,123100,34262860,7620,7620,7620,7620,0
|
|
20240822,123000,34262860,7620,7620,7620,7620,0
|
|
20240822,122900,34262860,7620,7620,7620,7620,0
|
|
20240822,122800,34262860,7620,7620,7620,7620,0
|
|
20240822,122700,34262860,7620,7620,7620,7620,0
|
|
20240822,122600,34262860,7620,7620,7620,7620,0
|
|
20240822,122500,34262860,7620,7620,7620,7620,0
|
|
20240822,122400,34262860,7620,7620,7620,7620,0
|
|
20240822,122300,34262860,7620,7620,7620,7620,0
|
|
20240822,122200,34262860,7620,7620,7620,7620,1
|
|
20240822,122100,34255240,7590,7590,7590,7590,0
|
|
20240822,122000,34255240,7590,7590,7590,7590,0
|
|
20240822,121900,34255240,7590,7590,7590,7590,0
|
|
20240822,121800,34255240,7590,7590,7590,7590,0
|
|
20240822,121700,34255240,7590,7590,7590,7590,11
|
|
20240822,121600,34171750,7620,7620,7620,7620,0
|
|
20240822,121500,34171750,7620,7620,7620,7620,0
|
|
20240822,121400,34171750,7620,7620,7620,7620,0
|
|
20240822,121300,34171750,7620,7620,7620,7620,0
|
|
20240822,121200,34171750,7620,7620,7620,7620,0
|
|
20240822,121100,34171750,7620,7620,7620,7620,2
|
|
20240822,121000,34156510,7620,7620,7620,7620,0
|
|
20240822,120900,34156510,7620,7620,7620,7620,0
|
|
20240822,120800,34156510,7620,7620,7620,7620,0
|
|
20240822,120700,34156510,7620,7620,7620,7620,0
|
|
20240822,120600,34156510,7620,7620,7620,7620,0
|
|
20240822,120500,34156510,7620,7620,7620,7620,0
|
|
20240822,120400,34156510,7620,7620,7620,7620,1
|
|
20240822,120300,34148890,7600,7600,7600,7600,0
|
|
20240822,120200,34148890,7600,7600,7600,7600,0
|
|
20240822,120100,34148890,7600,7600,7600,7600,0
|
|
20240822,120000,34148890,7600,7600,7600,7600,0
|
|
20240822,115900,34148890,7600,7600,7600,7600,0
|
|
20240822,115800,34148890,7600,7600,7600,7600,2
|
|
20240822,115700,34133690,7620,7620,7620,7620,0
|
|
20240822,115600,34133690,7620,7620,7620,7620,0
|
|
20240822,115500,34133690,7620,7620,7620,7620,0
|
|
20240822,115400,34133690,7620,7620,7620,7620,0
|
|
20240822,115300,34133690,7620,7620,7620,7620,0
|
|
20240822,115200,34133690,7620,7620,7620,7620,0
|
|
20240822,115100,34133690,7620,7620,7620,7620,0
|
|
20240822,115000,34133690,7620,7620,7620,7620,0
|
|
20240822,114900,34133690,7620,7620,7620,7620,0
|
|
20240822,114800,34133690,7620,7620,7620,7620,0
|
|
20240822,114700,34133690,7620,7620,7620,7620,0
|
|
20240822,114600,34133690,7620,7620,7620,7620,0
|
|
20240822,114500,34133690,7620,7620,7620,7620,0
|
|
20240822,114400,34133690,7620,7620,7620,7620,0
|
|
20240822,114300,34133690,7620,7620,7620,7620,1
|
|
20240822,114200,34126070,7620,7620,7620,7620,0
|
|
20240822,114100,34126070,7620,7620,7620,7620,0
|
|
20240822,114000,34126070,7620,7620,7620,7620,0
|
|
20240822,113900,34126070,7620,7620,7620,7620,0
|
|
20240822,113800,34126070,7620,7620,7620,7620,0
|
|
20240822,113700,34126070,7620,7620,7620,7620,0
|
|
20240822,113600,34126070,7620,7620,7620,7620,0
|
|
20240822,113500,34126070,7620,7620,7620,7620,0
|
|
20240822,113400,34126070,7620,7620,7620,7620,0
|
|
20240822,113300,34126070,7620,7620,7620,7620,0
|
|
20240822,113200,34126070,7620,7620,7620,7620,0
|
|
20240822,113100,34126070,7620,7620,7620,7620,0
|
|
20240822,113000,34126070,7620,7620,7620,7620,0
|
|
20240822,112900,34126070,7620,7620,7620,7620,0
|
|
20240822,112800,34126070,7620,7620,7620,7620,0
|
|
20240822,112700,34126070,7620,7620,7620,7620,0
|
|
20240822,112600,34126070,7620,7620,7620,7620,2
|
|
20240822,112500,34110830,7630,7630,7630,7630,0
|
|
20240822,112400,34110830,7630,7630,7630,7630,0
|
|
20240822,112300,34110830,7630,7630,7630,7630,0
|
|
20240822,112200,34110830,7630,7590,7630,7590,83
|
|
