679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,201600,33650605,4250,4250,4250,4250,3
|
|
20240830,201500,33650605,4250,4250,4250,4250,0
|
|
20240830,201400,33650605,4250,4250,4250,4250,0
|
|
20240830,201300,33650605,4250,4250,4250,4250,0
|
|
20240830,201200,33650605,4250,4250,4250,4250,0
|
|
20240830,201100,33650605,4250,4250,4250,4250,0
|
|
20240830,201000,33650605,4250,4250,4250,4250,0
|
|
20240830,200900,33650605,4250,4250,4250,4250,0
|
|
20240830,200800,33650605,4250,4250,4250,4250,0
|
|
20240830,200700,33650605,4250,4250,4250,4250,0
|
|
20240830,200600,33650605,4250,4250,4250,4250,0
|
|
20240830,200500,33650605,4250,4250,4250,4250,0
|
|
20240830,200400,33650605,4250,4250,4250,4250,0
|
|
20240830,200300,33650605,4250,4250,4250,4250,0
|
|
20240830,200200,33650605,4250,4250,4250,4250,0
|
|
20240830,200100,33650605,4250,4250,4250,4250,0
|
|
20240830,200000,33650605,4250,4250,4250,4250,0
|
|
20240830,195900,33650605,4250,4250,4250,4250,0
|
|
20240830,195800,33650605,4250,4250,4250,4250,0
|
|
20240830,195700,33650605,4250,4250,4250,4250,0
|
|
20240830,195600,33650605,4250,4250,4250,4250,0
|
|
20240830,195500,33650605,4250,4250,4250,4250,0
|
|
20240830,195400,33650605,4250,4250,4250,4250,0
|
|
20240830,195300,33650605,4250,4250,4250,4250,0
|
|
20240830,195200,33650605,4250,4250,4250,4250,0
|
|
20240830,195100,33650605,4250,4250,4250,4250,0
|
|
20240830,195000,33650605,4250,4250,4250,4250,0
|
|
20240830,194900,33650605,4250,4250,4250,4250,0
|
|
20240830,194800,33650605,4250,4250,4250,4250,0
|
|
20240830,194700,33650605,4250,4250,4250,4250,0
|
|
20240830,194600,33650605,4250,4250,4250,4250,3
|
|
20240830,194500,33650605,4250,4250,4250,4250,0
|
|
20240830,194400,33650605,4250,4250,4250,4250,0
|
|
20240830,194300,33650605,4250,4250,4250,4250,0
|
|
20240830,194200,33650605,4250,4250,4250,4250,0
|
|
20240830,194100,33650605,4250,4250,4250,4250,0
|
|
20240830,194000,33650605,4250,4250,4250,4250,0
|
|
20240830,193900,33650605,4250,4250,4250,4250,0
|
|
20240830,193800,33650605,4250,4250,4250,4250,0
|
|
20240830,193700,33650605,4250,4250,4250,4250,0
|
|
20240830,193600,33650605,4250,4250,4250,4250,0
|
|
20240830,193500,33650605,4250,4250,4250,4250,0
|
|
20240830,193400,33650605,4250,4250,4250,4250,0
|
|
20240830,193300,33650605,4250,4250,4250,4250,0
|
|
20240830,193200,33650605,4250,4250,4250,4250,0
|
|
20240830,193100,33650605,4250,4250,4250,4250,0
|
|
20240830,193000,33650605,4250,4250,4250,4250,0
|
|
20240830,192900,33650605,4250,4250,4250,4250,0
|
|
20240830,192800,33650605,4250,4250,4250,4250,0
|
|
20240830,192700,33650605,4250,4250,4250,4250,0
|
|
20240830,192600,33650605,4250,4250,4250,4250,0
|
|
20240830,192500,33650605,4250,4250,4250,4250,0
|
|
20240830,192400,33650605,4250,4250,4250,4250,0
|
|
20240830,192300,33650605,4250,4250,4250,4250,0
|
|
20240830,192200,33650605,4250,4250,4250,4250,0
|
|
20240830,192100,33650605,4250,4250,4250,4250,0
|
|
20240830,192000,33650605,4250,4250,4250,4250,0
|
|
20240830,191900,33650605,4250,4250,4250,4250,0
|
|
20240830,191800,33650605,4250,4250,4250,4250,0
|
|
20240830,191700,33650605,4250,4250,4250,4250,0
|
|
20240830,191600,33650605,4250,4250,4250,4250,3
|
|
20240830,191500,33650605,4250,4250,4250,4250,0
|
|
20240830,191400,33650605,4250,4250,4250,4250,0
|
|
20240830,191300,33650605,4250,4250,4250,4250,0
|
|
20240830,191200,33650605,4250,4250,4250,4250,0
|
|
20240830,191100,33650605,4250,4250,4250,4250,0
|
|
20240830,191000,33650605,4250,4250,4250,4250,0
|
|
20240830,190900,33650605,4250,4250,4250,4250,0
|
|
20240830,190800,33650605,4250,4250,4250,4250,0
|
|
20240830,190700,33650605,4250,4250,4250,4250,0
|
|
20240830,190600,33650605,4250,4250,4250,4250,0
|
|
20240830,190500,33650605,4250,4250,4250,4250,0
|
|
20240830,190400,33650605,4250,4250,4250,4250,0
|
|
20240830,190300,33650605,4250,4250,4250,4250,0
|
|
20240830,190200,33650605,4250,4250,4250,4250,0
|
|
20240830,190100,33650605,4250,4250,4250,4250,0
|
|
20240830,190000,33650605,4250,4250,4250,4250,0
|
|
20240830,185900,33650605,4250,4250,4250,4250,0
|
|
20240830,185800,33650605,4250,4250,4250,4250,0
|
|
20240830,185700,33650605,4250,4250,4250,4250,0
|
|
20240830,185600,33650605,4250,4250,4250,4250,0
|
|
20240830,185500,33650605,4250,4250,4250,4250,0
|
|
20240830,185400,33650605,4250,4250,4250,4250,0
|
|
20240830,185300,33650605,4250,4250,4250,4250,0
