704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,204100,123028055,3400,3400,3400,3400,11506
|
|
20240829,204000,123028055,3400,3400,3400,3400,0
|
|
20240829,203900,123028055,3400,3400,3400,3400,0
|
|
20240829,203800,123028055,3400,3400,3400,3400,0
|
|
20240829,203700,123028055,3400,3400,3400,3400,0
|
|
20240829,203600,123028055,3400,3400,3400,3400,0
|
|
20240829,203500,123028055,3400,3400,3400,3400,0
|
|
20240829,203400,123028055,3400,3400,3400,3400,0
|
|
20240829,203300,123028055,3400,3400,3400,3400,0
|
|
20240829,203200,123028055,3400,3400,3400,3400,0
|
|
20240829,203100,123028055,3400,3400,3400,3400,0
|
|
20240829,203000,123028055,3400,3400,3400,3400,0
|
|
20240829,202900,123028055,3400,3400,3400,3400,0
|
|
20240829,202800,123028055,3400,3400,3400,3400,0
|
|
20240829,202700,123028055,3400,3400,3400,3400,0
|
|
20240829,202600,123028055,3400,3400,3400,3400,0
|
|
20240829,202500,123028055,3400,3400,3400,3400,0
|
|
20240829,202400,123028055,3400,3400,3400,3400,0
|
|
20240829,202300,123028055,3400,3400,3400,3400,0
|
|
20240829,202200,123028055,3400,3400,3400,3400,0
|
|
20240829,202100,123028055,3400,3400,3400,3400,0
|
|
20240829,202000,123028055,3400,3400,3400,3400,0
|
|
20240829,201900,123028055,3400,3400,3400,3400,0
|
|
20240829,201800,123028055,3400,3400,3400,3400,0
|
|
20240829,201700,123028055,3400,3400,3400,3400,0
|
|
20240829,201600,123028055,3400,3400,3400,3400,0
|
|
20240829,201500,123028055,3400,3400,3400,3400,0
|
|
20240829,201400,123028055,3400,3400,3400,3400,0
|
|
20240829,201300,123028055,3400,3400,3400,3400,0
|
|
20240829,201200,123028055,3400,3400,3400,3400,0
|
|
20240829,201100,123028055,3400,3400,3400,3400,11506
|
|
20240829,201000,123028055,3400,3400,3400,3400,0
|
|
20240829,200900,123028055,3400,3400,3400,3400,0
|
|
20240829,200800,123028055,3400,3400,3400,3400,0
|
|
20240829,200700,123028055,3400,3400,3400,3400,0
|
|
20240829,200600,123028055,3400,3400,3400,3400,0
|
|
20240829,200500,123028055,3400,3400,3400,3400,0
|
|
20240829,200400,123028055,3400,3400,3400,3400,0
|
|
20240829,200300,123028055,3400,3400,3400,3400,0
|
|
20240829,200200,123028055,3400,3400,3400,3400,0
|
|
20240829,200100,123028055,3400,3400,3400,3400,0
|
|
20240829,200000,123028055,3400,3400,3400,3400,0
|
|
20240829,195900,123028055,3400,3400,3400,3400,0
|
|
20240829,195800,123028055,3400,3400,3400,3400,0
|
|
20240829,195700,123028055,3400,3400,3400,3400,0
|
|
20240829,195600,123028055,3400,3400,3400,3400,0
|
|
20240829,195500,123028055,3400,3400,3400,3400,0
|
|
20240829,195400,123028055,3400,3400,3400,3400,0
|
|
20240829,195300,123028055,3400,3400,3400,3400,0
|
|
20240829,195200,123028055,3400,3400,3400,3400,0
|
|
20240829,195100,123028055,3400,3400,3400,3400,0
|
|
20240829,195000,123028055,3400,3400,3400,3400,0
|
|
20240829,194900,123028055,3400,3400,3400,3400,0
|
|
20240829,194800,123028055,3400,3400,3400,3400,0
|
|
20240829,194700,123028055,3400,3400,3400,3400,0
|
|
20240829,194600,123028055,3400,3400,3400,3400,0
|
|
20240829,194500,123028055,3400,3400,3400,3400,0
|
|
20240829,194400,123028055,3400,3400,3400,3400,0
|
|
20240829,194300,123028055,3400,3400,3400,3400,0
|
|
20240829,194200,123028055,3400,3400,3400,3400,0
|
|
20240829,194100,123028055,3400,3400,3400,3400,11506
|
|
20240829,194000,123028055,3400,3400,3400,3400,0
|
|
20240829,193900,123028055,3400,3400,3400,3400,0
|
|
20240829,193800,123028055,3400,3400,3400,3400,0
|
|
20240829,193700,123028055,3400,3400,3400,3400,0
|
|
20240829,193600,123028055,3400,3400,3400,3400,0
|
|
20240829,193500,123028055,3400,3400,3400,3400,0
|
|
20240829,193400,123028055,3400,3400,3400,3400,0
|
|
20240829,193300,123028055,3400,3400,3400,3400,0
|
|
20240829,193200,123028055,3400,3400,3400,3400,0
|
|
20240829,193100,123028055,3400,3400,3400,3400,0
|
|
20240829,193000,123028055,3400,3400,3400,3400,0
|
|
20240829,192900,123028055,3400,3400,3400,3400,0
|
|
20240829,192800,123028055,3400,3400,3400,3400,0
|
|
20240829,192700,123028055,3400,3400,3400,3400,0
|
|
20240829,192600,123028055,3400,3400,3400,3400,0
|
|
20240829,192500,123028055,3400,3400,3400,3400,0
|
|
20240829,192400,123028055,3400,3400,3400,3400,0
|
|
20240829,192300,123028055,3400,3400,3400,3400,0
|
|
20240829,192200,123028055,3400,3400,3400,3400,0
|
|
20240829,192100,123028055,3400,3400,3400,3400,0
|
|
20240829,192000,123028055,3400,3400,3400,3400,0
|
|
20240829,191900,123028055,3400,3400,3400,3400,0
|
|
20240829,191800,123028055,3400,3400,3400,3400,0
|
|
20240829,191700,123028055,3400,3400,3400,3400,0
|
|
20240829,191600,123028055,3400,3400,3400,3400,0
