648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,194500,73987380,4395,4395,4395,4395,327
|
|
20240801,194400,73987380,4395,4395,4395,4395,0
|
|
20240801,194300,73987380,4395,4395,4395,4395,0
|
|
20240801,194200,73987380,4395,4395,4395,4395,0
|
|
20240801,194100,73987380,4395,4395,4395,4395,0
|
|
20240801,194000,73987380,4395,4395,4395,4395,0
|
|
20240801,193900,73987380,4395,4395,4395,4395,0
|
|
20240801,193800,73987380,4395,4395,4395,4395,0
|
|
20240801,193700,73987380,4395,4395,4395,4395,0
|
|
20240801,193600,73987380,4395,4395,4395,4395,0
|
|
20240801,193500,73987380,4395,4395,4395,4395,0
|
|
20240801,193400,73987380,4395,4395,4395,4395,0
|
|
20240801,193300,73987380,4395,4395,4395,4395,0
|
|
20240801,193200,73987380,4395,4395,4395,4395,0
|
|
20240801,193100,73987380,4395,4395,4395,4395,0
|
|
20240801,193000,73987380,4395,4395,4395,4395,0
|
|
20240801,192900,73987380,4395,4395,4395,4395,0
|
|
20240801,192800,73987380,4395,4395,4395,4395,0
|
|
20240801,192700,73987380,4395,4395,4395,4395,0
|
|
20240801,192600,73987380,4395,4395,4395,4395,0
|
|
20240801,192500,73987380,4395,4395,4395,4395,0
|
|
20240801,192400,73987380,4395,4395,4395,4395,0
|
|
20240801,192300,73987380,4395,4395,4395,4395,0
|
|
20240801,192200,73987380,4395,4395,4395,4395,0
|
|
20240801,192100,73987380,4395,4395,4395,4395,0
|
|
20240801,192000,73987380,4395,4395,4395,4395,0
|
|
20240801,191900,73987380,4395,4395,4395,4395,0
|
|
20240801,191800,73987380,4395,4395,4395,4395,0
|
|
20240801,191700,73987380,4395,4395,4395,4395,0
|
|
20240801,191600,73987380,4395,4395,4395,4395,0
|
|
20240801,191500,73987380,4395,4395,4395,4395,327
|
|
20240801,191400,73987380,4395,4395,4395,4395,0
|
|
20240801,191300,73987380,4395,4395,4395,4395,0
|
|
20240801,191200,73987380,4395,4395,4395,4395,0
|
|
20240801,191100,73987380,4395,4395,4395,4395,0
|
|
20240801,191000,73987380,4395,4395,4395,4395,0
|
|
20240801,190900,73987380,4395,4395,4395,4395,0
|
|
20240801,190800,73987380,4395,4395,4395,4395,0
|
|
20240801,190700,73987380,4395,4395,4395,4395,0
|
|
20240801,190600,73987380,4395,4395,4395,4395,0
|
|
20240801,190500,73987380,4395,4395,4395,4395,0
|
|
20240801,190400,73987380,4395,4395,4395,4395,0
|
|
20240801,190300,73987380,4395,4395,4395,4395,0
|
|
20240801,190200,73987380,4395,4395,4395,4395,0
|
|
20240801,190100,73987380,4395,4395,4395,4395,0
|
|
20240801,190000,73987380,4395,4395,4395,4395,0
|
|
20240801,185900,73987380,4395,4395,4395,4395,0
|
|
20240801,185800,73987380,4395,4395,4395,4395,0
|
|
20240801,185700,73987380,4395,4395,4395,4395,0
|
|
20240801,185600,73987380,4395,4395,4395,4395,0
|
|
20240801,185500,73987380,4395,4395,4395,4395,0
|
|
20240801,185400,73987380,4395,4395,4395,4395,0
|
|
20240801,185300,73987380,4395,4395,4395,4395,0
|
|
20240801,185200,73987380,4395,4395,4395,4395,0
|
|
20240801,185100,73987380,4395,4395,4395,4395,0
|
|
20240801,185000,73987380,4395,4395,4395,4395,0
|
|
20240801,184900,73987380,4395,4395,4395,4395,0
|
|
20240801,184800,73987380,4395,4395,4395,4395,0
|
|
20240801,184700,73987380,4395,4395,4395,4395,0
|
|
20240801,184600,73987380,4395,4395,4395,4395,0
|
|
20240801,184500,73987380,4395,4395,4395,4395,327
|
|
20240801,184400,73987380,4395,4395,4395,4395,0
|
|
20240801,184300,73987380,4395,4395,4395,4395,0
|
|
20240801,184200,73987380,4395,4395,4395,4395,0
|
|
20240801,184100,73987380,4395,4395,4395,4395,0
|
|
20240801,184000,73987380,4395,4395,4395,4395,0
|
|
20240801,183900,73987380,4395,4395,4395,4395,0
|
|
20240801,183800,73987380,4395,4395,4395,4395,0
|
|
20240801,183700,73987380,4395,4395,4395,4395,0
|
|
20240801,183600,73987380,4395,4395,4395,4395,0
|
|
20240801,183500,73987380,4395,4395,4395,4395,0
|
|
20240801,183400,73987380,4395,4395,4395,4395,0
|
|
20240801,183300,73987380,4395,4395,4395,4395,0
|
|
20240801,183200,73987380,4395,4395,4395,4395,0
|
|
20240801,183100,73987380,4395,4395,4395,4395,0
|
|
20240801,183000,73987380,4395,4395,4395,4395,0
|
|
20240801,182900,73987380,4395,4395,4395,4395,0
|
|
20240801,182800,73987380,4395,4395,4395,4395,0
|
|
20240801,182700,73987380,4395,4395,4395,4395,0
|
|
20240801,182600,73987380,4395,4395,4395,4395,0
|
|
