650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,194700,69244015,4045,4045,4045,4045,412
|
|
20240808,194600,69244015,4045,4045,4045,4045,0
|
|
20240808,194500,69244015,4045,4045,4045,4045,0
|
|
20240808,194400,69244015,4045,4045,4045,4045,0
|
|
20240808,194300,69244015,4045,4045,4045,4045,0
|
|
20240808,194200,69244015,4045,4045,4045,4045,0
|
|
20240808,194100,69244015,4045,4045,4045,4045,0
|
|
20240808,194000,69244015,4045,4045,4045,4045,0
|
|
20240808,193900,69244015,4045,4045,4045,4045,0
|
|
20240808,193800,69244015,4045,4045,4045,4045,0
|
|
20240808,193700,69244015,4045,4045,4045,4045,0
|
|
20240808,193600,69244015,4045,4045,4045,4045,0
|
|
20240808,193500,69244015,4045,4045,4045,4045,0
|
|
20240808,193400,69244015,4045,4045,4045,4045,0
|
|
20240808,193300,69244015,4045,4045,4045,4045,0
|
|
20240808,193200,69244015,4045,4045,4045,4045,0
|
|
20240808,193100,69244015,4045,4045,4045,4045,0
|
|
20240808,193000,69244015,4045,4045,4045,4045,0
|
|
20240808,192900,69244015,4045,4045,4045,4045,0
|
|
20240808,192800,69244015,4045,4045,4045,4045,0
|
|
20240808,192700,69244015,4045,4045,4045,4045,0
|
|
20240808,192600,69244015,4045,4045,4045,4045,0
|
|
20240808,192500,69244015,4045,4045,4045,4045,0
|
|
20240808,192400,69244015,4045,4045,4045,4045,0
|
|
20240808,192300,69244015,4045,4045,4045,4045,0
|
|
20240808,192200,69244015,4045,4045,4045,4045,0
|
|
20240808,192100,69244015,4045,4045,4045,4045,0
|
|
20240808,192000,69244015,4045,4045,4045,4045,0
|
|
20240808,191900,69244015,4045,4045,4045,4045,0
|
|
20240808,191800,69244015,4045,4045,4045,4045,0
|
|
20240808,191700,69244015,4045,4045,4045,4045,412
|
|
20240808,191600,69244015,4045,4045,4045,4045,0
|
|
20240808,191500,69244015,4045,4045,4045,4045,0
|
|
20240808,191400,69244015,4045,4045,4045,4045,0
|
|
20240808,191300,69244015,4045,4045,4045,4045,0
|
|
20240808,191200,69244015,4045,4045,4045,4045,0
|
|
20240808,191100,69244015,4045,4045,4045,4045,0
|
|
20240808,191000,69244015,4045,4045,4045,4045,0
|
|
20240808,190900,69244015,4045,4045,4045,4045,0
|
|
20240808,190800,69244015,4045,4045,4045,4045,0
|
|
20240808,190700,69244015,4045,4045,4045,4045,0
|
|
20240808,190600,69244015,4045,4045,4045,4045,0
|
|
20240808,190500,69244015,4045,4045,4045,4045,0
|
|
20240808,190400,69244015,4045,4045,4045,4045,0
|
|
20240808,190300,69244015,4045,4045,4045,4045,0
|
|
20240808,190200,69244015,4045,4045,4045,4045,0
|
|
20240808,190100,69244015,4045,4045,4045,4045,0
|
|
20240808,190000,69244015,4045,4045,4045,4045,0
|
|
20240808,185900,69244015,4045,4045,4045,4045,0
|
|
20240808,185800,69244015,4045,4045,4045,4045,0
|
|
20240808,185700,69244015,4045,4045,4045,4045,0
|
|
20240808,185600,69244015,4045,4045,4045,4045,0
|
|
20240808,185500,69244015,4045,4045,4045,4045,0
|
|