|
|
20240829,191500,123028055,3400,3400,3400,3400,0
|
|
20240829,191400,123028055,3400,3400,3400,3400,0
|
|
20240829,191300,123028055,3400,3400,3400,3400,0
|
|
20240829,191200,123028055,3400,3400,3400,3400,0
|
|
20240829,191100,123028055,3400,3400,3400,3400,11506
|
|
20240829,191000,123028055,3400,3400,3400,3400,0
|
|
20240829,190900,123028055,3400,3400,3400,3400,0
|
|
20240829,190800,123028055,3400,3400,3400,3400,0
|
|
20240829,190700,123028055,3400,3400,3400,3400,0
|
|
20240829,190600,123028055,3400,3400,3400,3400,0
|
|
20240829,190500,123028055,3400,3400,3400,3400,0
|
|
20240829,190400,123028055,3400,3400,3400,3400,0
|
|
20240829,190300,123028055,3400,3400,3400,3400,0
|
|
20240829,190200,123028055,3400,3400,3400,3400,0
|
|
20240829,190100,123028055,3400,3400,3400,3400,0
|
|
20240829,190000,123028055,3400,3400,3400,3400,0
|
|
20240829,185900,123028055,3400,3400,3400,3400,0
|
|
20240829,185800,123028055,3400,3400,3400,3400,0
|
|
20240829,185700,123028055,3400,3400,3400,3400,0
|
|
20240829,185600,123028055,3400,3400,3400,3400,0
|
|
20240829,185500,123028055,3400,3400,3400,3400,0
|
|
20240829,185400,123028055,3400,3400,3400,3400,0
|
|
20240829,185300,123028055,3400,3400,3400,3400,0
|
|
20240829,185200,123028055,3400,3400,3400,3400,0
|
|
20240829,185100,123028055,3400,3400,3400,3400,0
|
|
20240829,185000,123028055,3400,3400,3400,3400,0
|
|
20240829,184900,123028055,3400,3400,3400,3400,0
|
|
20240829,184800,123028055,3400,3400,3400,3400,0
|
|
20240829,184700,123028055,3400,3400,3400,3400,0
|
|
20240829,184600,123028055,3400,3400,3400,3400,0
|
|
20240829,184500,123028055,3400,3400,3400,3400,0
|
|
20240829,184400,123028055,3400,3400,3400,3400,0
|
|
20240829,184300,123028055,3400,3400,3400,3400,0
|
|
20240829,184200,123028055,3400,3400,3400,3400,0
|
|
20240829,184100,123028055,3400,3400,3400,3400,11506
|
|
20240829,184000,123028055,3400,3400,3400,3400,0
|
|
20240829,183900,123028055,3400,3400,3400,3400,0
|
|
20240829,183800,123028055,3400,3400,3400,3400,0
|
|
20240829,183700,123028055,3400,3400,3400,3400,0
|
|
20240829,183600,123028055,3400,3400,3400,3400,0
|
|
20240829,183500,123028055,3400,3400,3400,3400,0
|
|
20240829,183400,123028055,3400,3400,3400,3400,0
|
|
20240829,183300,123028055,3400,3400,3400,3400,0
|
|
20240829,183200,123028055,3400,3400,3400,3400,0
|
|
20240829,183100,123028055,3400,3400,3400,3400,0
|
|
20240829,183000,123028055,3400,3400,3400,3400,0
|
|
20240829,182900,123028055,3400,3400,3400,3400,0
|
|
20240829,182800,123028055,3400,3400,3400,3400,0
|
|
20240829,182700,123028055,3400,3400,3400,3400,0
|
|
20240829,182600,123028055,3400,3400,3400,3400,0
|
|
20240829,182500,123028055,3400,3400,3400,3400,0
|
|
20240829,182400,123028055,3400,3400,3400,3400,0
|
|
20240829,182300,123028055,3400,3400,3400,3400,0
|
|
20240829,182200,123028055,3400,3400,3400,3400,0
|
|
20240829,182100,123028055,3400,3400,3400,3400,0
|
|
20240829,182000,123028055,3400,3400,3400,3400,0
|
|
20240829,181900,123028055,3400,3400,3400,3400,0
|
|
20240829,181800,123028055,3400,3400,3400,3400,0
|
|
20240829,181700,123028055,3400,3400,3400,3400,0
|
|
20240829,181600,123028055,3400,3400,3400,3400,0
|
|
20240829,181500,123028055,3400,3400,3400,3400,0
|
|
20240829,181400,123028055,3400,3400,3400,3400,0
|
|
20240829,181300,123028055,3400,3400,3400,3400,0
|
|
20240829,181200,123028055,3400,3400,3400,3400,0
|
|
20240829,181100,123028055,3400,3400,3400,3400,11506
|
|
20240829,181000,123028055,3400,3400,3400,3400,0
|
|
20240829,180900,123028055,3400,3400,3400,3400,0
|
|
20240829,180800,123028055,3400,3400,3400,3400,0
|
|
20240829,180700,123028055,3400,3400,3400,3400,0
|
|
20240829,180600,123028055,3400,3400,3400,3400,0
|
|
20240829,180500,123028055,3400,3400,3400,3400,0
|
|
20240829,180400,123028055,3400,3400,3400,3400,0
|
|
20240829,180300,123028055,3400,3400,3400,3400,0
|
|
20240829,180200,123028055,3400,3400,3400,3400,0
|
|
20240829,180100,123028055,3400,3400,3400,3400,0
|
|
20240829,180000,123028055,3400,3400,3400,3400,0
|
|
20240829,175900,123028055,3400,3400,3400,3400,0
|
|
20240829,175800,123028055,3400,3400,3400,3400,0
|
|
20240829,175700,123028055,3400,3400,3400,3400,0
|
|
20240829,175600,123028055,3400,3400,3400,3400,0
|
|
20240829,175500,123028055,3400,3400,3400,3400,0
|
|
20240829,175400,123028055,3400,3400,3400,3400,0
|
|
20240829,175300,123028055,3400,3400,3400,3400,0
|
|
20240829,175200,123028055,3400,3400,3400,3400,0
|
|
20240829,175100,123028055,3400,3400,3400,3400,0
|
|
20240829,175000,123028055,3400,3400,3400,3400,0
|
|
20240829,174900,123028055,3400,3400,3400,3400,0