20240822,112100,33480820,7600,7600,7600,7600,184
|
|
20240822,112000,32082420,7640,7640,7640,7640,0
|
|
20240822,111900,32082420,7640,7640,7640,7640,0
|
|
20240822,111800,32082420,7640,7640,7640,7640,0
|
|
20240822,111700,32082420,7640,7640,7640,7640,0
|
|
20240822,111600,32082420,7640,7640,7640,7640,0
|
|
20240822,111500,32082420,7640,7640,7640,7640,0
|
|
20240822,111400,32082420,7640,7640,7640,7640,10
|
|
20240822,111300,32006020,7600,7600,7600,7600,0
|
|
20240822,111200,32006020,7600,7600,7600,7600,0
|
|
20240822,111100,32006020,7600,7610,7610,7600,140
|
|
20240822,111000,30940990,7640,7640,7640,7640,0
|
|
20240822,110900,30940990,7640,7640,7640,7640,0
|
|
20240822,110800,30940990,7640,7640,7640,7640,0
|
|
20240822,110700,30940990,7640,7640,7640,7640,0
|
|
20240822,110600,30940990,7640,7640,7640,7640,0
|
|
20240822,110500,30940990,7640,7640,7640,7640,0
|
|
20240822,110400,30940990,7640,7640,7640,7640,0
|
|
20240822,110300,30940990,7640,7640,7640,7640,0
|
|
20240822,110200,30940990,7640,7640,7640,7640,0
|
|
20240822,110100,30940990,7640,7640,7640,7640,0
|
|
20240822,110000,30940990,7640,7640,7640,7640,0
|
|
20240822,105900,30940990,7640,7640,7640,7640,0
|
|
20240822,105800,30940990,7640,7640,7640,7640,0
|
|
20240822,105700,30940990,7640,7640,7640,7640,0
|
|
20240822,105600,30940990,7640,7640,7640,7640,0
|
|
20240822,105500,30940990,7640,7640,7640,7640,0
|
|
20240822,105400,30940990,7640,7640,7640,7640,0
|
|
20240822,105300,30940990,7640,7640,7640,7640,0
|
|
20240822,105200,30940990,7640,7640,7640,7640,1
|
|
20240822,105100,30933350,7610,7610,7610,7610,0
|
|
20240822,105000,30933350,7610,7610,7610,7610,0
|
|
20240822,104900,30933350,7610,7610,7610,7610,0
|
|
20240822,104800,30933350,7610,7610,7610,7610,0
|
|
20240822,104700,30933350,7610,7610,7610,7610,132
|
|
20240822,104600,29928830,7620,7620,7620,7620,0
|
|
20240822,104500,29928830,7620,7620,7620,7620,0
|
|
20240822,104400,29928830,7620,7620,7620,7620,0
|
|
20240822,104300,29928830,7620,7620,7620,7620,0
|
|
20240822,104200,29928830,7620,7620,7620,7620,0
|
|
20240822,104100,29928830,7620,7620,7620,7620,0
|
|
20240822,104000,29928830,7620,7620,7620,7620,0
|
|
20240822,103900,29928830,7620,7620,7620,7620,0
|
|
20240822,103800,29928830,7620,7620,7620,7620,0
|
|
20240822,103700,29928830,7620,7620,7620,7620,0
|
|
20240822,103600,29928830,7620,7620,7620,7620,0
|
|
20240822,103500,29928830,7620,7620,7620,7620,0
|
|
20240822,103400,29928830,7620,7620,7620,7620,3
|
|
20240822,103300,29905970,7630,7630,7630,7630,0
|
|
20240822,103200,29905970,7630,7630,7630,7630,0
|
|
20240822,103100,29905970,7630,7630,7630,7630,3
|
|
20240822,103000,29883080,7630,7630,7630,7630,3
|
|
20240822,102900,29860190,7630,7630,7630,7630,0
|
|
20240822,102800,29860190,7630,7630,7630,7630,8
|
|
20240822,102700,29799150,7630,7640,7640,7630,770
|
|
20240822,102600,23922870,7640,7660,7660,7640,1560
|
|
20240822,102500,11999670,7700,7700,7700,7700,0
|
|
20240822,102400,11999670,7700,7700,7700,7700,0
|
|
20240822,102300,11999670,7700,7700,7700,7700,0
|
|
20240822,102200,11999670,7700,7700,7700,7700,0
|
|
20240822,102100,11999670,7700,7700,7700,7700,0
|
|
20240822,102000,11999670,7700,7700,7700,7700,0
|
|
20240822,101900,11999670,7700,7700,7700,7700,0
|
|
20240822,101800,11999670,7700,7700,7700,7700,1
|
|
20240822,101700,11991970,7660,7660,7660,7660,0
|
|
20240822,101600,11991970,7660,7660,7660,7660,1
|
|
20240822,101500,11984310,7680,7680,7680,7680,0
|
|
20240822,101400,11984310,7680,7680,7680,7680,0
|
|
20240822,101300,11984310,7680,7680,7680,7680,0
|
|
20240822,101200,11984310,7680,7680,7680,7680,0
|
|