|
|
20240830,185200,33650605,4250,4250,4250,4250,0
|
|
20240830,185100,33650605,4250,4250,4250,4250,0
|
|
20240830,185000,33650605,4250,4250,4250,4250,0
|
|
20240830,184900,33650605,4250,4250,4250,4250,0
|
|
20240830,184800,33650605,4250,4250,4250,4250,0
|
|
20240830,184700,33650605,4250,4250,4250,4250,0
|
|
20240830,184600,33650605,4250,4250,4250,4250,3
|
|
20240830,184500,33650605,4250,4250,4250,4250,0
|
|
20240830,184400,33650605,4250,4250,4250,4250,0
|
|
20240830,184300,33650605,4250,4250,4250,4250,0
|
|
20240830,184200,33650605,4250,4250,4250,4250,0
|
|
20240830,184100,33650605,4250,4250,4250,4250,0
|
|
20240830,184000,33650605,4250,4250,4250,4250,0
|
|
20240830,183900,33650605,4250,4250,4250,4250,0
|
|
20240830,183800,33650605,4250,4250,4250,4250,0
|
|
20240830,183700,33650605,4250,4250,4250,4250,0
|
|
20240830,183600,33650605,4250,4250,4250,4250,0
|
|
20240830,183500,33650605,4250,4250,4250,4250,0
|
|
20240830,183400,33650605,4250,4250,4250,4250,0
|
|
20240830,183300,33650605,4250,4250,4250,4250,0
|
|
20240830,183200,33650605,4250,4250,4250,4250,0
|
|
20240830,183100,33650605,4250,4250,4250,4250,0
|
|
20240830,183000,33650605,4250,4250,4250,4250,0
|
|
20240830,182900,33650605,4250,4250,4250,4250,0
|
|
20240830,182800,33650605,4250,4250,4250,4250,0
|
|
20240830,182700,33650605,4250,4250,4250,4250,0
|
|
20240830,182600,33650605,4250,4250,4250,4250,0
|
|
20240830,182500,33650605,4250,4250,4250,4250,0
|
|
20240830,182400,33650605,4250,4250,4250,4250,0
|
|
20240830,182300,33650605,4250,4250,4250,4250,0
|
|
20240830,182200,33650605,4250,4250,4250,4250,0
|
|
20240830,182100,33650605,4250,4250,4250,4250,0
|
|
20240830,182000,33650605,4250,4250,4250,4250,0
|
|
20240830,181900,33650605,4250,4250,4250,4250,0
|
|
20240830,181800,33650605,4250,4250,4250,4250,0
|
|
20240830,181700,33650605,4250,4250,4250,4250,0
|
|
20240830,181600,33650605,4250,4250,4250,4250,3
|
|
20240830,181500,33650605,4250,4250,4250,4250,0
|
|
20240830,181400,33650605,4250,4250,4250,4250,0
|
|
20240830,181300,33650605,4250,4250,4250,4250,0
|
|
20240830,181200,33650605,4250,4250,4250,4250,0
|
|
20240830,181100,33650605,4250,4250,4250,4250,0
|
|
20240830,181000,33650605,4250,4250,4250,4250,0
|
|
20240830,180900,33650605,4250,4250,4250,4250,0
|
|
20240830,180800,33650605,4250,4250,4250,4250,0
|
|
20240830,180700,33650605,4250,4250,4250,4250,0
|
|
20240830,180600,33650605,4250,4250,4250,4250,0
|
|
20240830,180500,33650605,4250,4250,4250,4250,0
|
|
20240830,180400,33650605,4250,4250,4250,4250,0
|
|
20240830,180300,33650605,4250,4250,4250,4250,0
|
|
20240830,180200,33650605,4250,4250,4250,4250,0
|
|
20240830,180100,33650605,4250,4250,4250,4250,0
|
|
20240830,180000,33650605,4250,4250,4250,4250,0
|
|
20240830,175900,33650605,4250,4250,4250,4250,0
|
|
20240830,175800,33650605,4250,4250,4250,4250,0
|
|
20240830,175700,33650605,4250,4250,4250,4250,0
|
|
20240830,175600,33650605,4250,4250,4250,4250,0
|
|
20240830,175500,33650605,4250,4250,4250,4250,0
|
|
20240830,175400,33650605,4250,4250,4250,4250,0
|
|
20240830,175300,33650605,4250,4250,4250,4250,0
|
|
20240830,175200,33650605,4250,4250,4250,4250,0
|
|
20240830,175100,33650605,4250,4250,4250,4250,0
|
|
20240830,175000,33650605,4250,4250,4250,4250,0
|
|
20240830,174900,33650605,4250,4250,4250,4250,0
|
|
20240830,174800,33650605,4250,4250,4250,4250,0
|
|
20240830,174700,33650605,4250,4250,4250,4250,0
|
|
20240830,174600,33650605,4250,4250,4250,4250,3
|
|
20240830,174500,33650605,4250,4250,4250,4250,0
|
|
20240830,174400,33650605,4250,4250,4250,4250,0
|
|
20240830,174300,33650605,4250,4250,4250,4250,0
|
|
20240830,174200,33650605,4250,4250,4250,4250,0
|
|
20240830,174100,33650605,4250,4250,4250,4250,0
|
|
20240830,174000,33650605,4250,4250,4250,4250,0
|
|
20240830,173900,33650605,4250,4250,4250,4250,0
|
|
20240830,173800,33650605,4250,4250,4250,4250,0
|
|
20240830,173700,33650605,4250,4250,4250,4250,0
|
|
20240830,173600,33650605,4250,4250,4250,4250,0
|
|
20240830,173500,33650605,4250,4250,4250,4250,0
|
|
20240830,173400,33650605,4250,4250,4250,4250,0
|
|
20240830,173300,33650605,4250,4250,4250,4250,0
|
|
20240830,173200,33650605,4250,4250,4250,4250,0
|
|
20240830,173100,33650605,4250,4250,4250,4250,0
|
|
20240830,173000,33650605,4250,4250,4250,4250,0
|
|
20240830,172900,33650605,4250,4250,4250,4250,0
|
|
20240830,172800,33650605,4250,4250,4250,4250,0