20240808,185400,69244015,4045,4045,4045,4045,0
|
|
20240808,185300,69244015,4045,4045,4045,4045,0
|
|
20240808,185200,69244015,4045,4045,4045,4045,0
|
|
20240808,185100,69244015,4045,4045,4045,4045,0
|
|
20240808,185000,69244015,4045,4045,4045,4045,0
|
|
20240808,184900,69244015,4045,4045,4045,4045,0
|
|
20240808,184800,69244015,4045,4045,4045,4045,0
|
|
20240808,184700,69244015,4045,4045,4045,4045,412
|
|
20240808,184600,69244015,4045,4045,4045,4045,0
|
|
20240808,184500,69244015,4045,4045,4045,4045,0
|
|
20240808,184400,69244015,4045,4045,4045,4045,0
|
|
20240808,184300,69244015,4045,4045,4045,4045,0
|
|
20240808,184200,69244015,4045,4045,4045,4045,0
|
|
20240808,184100,69244015,4045,4045,4045,4045,0
|
|
20240808,184000,69244015,4045,4045,4045,4045,0
|
|
20240808,183900,69244015,4045,4045,4045,4045,0
|
|
20240808,183800,69244015,4045,4045,4045,4045,0
|
|
20240808,183700,69244015,4045,4045,4045,4045,0
|
|
20240808,183600,69244015,4045,4045,4045,4045,0
|
|
20240808,183500,69244015,4045,4045,4045,4045,0
|
|
20240808,183400,69244015,4045,4045,4045,4045,0
|
|
20240808,183300,69244015,4045,4045,4045,4045,0
|
|
20240808,183200,69244015,4045,4045,4045,4045,0
|
|
20240808,183100,69244015,4045,4045,4045,4045,0
|
|
20240808,183000,69244015,4045,4045,4045,4045,0
|
|
20240808,182900,69244015,4045,4045,4045,4045,0
|
|
20240808,182800,69244015,4045,4045,4045,4045,0
|
|
20240808,182700,69244015,4045,4045,4045,4045,0
|
|
20240808,182600,69244015,4045,4045,4045,4045,0
|
|
20240808,182500,69244015,4045,4045,4045,4045,0
|
|
20240808,182400,69244015,4045,4045,4045,4045,0
|
|
20240808,182300,69244015,4045,4045,4045,4045,0
|
|
20240808,182200,69244015,4045,4045,4045,4045,0
|
|
20240808,182100,69244015,4045,4045,4045,4045,0
|
|
20240808,182000,69244015,4045,4045,4045,4045,0
|
|
20240808,181900,69244015,4045,4045,4045,4045,0
|
|
20240808,181800,69244015,4045,4045,4045,4045,0
|
|
20240808,181700,69244015,4045,4045,4045,4045,412
|
|
20240808,181600,69244015,4045,4045,4045,4045,0
|
|
20240808,181500,69244015,4045,4045,4045,4045,0
|
|
20240808,181400,69244015,4045,4045,4045,4045,0
|
|
20240808,181300,69244015,4045,4045,4045,4045,0
|
|
20240808,181200,69244015,4045,4045,4045,4045,0
|
|
20240808,181100,69244015,4045,4045,4045,4045,0
|
|
20240808,181000,69244015,4045,4045,4045,4045,0
|
|
20240808,180900,69244015,4045,4045,4045,4045,0
|
|
20240808,180800,69244015,4045,4045,4045,4045,0
|
|
20240808,180700,69244015,4045,4045,4045,4045,0
|
|
20240808,180600,69244015,4045,4045,4045,4045,0
|
|
20240808,180500,69244015,4045,4045,4045,4045,0
|
|
20240808,180400,69244015,4045,4045,4045,4045,0
|
|
20240808,180300,69244015,4045,4045,4045,4045,0
|
|
20240808,180200,69244015,4045,4045,4045,4045,0
|
|
20240808,180100,69244015,4045,4045,4045,4045,0
|
|
20240808,180000,69244015,4045,4045,4045,4045,0