20240801,182500,73987380,4395,4395,4395,4395,0
|
|
20240801,182400,73987380,4395,4395,4395,4395,0
|
|
20240801,182300,73987380,4395,4395,4395,4395,0
|
|
20240801,182200,73987380,4395,4395,4395,4395,0
|
|
20240801,182100,73987380,4395,4395,4395,4395,0
|
|
20240801,182000,73987380,4395,4395,4395,4395,0
|
|
20240801,181900,73987380,4395,4395,4395,4395,0
|
|
20240801,181800,73987380,4395,4395,4395,4395,0
|
|
20240801,181700,73987380,4395,4395,4395,4395,0
|
|
20240801,181600,73987380,4395,4395,4395,4395,0
|
|
20240801,181500,73987380,4395,4395,4395,4395,327
|
|
20240801,181400,73987380,4395,4395,4395,4395,0
|
|
20240801,181300,73987380,4395,4395,4395,4395,0
|
|
20240801,181200,73987380,4395,4395,4395,4395,0
|
|
20240801,181100,73987380,4395,4395,4395,4395,0
|
|
20240801,181000,73987380,4395,4395,4395,4395,0
|
|
20240801,180900,73987380,4395,4395,4395,4395,0
|
|
20240801,180800,73987380,4395,4395,4395,4395,0
|
|
20240801,180700,73987380,4395,4395,4395,4395,0
|
|
20240801,180600,73987380,4395,4395,4395,4395,0
|
|
20240801,180500,73987380,4395,4395,4395,4395,0
|
|
20240801,180400,73987380,4395,4395,4395,4395,0
|
|
20240801,180300,73987380,4395,4395,4395,4395,0
|
|
20240801,180200,73987380,4395,4395,4395,4395,0
|
|
20240801,180100,73987380,4395,4395,4395,4395,0
|
|
20240801,180000,73987380,4395,4395,4395,4395,0
|
|
20240801,175900,73987380,4395,4395,4395,4395,0
|
|
20240801,175800,73987380,4395,4395,4395,4395,0
|
|
20240801,175700,73987380,4395,4395,4395,4395,0
|
|
20240801,175600,73987380,4395,4395,4395,4395,0
|
|
20240801,175500,73987380,4395,4395,4395,4395,0
|
|
20240801,175400,73987380,4395,4395,4395,4395,0
|
|
20240801,175300,73987380,4395,4395,4395,4395,0
|
|
20240801,175200,73987380,4395,4395,4395,4395,0
|
|
20240801,175100,73987380,4395,4395,4395,4395,0
|
|
20240801,175000,73987380,4395,4395,4395,4395,0
|
|
20240801,174900,73987380,4395,4395,4395,4395,0
|
|
20240801,174800,73987380,4395,4395,4395,4395,0
|
|
20240801,174700,73987380,4395,4395,4395,4395,0
|
|
20240801,174600,73987380,4395,4395,4395,4395,0
|
|
20240801,174500,73987380,4395,4395,4395,4395,327
|
|
20240801,174400,73987380,4395,4395,4395,4395,0
|
|
20240801,174300,73987380,4395,4395,4395,4395,0
|
|
20240801,174200,73987380,4395,4395,4395,4395,0
|
|
20240801,174100,73987380,4395,4395,4395,4395,0
|
|
20240801,174000,73987380,4395,4395,4395,4395,0
|
|
20240801,173900,73987380,4395,4395,4395,4395,0
|
|
20240801,173800,73987380,4395,4395,4395,4395,0
|
|
20240801,173700,73987380,4395,4395,4395,4395,0
|
|
20240801,173600,73987380,4395,4395,4395,4395,0
|
|
20240801,173500,73987380,4395,4395,4395,4395,0
|
|
20240801,173400,73987380,4395,4395,4395,4395,0
|
|
20240801,173300,73987380,4395,4395,4395,4395,0
|
|
20240801,173200,73987380,4395,4395,4395,4395,0
|
|
20240801,173100,73987380,4395,4395,4395,4395,0
|
|
20240801,173000,73987380,4395,4395,4395,4395,0
|
|
20240801,172900,73987380,4395,4395,4395,4395,0
|
|
20240801,172800,73987380,4395,4395,4395,4395,0
|
|
20240801,172700,73987380,4395,4395,4395,4395,0
|
|
20240801,172600,73987380,4395,4395,4395,4395,0
|
|
20240801,172500,73987380,4395,4395,4395,4395,0
|
|
20240801,172400,73987380,4395,4395,4395,4395,0
|
|
20240801,172300,73987380,4395,4395,4395,4395,0
|
|
20240801,172200,73987380,4395,4395,4395,4395,0
|
|
20240801,172100,73987380,4395,4395,4395,4395,0
|
|
20240801,172000,73987380,4395,4395,4395,4395,0
|
|
20240801,171900,73987380,4395,4395,4395,4395,0
|
|
20240801,171800,73987380,4395,4395,4395,4395,0
|
|
20240801,171700,73987380,4395,4395,4395,4395,0
|
|
20240801,171600,73987380,4395,4395,4395,4395,0
|
|
20240801,171500,73987380,4395,4395,4395,4395,327
|
|
20240801,171400,73987380,4395,4395,4395,4395,0
|
|
20240801,171300,73987380,4395,4395,4395,4395,0
|
|
20240801,171200,73987380,4395,4395,4395,4395,0
|
|
20240801,171100,73987380,4395,4395,4395,4395,0
|
|
20240801,171000,73987380,4395,4395,4395,4395,0
|
|
20240801,170900,73987380,4395,4395,4395,4395,0
|
|
20240801,170800,73987380,4395,4395,4395,4395,0
|
|
20240801,170700,73987380,4395,4395,4395,4395,0
|
|
20240801,170600,73987380,4395,4395,4395,4395,0
|
|
20240801,170500,73987380,4395,4395,4395,4395,0
|
|