|
|
20240830,172700,33650605,4250,4250,4250,4250,0
|
|
20240830,172600,33650605,4250,4250,4250,4250,0
|
|
20240830,172500,33650605,4250,4250,4250,4250,0
|
|
20240830,172400,33650605,4250,4250,4250,4250,0
|
|
20240830,172300,33650605,4250,4250,4250,4250,0
|
|
20240830,172200,33650605,4250,4250,4250,4250,0
|
|
20240830,172100,33650605,4250,4250,4250,4250,0
|
|
20240830,172000,33650605,4250,4250,4250,4250,0
|
|
20240830,171900,33650605,4250,4250,4250,4250,0
|
|
20240830,171800,33650605,4250,4250,4250,4250,0
|
|
20240830,171700,33650605,4250,4250,4250,4250,0
|
|
20240830,171600,33650605,4250,4250,4250,4250,3
|
|
20240830,171500,33650605,4250,4250,4250,4250,0
|
|
20240830,171400,33650605,4250,4250,4250,4250,0
|
|
20240830,171300,33650605,4250,4250,4250,4250,0
|
|
20240830,171200,33650605,4250,4250,4250,4250,0
|
|
20240830,171100,33650605,4250,4250,4250,4250,0
|
|
20240830,171000,33650605,4250,4250,4250,4250,0
|
|
20240830,170900,33650605,4250,4250,4250,4250,0
|
|
20240830,170800,33650605,4250,4250,4250,4250,0
|
|
20240830,170700,33650605,4250,4250,4250,4250,0
|
|
20240830,170600,33650605,4250,4250,4250,4250,0
|
|
20240830,170500,33650605,4250,4250,4250,4250,0
|
|
20240830,170400,33650605,4250,4250,4250,4250,0
|
|
20240830,170300,33650605,4250,4250,4250,4250,0
|
|
20240830,170200,33650605,4250,4250,4250,4250,0
|
|
20240830,170100,33650605,4250,4250,4250,4250,0
|
|
20240830,170000,33650605,4250,4250,4250,4250,0
|
|
20240830,165900,33650605,4250,4250,4250,4250,0
|
|
20240830,165800,33650605,4250,4250,4250,4250,0
|
|
20240830,165700,33650605,4250,4250,4250,4250,0
|
|
20240830,165600,33650605,4250,4250,4250,4250,0
|
|
20240830,165500,33650605,4250,4250,4250,4250,0
|
|
20240830,165400,33650605,4250,4250,4250,4250,0
|
|
20240830,165300,33650605,4250,4250,4250,4250,0
|
|
20240830,165200,33650605,4250,4250,4250,4250,0
|
|
20240830,165100,33650605,4250,4250,4250,4250,0
|
|
20240830,165000,33650605,4250,4250,4250,4250,0
|
|
20240830,164900,33650605,4250,4250,4250,4250,0
|
|
20240830,164800,33650605,4250,4250,4250,4250,0
|
|
20240830,164700,33650605,4250,4250,4250,4250,0
|
|
20240830,164600,33650605,4250,4250,4250,4250,3
|
|
20240830,164500,33650605,4250,4250,4250,4250,0
|
|
20240830,164400,33650605,4250,4250,4250,4250,0
|
|
20240830,164300,33650605,4250,4250,4250,4250,0
|
|
20240830,164200,33650605,4250,4250,4250,4250,0
|
|
20240830,164100,33650605,4250,4250,4250,4250,0
|
|
20240830,164000,33650605,4250,4250,4250,4250,0
|
|
20240830,163900,33650605,4250,4250,4250,4250,0
|
|
20240830,163800,33650605,4250,4250,4250,4250,0
|
|
20240830,163700,33650605,4250,4250,4250,4250,0
|
|
20240830,163600,33650605,4250,4250,4250,4250,0
|
|
20240830,163500,33650605,4250,4250,4250,4250,0
|
|
20240830,163400,33650605,4250,4250,4250,4250,0
|
|
20240830,163300,33650605,4250,4250,4250,4250,0
|
|
20240830,163200,33650605,4250,4250,4250,4250,0
|
|
20240830,163100,33650605,4250,4250,4250,4250,0
|
|
20240830,163000,33650605,4250,4250,4250,4250,0
|
|
20240830,162900,33650605,4250,4250,4250,4250,0
|
|
20240830,162800,33650605,4250,4250,4250,4250,0
|
|
20240830,162700,33650605,4250,4250,4250,4250,0
|
|
20240830,162600,33650605,4250,4250,4250,4250,0
|
|
20240830,162500,33650605,4250,4250,4250,4250,0
|
|
20240830,162400,33650605,4250,4250,4250,4250,0
|
|
20240830,162300,33650605,4250,4250,4250,4250,0
|
|
20240830,162200,33650605,4250,4250,4250,4250,0
|
|
20240830,162100,33650605,4250,4250,4250,4250,0
|
|
20240830,162000,33650605,4250,4250,4250,4250,0
|
|
20240830,161900,33650605,4250,4250,4250,4250,0
|
|
20240830,161800,33650605,4250,4250,4250,4250,0
|
|
20240830,161700,33650605,4250,4250,4250,4250,0
|
|
20240830,161600,33650605,4250,4250,4250,4250,3
|
|
20240830,161500,33650605,4250,4250,4250,4250,0
|
|
20240830,161400,33650605,4250,4250,4250,4250,0
|
|
20240830,161300,33650605,4250,4250,4250,4250,0
|
|
20240830,161200,33650605,4250,4250,4250,4250,0
|
|
20240830,161100,33650605,4250,4250,4250,4250,0
|
|
20240830,161000,33650605,4250,4250,4250,4250,0
|
|
20240830,160900,33650605,4250,4250,4250,4250,0
|
|
20240830,160800,33650605,4250,4250,4250,4250,0
|
|
20240830,160700,33650605,4250,4250,4250,4250,0
|
|
20240830,160600,33650605,4250,4250,4250,4250,0
|
|
20240830,160500,33650605,4250,4250,4250,4250,0
|
|
20240830,160400,33650605,4250,4250,4250,4250,0
|
|
20240830,160300,33650605,4250,4250,4250,4250,0