|
|
20240829,174800,123028055,3400,3400,3400,3400,0
|
|
20240829,174700,123028055,3400,3400,3400,3400,0
|
|
20240829,174600,123028055,3400,3400,3400,3400,0
|
|
20240829,174500,123028055,3400,3400,3400,3400,0
|
|
20240829,174400,123028055,3400,3400,3400,3400,0
|
|
20240829,174300,123028055,3400,3400,3400,3400,0
|
|
20240829,174200,123028055,3400,3400,3400,3400,0
|
|
20240829,174100,123028055,3400,3400,3400,3400,11506
|
|
20240829,174000,123028055,3400,3400,3400,3400,0
|
|
20240829,173900,123028055,3400,3400,3400,3400,0
|
|
20240829,173800,123028055,3400,3400,3400,3400,0
|
|
20240829,173700,123028055,3400,3400,3400,3400,0
|
|
20240829,173600,123028055,3400,3400,3400,3400,0
|
|
20240829,173500,123028055,3400,3400,3400,3400,0
|
|
20240829,173400,123028055,3400,3400,3400,3400,0
|
|
20240829,173300,123028055,3400,3400,3400,3400,0
|
|
20240829,173200,123028055,3400,3400,3400,3400,0
|
|
20240829,173100,123028055,3400,3400,3400,3400,0
|
|
20240829,173000,123028055,3400,3400,3400,3400,0
|
|
20240829,172900,123028055,3400,3400,3400,3400,0
|
|
20240829,172800,123028055,3400,3400,3400,3400,0
|
|
20240829,172700,123028055,3400,3400,3400,3400,0
|
|
20240829,172600,123028055,3400,3400,3400,3400,0
|
|
20240829,172500,123028055,3400,3400,3400,3400,0
|
|
20240829,172400,123028055,3400,3400,3400,3400,0
|
|
20240829,172300,123028055,3400,3400,3400,3400,0
|
|
20240829,172200,123028055,3400,3400,3400,3400,0
|
|
20240829,172100,123028055,3400,3400,3400,3400,0
|
|
20240829,172000,123028055,3400,3400,3400,3400,0
|
|
20240829,171900,123028055,3400,3400,3400,3400,0
|
|
20240829,171800,123028055,3400,3400,3400,3400,0
|
|
20240829,171700,123028055,3400,3400,3400,3400,0
|
|
20240829,171600,123028055,3400,3400,3400,3400,0
|
|
20240829,171500,123028055,3400,3400,3400,3400,0
|
|
20240829,171400,123028055,3400,3400,3400,3400,0
|
|
20240829,171300,123028055,3400,3400,3400,3400,0
|
|
20240829,171200,123028055,3400,3400,3400,3400,0
|
|
20240829,171100,123028055,3400,3400,3400,3400,11506
|
|
20240829,171000,123028055,3400,3400,3400,3400,0
|
|
20240829,170900,123028055,3400,3400,3400,3400,0
|
|
20240829,170800,123028055,3400,3400,3400,3400,0
|
|
20240829,170700,123028055,3400,3400,3400,3400,0
|
|
20240829,170600,123028055,3400,3400,3400,3400,0
|
|
20240829,170500,123028055,3400,3400,3400,3400,0
|
|
20240829,170400,123028055,3400,3400,3400,3400,0
|
|
20240829,170300,123028055,3400,3400,3400,3400,0
|
|
20240829,170200,123028055,3400,3400,3400,3400,0
|
|
20240829,170100,123028055,3400,3400,3400,3400,0
|
|
20240829,170000,123028055,3400,3400,3400,3400,0
|
|
20240829,165900,123028055,3400,3400,3400,3400,0
|
|
20240829,165800,123028055,3400,3400,3400,3400,0
|
|
20240829,165700,123028055,3400,3400,3400,3400,0
|
|
20240829,165600,123028055,3400,3400,3400,3400,0
|
|
20240829,165500,123028055,3400,3400,3400,3400,0
|
|
20240829,165400,123028055,3400,3400,3400,3400,0
|
|
20240829,165300,123028055,3400,3400,3400,3400,0
|
|
20240829,165200,123028055,3400,3400,3400,3400,0
|
|
20240829,165100,123028055,3400,3400,3400,3400,0
|
|
20240829,165000,123028055,3400,3400,3400,3400,0
|
|
20240829,164900,123028055,3400,3400,3400,3400,0
|
|
20240829,164800,123028055,3400,3400,3400,3400,0
|
|
20240829,164700,123028055,3400,3400,3400,3400,0
|
|
20240829,164600,123028055,3400,3400,3400,3400,0
|
|
20240829,164500,123028055,3400,3400,3400,3400,0
|
|
20240829,164400,123028055,3400,3400,3400,3400,0
|
|
20240829,164300,123028055,3400,3400,3400,3400,0
|
|
20240829,164200,123028055,3400,3400,3400,3400,0
|
|
20240829,164100,123028055,3400,3400,3400,3400,11506
|
|
20240829,164000,123028055,3400,3400,3400,3400,0
|
|
20240829,163900,123028055,3400,3400,3400,3400,0
|
|
20240829,163800,123028055,3400,3400,3400,3400,0
|
|
20240829,163700,123028055,3400,3400,3400,3400,0
|
|
20240829,163600,123028055,3400,3400,3400,3400,0
|
|
20240829,163500,123028055,3400,3400,3400,3400,0
|
|
20240829,163400,123028055,3400,3400,3400,3400,0
|
|
20240829,163300,123028055,3400,3400,3400,3400,0
|
|
20240829,163200,123028055,3400,3400,3400,3400,0
|
|
20240829,163100,123028055,3400,3400,3400,3400,0
|
|
20240829,163000,123028055,3400,3400,3400,3400,0
|
|
20240829,162900,123028055,3400,3400,3400,3400,0
|
|
20240829,162800,123028055,3400,3400,3400,3400,0
|
|
20240829,162700,123028055,3400,3400,3400,3400,0
|
|
20240829,162600,123028055,3400,3400,3400,3400,0
|
|
20240829,162500,123028055,3400,3400,3400,3400,0
|
|
20240829,162400,123028055,3400,3400,3400,3400,0
|
|
20240829,162300,123028055,3400,3400,3400,3400,0
|
|