20240801,170400,73987380,4395,4395,4395,4395,0
|
|
20240801,170300,73987380,4395,4395,4395,4395,0
|
|
20240801,170200,73987380,4395,4395,4395,4395,0
|
|
20240801,170100,73987380,4395,4395,4395,4395,0
|
|
20240801,170000,73987380,4395,4395,4395,4395,0
|
|
20240801,165900,73987380,4395,4395,4395,4395,0
|
|
20240801,165800,73987380,4395,4395,4395,4395,0
|
|
20240801,165700,73987380,4395,4395,4395,4395,0
|
|
20240801,165600,73987380,4395,4395,4395,4395,0
|
|
20240801,165500,73987380,4395,4395,4395,4395,0
|
|
20240801,165400,73987380,4395,4395,4395,4395,0
|
|
20240801,165300,73987380,4395,4395,4395,4395,0
|
|
20240801,165200,73987380,4395,4395,4395,4395,0
|
|
20240801,165100,73987380,4395,4395,4395,4395,0
|
|
20240801,165000,73987380,4395,4395,4395,4395,0
|
|
20240801,164900,73987380,4395,4395,4395,4395,0
|
|
20240801,164800,73987380,4395,4395,4395,4395,0
|
|
20240801,164700,73987380,4395,4395,4395,4395,0
|
|
20240801,164600,73987380,4395,4395,4395,4395,0
|
|
20240801,164500,73987380,4395,4395,4395,4395,327
|
|
20240801,164400,73987380,4395,4395,4395,4395,0
|
|
20240801,164300,73987380,4395,4395,4395,4395,0
|
|
20240801,164200,73987380,4395,4395,4395,4395,0
|
|
20240801,164100,73987380,4395,4395,4395,4395,0
|
|
20240801,164000,73987380,4395,4395,4395,4395,0
|
|
20240801,163900,73987380,4395,4395,4395,4395,0
|
|
20240801,163800,73987380,4395,4395,4395,4395,0
|
|
20240801,163700,73987380,4395,4395,4395,4395,0
|
|
20240801,163600,73987380,4395,4395,4395,4395,0
|
|
20240801,163500,73987380,4395,4395,4395,4395,0
|
|
20240801,163400,73987380,4395,4395,4395,4395,0
|
|
20240801,163300,73987380,4395,4395,4395,4395,0
|
|
20240801,163200,73987380,4395,4395,4395,4395,0
|
|
20240801,163100,73987380,4395,4395,4395,4395,0
|
|
20240801,163000,73987380,4395,4395,4395,4395,0
|
|
20240801,162900,73987380,4395,4395,4395,4395,0
|
|
20240801,162800,73987380,4395,4395,4395,4395,0
|
|
20240801,162700,73987380,4395,4395,4395,4395,0
|
|
20240801,162600,73987380,4395,4395,4395,4395,0
|
|
20240801,162500,73987380,4395,4395,4395,4395,0
|
|
20240801,162400,73987380,4395,4395,4395,4395,0
|
|
20240801,162300,73987380,4395,4395,4395,4395,0
|
|
20240801,162200,73987380,4395,4395,4395,4395,0
|
|
20240801,162100,73987380,4395,4395,4395,4395,0
|
|
20240801,162000,73987380,4395,4395,4395,4395,0
|
|
20240801,161900,73987380,4395,4395,4395,4395,0
|
|
20240801,161800,73987380,4395,4395,4395,4395,0
|
|
20240801,161700,73987380,4395,4395,4395,4395,0
|
|
20240801,161600,73987380,4395,4395,4395,4395,0
|
|
20240801,161500,73987380,4395,4395,4395,4395,327
|
|
20240801,161400,73987380,4395,4395,4395,4395,0
|
|
20240801,161300,73987380,4395,4395,4395,4395,0
|
|
20240801,161200,73987380,4395,4395,4395,4395,0
|
|
20240801,161100,73987380,4395,4395,4395,4395,0
|
|
20240801,161000,73987380,4395,4395,4395,4395,0
|
|
20240801,160900,73987380,4395,4395,4395,4395,0
|
|
20240801,160800,73987380,4395,4395,4395,4395,0
|
|
20240801,160700,73987380,4395,4395,4395,4395,0
|
|
20240801,160600,73987380,4395,4395,4395,4395,0
|
|
20240801,160500,73987380,4395,4395,4395,4395,0
|
|
20240801,160400,73987380,4395,4395,4395,4395,0
|
|
20240801,160300,73987380,4395,4395,4395,4395,0
|
|
20240801,160200,73987380,4395,4395,4395,4395,0
|
|
20240801,160100,73987380,4395,4395,4395,4395,0
|
|
20240801,160000,73987380,4395,4395,4395,4395,0
|
|
20240801,155900,73987380,4395,4395,4395,4395,0
|
|
20240801,155800,73987380,4395,4395,4395,4395,0
|
|
20240801,155700,73987380,4395,4395,4395,4395,0
|
|
20240801,155600,73987380,4395,4395,4395,4395,0
|
|
20240801,155500,73987380,4395,4395,4395,4395,0
|
|
20240801,155400,73987380,4395,4395,4395,4395,0
|
|
20240801,155300,73987380,4395,4395,4395,4395,0
|
|
20240801,155200,73987380,4395,4395,4395,4395,0
|
|
20240801,155100,73987380,4395,4395,4395,4395,0
|
|
20240801,155000,73987380,4395,4395,4395,4395,0
|
|
20240801,154900,73987380,4395,4395,4395,4395,0
|
|
20240801,154800,73987380,4395,4395,4395,4395,0
|
|
20240801,154700,73987380,4395,4395,4395,4395,0
|
|
20240801,154600,73987380,4395,4395,4395,4395,0
|
|
20240801,154500,73987380,4395,4395,4395,4395,327
|
|
20240801,154400,73987380,4395,4395,4395,4395,0
|
|