|
|
20240830,160200,33650605,4250,4250,4250,4250,0
|
|
20240830,160100,33650605,4250,4250,4250,4250,0
|
|
20240830,160000,33650605,4250,4250,4250,4250,0
|
|
20240830,155900,33650605,4250,4250,4250,4250,0
|
|
20240830,155800,33650605,4250,4250,4250,4250,0
|
|
20240830,155700,33650605,4250,4250,4250,4250,0
|
|
20240830,155600,33650605,4250,4250,4250,4250,0
|
|
20240830,155500,33650605,4250,4250,4250,4250,0
|
|
20240830,155400,33650605,4250,4250,4250,4250,0
|
|
20240830,155300,33650605,4250,4250,4250,4250,0
|
|
20240830,155200,33650605,4250,4250,4250,4250,0
|
|
20240830,155100,33650605,4250,4250,4250,4250,0
|
|
20240830,155000,33650605,4250,4250,4250,4250,0
|
|
20240830,154900,33650605,4250,4250,4250,4250,0
|
|
20240830,154800,33650605,4250,4250,4250,4250,0
|
|
20240830,154700,33650605,4250,4250,4250,4250,0
|
|
20240830,154600,33650605,4250,4250,4250,4250,3
|
|
20240830,154500,33650605,4250,4250,4250,4250,0
|
|
20240830,154400,33650605,4250,4250,4250,4250,0
|
|
20240830,154300,33650605,4250,4250,4250,4250,0
|
|
20240830,154200,33650605,4250,4250,4250,4250,0
|
|
20240830,154100,33650605,4250,4250,4250,4250,0
|
|
20240830,154000,33650605,4250,4250,4250,4250,0
|
|
20240830,153900,33650605,4250,4250,4250,4250,0
|
|
20240830,153800,33650605,4250,4250,4250,4250,0
|
|
20240830,153700,33650605,4250,4250,4250,4250,0
|
|
20240830,153600,33650605,4250,4250,4250,4250,0
|
|
20240830,153500,33650605,4250,4250,4250,4250,0
|
|
20240830,153400,33650605,4250,4250,4250,4250,0
|
|
20240830,153300,33650605,4250,4250,4250,4250,0
|
|
20240830,153200,33650605,4250,4250,4250,4250,0
|
|
20240830,153100,33650605,4250,4250,4250,4250,0
|
|
20240830,153000,33650605,4250,4250,4250,4250,3
|
|
20240830,152900,33637855,4245,4245,4245,4245,0
|
|
20240830,152800,33637855,4245,4245,4245,4245,0
|
|
20240830,152700,33637855,4245,4245,4245,4245,0
|
|
20240830,152600,33637855,4245,4245,4245,4245,0
|
|
20240830,152500,33637855,4245,4245,4245,4245,0
|
|
20240830,152400,33637855,4245,4245,4245,4245,0
|
|
20240830,152300,33637855,4245,4245,4245,4245,0
|
|
20240830,152200,33637855,4245,4245,4245,4245,0
|
|
20240830,152100,33637855,4245,4245,4245,4245,0
|
|
20240830,152000,33637855,4245,4245,4245,4245,0
|
|
20240830,151900,33637855,4245,4245,4245,4245,0
|
|
20240830,151800,33637855,4245,4245,4245,4245,0
|
|
20240830,151700,33637855,4245,4245,4245,4245,0
|
|
20240830,151600,33637855,4245,4245,4245,4245,0
|
|
20240830,151500,33637855,4245,4245,4245,4245,0
|
|
20240830,151400,33637855,4245,4245,4245,4245,0
|
|
20240830,151300,33637855,4245,4245,4245,4245,439
|
|
20240830,151200,31774300,4245,4245,4245,4245,0
|
|
20240830,151100,31774300,4245,4245,4245,4245,4
|
|
20240830,151000,31757320,4245,4245,4245,4245,0
|
|
20240830,150900,31757320,4245,4245,4245,4245,0
|
|
20240830,150800,31757320,4245,4245,4245,4245,0
|
|
20240830,150700,31757320,4245,4245,4245,4245,0
|
|
20240830,150600,31757320,4245,4245,4245,4245,2
|
|
20240830,150500,31748830,4240,4240,4240,4240,150
|
|
20240830,150400,31112830,4245,4240,4245,4240,2
|
|
20240830,150300,31104345,4245,4245,4245,4245,1000
|
|
20240830,150200,26859345,4245,4245,4245,4245,0
|
|
20240830,150100,26859345,4245,4245,4245,4245,0
|
|
20240830,150000,26859345,4245,4245,4245,4245,0
|
|
20240830,145900,26859345,4245,4245,4245,4245,0
|
|
20240830,145800,26859345,4245,4245,4245,4245,0
|
|
20240830,145700,26859345,4245,4245,4245,4245,1
|
|
20240830,145600,26855100,4245,4245,4245,4245,0
|
|
20240830,145500,26855100,4245,4245,4245,4245,0
|
|
20240830,145400,26855100,4245,4245,4245,4245,0
|
|
20240830,145300,26855100,4245,4245,4245,4245,0
|
|
20240830,145200,26855100,4245,4245,4245,4245,0
|
|
20240830,145100,26855100,4245,4245,4245,4245,0
|
|
20240830,145000,26855100,4245,4245,4245,4245,0
|
|
20240830,144900,26855100,4245,4245,4245,4245,0
|
|
20240830,144800,26855100,4245,4245,4245,4245,0
|
|
20240830,144700,26855100,4245,4245,4245,4245,0
|
|
20240830,144600,26855100,4245,4245,4245,4245,79
|
|
20240830,144500,26519745,4245,4245,4245,4245,0
|
|
20240830,144400,26519745,4245,4245,4245,4245,0
|
|
20240830,144300,26519745,4245,4245,4245,4245,0
|
|
20240830,144200,26519745,4245,4245,4245,4245,0
|
|
20240830,144100,26519745,4245,4245,4245,4245,0
|
|
20240830,144000,26519745,4245,4245,4245,4245,0
|
|
20240830,143900,26519745,4245,4245,4245,4245,0
|
|