20240829,162200,123028055,3400,3400,3400,3400,0
|
|
20240829,162100,123028055,3400,3400,3400,3400,0
|
|
20240829,162000,123028055,3400,3400,3400,3400,0
|
|
20240829,161900,123028055,3400,3400,3400,3400,0
|
|
20240829,161800,123028055,3400,3400,3400,3400,0
|
|
20240829,161700,123028055,3400,3400,3400,3400,0
|
|
20240829,161600,123028055,3400,3400,3400,3400,0
|
|
20240829,161500,123028055,3400,3400,3400,3400,0
|
|
20240829,161400,123028055,3400,3400,3400,3400,0
|
|
20240829,161300,123028055,3400,3400,3400,3400,0
|
|
20240829,161200,123028055,3400,3400,3400,3400,0
|
|
20240829,161100,123028055,3400,3400,3400,3400,11506
|
|
20240829,161000,123028055,3400,3400,3400,3400,0
|
|
20240829,160900,123028055,3400,3400,3400,3400,0
|
|
20240829,160800,123028055,3400,3400,3400,3400,0
|
|
20240829,160700,123028055,3400,3400,3400,3400,0
|
|
20240829,160600,123028055,3400,3400,3400,3400,0
|
|
20240829,160500,123028055,3400,3400,3400,3400,0
|
|
20240829,160400,123028055,3400,3400,3400,3400,0
|
|
20240829,160300,123028055,3400,3400,3400,3400,0
|
|
20240829,160200,123028055,3400,3400,3400,3400,0
|
|
20240829,160100,123028055,3400,3400,3400,3400,0
|
|
20240829,160000,123028055,3400,3400,3400,3400,0
|
|
20240829,155900,123028055,3400,3400,3400,3400,0
|
|
20240829,155800,123028055,3400,3400,3400,3400,0
|
|
20240829,155700,123028055,3400,3400,3400,3400,0
|
|
20240829,155600,123028055,3400,3400,3400,3400,0
|
|
20240829,155500,123028055,3400,3400,3400,3400,0
|
|
20240829,155400,123028055,3400,3400,3400,3400,0
|
|
20240829,155300,123028055,3400,3400,3400,3400,0
|
|
20240829,155200,123028055,3400,3400,3400,3400,0
|
|
20240829,155100,123028055,3400,3400,3400,3400,0
|
|
20240829,155000,123028055,3400,3400,3400,3400,0
|
|
20240829,154900,123028055,3400,3400,3400,3400,0
|
|
20240829,154800,123028055,3400,3400,3400,3400,0
|
|
20240829,154700,123028055,3400,3400,3400,3400,0
|
|
20240829,154600,123028055,3400,3400,3400,3400,0
|
|
20240829,154500,123028055,3400,3400,3400,3400,0
|
|
20240829,154400,123028055,3400,3400,3400,3400,0
|
|
20240829,154300,123028055,3400,3400,3400,3400,0
|
|
20240829,154200,123028055,3400,3400,3400,3400,0
|
|
20240829,154100,123028055,3400,3400,3400,3400,11506
|
|
20240829,154000,123028055,3400,3400,3400,3400,0
|
|
20240829,153900,123028055,3400,3400,3400,3400,0
|
|
20240829,153800,123028055,3400,3400,3400,3400,0
|
|
20240829,153700,123028055,3400,3400,3400,3400,0
|
|
20240829,153600,123028055,3400,3400,3400,3400,0
|
|
20240829,153500,123028055,3400,3400,3400,3400,0
|
|
20240829,153400,123028055,3400,3400,3400,3400,0
|
|
20240829,153300,123028055,3400,3400,3400,3400,0
|
|
20240829,153200,123028055,3400,3400,3400,3400,0
|
|
20240829,153100,123028055,3400,3400,3400,3400,0
|
|
20240829,153000,123028055,3400,3400,3400,3400,11506
|
|
20240829,152900,83907655,3405,3405,3405,3405,0
|
|
20240829,152800,83907655,3405,3405,3405,3405,0
|
|
20240829,152700,83907655,3405,3405,3405,3405,0
|
|
20240829,152600,83907655,3405,3405,3405,3405,0
|
|
20240829,152500,83907655,3405,3405,3405,3405,0
|
|
20240829,152400,83907655,3405,3405,3405,3405,0
|
|
20240829,152300,83907655,3405,3405,3405,3405,0
|
|
20240829,152200,83907655,3405,3405,3405,3405,0
|
|
20240829,152100,83907655,3405,3405,3405,3405,0
|
|
20240829,152000,83907655,3405,3405,3405,3405,0
|
|
20240829,151900,83907655,3405,3415,3415,3405,424
|
|
20240829,151800,82463710,3440,3440,3440,3440,0
|
|
20240829,151700,82463710,3440,3440,3440,3440,0
|
|
20240829,151600,82463710,3440,3440,3440,3440,0
|
|
20240829,151500,82463710,3440,3440,3440,3440,0
|
|
20240829,151400,82463710,3440,3440,3440,3440,0
|
|
20240829,151300,82463710,3440,3440,3440,3440,0
|
|
20240829,151200,82463710,3440,3435,3440,3435,100
|
|
20240829,151100,82120155,3445,3445,3445,3445,0
|
|
20240829,151000,82120155,3445,3445,3445,3445,0
|
|
20240829,150900,82120155,3445,3445,3445,3445,0
|
|
20240829,150800,82120155,3445,3445,3445,3445,0
|
|
20240829,150700,82120155,3445,3445,3445,3445,0
|
|
20240829,150600,82120155,3445,3445,3445,3445,0
|
|
20240829,150500,82120155,3445,3425,3445,3415,1981
|
|
20240829,150400,75350515,3425,3455,3455,3425,278
|
|
20240829,150300,74398335,3425,3425,3425,3425,0
|
|
20240829,150200,74398335,3425,3425,3425,3425,1
|
|
20240829,150100,74394910,3460,3460,3460,3460,2
|
|
20240829,150000,74387990,3470,3470,3470,3470,0
|
|
20240829,145900,74387990,3470,3470,3470,3470,0
|
|
20240829,145800,74387990,3470,3450,3470,3450,154
|
|
20240829,145700,73853660,3445,3435,3445,3435,1346
|
|
20240829,145600,69223200,3435,3425,3435,3405,2501
|
|
20240829,145500,60692510,3450,3450,3450,3450,0