20240801,154300,73987380,4395,4395,4395,4395,0
|
|
20240801,154200,73987380,4395,4395,4395,4395,0
|
|
20240801,154100,73987380,4395,4395,4395,4395,0
|
|
20240801,154000,73987380,4395,4395,4395,4395,0
|
|
20240801,153900,73987380,4395,4395,4395,4395,0
|
|
20240801,153800,73987380,4395,4395,4395,4395,0
|
|
20240801,153700,73987380,4395,4395,4395,4395,0
|
|
20240801,153600,73987380,4395,4395,4395,4395,0
|
|
20240801,153500,73987380,4395,4395,4395,4395,0
|
|
20240801,153400,73987380,4395,4395,4395,4395,0
|
|
20240801,153300,73987380,4395,4395,4395,4395,0
|
|
20240801,153200,73987380,4395,4395,4395,4395,0
|
|
20240801,153100,73987380,4395,4395,4395,4395,0
|
|
20240801,153000,73987380,4395,4395,4395,4395,327
|
|
20240801,152900,72550215,4370,4370,4370,4370,0
|
|
20240801,152800,72550215,4370,4370,4370,4370,0
|
|
20240801,152700,72550215,4370,4370,4370,4370,0
|
|
20240801,152600,72550215,4370,4370,4370,4370,0
|
|
20240801,152500,72550215,4370,4370,4370,4370,0
|
|
20240801,152400,72550215,4370,4370,4370,4370,0
|
|
20240801,152300,72550215,4370,4370,4370,4370,0
|
|
20240801,152200,72550215,4370,4370,4370,4370,0
|
|
20240801,152100,72550215,4370,4370,4370,4370,0
|
|
20240801,152000,72550215,4370,4370,4370,4370,0
|
|
20240801,151900,72550215,4370,4365,4370,4365,122
|
|
20240801,151800,72017370,4345,4345,4345,4345,52
|
|
20240801,151700,71791430,4370,4345,4370,4340,115
|
|
20240801,151600,71291555,4340,4340,4340,4340,0
|
|
20240801,151500,71291555,4340,4340,4340,4340,0
|
|
20240801,151400,71291555,4340,4340,4340,4340,0
|
|
20240801,151300,71291555,4340,4350,4350,4340,200
|
|
20240801,151200,70422755,4340,4340,4340,4340,0
|
|
20240801,151100,70422755,4340,4365,4365,4340,1500
|
|
20240801,151000,63897285,4380,4380,4380,4380,0
|
|
20240801,150900,63897285,4380,4380,4380,4380,0
|
|
20240801,150800,63897285,4380,4380,4380,4380,0
|
|
20240801,150700,63897285,4380,4380,4380,4380,800
|
|
20240801,150600,60393285,4390,4390,4390,4390,0
|
|
20240801,150500,60393285,4390,4390,4390,4390,0
|
|
20240801,150400,60393285,4390,4390,4390,4390,117
|
|
20240801,150300,59879655,4380,4380,4380,4380,308
|
|
20240801,150200,58530615,4380,4380,4380,4380,0
|
|
20240801,150100,58530615,4380,4380,4380,4380,0
|
|
20240801,150000,58530615,4380,4380,4380,4380,0
|
|
20240801,145900,58530615,4380,4380,4380,4380,0
|
|
20240801,145800,58530615,4380,4380,4380,4380,0
|
|
20240801,145700,58530615,4380,4380,4380,4380,139
|
|
20240801,145600,57921795,4365,4365,4365,4365,0
|
|
20240801,145500,57921795,4365,4365,4365,4365,0
|
|
20240801,145400,57921795,4365,4365,4365,4365,0
|
|
20240801,145300,57921795,4365,4365,4365,4365,80
|
|
20240801,145200,57572595,4370,4370,4370,4370,0
|
|
20240801,145100,57572595,4370,4370,4370,4370,0
|
|
20240801,145000,57572595,4370,4370,4370,4370,0
|
|
20240801,144900,57572595,4370,4370,4370,4370,0
|
|
20240801,144800,57572595,4370,4370,4370,4370,0
|
|
20240801,144700,57572595,4370,4370,4370,4370,0
|
|
20240801,144600,57572595,4370,4370,4370,4370,0
|
|
20240801,144500,57572595,4370,4370,4370,4370,0
|
|
20240801,144400,57572595,4370,4370,4370,4370,0
|
|
20240801,144300,57572595,4370,4370,4370,4370,0
|
|
20240801,144200,57572595,4370,4370,4370,4370,0
|
|
20240801,144100,57572595,4370,4370,4370,4370,8
|
|
20240801,144000,57537635,4370,4370,4370,4370,0
|
|
20240801,143900,57537635,4370,4370,4370,4370,0
|
|
20240801,143800,57537635,4370,4370,4370,4370,0
|
|
20240801,143700,57537635,4370,4380,4380,4370,300
|
|
20240801,143600,56225595,4400,4400,4400,4400,0
|
|
20240801,143500,56225595,4400,4400,4400,4400,0
|
|
20240801,143400,56225595,4400,4400,4400,4400,0
|
|
20240801,143300,56225595,4400,4400,4400,4400,0
|
|
20240801,143200,56225595,4400,4400,4400,4400,0
|
|
20240801,143100,56225595,4400,4400,4400,4400,0
|
|
20240801,143000,56225595,4400,4390,4400,4390,190
|
|
20240801,142900,55389725,4385,4385,4385,4385,0
|
|
20240801,142800,55389725,4385,4385,4385,4385,0
|
|
20240801,142700,55389725,4385,4385,4385,4385,0
|
|
20240801,142600,55389725,4385,4385,4385,4385,0
|
|
20240801,142500,55389725,4385,4385,4385,4385,0
|
|
20240801,142400,55389725,4385,4385,4385,4385,0
|
|
20240801,142300,55389725,4385,4385,4385,4385,0