|
|
20240808,175900,69244015,4045,4045,4045,4045,0
|
|
20240808,175800,69244015,4045,4045,4045,4045,0
|
|
20240808,175700,69244015,4045,4045,4045,4045,0
|
|
20240808,175600,69244015,4045,4045,4045,4045,0
|
|
20240808,175500,69244015,4045,4045,4045,4045,0
|
|
20240808,175400,69244015,4045,4045,4045,4045,0
|
|
20240808,175300,69244015,4045,4045,4045,4045,0
|
|
20240808,175200,69244015,4045,4045,4045,4045,0
|
|
20240808,175100,69244015,4045,4045,4045,4045,0
|
|
20240808,175000,69244015,4045,4045,4045,4045,0
|
|
20240808,174900,69244015,4045,4045,4045,4045,0
|
|
20240808,174800,69244015,4045,4045,4045,4045,0
|
|
20240808,174700,69244015,4045,4045,4045,4045,412
|
|
20240808,174600,69244015,4045,4045,4045,4045,0
|
|
20240808,174500,69244015,4045,4045,4045,4045,0
|
|
20240808,174400,69244015,4045,4045,4045,4045,0
|
|
20240808,174300,69244015,4045,4045,4045,4045,0
|
|
20240808,174200,69244015,4045,4045,4045,4045,0
|
|
20240808,174100,69244015,4045,4045,4045,4045,0
|
|
20240808,174000,69244015,4045,4045,4045,4045,0
|
|
20240808,173900,69244015,4045,4045,4045,4045,0
|
|
20240808,173800,69244015,4045,4045,4045,4045,0
|
|
20240808,173700,69244015,4045,4045,4045,4045,0
|
|
20240808,173600,69244015,4045,4045,4045,4045,0
|
|
20240808,173500,69244015,4045,4045,4045,4045,0
|
|
20240808,173400,69244015,4045,4045,4045,4045,0
|
|
20240808,173300,69244015,4045,4045,4045,4045,0
|
|
20240808,173200,69244015,4045,4045,4045,4045,0
|
|
20240808,173100,69244015,4045,4045,4045,4045,0
|
|
20240808,173000,69244015,4045,4045,4045,4045,0
|
|
20240808,172900,69244015,4045,4045,4045,4045,0
|
|
20240808,172800,69244015,4045,4045,4045,4045,0
|
|
20240808,172700,69244015,4045,4045,4045,4045,0
|
|
20240808,172600,69244015,4045,4045,4045,4045,0
|
|
20240808,172500,69244015,4045,4045,4045,4045,0
|
|
20240808,172400,69244015,4045,4045,4045,4045,0
|
|
20240808,172300,69244015,4045,4045,4045,4045,0
|
|
20240808,172200,69244015,4045,4045,4045,4045,0
|
|
20240808,172100,69244015,4045,4045,4045,4045,0
|
|
20240808,172000,69244015,4045,4045,4045,4045,0
|
|
20240808,171900,69244015,4045,4045,4045,4045,0
|
|
20240808,171800,69244015,4045,4045,4045,4045,0
|
|
20240808,171700,69244015,4045,4045,4045,4045,412
|
|
20240808,171600,69244015,4045,4045,4045,4045,0
|
|
20240808,171500,69244015,4045,4045,4045,4045,0
|
|
20240808,171400,69244015,4045,4045,4045,4045,0
|
|
20240808,171300,69244015,4045,4045,4045,4045,0
|
|
20240808,171200,69244015,4045,4045,4045,4045,0
|
|
20240808,171100,69244015,4045,4045,4045,4045,0
|
|
20240808,171000,69244015,4045,4045,4045,4045,0
|
|
20240808,170900,69244015,4045,4045,4045,4045,0
|
|
20240808,170800,69244015,4045,4045,4045,4045,0
|
|
20240808,170700,69244015,4045,4045,4045,4045,0
|
|
20240808,170600,69244015,4045,4045,4045,4045,0