|
|
20240829,145400,60692510,3450,3420,3450,3420,1504
|
|
20240829,145300,55508860,3440,3440,3440,3440,1
|
|
20240829,145200,55505420,3425,3425,3425,3425,0
|
|
20240829,145100,55505420,3425,3425,3425,3425,0
|
|
20240829,145000,55505420,3425,3425,3425,3425,0
|
|
20240829,144900,55505420,3425,3425,3425,3425,0
|
|
20240829,144800,55505420,3425,3440,3455,3420,1679
|
|
20240829,144700,49755610,3450,3450,3450,3450,0
|
|
20240829,144600,49755610,3450,3450,3450,3450,0
|
|
20240829,144500,49755610,3450,3450,3450,3450,0
|
|
20240829,144400,49755610,3450,3450,3450,3450,0
|
|
20240829,144300,49755610,3450,3450,3450,3450,0
|
|
20240829,144200,49755610,3450,3450,3450,3450,0
|
|
20240829,144100,49755610,3450,3450,3450,3450,0
|
|
20240829,144000,49755610,3450,3450,3450,3450,0
|
|
20240829,143900,49755610,3450,3450,3450,3450,0
|
|
20240829,143800,49755610,3450,3450,3450,3450,0
|
|
20240829,143700,49755610,3450,3450,3450,3450,29
|
|
20240829,143600,49655560,3455,3455,3455,3455,0
|
|
20240829,143500,49655560,3455,3455,3455,3455,2
|
|
20240829,143400,49648650,3465,3465,3465,3465,4
|
|
20240829,143300,49634790,3475,3475,3475,3475,0
|
|
20240829,143200,49634790,3475,3475,3475,3475,0
|
|
20240829,143100,49634790,3475,3475,3475,3475,0
|
|
20240829,143000,49634790,3475,3475,3475,3475,0
|
|
20240829,142900,49634790,3475,3475,3475,3475,0
|
|
20240829,142800,49634790,3475,3475,3475,3475,0
|
|
20240829,142700,49634790,3475,3475,3475,3475,0
|
|
20240829,142600,49634790,3475,3475,3475,3475,0
|
|
20240829,142500,49634790,3475,3465,3475,3465,3
|
|
20240829,142400,49624385,3450,3450,3450,3450,0
|
|
20240829,142300,49624385,3450,3450,3450,3450,0
|
|
20240829,142200,49624385,3450,3450,3450,3450,0
|
|
20240829,142100,49624385,3450,3450,3450,3450,1
|
|
20240829,142000,49620935,3475,3475,3475,3475,0
|
|
20240829,141900,49620935,3475,3475,3475,3475,0
|
|
20240829,141800,49620935,3475,3475,3475,3475,0
|
|
20240829,141700,49620935,3475,3475,3475,3475,0
|
|
20240829,141600,49620935,3475,3475,3475,3475,0
|
|
20240829,141500,49620935,3475,3475,3475,3475,0
|
|
20240829,141400,49620935,3475,3475,3475,3475,0
|
|
20240829,141300,49620935,3475,3475,3475,3475,0
|
|
20240829,141200,49620935,3475,3475,3475,3475,0
|
|
20240829,141100,49620935,3475,3475,3475,3475,0
|
|
20240829,141000,49620935,3475,3475,3475,3475,0
|
|
20240829,140900,49620935,3475,3475,3475,3475,0
|
|
20240829,140800,49620935,3475,3475,3475,3475,0
|
|
20240829,140700,49620935,3475,3475,3475,3475,0
|
|
20240829,140600,49620935,3475,3475,3475,3475,0
|
|
20240829,140500,49620935,3475,3475,3475,3475,0
|
|
20240829,140400,49620935,3475,3475,3475,3475,0
|
|
20240829,140300,49620935,3475,3475,3475,3475,0
|
|
20240829,140200,49620935,3475,3475,3475,3475,0
|
|
20240829,140100,49620935,3475,3475,3475,3475,0
|
|
20240829,140000,49620935,3475,3475,3475,3475,0
|
|
20240829,135900,49620935,3475,3475,3475,3475,0
|
|
20240829,135800,49620935,3475,3475,3475,3475,0
|
|
20240829,135700,49620935,3475,3475,3475,3475,0
|
|
20240829,135600,49620935,3475,3475,3475,3475,0
|
|
20240829,135500,49620935,3475,3475,3475,3475,0
|
|
20240829,135400,49620935,3475,3475,3475,3475,0
|
|
20240829,135300,49620935,3475,3475,3475,3475,0
|
|
20240829,135200,49620935,3475,3455,3475,3450,211
|
|
20240829,135100,48892915,3475,3475,3475,3475,0
|
|
20240829,135000,48892915,3475,3475,3475,3475,0
|
|
20240829,134900,48892915,3475,3475,3475,3475,1
|
|
20240829,134800,48889440,3460,3460,3460,3460,0
|
|
20240829,134700,48889440,3460,3455,3460,3455,1743
|
|
20240829,134600,42863910,3480,3480,3480,3480,0
|
|
20240829,134500,42863910,3480,3480,3480,3480,0
|
|
20240829,134400,42863910,3480,3480,3480,3480,0
|
|
20240829,134300,42863910,3480,3480,3480,3480,0
|
|
20240829,134200,42863910,3480,3480,3480,3480,0
|
|
20240829,134100,42863910,3480,3480,3480,3480,0
|
|
20240829,134000,42863910,3480,3480,3480,3480,0
|
|
20240829,133900,42863910,3480,3475,3480,3475,20
|
|
20240829,133800,42794315,3485,3485,3485,3485,0
|
|
20240829,133700,42794315,3485,3485,3485,3485,0
|
|
20240829,133600,42794315,3485,3470,3485,3470,20
|
|
20240829,133500,42724830,3470,3465,3470,3465,100
|
|
20240829,133400,42377835,3470,3470,3470,3470,200
|
|
20240829,133300,41683835,3480,3480,3480,3480,0
|
|
20240829,133200,41683835,3480,3450,3485,3450,52
|
|
20240829,133100,41504110,3450,3450,3450,3450,0
|
|
20240829,133000,41504110,3450,3450,3450,3450,0
|
|
20240829,132900,41504110,3450,3450,3450,3450,0
|
|
20240829,132800,41504110,3450,3450,3450,3450,0
|
|
20240829,132700,41504110,3450,3450,3450,3450,0