|
|
20240801,142200,55389725,4385,4385,4385,4385,3
|
|
20240801,142100,55376570,4380,4380,4380,4380,71
|
|
20240801,142000,55065590,4375,4375,4375,4375,0
|
|
20240801,141900,55065590,4375,4375,4375,4375,0
|
|
20240801,141800,55065590,4375,4375,4375,4375,0
|
|
20240801,141700,55065590,4375,4375,4375,4375,30
|
|
20240801,141600,54934340,4375,4375,4375,4375,0
|
|
20240801,141500,54934340,4375,4365,4375,4365,86
|
|
20240801,141400,54558620,4355,4355,4355,4355,0
|
|
20240801,141300,54558620,4355,4355,4355,4355,31
|
|
20240801,141200,54423615,4345,4345,4345,4345,0
|
|
20240801,141100,54423615,4345,4345,4345,4345,0
|
|
20240801,141000,54423615,4345,4345,4345,4345,0
|
|
20240801,140900,54423615,4345,4350,4350,4345,778
|
|
20240801,140800,51042940,4345,4345,4345,4345,0
|
|
20240801,140700,51042940,4345,4345,4345,4345,0
|
|
20240801,140600,51042940,4345,4345,4345,4345,0
|
|
20240801,140500,51042940,4345,4345,4345,4345,0
|
|
20240801,140400,51042940,4345,4355,4355,4345,1742
|
|
20240801,140300,43472560,4345,4345,4345,4345,0
|
|
20240801,140200,43472560,4345,4345,4345,4345,0
|
|
20240801,140100,43472560,4345,4345,4345,4345,0
|
|
20240801,140000,43472560,4345,4345,4345,4345,0
|
|
20240801,135900,43472560,4345,4345,4345,4345,0
|
|
20240801,135800,43472560,4345,4345,4345,4345,0
|
|
20240801,135700,43472560,4345,4345,4345,4345,0
|
|
20240801,135600,43472560,4345,4345,4345,4345,0
|
|
20240801,135500,43472560,4345,4370,4370,4345,1000
|
|
20240801,135400,39121570,4370,4370,4370,4370,0
|
|
20240801,135300,39121570,4370,4370,4370,4370,0
|
|
20240801,135200,39121570,4370,4370,4370,4370,0
|
|
20240801,135100,39121570,4370,4370,4370,4370,0
|
|
20240801,135000,39121570,4370,4370,4370,4370,0
|
|
20240801,134900,39121570,4370,4370,4370,4370,0
|
|
20240801,134800,39121570,4370,4370,4370,4370,0
|
|
20240801,134700,39121570,4370,4375,4375,4370,400
|
|
20240801,134600,37372445,4380,4380,4380,4380,0
|
|
20240801,134500,37372445,4380,4380,4380,4380,0
|
|
20240801,134400,37372445,4380,4380,4380,4380,0
|
|
20240801,134300,37372445,4380,4380,4380,4380,100
|
|
20240801,134200,36934445,4380,4380,4380,4380,0
|
|
20240801,134100,36934445,4380,4380,4380,4380,0
|
|
20240801,134000,36934445,4380,4380,4380,4380,0
|
|
20240801,133900,36934445,4380,4380,4380,4380,145
|
|
20240801,133800,36299345,4380,4380,4380,4380,0
|
|
20240801,133700,36299345,4380,4380,4380,4380,14
|
|
20240801,133600,36238025,4385,4385,4385,4385,0
|
|
20240801,133500,36238025,4385,4385,4385,4385,0
|
|
20240801,133400,36238025,4385,4390,4390,4385,142
|
|
20240801,133300,35615325,4400,4400,4400,4400,0
|
|
20240801,133200,35615325,4400,4400,4400,4400,0
|
|
20240801,133100,35615325,4400,4400,4400,4400,0
|
|
20240801,133000,35615325,4400,4400,4400,4400,0
|
|
20240801,132900,35615325,4400,4400,4400,4400,0
|
|
20240801,132800,35615325,4400,4400,4400,4400,0
|
|
20240801,132700,35615325,4400,4400,4400,4400,0
|
|
20240801,132600,35615325,4400,4400,4400,4400,0
|
|
20240801,132500,35615325,4400,4400,4400,4400,0
|
|
20240801,132400,35615325,4400,4400,4400,4400,0
|
|
20240801,132300,35615325,4400,4400,4400,4400,1
|
|
20240801,132200,35610925,4410,4410,4410,4410,0
|
|
20240801,132100,35610925,4410,4410,4410,4410,0
|
|
20240801,132000,35610925,4410,4410,4410,4410,0
|
|
20240801,131900,35610925,4410,4410,4410,4410,0
|
|
20240801,131800,35610925,4410,4410,4410,4410,0
|
|
20240801,131700,35610925,4410,4410,4410,4410,0
|
|
20240801,131600,35610925,4410,4410,4410,4410,0
|
|
20240801,131500,35610925,4410,4410,4410,4410,0
|
|
20240801,131400,35610925,4410,4410,4410,4410,0
|
|
20240801,131300,35610925,4410,4410,4410,4410,0
|
|
20240801,131200,35610925,4410,4410,4410,4410,114
|
|
20240801,131100,35108185,4410,4410,4410,4410,0
|
|
20240801,131000,35108185,4410,4410,4410,4410,0
|
|
20240801,130900,35108185,4410,4410,4410,4410,0
|
|
20240801,130800,35108185,4410,4410,4410,4410,0
|
|
20240801,130700,35108185,4410,4410,4410,4410,0
|
|
20240801,130600,35108185,4410,4410,4410,4410,20
|
|
20240801,130500,35019985,4410,4410,4410,4410,100
|
|
20240801,130400,34578985,4415,4415,4415,4415,0
|
|
20240801,130300,34578985,4415,4415,4415,4415,0
|
|