|
|
20240808,170500,69244015,4045,4045,4045,4045,0
|
|
20240808,170400,69244015,4045,4045,4045,4045,0
|
|
20240808,170300,69244015,4045,4045,4045,4045,0
|
|
20240808,170200,69244015,4045,4045,4045,4045,0
|
|
20240808,170100,69244015,4045,4045,4045,4045,0
|
|
20240808,170000,69244015,4045,4045,4045,4045,0
|
|
20240808,165900,69244015,4045,4045,4045,4045,0
|
|
20240808,165800,69244015,4045,4045,4045,4045,0
|
|
20240808,165700,69244015,4045,4045,4045,4045,0
|
|
20240808,165600,69244015,4045,4045,4045,4045,0
|
|
20240808,165500,69244015,4045,4045,4045,4045,0
|
|
20240808,165400,69244015,4045,4045,4045,4045,0
|
|
20240808,165300,69244015,4045,4045,4045,4045,0
|
|
20240808,165200,69244015,4045,4045,4045,4045,0
|
|
20240808,165100,69244015,4045,4045,4045,4045,0
|
|
20240808,165000,69244015,4045,4045,4045,4045,0
|
|
20240808,164900,69244015,4045,4045,4045,4045,0
|
|
20240808,164800,69244015,4045,4045,4045,4045,0
|
|
20240808,164700,69244015,4045,4045,4045,4045,412
|
|
20240808,164600,69244015,4045,4045,4045,4045,0
|
|
20240808,164500,69244015,4045,4045,4045,4045,0
|
|
20240808,164400,69244015,4045,4045,4045,4045,0
|
|
20240808,164300,69244015,4045,4045,4045,4045,0
|
|
20240808,164200,69244015,4045,4045,4045,4045,0
|
|
20240808,164100,69244015,4045,4045,4045,4045,0
|
|
20240808,164000,69244015,4045,4045,4045,4045,0
|
|
20240808,163900,69244015,4045,4045,4045,4045,0
|
|
20240808,163800,69244015,4045,4045,4045,4045,0
|
|
20240808,163700,69244015,4045,4045,4045,4045,0
|
|
20240808,163600,69244015,4045,4045,4045,4045,0
|
|
20240808,163500,69244015,4045,4045,4045,4045,0
|
|
20240808,163400,69244015,4045,4045,4045,4045,0
|
|
20240808,163300,69244015,4045,4045,4045,4045,0
|
|
20240808,163200,69244015,4045,4045,4045,4045,0
|
|
20240808,163100,69244015,4045,4045,4045,4045,0
|
|
20240808,163000,69244015,4045,4045,4045,4045,0
|
|
20240808,162900,69244015,4045,4045,4045,4045,0
|
|
20240808,162800,69244015,4045,4045,4045,4045,0
|
|
20240808,162700,69244015,4045,4045,4045,4045,0
|
|
20240808,162600,69244015,4045,4045,4045,4045,0
|
|
20240808,162500,69244015,4045,4045,4045,4045,0
|
|
20240808,162400,69244015,4045,4045,4045,4045,0
|
|
20240808,162300,69244015,4045,4045,4045,4045,0
|
|
20240808,162200,69244015,4045,4045,4045,4045,0
|
|
20240808,162100,69244015,4045,4045,4045,4045,0
|
|
20240808,162000,69244015,4045,4045,4045,4045,0
|
|
20240808,161900,69244015,4045,4045,4045,4045,0
|
|
20240808,161800,69244015,4045,4045,4045,4045,0
|
|
20240808,161700,69244015,4045,4045,4045,4045,412
|
|
20240808,161600,69244015,4045,4045,4045,4045,0
|
|
20240808,161500,69244015,4045,4045,4045,4045,0
|
|
20240808,161400,69244015,4045,4045,4045,4045,0
|
|
20240808,161300,69244015,4045,4045,4045,4045,0
|
|
20240808,161200,69244015,4045,4045,4045,4045,0
|
|