20240830,143800,26519745,4245,4245,4245,4245,0
|
|
20240830,143700,26519745,4245,4245,4245,4245,0
|
|
20240830,143600,26519745,4245,4245,4245,4245,0
|
|
20240830,143500,26519745,4245,4245,4245,4245,0
|
|
20240830,143400,26519745,4245,4245,4245,4245,0
|
|
20240830,143300,26519745,4245,4245,4245,4245,0
|
|
20240830,143200,26519745,4245,4245,4245,4245,0
|
|
20240830,143100,26519745,4245,4245,4245,4245,0
|
|
20240830,143000,26519745,4245,4245,4245,4245,0
|
|
20240830,142900,26519745,4245,4245,4245,4245,0
|
|
20240830,142800,26519745,4245,4245,4245,4245,20
|
|
20240830,142700,26434845,4250,4250,4250,4250,0
|
|
20240830,142600,26434845,4250,4250,4250,4250,0
|
|
20240830,142500,26434845,4250,4250,4250,4250,0
|
|
20240830,142400,26434845,4250,4250,4250,4250,0
|
|
20240830,142300,26434845,4250,4250,4250,4250,0
|
|
20240830,142200,26434845,4250,4250,4250,4250,2
|
|
20240830,142100,26426345,4245,4245,4245,4245,0
|
|
20240830,142000,26426345,4245,4245,4245,4245,0
|
|
20240830,141900,26426345,4245,4245,4245,4245,0
|
|
20240830,141800,26426345,4245,4245,4245,4245,0
|
|
20240830,141700,26426345,4245,4245,4245,4245,0
|
|
20240830,141600,26426345,4245,4245,4245,4245,0
|
|
20240830,141500,26426345,4245,4245,4245,4245,0
|
|
20240830,141400,26426345,4245,4245,4245,4245,0
|
|
20240830,141300,26426345,4245,4245,4245,4245,0
|
|
20240830,141200,26426345,4245,4245,4245,4245,0
|
|
20240830,141100,26426345,4245,4245,4245,4245,0
|
|
20240830,141000,26426345,4245,4245,4245,4245,0
|
|
20240830,140900,26426345,4245,4245,4245,4245,0
|
|
20240830,140800,26426345,4245,4245,4245,4245,30
|
|
20240830,140700,26298995,4250,4250,4250,4250,0
|
|
20240830,140600,26298995,4250,4250,4250,4250,0
|
|
20240830,140500,26298995,4250,4250,4250,4250,0
|
|
20240830,140400,26298995,4250,4250,4250,4250,0
|
|
20240830,140300,26298995,4250,4250,4250,4250,0
|
|
20240830,140200,26298995,4250,4250,4250,4250,0
|
|
20240830,140100,26298995,4250,4250,4250,4250,0
|
|
20240830,140000,26298995,4250,4250,4250,4250,0
|
|
20240830,135900,26298995,4250,4250,4250,4250,0
|
|
20240830,135800,26298995,4250,4250,4250,4250,0
|
|
20240830,135700,26298995,4250,4250,4250,4250,0
|
|
20240830,135600,26298995,4250,4250,4250,4250,600
|
|
20240830,135500,23748995,4245,4245,4245,4245,0
|
|
20240830,135400,23748995,4245,4245,4245,4245,0
|
|
20240830,135300,23748995,4245,4245,4245,4245,0
|
|
20240830,135200,23748995,4245,4245,4245,4245,0
|
|
20240830,135100,23748995,4245,4245,4245,4245,0
|
|
20240830,135000,23748995,4245,4245,4245,4245,0
|
|
20240830,134900,23748995,4245,4245,4245,4245,0
|
|
20240830,134800,23748995,4245,4245,4245,4245,77
|
|
20240830,134700,23422130,4250,4250,4250,4250,0
|
|
20240830,134600,23422130,4250,4250,4250,4250,0
|
|
20240830,134500,23422130,4250,4250,4250,4250,0
|
|
20240830,134400,23422130,4250,4250,4250,4250,0
|
|
20240830,134300,23422130,4250,4250,4250,4250,0
|
|
20240830,134200,23422130,4250,4250,4250,4250,0
|
|
20240830,134100,23422130,4250,4250,4250,4250,0
|
|
20240830,134000,23422130,4250,4250,4250,4250,0
|
|
20240830,133900,23422130,4250,4250,4250,4250,0
|
|
20240830,133800,23422130,4250,4250,4250,4250,0
|
|
20240830,133700,23422130,4250,4250,4250,4250,0
|
|
20240830,133600,23422130,4250,4250,4250,4250,0
|
|
20240830,133500,23422130,4250,4250,4250,4250,118
|
|
20240830,133400,22920630,4250,4250,4250,4250,0
|
|
20240830,133300,22920630,4250,4250,4250,4250,0
|
|
20240830,133200,22920630,4250,4250,4250,4250,0
|
|
20240830,133100,22920630,4250,4250,4250,4250,0
|
|
20240830,133000,22920630,4250,4250,4250,4250,0
|
|
20240830,132900,22920630,4250,4250,4250,4250,0
|
|
20240830,132800,22920630,4250,4250,4250,4250,0
|
|
20240830,132700,22920630,4250,4250,4250,4250,0
|
|
20240830,132600,22920630,4250,4250,4250,4250,0
|
|
20240830,132500,22920630,4250,4250,4250,4250,0
|
|
20240830,132400,22920630,4250,4250,4250,4250,0
|
|
20240830,132300,22920630,4250,4250,4250,4250,0
|
|
20240830,132200,22920630,4250,4250,4250,4250,0
|
|
20240830,132100,22920630,4250,4250,4250,4250,0
|
|
20240830,132000,22920630,4250,4250,4250,4250,0
|
|
20240830,131900,22920630,4250,4250,4250,4250,0
|
|
20240830,131800,22920630,4250,4250,4250,4250,0
|
|
20240830,131700,22920630,4250,4250,4250,4250,0
|
|
20240830,131600,22920630,4250,4250,4250,4250,0
|
|
20240830,131500,22920630,4250,4250,4250,4250,0
|
|
20240830,131400,22920630,4250,4250,4250,4250,0