20240801,130200,34578985,4415,4415,4415,4415,0
|
|
20240801,130100,34578985,4415,4415,4415,4415,0
|
|
20240801,130000,34578985,4415,4405,4415,4405,229
|
|
20240801,125900,33568905,4410,4410,4410,4410,0
|
|
20240801,125800,33568905,4410,4410,4410,4410,5
|
|
20240801,125700,33546855,4410,4410,4410,4410,0
|
|
20240801,125600,33546855,4410,4410,4410,4410,0
|
|
20240801,125500,33546855,4410,4410,4410,4410,16
|
|
20240801,125400,33476295,4410,4405,4410,4405,30
|
|
20240801,125300,33344000,4410,4410,4410,4410,0
|
|
20240801,125200,33344000,4410,4410,4410,4410,0
|
|
20240801,125100,33344000,4410,4410,4410,4410,0
|
|
20240801,125000,33344000,4410,4410,4410,4410,0
|
|
20240801,124900,33344000,4410,4410,4410,4410,0
|
|
20240801,124800,33344000,4410,4410,4410,4410,0
|
|
20240801,124700,33344000,4410,4410,4410,4410,3
|
|
20240801,124600,33330770,4410,4410,4410,4410,0
|
|
20240801,124500,33330770,4410,4410,4410,4410,25
|
|
20240801,124400,33220520,4410,4410,4410,4410,30
|
|
20240801,124300,33088220,4410,4405,4410,4405,20
|
|
20240801,124200,33000025,4380,4380,4380,4380,0
|
|
20240801,124100,33000025,4380,4380,4380,4380,0
|
|
20240801,124000,33000025,4380,4380,4380,4380,0
|
|
20240801,123900,33000025,4380,4380,4380,4380,0
|
|
20240801,123800,33000025,4380,4380,4380,4380,0
|
|
20240801,123700,33000025,4380,4380,4380,4380,6
|
|
20240801,123600,32973745,4380,4380,4380,4380,0
|
|
20240801,123500,32973745,4380,4380,4380,4380,0
|
|
20240801,123400,32973745,4380,4380,4380,4380,0
|
|
20240801,123300,32973745,4380,4380,4380,4380,0
|
|
20240801,123200,32973745,4380,4380,4380,4380,0
|
|
20240801,123100,32973745,4380,4380,4380,4380,0
|
|
20240801,123000,32973745,4380,4380,4380,4380,0
|
|
20240801,122900,32973745,4380,4380,4380,4380,0
|
|
20240801,122800,32973745,4380,4380,4380,4380,0
|
|
20240801,122700,32973745,4380,4380,4380,4380,0
|
|
20240801,122600,32973745,4380,4380,4380,4380,0
|
|
20240801,122500,32973745,4380,4380,4380,4380,0
|
|
20240801,122400,32973745,4380,4380,4380,4380,0
|
|
20240801,122300,32973745,4380,4380,4380,4380,0
|
|
20240801,122200,32973745,4380,4415,4415,4380,152
|
|
20240801,122100,32303120,4415,4415,4415,4415,0
|
|
20240801,122000,32303120,4415,4415,4415,4415,0
|
|
20240801,121900,32303120,4415,4415,4415,4415,0
|
|
20240801,121800,32303120,4415,4415,4415,4415,0
|
|
20240801,121700,32303120,4415,4415,4415,4415,0
|
|
20240801,121600,32303120,4415,4415,4415,4415,0
|
|
20240801,121500,32303120,4415,4415,4415,4415,0
|
|
20240801,121400,32303120,4415,4415,4415,4415,0
|
|
20240801,121300,32303120,4415,4415,4415,4415,0
|
|
20240801,121200,32303120,4415,4415,4415,4415,0
|
|
20240801,121100,32303120,4415,4415,4415,4415,0
|
|
20240801,121000,32303120,4415,4415,4415,4415,0
|
|
20240801,120900,32303120,4415,4415,4415,4415,0
|
|
20240801,120800,32303120,4415,4415,4415,4415,0
|
|
20240801,120700,32303120,4415,4415,4415,4415,0
|
|
20240801,120600,32303120,4415,4415,4415,4415,0
|
|
20240801,120500,32303120,4415,4415,4415,4415,64
|
|
20240801,120400,32020560,4415,4415,4415,4415,0
|
|
20240801,120300,32020560,4415,4415,4415,4415,0
|
|
20240801,120200,32020560,4415,4415,4415,4415,0
|
|
20240801,120100,32020560,4415,4415,4415,4415,0
|
|
20240801,120000,32020560,4415,4415,4415,4415,0
|
|
20240801,115900,32020560,4415,4415,4415,4415,0
|
|
20240801,115800,32020560,4415,4415,4415,4415,0
|
|
20240801,115700,32020560,4415,4415,4415,4415,0
|
|
20240801,115600,32020560,4415,4415,4415,4415,0
|
|
20240801,115500,32020560,4415,4415,4415,4415,0
|
|
20240801,115400,32020560,4415,4415,4415,4415,0
|
|
20240801,115300,32020560,4415,4400,4415,4400,1000
|
|
20240801,115200,27608170,4400,4400,4400,4400,0
|
|
20240801,115100,27608170,4400,4400,4400,4400,0
|
|
20240801,115000,27608170,4400,4400,4400,4400,0
|
|
20240801,114900,27608170,4400,4400,4400,4400,0
|
|
20240801,114800,27608170,4400,4400,4400,4400,0
|
|
20240801,114700,27608170,4400,4400,4400,4400,10
|
|
20240801,114600,27564170,4400,4400,4400,4400,0
|
|
20240801,114500,27564170,4400,4400,4400,4400,0
|
|
20240801,114400,27564170,4400,4395,4400,4395,21
|
|
20240801,114300,27471785,4360,4360,4360,4360,0
|
|
20240801,114200,27471785,4360,4360,4360,4360,0
|
|