20240808,161100,69244015,4045,4045,4045,4045,0
|
|
20240808,161000,69244015,4045,4045,4045,4045,0
|
|
20240808,160900,69244015,4045,4045,4045,4045,0
|
|
20240808,160800,69244015,4045,4045,4045,4045,0
|
|
20240808,160700,69244015,4045,4045,4045,4045,0
|
|
20240808,160600,69244015,4045,4045,4045,4045,0
|
|
20240808,160500,69244015,4045,4045,4045,4045,0
|
|
20240808,160400,69244015,4045,4045,4045,4045,0
|
|
20240808,160300,69244015,4045,4045,4045,4045,0
|
|
20240808,160200,69244015,4045,4045,4045,4045,0
|
|
20240808,160100,69244015,4045,4045,4045,4045,0
|
|
20240808,160000,69244015,4045,4045,4045,4045,0
|
|
20240808,155900,69244015,4045,4045,4045,4045,0
|
|
20240808,155800,69244015,4045,4045,4045,4045,0
|
|
20240808,155700,69244015,4045,4045,4045,4045,0
|
|
20240808,155600,69244015,4045,4045,4045,4045,0
|
|
20240808,155500,69244015,4045,4045,4045,4045,0
|
|
20240808,155400,69244015,4045,4045,4045,4045,0
|
|
20240808,155300,69244015,4045,4045,4045,4045,0
|
|
20240808,155200,69244015,4045,4045,4045,4045,0
|
|
20240808,155100,69244015,4045,4045,4045,4045,0
|
|
20240808,155000,69244015,4045,4045,4045,4045,0
|
|
20240808,154900,69244015,4045,4045,4045,4045,0
|
|
20240808,154800,69244015,4045,4045,4045,4045,0
|
|
20240808,154700,69244015,4045,4045,4045,4045,412
|
|
20240808,154600,69244015,4045,4045,4045,4045,0
|
|
20240808,154500,69244015,4045,4045,4045,4045,0
|
|
20240808,154400,69244015,4045,4045,4045,4045,0
|
|
20240808,154300,69244015,4045,4045,4045,4045,0
|
|
20240808,154200,69244015,4045,4045,4045,4045,0
|
|
20240808,154100,69244015,4045,4045,4045,4045,0
|
|
20240808,154000,69244015,4045,4045,4045,4045,0
|
|
20240808,153900,69244015,4045,4045,4045,4045,0
|
|
20240808,153800,69244015,4045,4045,4045,4045,0
|
|
20240808,153700,69244015,4045,4045,4045,4045,0
|
|
20240808,153600,69244015,4045,4045,4045,4045,0
|
|
20240808,153500,69244015,4045,4045,4045,4045,0
|
|
20240808,153400,69244015,4045,4045,4045,4045,0
|
|
20240808,153300,69244015,4045,4045,4045,4045,0
|
|
20240808,153200,69244015,4045,4045,4045,4045,0
|
|
20240808,153100,69244015,4045,4045,4045,4045,0
|
|
20240808,153000,69244015,4045,4045,4045,4045,412
|
|
20240808,152900,67577475,4045,4045,4045,4045,0
|
|
20240808,152800,67577475,4045,4045,4045,4045,0
|
|
20240808,152700,67577475,4045,4045,4045,4045,0
|
|
20240808,152600,67577475,4045,4045,4045,4045,0
|
|
20240808,152500,67577475,4045,4045,4045,4045,0
|
|
20240808,152400,67577475,4045,4045,4045,4045,0
|
|
20240808,152300,67577475,4045,4045,4045,4045,0
|
|
20240808,152200,67577475,4045,4045,4045,4045,0
|
|
20240808,152100,67577475,4045,4045,4045,4045,0
|
|
20240808,152000,67577475,4045,4045,4045,4045,0
|
|
20240808,151900,67577475,4045,4045,4045,4045,6
|
|
20240808,151800,67553205,4045,4045,4045,4045,50
|
|