|
|
20240830,131300,22920630,4250,4250,4250,4250,0
|
|
20240830,131200,22920630,4250,4250,4250,4250,0
|
|
20240830,131100,22920630,4250,4250,4250,4250,0
|
|
20240830,131000,22920630,4250,4250,4250,4250,0
|
|
20240830,130900,22920630,4250,4250,4250,4250,0
|
|
20240830,130800,22920630,4250,4250,4250,4250,0
|
|
20240830,130700,22920630,4250,4250,4250,4250,0
|
|
20240830,130600,22920630,4250,4250,4250,4250,0
|
|
20240830,130500,22920630,4250,4250,4250,4250,0
|
|
20240830,130400,22920630,4250,4250,4250,4250,0
|
|
20240830,130300,22920630,4250,4250,4250,4250,0
|
|
20240830,130200,22920630,4250,4250,4250,4250,0
|
|
20240830,130100,22920630,4250,4250,4250,4250,0
|
|
20240830,130000,22920630,4250,4250,4250,4250,0
|
|
20240830,125900,22920630,4250,4250,4250,4250,0
|
|
20240830,125800,22920630,4250,4250,4250,4250,0
|
|
20240830,125700,22920630,4250,4250,4250,4250,0
|
|
20240830,125600,22920630,4250,4250,4250,4250,0
|
|
20240830,125500,22920630,4250,4250,4250,4250,0
|
|
20240830,125400,22920630,4250,4250,4250,4250,0
|
|
20240830,125300,22920630,4250,4250,4250,4250,0
|
|
20240830,125200,22920630,4250,4250,4250,4250,0
|
|
20240830,125100,22920630,4250,4250,4250,4250,0
|
|
20240830,125000,22920630,4250,4250,4250,4250,0
|
|
20240830,124900,22920630,4250,4250,4250,4250,0
|
|
20240830,124800,22920630,4250,4250,4250,4250,0
|
|
20240830,124700,22920630,4250,4250,4250,4250,0
|
|
20240830,124600,22920630,4250,4250,4250,4250,0
|
|
20240830,124500,22920630,4250,4250,4250,4250,0
|
|
20240830,124400,22920630,4250,4250,4250,4250,0
|
|
20240830,124300,22920630,4250,4250,4250,4250,0
|
|
20240830,124200,22920630,4250,4250,4250,4250,0
|
|
20240830,124100,22920630,4250,4250,4250,4250,0
|
|
20240830,124000,22920630,4250,4250,4250,4250,36
|
|
20240830,123900,22767630,4250,4250,4250,4250,0
|
|
20240830,123800,22767630,4250,4250,4250,4250,117
|
|
20240830,123700,22270380,4250,4250,4250,4250,0
|
|
20240830,123600,22270380,4250,4250,4250,4250,0
|
|
20240830,123500,22270380,4250,4250,4250,4250,0
|
|
20240830,123400,22270380,4250,4250,4250,4250,0
|
|
20240830,123300,22270380,4250,4250,4250,4250,0
|
|
20240830,123200,22270380,4250,4250,4250,4250,0
|
|
20240830,123100,22270380,4250,4250,4250,4250,0
|
|
20240830,123000,22270380,4250,4250,4250,4250,15
|
|
20240830,122900,22206630,4250,4250,4250,4250,0
|
|
20240830,122800,22206630,4250,4250,4250,4250,0
|
|
20240830,122700,22206630,4250,4250,4250,4250,0
|
|
20240830,122600,22206630,4250,4250,4250,4250,0
|
|
20240830,122500,22206630,4250,4250,4250,4250,155
|
|
20240830,122400,21547880,4250,4250,4250,4250,0
|
|
20240830,122300,21547880,4250,4250,4250,4250,0
|
|
20240830,122200,21547880,4250,4250,4250,4250,0
|
|
20240830,122100,21547880,4250,4250,4250,4250,0
|
|
20240830,122000,21547880,4250,4250,4250,4250,0
|
|
20240830,121900,21547880,4250,4250,4250,4250,0
|
|
20240830,121800,21547880,4250,4250,4250,4250,0
|
|
20240830,121700,21547880,4250,4250,4250,4250,0
|
|
20240830,121600,21547880,4250,4250,4250,4250,0
|
|
20240830,121500,21547880,4250,4250,4250,4250,0
|
|
20240830,121400,21547880,4250,4250,4250,4250,0
|
|
20240830,121300,21547880,4250,4250,4250,4250,0
|
|
20240830,121200,21547880,4250,4250,4250,4250,0
|
|
20240830,121100,21547880,4250,4250,4250,4250,0
|
|
20240830,121000,21547880,4250,4250,4250,4250,66
|
|
20240830,120900,21267380,4250,4250,4250,4250,0
|
|
20240830,120800,21267380,4250,4250,4250,4250,0
|
|
20240830,120700,21267380,4250,4250,4250,4250,0
|
|
20240830,120600,21267380,4250,4250,4250,4250,0
|
|
20240830,120500,21267380,4250,4250,4250,4250,0
|
|
20240830,120400,21267380,4250,4250,4250,4250,0
|
|
20240830,120300,21267380,4250,4250,4250,4250,0
|
|
20240830,120200,21267380,4250,4250,4250,4250,0
|
|
20240830,120100,21267380,4250,4250,4250,4250,0
|
|
20240830,120000,21267380,4250,4250,4250,4250,0
|
|
20240830,115900,21267380,4250,4250,4250,4250,0
|
|
20240830,115800,21267380,4250,4250,4250,4250,0
|
|
20240830,115700,21267380,4250,4250,4250,4250,0
|
|
20240830,115600,21267380,4250,4250,4250,4250,0
|
|
20240830,115500,21267380,4250,4250,4250,4250,0
|
|
20240830,115400,21267380,4250,4250,4250,4250,0
|
|
20240830,115300,21267380,4250,4250,4250,4250,0
|
|
20240830,115200,21267380,4250,4250,4250,4250,0
|
|
20240830,115100,21267380,4250,4250,4250,4250,0
|
|
20240830,115000,21267380,4250,4250,4250,4250,0
|
|
20240830,114900,21267380,4250,4250,4250,4250,0