20240801,114100,27471785,4360,4360,4360,4360,0
|
|
20240801,114000,27471785,4360,4360,4360,4360,0
|
|
20240801,113900,27471785,4360,4360,4360,4360,0
|
|
20240801,113800,27471785,4360,4360,4360,4360,0
|
|
20240801,113700,27471785,4360,4360,4360,4360,0
|
|
20240801,113600,27471785,4360,4360,4360,4360,0
|
|
20240801,113500,27471785,4360,4360,4360,4360,1
|
|
20240801,113400,27467425,4360,4360,4360,4360,0
|
|
20240801,113300,27467425,4360,4360,4360,4360,0
|
|
20240801,113200,27467425,4360,4360,4360,4360,0
|
|
20240801,113100,27467425,4360,4370,4370,4360,113
|
|
20240801,113000,26974250,4405,4405,4405,4405,0
|
|
20240801,112900,26974250,4405,4405,4405,4405,0
|
|
20240801,112800,26974250,4405,4405,4405,4405,0
|
|
20240801,112700,26974250,4405,4405,4405,4405,0
|
|
20240801,112600,26974250,4405,4405,4405,4405,0
|
|
20240801,112500,26974250,4405,4405,4405,4405,0
|
|
20240801,112400,26974250,4405,4405,4405,4405,0
|
|
20240801,112300,26974250,4405,4405,4405,4405,0
|
|
20240801,112200,26974250,4405,4405,4405,4405,0
|
|
20240801,112100,26974250,4405,4405,4405,4405,0
|
|
20240801,112000,26974250,4405,4405,4405,4405,0
|
|
20240801,111900,26974250,4405,4405,4405,4405,0
|
|
20240801,111800,26974250,4405,4405,4405,4405,0
|
|
20240801,111700,26974250,4405,4405,4405,4405,0
|
|
20240801,111600,26974250,4405,4405,4405,4405,0
|
|
20240801,111500,26974250,4405,4375,4405,4375,5
|
|
20240801,111400,26952270,4365,4365,4365,4365,0
|
|
20240801,111300,26952270,4365,4365,4365,4365,0
|
|
20240801,111200,26952270,4365,4365,4365,4365,0
|
|
20240801,111100,26952270,4365,4365,4365,4365,0
|
|
20240801,111000,26952270,4365,4370,4370,4365,119
|
|
20240801,110900,26432510,4375,4375,4375,4375,122
|
|
20240801,110800,25898760,4375,4375,4375,4375,0
|
|
20240801,110700,25898760,4375,4375,4375,4375,0
|
|
20240801,110600,25898760,4375,4385,4385,4375,330
|
|
20240801,110500,24454655,4405,4405,4405,4405,0
|
|
20240801,110400,24454655,4405,4405,4405,4405,0
|
|
20240801,110300,24454655,4405,4405,4405,4405,1
|
|
20240801,110200,24450250,4390,4390,4390,4390,0
|
|
20240801,110100,24450250,4390,4390,4390,4390,35
|
|
20240801,110000,24296600,4390,4390,4390,4390,20
|
|
20240801,105900,24208800,4390,4390,4390,4390,0
|
|
20240801,105800,24208800,4390,4390,4390,4390,0
|
|
20240801,105700,24208800,4390,4390,4390,4390,3
|
|
20240801,105600,24195630,4380,4380,4380,4380,0
|
|
20240801,105500,24195630,4380,4380,4380,4380,1
|
|
20240801,105400,24191250,4385,4385,4385,4385,0
|
|
20240801,105300,24191250,4385,4385,4385,4385,10
|
|
20240801,105200,24147400,4390,4390,4390,4390,0
|
|
20240801,105100,24147400,4390,4390,4390,4390,0
|
|
20240801,105000,24147400,4390,4390,4390,4390,0
|
|
20240801,104900,24147400,4390,4390,4390,4390,0
|
|
20240801,104800,24147400,4390,4390,4390,4390,0
|
|
20240801,104700,24147400,4390,4390,4390,4390,0
|
|
20240801,104600,24147400,4390,4390,4390,4390,0
|
|
20240801,104500,24147400,4390,4390,4390,4390,142
|
|
20240801,104400,23524020,4390,4390,4390,4390,0
|
|
20240801,104300,23524020,4390,4390,4390,4390,0
|
|
20240801,104200,23524020,4390,4390,4390,4390,0
|
|
20240801,104100,23524020,4390,4395,4395,4390,15
|
|
20240801,104000,23458165,4395,4395,4395,4395,6
|
|
20240801,103900,23431795,4395,4395,4395,4395,0
|
|
20240801,103800,23431795,4395,4395,4395,4395,3
|
|
20240801,103700,23418610,4410,4410,4410,4410,0
|
|
20240801,103600,23418610,4410,4410,4410,4410,0
|
|
20240801,103500,23418610,4410,4410,4410,4410,0
|
|
20240801,103400,23418610,4410,4410,4410,4410,0
|
|
20240801,103300,23418610,4410,4410,4410,4410,0
|
|
20240801,103200,23418610,4410,4410,4410,4410,0
|
|
20240801,103100,23418610,4410,4410,4410,4410,14
|
|
20240801,103000,23356870,4410,4410,4410,4410,0
|
|
20240801,102900,23356870,4410,4410,4410,4410,0
|
|
20240801,102800,23356870,4410,4410,4410,4410,0
|
|
20240801,102700,23356870,4410,4410,4410,4410,0
|
|
20240801,102600,23356870,4410,4410,4410,4410,0
|
|
20240801,102500,23356870,4410,4410,4410,4410,0
|
|
20240801,102400,23356870,4410,4410,4410,4410,0
|
|
20240801,102300,23356870,4410,4410,4410,4410,115
|
|
20240801,102200,22849720,4410,4410,4410,4410,0
|
|
20240801,102100,22849720,4410,4410,4410,4410,0
|
|