|
|
20240829,132600,41504110,3450,3450,3450,3450,0
|
|
20240829,132500,41504110,3450,3450,3450,3450,0
|
|
20240829,132400,41504110,3450,3450,3450,3450,0
|
|
20240829,132300,41504110,3450,3450,3450,3450,0
|
|
20240829,132200,41504110,3450,3450,3450,3450,0
|
|
20240829,132100,41504110,3450,3450,3450,3450,0
|
|
20240829,132000,41504110,3450,3450,3450,3450,0
|
|
20240829,131900,41504110,3450,3450,3450,3450,1
|
|
20240829,131800,41500660,3450,3450,3450,3450,0
|
|
20240829,131700,41500660,3450,3450,3450,3450,0
|
|
20240829,131600,41500660,3450,3450,3450,3450,0
|
|
20240829,131500,41500660,3450,3450,3450,3450,0
|
|
20240829,131400,41500660,3450,3450,3450,3450,0
|
|
20240829,131300,41500660,3450,3450,3450,3450,0
|
|
20240829,131200,41500660,3450,3450,3450,3450,0
|
|
20240829,131100,41500660,3450,3450,3450,3450,0
|
|
20240829,131000,41500660,3450,3450,3450,3450,0
|
|
20240829,130900,41500660,3450,3450,3450,3450,0
|
|
20240829,130800,41500660,3450,3450,3450,3450,0
|
|
20240829,130700,41500660,3450,3450,3450,3450,0
|
|
20240829,130600,41500660,3450,3450,3450,3450,0
|
|
20240829,130500,41500660,3450,3450,3450,3450,0
|
|
20240829,130400,41500660,3450,3450,3450,3450,0
|
|
20240829,130300,41500660,3450,3450,3450,3450,0
|
|
20240829,130200,41500660,3450,3450,3450,3450,0
|
|
20240829,130100,41500660,3450,3450,3450,3450,0
|
|
20240829,130000,41500660,3450,3450,3450,3450,2
|
|
20240829,125900,41493760,3450,3450,3450,3450,301
|
|
20240829,125800,40455310,3450,3450,3450,3450,1
|
|
20240829,125700,40451860,3450,3450,3450,3450,2
|
|
20240829,125600,40444960,3435,3450,3450,3435,51
|
|
20240829,125500,40269760,3440,3445,3445,3440,803
|
|
20240829,125400,37507260,3455,3455,3455,3455,0
|
|
20240829,125300,37507260,3455,3455,3455,3455,0
|
|
20240829,125200,37507260,3455,3455,3455,3455,0
|
|
20240829,125100,37507260,3455,3455,3455,3455,0
|
|
20240829,125000,37507260,3455,3455,3455,3455,1
|
|
20240829,124900,37503805,3455,3455,3455,3455,0
|
|
20240829,124800,37503805,3455,3455,3455,3455,1
|
|
20240829,124700,37500350,3455,3455,3455,3455,1
|
|
20240829,124600,37496895,3455,3455,3455,3455,2
|
|
20240829,124500,37489985,3445,3445,3445,3445,0
|
|
20240829,124400,37489985,3445,3445,3445,3445,0
|
|
20240829,124300,37489985,3445,3445,3445,3445,27
|
|
20240829,124200,37396970,3450,3450,3450,3450,0
|
|
20240829,124100,37396970,3450,3450,3450,3450,0
|
|
20240829,124000,37396970,3450,3450,3450,3450,0
|
|
20240829,123900,37396970,3450,3450,3450,3450,0
|
|
20240829,123800,37396970,3450,3450,3450,3450,0
|
|
20240829,123700,37396970,3450,3450,3450,3450,1
|
|
20240829,123600,37393520,3450,3450,3450,3450,0
|
|
20240829,123500,37393520,3450,3465,3465,3450,241
|
|
20240829,123400,36561035,3465,3465,3465,3465,0
|
|
20240829,123300,36561035,3465,3465,3465,3465,0
|
|
20240829,123200,36561035,3465,3465,3465,3465,0
|
|
20240829,123100,36561035,3465,3465,3465,3465,0
|
|
20240829,123000,36561035,3465,3465,3465,3465,0
|
|
20240829,122900,36561035,3465,3465,3465,3465,0
|
|
20240829,122800,36561035,3465,3465,3465,3465,0
|
|
20240829,122700,36561035,3465,3465,3465,3465,0
|
|
20240829,122600,36561035,3465,3465,3465,3465,0
|
|
20240829,122500,36561035,3465,3465,3465,3465,1
|
|
20240829,122400,36557570,3465,3465,3465,3465,0
|
|
20240829,122300,36557570,3465,3465,3465,3465,0
|
|
20240829,122200,36557570,3465,3465,3465,3465,0
|
|
20240829,122100,36557570,3465,3465,3465,3465,0
|
|
20240829,122000,36557570,3465,3465,3465,3465,0
|
|
20240829,121900,36557570,3465,3465,3465,3465,0
|
|
20240829,121800,36557570,3465,3465,3465,3465,0
|
|
20240829,121700,36557570,3465,3465,3465,3465,0
|
|
20240829,121600,36557570,3465,3465,3465,3465,1
|
|
20240829,121500,36554105,3465,3465,3465,3465,0
|
|
20240829,121400,36554105,3465,3465,3465,3465,0
|
|
20240829,121300,36554105,3465,3465,3465,3465,0
|
|
20240829,121200,36554105,3465,3465,3465,3465,0
|
|
20240829,121100,36554105,3465,3465,3465,3465,0
|
|
20240829,121000,36554105,3465,3465,3465,3465,0
|
|
20240829,120900,36554105,3465,3465,3465,3465,1
|
|
20240829,120800,36550640,3465,3465,3465,3465,0
|
|
20240829,120700,36550640,3465,3465,3465,3465,0
|
|
20240829,120600,36550640,3465,3465,3465,3465,0
|
|
20240829,120500,36550640,3465,3465,3465,3465,0
|
|
20240829,120400,36550640,3465,3465,3465,3465,0
|
|
20240829,120300,36550640,3465,3465,3465,3465,0
|
|
20240829,120200,36550640,3465,3465,3465,3465,1
|
|
20240829,120100,36547175,3465,3465,3465,3465,12
|
|
20240829,120000,36505595,3465,3465,3465,3465,1
|
|
20240829,115900,36502130,3465,3465,3465,3465,1
|
|