|
|
20240830,114800,21267380,4250,4250,4250,4250,0
|
|
20240830,114700,21267380,4250,4250,4250,4250,0
|
|
20240830,114600,21267380,4250,4250,4250,4250,0
|
|
20240830,114500,21267380,4250,4250,4250,4250,0
|
|
20240830,114400,21267380,4250,4250,4250,4250,0
|
|
20240830,114300,21267380,4250,4250,4250,4250,0
|
|
20240830,114200,21267380,4250,4250,4250,4250,0
|
|
20240830,114100,21267380,4250,4250,4250,4250,0
|
|
20240830,114000,21267380,4250,4250,4250,4250,0
|
|
20240830,113900,21267380,4250,4250,4250,4250,560
|
|
20240830,113800,18887380,4250,4250,4250,4250,0
|
|
20240830,113700,18887380,4250,4250,4250,4250,0
|
|
20240830,113600,18887380,4250,4250,4250,4250,0
|
|
20240830,113500,18887380,4250,4250,4250,4250,0
|
|
20240830,113400,18887380,4250,4250,4250,4250,0
|
|
20240830,113300,18887380,4250,4250,4250,4250,0
|
|
20240830,113200,18887380,4250,4250,4250,4250,0
|
|
20240830,113100,18887380,4250,4250,4250,4250,0
|
|
20240830,113000,18887380,4250,4250,4250,4250,0
|
|
20240830,112900,18887380,4250,4250,4250,4250,0
|
|
20240830,112800,18887380,4250,4250,4250,4250,0
|
|
20240830,112700,18887380,4250,4250,4250,4250,0
|
|
20240830,112600,18887380,4250,4250,4250,4250,0
|
|
20240830,112500,18887380,4250,4250,4250,4250,0
|
|
20240830,112400,18887380,4250,4250,4250,4250,0
|
|
20240830,112300,18887380,4250,4250,4250,4250,0
|
|
20240830,112200,18887380,4250,4250,4250,4250,0
|
|
20240830,112100,18887380,4250,4250,4250,4250,0
|
|
20240830,112000,18887380,4250,4250,4250,4250,0
|
|
20240830,111900,18887380,4250,4250,4250,4250,0
|
|
20240830,111800,18887380,4250,4250,4250,4250,0
|
|
20240830,111700,18887380,4250,4250,4250,4250,0
|
|
20240830,111600,18887380,4250,4250,4250,4250,0
|
|
20240830,111500,18887380,4250,4250,4250,4250,0
|
|
20240830,111400,18887380,4250,4250,4250,4250,1
|
|
20240830,111300,18883130,4245,4245,4245,4245,0
|
|
20240830,111200,18883130,4245,4245,4245,4245,0
|
|
20240830,111100,18883130,4245,4245,4245,4245,0
|
|
20240830,111000,18883130,4245,4245,4245,4245,0
|
|
20240830,110900,18883130,4245,4245,4245,4245,0
|
|
20240830,110800,18883130,4245,4245,4245,4245,0
|
|
20240830,110700,18883130,4245,4245,4245,4245,0
|
|
20240830,110600,18883130,4245,4245,4245,4245,303
|
|
20240830,110500,17596895,4250,4250,4250,4250,0
|
|
20240830,110400,17596895,4250,4250,4250,4250,287
|
|
20240830,110300,16377145,4245,4245,4245,4245,0
|
|
20240830,110200,16377145,4245,4245,4245,4245,0
|
|
20240830,110100,16377145,4245,4245,4245,4245,0
|
|
20240830,110000,16377145,4245,4245,4245,4245,0
|
|
20240830,105900,16377145,4245,4245,4245,4245,0
|
|
20240830,105800,16377145,4245,4245,4245,4245,0
|
|
20240830,105700,16377145,4245,4245,4245,4245,104
|
|
20240830,105600,15935665,4250,4250,4250,4250,0
|
|
20240830,105500,15935665,4250,4250,4250,4250,0
|
|
20240830,105400,15935665,4250,4250,4250,4250,0
|
|
20240830,105300,15935665,4250,4250,4250,4250,0
|
|
20240830,105200,15935665,4250,4250,4250,4250,0
|
|
20240830,105100,15935665,4250,4250,4250,4250,0
|
|
20240830,105000,15935665,4250,4250,4250,4250,116
|
|
20240830,104900,15442665,4250,4250,4250,4250,0
|
|
20240830,104800,15442665,4250,4250,4250,4250,0
|
|
20240830,104700,15442665,4250,4250,4250,4250,0
|
|
20240830,104600,15442665,4250,4250,4250,4250,0
|
|
20240830,104500,15442665,4250,4250,4250,4250,0
|
|
20240830,104400,15442665,4250,4250,4250,4250,0
|
|
20240830,104300,15442665,4250,4250,4250,4250,0
|
|
20240830,104200,15442665,4250,4250,4250,4250,0
|
|
20240830,104100,15442665,4250,4250,4250,4250,0
|
|
20240830,104000,15442665,4250,4250,4250,4250,0
|
|
20240830,103900,15442665,4250,4250,4250,4250,0
|
|
20240830,103800,15442665,4250,4250,4250,4250,0
|
|
20240830,103700,15442665,4250,4250,4250,4250,0
|
|
20240830,103600,15442665,4250,4245,4250,4245,97
|
|
20240830,103500,15030665,4250,4250,4250,4250,0
|
|
20240830,103400,15030665,4250,4250,4250,4250,0
|
|
20240830,103300,15030665,4250,4250,4250,4250,0
|
|
20240830,103200,15030665,4250,4250,4250,4250,0
|
|
20240830,103100,15030665,4250,4250,4250,4250,0
|
|
20240830,103000,15030665,4250,4250,4250,4250,0
|
|
20240830,102900,15030665,4250,4250,4250,4250,0
|
|
20240830,102800,15030665,4250,4250,4250,4250,0
|
|
20240830,102700,15030665,4250,4250,4250,4250,0
|
|
20240830,102600,15030665,4250,4250,4250,4250,0
|
|
20240830,102500,15030665,4250,4250,4250,4250,0
|
|