20240822,101100,11984310,7680,7680,7680,7680,3
|
|
20240822,101000,11961270,7700,7700,7700,7700,0
|
|
20240822,100900,11961270,7700,7700,7700,7700,200
|
|
20240822,100800,10421270,7700,7700,7700,7700,0
|
|
20240822,100700,10421270,7700,7700,7700,7700,0
|
|
20240822,100600,10421270,7700,7700,7700,7700,0
|
|
20240822,100500,10421270,7700,7690,7700,7650,304
|
|
20240822,100400,8088990,7730,7730,7730,7730,0
|
|
20240822,100300,8088990,7730,7730,7730,7730,1
|
|
20240822,100200,8081260,7730,7730,7730,7730,0
|
|
20240822,100100,8081260,7730,7730,7730,7730,0
|
|
20240822,100000,8081260,7730,7730,7730,7730,0
|
|
20240822,095900,8081260,7730,7730,7730,7730,0
|
|
20240822,095800,8081260,7730,7730,7730,7730,0
|
|
20240822,095700,8081260,7730,7730,7730,7730,0
|
|
20240822,095600,8081260,7730,7730,7730,7730,0
|
|
20240822,095500,8081260,7730,7730,7730,7730,0
|
|
20240822,095400,8081260,7730,7730,7730,7730,0
|
|
20240822,095300,8081260,7730,7730,7730,7730,0
|
|
20240822,095200,8081260,7730,7730,7730,7730,0
|
|
20240822,095100,8081260,7730,7730,7730,7730,0
|
|
20240822,095000,8081260,7730,7730,7730,7730,0
|
|
20240822,094900,8081260,7730,7730,7730,7730,0
|
|
20240822,094800,8081260,7730,7730,7730,7730,0
|
|
20240822,094700,8081260,7730,7710,7730,7710,11
|
|
20240822,094600,7996330,7690,7690,7690,7690,0
|
|
20240822,094500,7996330,7690,7690,7690,7690,0
|
|
20240822,094400,7996330,7690,7690,7690,7690,0
|
|
20240822,094300,7996330,7690,7690,7690,7690,0
|
|
20240822,094200,7996330,7690,7690,7690,7690,0
|
|
20240822,094100,7996330,7690,7690,7690,7690,0
|
|
20240822,094000,7996330,7690,7690,7690,7690,0
|
|
20240822,093900,7996330,7690,7690,7690,7690,0
|
|
20240822,093800,7996330,7690,7690,7690,7690,6
|
|
20240822,093700,7950190,7680,7680,7680,7680,0
|
|
20240822,093600,7950190,7680,7680,7680,7680,0
|
|
20240822,093500,7950190,7680,7680,7680,7680,0
|
|
20240822,093400,7950190,7680,7680,7680,7680,0
|
|
20240822,093300,7950190,7680,7680,7680,7680,10
|
|
20240822,093200,7873390,7720,7720,7720,7720,0
|
|
20240822,093100,7873390,7720,7720,7720,7720,0
|
|
20240822,093000,7873390,7720,7720,7720,7720,1
|
|
20240822,092900,7865670,7700,7700,7700,7700,0
|
|
20240822,092800,7865670,7700,7700,7700,7700,167
|
|
20240822,092700,6579770,7710,7710,7710,7710,0
|
|
20240822,092600,6579770,7710,7710,7710,7710,0
|
|
20240822,092500,6579770,7710,7710,7710,7710,0
|
|
20240822,092400,6579770,7710,7710,7710,7710,0
|
|
20240822,092300,6579770,7710,7710,7710,7710,0
|
|
20240822,092200,6579770,7710,7710,7710,7710,0
|
|
20240822,092100,6579770,7710,7710,7710,7710,0
|
|
20240822,092000,6579770,7710,7710,7710,7710,0
|
|
20240822,091900,6579770,7710,7710,7710,7710,0
|
|
20240822,091800,6579770,7710,7710,7710,7710,0
|
|
20240822,091700,6579770,7710,7710,7710,7710,0
|
|
20240822,091600,6579770,7710,7710,7710,7710,0
|
|
20240822,091500,6579770,7710,7710,7710,7710,2
|
|
20240822,091400,6564350,7710,7710,7710,7710,1
|
|
20240822,091300,6556640,7710,7710,7710,7710,0
|
|
20240822,091200,6556640,7710,7690,7710,7660,282
|
|
20240822,091100,4386390,7670,7670,7670,7670,0
|
|
20240822,091000,4386390,7670,7670,7670,7670,539
|
|
20240822,090900,252260,7670,7670,7670,7670,0
|
|
20240822,090800,252260,7670,7670,7670,7670,0
|
|
20240822,090700,252260,7670,7670,7670,7670,0
|
|
20240822,090600,252260,7670,7670,7670,7670,0
|
|
20240822,090500,252260,7670,7670,7670,7670,0
|
|
20240822,090400,252260,7670,7670,7670,7670,0
|
|
20240822,090300,252260,7670,7670,7670,7670,2
|
|
20240822,090200,236920,7660,7660,7660,7660,0
|
|
20240822,090100,236920,7660,7660,7660,7660,1
|
|
20240822,090000,229260,7650,7630,7650,7630,30
|