20240801,102000,22849720,4410,4410,4410,4410,0
|
|
20240801,101900,22849720,4410,4410,4410,4410,2
|
|
20240801,101800,22840900,4390,4390,4390,4390,0
|
|
20240801,101700,22840900,4390,4400,4400,4390,450
|
|
20240801,101600,20863850,4410,4410,4410,4410,1
|
|
20240801,101500,20859440,4410,4410,4410,4410,0
|
|
20240801,101400,20859440,4410,4410,4410,4410,0
|
|
20240801,101300,20859440,4410,4410,4410,4410,200
|
|
20240801,101200,19977440,4410,4410,4410,4410,0
|
|
20240801,101100,19977440,4410,4410,4410,4410,0
|
|
20240801,101000,19977440,4410,4410,4410,4410,0
|
|
20240801,100900,19977440,4410,4410,4410,4410,0
|
|
20240801,100800,19977440,4410,4410,4410,4410,2
|
|
20240801,100700,19968620,4410,4405,4410,4405,26
|
|
20240801,100600,19854030,4405,4405,4405,4405,1
|
|
20240801,100500,19849625,4390,4390,4390,4390,0
|
|
20240801,100400,19849625,4390,4390,4390,4390,0
|
|
20240801,100300,19849625,4390,4390,4390,4390,7
|
|
20240801,100200,19818895,4390,4390,4390,4390,3
|
|
20240801,100100,19805725,4410,4410,4410,4410,1
|
|
20240801,100000,19801315,4410,4410,4410,4410,72
|
|
20240801,095900,19483795,4410,4410,4410,4410,2
|
|
20240801,095800,19474975,4390,4390,4390,4390,0
|
|
20240801,095700,19474975,4390,4390,4390,4390,0
|
|
20240801,095600,19474975,4390,4390,4390,4390,0
|
|
20240801,095500,19474975,4390,4390,4390,4390,1
|
|
20240801,095400,19470585,4380,4380,4380,4380,0
|
|
20240801,095300,19470585,4380,4380,4380,4380,0
|
|
20240801,095200,19470585,4380,4390,4390,4380,731
|
|
20240801,095100,16267585,4410,4410,4410,4410,0
|
|
20240801,095000,16267585,4410,4410,4410,4410,1
|
|
20240801,094900,16263175,4415,4415,4415,4415,0
|
|
20240801,094800,16263175,4415,4415,4415,4415,0
|
|
20240801,094700,16263175,4415,4415,4415,4415,111
|
|
20240801,094600,15773110,4415,4415,4415,4415,0
|
|
20240801,094500,15773110,4415,4415,4415,4415,0
|
|
20240801,094400,15773110,4415,4415,4415,4415,0
|
|
20240801,094300,15773110,4415,4415,4415,4415,0
|
|
20240801,094200,15773110,4415,4415,4415,4415,2
|
|
20240801,094100,15764280,4385,4385,4385,4385,0
|
|
20240801,094000,15764280,4385,4385,4385,4385,109
|
|
20240801,093900,15286315,4385,4385,4385,4385,102
|
|
20240801,093800,14839045,4415,4415,4415,4415,0
|
|
20240801,093700,14839045,4415,4415,4415,4415,0
|
|
20240801,093600,14839045,4415,4415,4415,4415,0
|
|
20240801,093500,14839045,4415,4415,4415,4415,0
|
|
20240801,093400,14839045,4415,4415,4415,4415,0
|
|
20240801,093300,14839045,4415,4385,4415,4385,39
|
|
20240801,093200,14667280,4415,4415,4415,4415,0
|
|
20240801,093100,14667280,4415,4415,4415,4415,10
|
|
20240801,093000,14623130,4385,4390,4410,4385,375
|
|
20240801,092900,12970350,4410,4410,4410,4410,0
|
|
20240801,092800,12970350,4410,4390,4410,4390,776
|
|
20240801,092700,9560890,4390,4390,4400,4390,145
|
|
20240801,092600,8924250,4405,4405,4405,4405,5
|
|
20240801,092500,8902225,4410,4410,4410,4410,0
|
|
20240801,092400,8902225,4410,4410,4410,4410,0
|
|
20240801,092300,8902225,4410,4410,4410,4410,0
|
|
20240801,092200,8902225,4410,4410,4410,4410,0
|
|
20240801,092100,8902225,4410,4410,4410,4410,0
|
|
20240801,092000,8902225,4410,4410,4410,4410,0
|
|
20240801,091900,8902225,4410,4385,4410,4385,1098
|
|
20240801,091800,4083545,4410,4390,4410,4385,172
|
|
20240801,091700,3326500,4385,4400,4400,4385,20
|
|
20240801,091600,3238700,4410,4410,4410,4410,0
|
|
20240801,091500,3238700,4410,4410,4410,4410,1
|
|
20240801,091400,3234290,4410,4420,4420,4410,107
|
|
20240801,091300,2762400,4410,4410,4410,4410,9
|
|
20240801,091200,2722710,4420,4420,4420,4420,0
|
|
20240801,091100,2722710,4420,4420,4420,4420,0
|
|
20240801,091000,2722710,4420,4420,4420,4420,0
|
|
20240801,090900,2722710,4420,4420,4420,4420,20
|
|
20240801,090800,2634310,4420,4420,4420,4420,25
|
|
20240801,090700,2523810,4420,4420,4420,4420,0
|
|
20240801,090600,2523810,4420,4420,4420,4420,135
|
|
20240801,090500,1927110,4420,4420,4420,4420,0
|
|
20240801,090400,1927110,4420,4420,4420,4420,0
|
|
20240801,090300,1927110,4420,4420,4420,4420,0
|
|
20240801,090200,1927110,4420,4420,4420,4420,25
|
|
20240801,090100,1816610,4420,4410,4420,4410,114
|
|
20240801,090000,1312740,4420,4420,4420,4420,297
|