20240829,115800,36498665,3465,3465,3465,3465,0
|
|
20240829,115700,36498665,3465,3465,3465,3465,0
|
|
20240829,115600,36498665,3465,3465,3465,3465,0
|
|
20240829,115500,36498665,3465,3465,3465,3465,0
|
|
20240829,115400,36498665,3465,3465,3465,3465,1
|
|
20240829,115300,36495200,3465,3465,3465,3465,0
|
|
20240829,115200,36495200,3465,3465,3465,3465,0
|
|
20240829,115100,36495200,3465,3465,3465,3465,0
|
|
20240829,115000,36495200,3465,3465,3465,3465,0
|
|
20240829,114900,36495200,3465,3465,3465,3465,0
|
|
20240829,114800,36495200,3465,3465,3465,3465,0
|
|
20240829,114700,36495200,3465,3465,3465,3465,0
|
|
20240829,114600,36495200,3465,3465,3465,3465,0
|
|
20240829,114500,36495200,3465,3460,3465,3450,4101
|
|
20240829,114400,22346670,3475,3475,3475,3475,0
|
|
20240829,114300,22346670,3475,3475,3475,3475,0
|
|
20240829,114200,22346670,3475,3475,3475,3475,0
|
|
20240829,114100,22346670,3475,3475,3475,3475,0
|
|
20240829,114000,22346670,3475,3475,3475,3475,0
|
|
20240829,113900,22346670,3475,3475,3475,3475,0
|
|
20240829,113800,22346670,3475,3470,3475,3470,2
|
|
20240829,113700,22339725,3475,3475,3475,3475,48
|
|
20240829,113600,22172925,3475,3475,3475,3475,0
|
|
20240829,113500,22172925,3475,3475,3475,3475,0
|
|
20240829,113400,22172925,3475,3475,3475,3475,0
|
|
20240829,113300,22172925,3475,3475,3475,3475,1
|
|
20240829,113200,22169450,3460,3460,3460,3460,0
|
|
20240829,113100,22169450,3460,3460,3460,3460,0
|
|
20240829,113000,22169450,3460,3460,3460,3460,1
|
|
20240829,112900,22165990,3460,3460,3460,3460,0
|
|
20240829,112800,22165990,3460,3460,3460,3460,95
|
|
20240829,112700,21837290,3460,3460,3460,3460,1
|
|
20240829,112600,21833830,3460,3450,3460,3450,2
|
|
20240829,112500,21826920,3460,3455,3460,3455,2
|
|
20240829,112400,21820005,3460,3460,3460,3460,0
|
|
20240829,112300,21820005,3460,3460,3460,3460,1
|
|
20240829,112200,21816545,3460,3460,3460,3460,0
|
|
20240829,112100,21816545,3460,3460,3460,3460,0
|
|
20240829,112000,21816545,3460,3460,3460,3460,0
|
|
20240829,111900,21816545,3460,3460,3460,3460,0
|
|
20240829,111800,21816545,3460,3460,3460,3460,0
|
|
20240829,111700,21816545,3460,3460,3460,3460,1
|
|
20240829,111600,21813085,3460,3460,3460,3460,1
|
|
20240829,111500,21809625,3460,3460,3460,3460,0
|
|
20240829,111400,21809625,3460,3460,3460,3460,0
|
|
20240829,111300,21809625,3460,3460,3460,3460,1
|
|
20240829,111200,21806165,3460,3460,3460,3460,1
|
|
20240829,111100,21802705,3470,3470,3470,3470,1
|
|
20240829,111000,21799235,3450,3470,3480,3450,110
|
|
20240829,110900,21419495,3450,3465,3465,3450,200
|
|
20240829,110800,20729325,3480,3480,3480,3480,0
|
|
20240829,110700,20729325,3480,3480,3480,3480,0
|
|
20240829,110600,20729325,3480,3480,3480,3480,4
|
|
20240829,110500,20715405,3485,3485,3485,3485,0
|
|
20240829,110400,20715405,3485,3485,3485,3485,0
|
|
20240829,110300,20715405,3485,3485,3485,3485,0
|
|
20240829,110200,20715405,3485,3485,3485,3485,30
|
|
20240829,110100,20610855,3465,3465,3465,3465,0
|
|
20240829,110000,20610855,3465,3465,3465,3465,0
|
|
20240829,105900,20610855,3465,3465,3465,3465,0
|
|
20240829,105800,20610855,3465,3465,3465,3465,0
|
|
20240829,105700,20610855,3465,3465,3465,3465,2
|
|
20240829,105600,20603925,3500,3500,3500,3500,0
|
|
20240829,105500,20603925,3500,3500,3500,3500,0
|
|
20240829,105400,20603925,3500,3500,3500,3500,0
|
|
20240829,105300,20603925,3500,3500,3500,3500,0
|
|
20240829,105200,20603925,3500,3490,3500,3490,15
|
|
20240829,105100,20551550,3480,3480,3480,3480,0
|
|
20240829,105000,20551550,3480,3480,3480,3480,1
|
|
20240829,104900,20548070,3490,3485,3490,3485,1055
|
|
20240829,104800,16871245,3485,3485,3485,3485,1682
|
|
20240829,104700,11009475,3485,3485,3485,3485,1
|
|
20240829,104600,11005990,3485,3485,3485,3485,0
|
|
20240829,104500,11005990,3485,3485,3485,3485,0
|
|
20240829,104400,11005990,3485,3485,3485,3485,1
|
|
20240829,104300,11002505,3485,3485,3485,3485,1
|
|
20240829,104200,10999020,3485,3485,3485,3485,0
|
|
20240829,104100,10999020,3485,3485,3485,3485,0
|
|
20240829,104000,10999020,3485,3485,3485,3485,0
|
|
20240829,103900,10999020,3485,3485,3485,3485,0
|
|
20240829,103800,10999020,3485,3485,3485,3485,1
|
|
20240829,103700,10995535,3485,3485,3485,3485,0
|
|
20240829,103600,10995535,3485,3485,3485,3485,0
|
|
20240829,103500,10995535,3485,3485,3485,3485,1
|
|
20240829,103400,10992050,3485,3485,3485,3485,0
|
|
20240829,103300,10992050,3485,3485,3485,3485,0
|
|
20240829,103200,10992050,3485,3485,3485,3485,213
|
|
20240829,103100,10249745,3485,3485,3485,3485,1
|
|
20240829,103000,10246260,3485,3485,3485,3485,0