20240830,102400,15030665,4250,4250,4250,4250,0
|
|
20240830,102300,15030665,4250,4250,4250,4250,0
|
|
20240830,102200,15030665,4250,4250,4250,4250,0
|
|
20240830,102100,15030665,4250,4250,4250,4250,0
|
|
20240830,102000,15030665,4250,4250,4250,4250,10
|
|
20240830,101900,14988165,4250,4250,4250,4250,0
|
|
20240830,101800,14988165,4250,4250,4250,4250,0
|
|
20240830,101700,14988165,4250,4250,4250,4250,0
|
|
20240830,101600,14988165,4250,4250,4250,4250,0
|
|
20240830,101500,14988165,4250,4250,4250,4250,0
|
|
20240830,101400,14988165,4250,4250,4250,4250,0
|
|
20240830,101300,14988165,4250,4250,4250,4250,1
|
|
20240830,101200,14983915,4250,4250,4250,4250,0
|
|
20240830,101100,14983915,4250,4250,4250,4250,0
|
|
20240830,101000,14983915,4250,4250,4250,4250,0
|
|
20240830,100900,14983915,4250,4250,4250,4250,0
|
|
20240830,100800,14983915,4250,4250,4250,4250,0
|
|
20240830,100700,14983915,4250,4250,4250,4250,0
|
|
20240830,100600,14983915,4250,4250,4250,4250,0
|
|
20240830,100500,14983915,4250,4250,4250,4250,0
|
|
20240830,100400,14983915,4250,4250,4250,4250,0
|
|
20240830,100300,14983915,4250,4250,4250,4250,0
|
|
20240830,100200,14983915,4250,4250,4250,4250,58
|
|
20240830,100100,14737415,4250,4255,4255,4250,334
|
|
20240830,100000,13316455,4255,4255,4255,4255,0
|
|
20240830,095900,13316455,4255,4255,4255,4255,1
|
|
20240830,095800,13312200,4255,4255,4255,4255,9
|
|
20240830,095700,13273905,4260,4260,4260,4260,0
|
|
20240830,095600,13273905,4260,4260,4260,4260,0
|
|
20240830,095500,13273905,4260,4260,4260,4260,0
|
|
20240830,095400,13273905,4260,4260,4260,4260,0
|
|
20240830,095300,13273905,4260,4260,4260,4260,0
|
|
20240830,095200,13273905,4260,4260,4260,4260,1
|
|
20240830,095100,13269645,4260,4260,4260,4260,1
|
|
20240830,095000,13265385,4260,4260,4260,4260,0
|
|
20240830,094900,13265385,4260,4260,4260,4260,1
|
|
20240830,094800,13261125,4260,4265,4265,4260,302
|
|
20240830,094700,11974595,4265,4265,4265,4265,1
|
|
20240830,094600,11970330,4265,4265,4265,4265,0
|
|
20240830,094500,11970330,4265,4265,4265,4265,1
|
|
20240830,094400,11966065,4265,4265,4265,4265,0
|
|
20240830,094300,11966065,4265,4265,4265,4265,0
|
|
20240830,094200,11966065,4265,4265,4265,4265,0
|
|
20240830,094100,11966065,4265,4265,4265,4265,0
|
|
20240830,094000,11966065,4265,4265,4265,4265,160
|
|
20240830,093900,11283665,4270,4270,4270,4270,11
|
|
20240830,093800,11236695,4270,4270,4270,4270,0
|
|
20240830,093700,11236695,4270,4270,4270,4270,0
|
|
20240830,093600,11236695,4270,4270,4270,4270,0
|
|
20240830,093500,11236695,4270,4270,4270,4270,0
|
|
20240830,093400,11236695,4270,4270,4270,4270,0
|
|
20240830,093300,11236695,4270,4270,4270,4270,0
|
|
20240830,093200,11236695,4270,4270,4270,4270,1
|
|
20240830,093100,11232425,4270,4270,4270,4270,0
|
|
20240830,093000,11232425,4270,4270,4270,4270,0
|
|
20240830,092900,11232425,4270,4270,4270,4270,0
|
|
20240830,092800,11232425,4270,4270,4270,4270,0
|
|
20240830,092700,11232425,4270,4270,4270,4270,0
|
|
20240830,092600,11232425,4270,4270,4270,4270,0
|
|
20240830,092500,11232425,4270,4270,4270,4265,277
|
|
20240830,092400,10050485,4270,4280,4280,4270,1103
|
|
20240830,092300,5332685,4280,4285,4285,4280,739
|
|
20240830,092200,2169690,4285,4285,4285,4285,0
|
|
20240830,092100,2169690,4285,4285,4285,4285,0
|
|
20240830,092000,2169690,4285,4285,4285,4285,0
|
|
20240830,091900,2169690,4285,4285,4285,4285,15
|
|
20240830,091800,2105415,4285,4285,4285,4285,0
|
|
20240830,091700,2105415,4285,4285,4285,4285,0
|
|
20240830,091600,2105415,4285,4285,4285,4285,12
|
|
20240830,091500,2053995,4285,4285,4285,4285,0
|
|
20240830,091400,2053995,4285,4285,4285,4285,0
|
|
20240830,091300,2053995,4285,4285,4285,4285,4
|
|
20240830,091200,2036855,4285,4285,4285,4285,16
|
|
20240830,091100,1968295,4280,4280,4280,4280,63
|
|
20240830,091000,1698655,4280,4280,4280,4280,0
|
|
20240830,090900,1698655,4280,4280,4280,4280,1
|
|
20240830,090800,1694375,4280,4280,4280,4280,0
|
|
20240830,090700,1694375,4280,4280,4280,4280,23
|
|
20240830,090600,1595935,4280,4280,4280,4280,0
|
|
20240830,090500,1595935,4280,4280,4280,4280,0
|
|
20240830,090400,1595935,4280,4280,4280,4280,0
|
|
20240830,090300,1595935,4280,4280,4280,4280,0
|
|
20240830,090200,1595935,4280,4280,4280,4280,200
|
|
20240830,090100,739935,4280,4280,4280,4280,1
|
|
20240830,090000,735655,4280,4275,4280,4275,154
|