20240808,151700,67350955,4045,4045,4045,4045,7
|
|
20240808,151600,67322640,4060,4060,4060,4060,0
|
|
20240808,151500,67322640,4060,4060,4060,4060,0
|
|
20240808,151400,67322640,4060,4060,4060,4060,0
|
|
20240808,151300,67322640,4060,4060,4060,4060,10
|
|
20240808,151200,67282040,4060,4040,4060,4040,80
|
|
20240808,151100,66958780,4035,4035,4035,4035,0
|
|
20240808,151000,66958780,4035,4035,4035,4035,0
|
|
20240808,150900,66958780,4035,4035,4035,4035,178
|
|
20240808,150800,66240550,4035,4035,4035,4035,18
|
|
20240808,150700,66167920,4035,4035,4035,4035,0
|
|
20240808,150600,66167920,4035,4040,4040,4035,58
|
|
20240808,150500,65933870,4040,4040,4040,4040,0
|
|
20240808,150400,65933870,4040,4040,4040,4040,203
|
|
20240808,150300,65113750,4040,4040,4040,4040,128
|
|
20240808,150200,64596630,4035,4035,4035,4035,0
|
|
20240808,150100,64596630,4035,4040,4040,4035,106
|
|
20240808,150000,64168860,4045,4045,4045,4045,0
|
|
20240808,145900,64168860,4045,4045,4045,4045,0
|
|
20240808,145800,64168860,4045,4045,4045,4045,0
|
|
20240808,145700,64168860,4045,4045,4045,4045,0
|
|
20240808,145600,64168860,4045,4045,4045,4045,12
|
|
20240808,145500,64120320,4045,4045,4045,4045,0
|
|
20240808,145400,64120320,4045,4045,4045,4045,0
|
|
20240808,145300,64120320,4045,4045,4045,4045,0
|
|
20240808,145200,64120320,4045,4045,4045,4045,0
|
|
20240808,145100,64120320,4045,4065,4065,4040,580
|
|
20240808,145000,61772745,4070,4070,4070,4070,0
|
|
20240808,144900,61772745,4070,4070,4070,4070,200
|
|
20240808,144800,60958745,4070,4070,4070,4070,0
|
|
20240808,144700,60958745,4070,4070,4070,4070,15
|
|
20240808,144600,60897695,4070,4040,4070,4035,580
|
|
20240808,144500,58552865,4070,4070,4070,4070,15
|
|
20240808,144400,58491815,4050,4050,4050,4050,0
|
|
20240808,144300,58491815,4050,4050,4050,4050,27
|
|
20240808,144200,58382465,4050,4050,4050,4050,0
|
|
20240808,144100,58382465,4050,4050,4050,4050,0
|
|
20240808,144000,58382465,4050,4050,4050,4050,0
|
|
20240808,143900,58382465,4050,4050,4050,4050,0
|
|
20240808,143800,58382465,4050,4050,4050,4050,48
|
|
20240808,143700,58188065,4035,4050,4050,4035,171
|
|
20240808,143600,57496100,4075,4075,4075,4075,0
|
|
20240808,143500,57496100,4075,4065,4075,4065,570
|
|
20240808,143400,55174000,4035,4035,4035,4035,500
|
|
20240808,143300,53156500,4050,4050,4050,4050,0
|
|
20240808,143200,53156500,4050,4050,4050,4050,0
|
|
20240808,143100,53156500,4050,4050,4050,4050,0
|
|
20240808,143000,53156500,4050,4050,4050,4050,0
|
|
20240808,142900,53156500,4050,4050,4050,4050,0
|
|
20240808,142800,53156500,4050,4050,4050,4050,0
|
|
20240808,142700,53156500,4050,4050,4050,4050,0
|
|
20240808,142600,53156500,4050,4050,4050,4050,0
|
|
20240808,142500,53156500,4050,4040,4050,4040,43
|
|
20240808,142400,52982660,4040,4040,4040,4040,0