|
|
20240829,102900,10246260,3485,3485,3485,3485,0
|
|
20240829,102800,10246260,3485,3485,3485,3485,20
|
|
20240829,102700,10176560,3485,3485,3485,3485,0
|
|
20240829,102600,10176560,3485,3485,3485,3485,1
|
|
20240829,102500,10173075,3485,3485,3485,3485,0
|
|
20240829,102400,10173075,3485,3485,3485,3485,0
|
|
20240829,102300,10173075,3485,3485,3485,3485,0
|
|
20240829,102200,10173075,3485,3485,3485,3485,0
|
|
20240829,102100,10173075,3485,3485,3485,3485,0
|
|
20240829,102000,10173075,3485,3470,3485,3470,41
|
|
20240829,101900,10030575,3470,3470,3470,3470,1
|
|
20240829,101800,10027105,3470,3470,3470,3470,1
|
|
20240829,101700,10023635,3450,3450,3450,3450,0
|
|
20240829,101600,10023635,3450,3450,3450,3450,0
|
|
20240829,101500,10023635,3450,3470,3470,3450,2400
|
|
20240829,101400,1710510,3480,3480,3480,3480,0
|
|
20240829,101300,1710510,3480,3480,3480,3480,1
|
|
20240829,101200,1707030,3475,3475,3475,3475,4
|
|
20240829,101100,1693130,3480,3480,3480,3480,0
|
|
20240829,101000,1693130,3480,3480,3480,3480,0
|
|
20240829,100900,1693130,3480,3480,3480,3480,0
|
|
20240829,100800,1693130,3480,3480,3480,3480,0
|
|
20240829,100700,1693130,3480,3480,3480,3480,0
|
|
20240829,100600,1693130,3480,3480,3480,3480,1
|
|
20240829,100500,1689650,3480,3480,3480,3480,0
|
|
20240829,100400,1689650,3480,3480,3480,3480,1
|
|
20240829,100300,1686170,3480,3480,3480,3480,1
|
|
20240829,100200,1682690,3480,3480,3480,3480,1
|
|
20240829,100100,1679210,3480,3480,3480,3480,0
|
|
20240829,100000,1679210,3480,3480,3480,3480,0
|
|
20240829,095900,1679210,3480,3475,3480,3475,2
|
|
20240829,095800,1672255,3480,3480,3480,3480,0
|
|
20240829,095700,1672255,3480,3480,3480,3480,0
|
|
20240829,095600,1672255,3480,3480,3480,3480,0
|
|
20240829,095500,1672255,3480,3480,3480,3480,0
|
|
20240829,095400,1672255,3480,3480,3480,3480,1
|
|
20240829,095300,1668775,3480,3480,3480,3480,0
|
|
20240829,095200,1668775,3480,3480,3480,3480,0
|
|
20240829,095100,1668775,3480,3480,3480,3480,0
|
|
20240829,095000,1668775,3480,3480,3480,3480,3
|
|
20240829,094900,1658335,3485,3485,3485,3485,1
|
|
20240829,094800,1654850,3480,3480,3480,3480,0
|
|
20240829,094700,1654850,3480,3485,3485,3480,21
|
|
20240829,094600,1581670,3485,3485,3485,3485,0
|
|
20240829,094500,1581670,3485,3485,3485,3485,5
|
|
20240829,094400,1564245,3485,3485,3485,3485,0
|
|
20240829,094300,1564245,3485,3470,3485,3465,95
|
|
20240829,094200,1234640,3480,3480,3480,3480,0
|
|
20240829,094100,1234640,3480,3480,3480,3480,0
|
|
20240829,094000,1234640,3480,3480,3480,3480,0
|
|
20240829,093900,1234640,3480,3480,3480,3480,0
|
|
20240829,093800,1234640,3480,3480,3480,3480,11
|
|
20240829,093700,1196360,3480,3480,3480,3480,1
|
|
20240829,093600,1192880,3480,3480,3480,3480,0
|
|
20240829,093500,1192880,3480,3480,3480,3480,0
|
|
20240829,093400,1192880,3480,3480,3480,3480,0
|
|
20240829,093300,1192880,3480,3480,3480,3480,0
|
|
20240829,093200,1192880,3480,3480,3480,3480,0
|
|
20240829,093100,1192880,3480,3480,3480,3480,0
|
|
20240829,093000,1192880,3480,3480,3480,3480,1
|
|
20240829,092900,1189400,3480,3470,3480,3470,3
|
|
20240829,092800,1178980,3470,3470,3470,3470,0
|
|
20240829,092700,1178980,3470,3470,3470,3470,0
|
|
20240829,092600,1178980,3470,3470,3470,3470,1
|
|
20240829,092500,1175510,3480,3485,3485,3465,6
|
|
20240829,092400,1154680,3470,3470,3470,3470,0
|
|
20240829,092300,1154680,3470,3470,3470,3470,0
|
|
20240829,092200,1154680,3470,3470,3470,3470,0
|
|
20240829,092100,1154680,3470,3470,3470,3470,3
|
|
20240829,092000,1144270,3490,3470,3490,3470,7
|
|
20240829,091900,1119960,3470,3490,3490,3470,5
|
|
20240829,091800,1102590,3470,3490,3490,3470,11
|
|
20240829,091700,1064360,3475,3475,3475,3475,0
|
|
20240829,091600,1064360,3475,3475,3475,3470,3
|
|
20240829,091500,1053940,3485,3475,3485,3475,14
|
|
20240829,091400,1005220,3485,3475,3485,3475,2
|
|
20240829,091300,998260,3485,3485,3485,3475,5
|
|
20240829,091200,980855,3475,3475,3475,3475,2
|
|
20240829,091100,973905,3475,3475,3475,3475,2
|
|
20240829,091000,966955,3475,3475,3475,3475,2
|
|
20240829,090900,960005,3480,3480,3480,3480,8
|
|
20240829,090800,932165,3480,3480,3480,3480,45
|
|
20240829,090700,775565,3480,3480,3480,3480,1
|
|
20240829,090600,772085,3480,3480,3480,3480,0
|
|
20240829,090500,772085,3480,3475,3480,3475,2
|
|
20240829,090400,765130,3480,3480,3480,3480,26
|
|
20240829,090300,674650,3470,3470,3470,3470,0
|
|
20240829,090200,674650,3470,3470,3470,3470,3
|
|
20240829,090100,664240,3475,3480,3480,3475,113
|
|
20240829,090000,271440,3480,3480,3480,3480,78
|