|
|
20240808,142300,52982660,4040,4040,4040,4040,0
|
|
20240808,142200,52982660,4040,4040,4040,4040,0
|
|
20240808,142100,52982660,4040,4040,4040,4040,0
|
|
20240808,142000,52982660,4040,4040,4040,4040,0
|
|
20240808,141900,52982660,4040,4040,4040,4040,256
|
|
20240808,141800,51948420,4035,4035,4035,4035,0
|
|
20240808,141700,51948420,4035,4035,4035,4035,0
|
|
20240808,141600,51948420,4035,4040,4040,4035,231
|
|
20240808,141500,51015270,4050,4050,4050,4050,0
|
|
20240808,141400,51015270,4050,4050,4050,4050,0
|
|
20240808,141300,51015270,4050,4050,4050,4050,100
|
|
20240808,141200,50610270,4050,4050,4050,4050,0
|
|
20240808,141100,50610270,4050,4050,4050,4050,12
|
|
20240808,141000,50561670,4065,4065,4065,4065,1
|
|
20240808,140900,50557605,4065,4065,4070,4065,111
|
|
20240808,140800,50106340,4065,4065,4065,4065,0
|
|
20240808,140700,50106340,4065,4065,4065,4065,0
|
|
20240808,140600,50106340,4065,4065,4065,4065,500
|
|
20240808,140500,48073840,4065,4065,4065,4065,1
|
|
20240808,140400,48069775,4035,4035,4035,4035,0
|
|
20240808,140300,48069775,4035,4035,4035,4035,0
|
|
20240808,140200,48069775,4035,4035,4035,4035,0
|
|
20240808,140100,48069775,4035,4035,4035,4035,0
|
|
20240808,140000,48069775,4035,4035,4035,4035,150
|
|
20240808,135900,47464525,4035,4035,4035,4035,0
|
|
20240808,135800,47464525,4035,4035,4035,4035,0
|
|
20240808,135700,47464525,4035,4035,4035,4035,0
|
|
20240808,135600,47464525,4035,4035,4035,4035,0
|
|
20240808,135500,47464525,4035,4035,4035,4035,0
|
|
20240808,135400,47464525,4035,4035,4035,4035,0
|
|
20240808,135300,47464525,4035,4035,4035,4035,0
|
|
20240808,135200,47464525,4035,4035,4035,4035,0
|
|
20240808,135100,47464525,4035,4035,4035,4035,3
|
|
20240808,135000,47452420,4030,4030,4030,4030,0
|
|
20240808,134900,47452420,4030,4030,4030,4030,0
|
|
20240808,134800,47452420,4030,4030,4030,4030,0
|
|
20240808,134700,47452420,4030,4030,4030,4030,0
|
|
20240808,134600,47452420,4030,4030,4030,4030,0
|
|
20240808,134500,47452420,4030,4030,4030,4030,0
|
|
20240808,134400,47452420,4030,4030,4030,4030,0
|
|
20240808,134300,47452420,4030,4030,4030,4030,0
|
|
20240808,134200,47452420,4030,4040,4040,4030,361
|
|
20240808,134100,45995250,4040,4045,4045,4040,51
|
|
20240808,134000,45789190,4040,4040,4040,4040,0
|
|
20240808,133900,45789190,4040,4040,4040,4040,0
|
|
20240808,133800,45789190,4040,4040,4040,4040,0
|
|
20240808,133700,45789190,4040,4040,4040,4040,0
|
|
20240808,133600,45789190,4040,4040,4040,4040,0
|
|
20240808,133500,45789190,4040,4040,4040,4040,0
|
|
20240808,133400,45789190,4040,4040,4040,4040,0
|
|
20240808,133300,45789190,4040,4040,4040,4040,0
|
|
20240808,133200,45789190,4040,4040,4040,4040,0
|
|
20240808,133100,45789190,4040,4040,4040,4040,30
|
|
20240808,133000,45667990,4035,4035,4035,4035,0
|
|
20240808,132900,45667990,4035,4035,4035,4035,0
|
|
20240808,132800,45667990,4035,4035,4035,4035,0
|
|
20240808,132700,45667990,4035,4035,4035,4035,0
|
|
20240808,132600,45667990,4035,4035,4035,4035,0
|
|
20240808,132500,45667990,4035,4035,4035,4035,0
|
|
20240808,132400,45667990,4035,4035,4035,4035,0
|
|
20240808,132300,45667990,4035,4035,4035,4035,0
|
|
20240808,132200,45667990,4035,4035,4035,4035,0
|
|
20240808,132100,45667990,4035,4035,4035,4035,0
|
|
20240808,132000,45667990,4035,4035,4035,4035,0
|
|
20240808,131900,45667990,4035,4035,4035,4035,0
|
|
20240808,131800,45667990,4035,4035,4035,4035,105
|
|
20240808,131700,45244315,4030,4030,4030,4030,0
|
|
20240808,131600,45244315,4030,4030,4030,4030,0
|
|
20240808,131500,45244315,4030,4030,4030,4030,0
|
|
20240808,131400,45244315,4030,4030,4030,4030,0
|
|
20240808,131300,45244315,4030,4040,4040,4030,229
|
|
20240808,131200,44320215,4060,4060,4060,4060,0
|
|
20240808,131100,44320215,4060,4060,4060,4060,0
|
|
20240808,131000,44320215,4060,4060,4060,4060,0
|
|
20240808,130900,44320215,4060,4060,4060,4060,0
|
|
20240808,130800,44320215,4060,4060,4060,4060,0
|
|
20240808,130700,44320215,4060,4060,4060,4060,0
|
|
20240808,130600,44320215,4060,4060,4060,4060,145
|
|
20240808,130500,43731515,4065,4065,4065,4065,0
|
|
20240808,130400,43731515,4065,4065,4065,4065,0
|
|
20240808,130300,43731515,4065,4065,4065,4065,0
|
|
20240808,130200,43731515,4065,4065,4065,4065,0
|
|
20240808,130100,43731515,4065,4065,4065,4065,0
|
|
20240808,130000,43731515,4065,4065,4065,4065,0
|
|
20240808,125900,43731515,4065,4065,4065,4065,0
|
|
20240808,125800,43731515,4065,4065,4065,4065,0
|
|
20240808,125700,43731515,4065,4065,4065,4065,0
|
|
20240808,125600,43731515,4065,4065,4065,4065,0
|
|
20240808,125500,43731515,4065,4065,4065,4065,0
|
|
20240808,125400,43731515,4065,4060,4065,4060,100
|
|
20240808,125300,43325060,4040,4040,4040,4040,0
|
|
20240808,125200,43325060,4040,4040,4040,4040,0
|
|
20240808,125100,43325060,4040,4040,4040,4040,0
|
|
20240808,125000,43325060,4040,4040,4040,4040,0
|
|
20240808,124900,43325060,4040,4040,4040,4040,0
|
|
20240808,124800,43325060,4040,4040,4040,4040,0
|
|
20240808,124700,43325060,4040,4040,4040,4040,0
|
|
20240808,124600,43325060,4040,4040,4040,4040,0
|
|
20240808,124500,43325060,4040,4045,4045,4040,1100
|
|
20240808,124400,38880515,4070,4070,4070,4070,0
|
|
20240808,124300,38880515,4070,4070,4070,4070,0
|
|
20240808,124200,38880515,4070,4070,4070,4070,0
|
|
20240808,124100,38880515,4070,4070,4070,4070,113
|
|
20240808,124000,38420605,4065,4065,4065,4065,27
|
|
20240808,123900,38310850,4065,4060,4065,4060,96
|
|
20240808,123800,37921085,4035,4035,4035,4035,0
|
|
20240808,123700,37921085,4035,4035,4035,4035,0
|
|
20240808,123600,37921085,4035,4035,4035,4035,0
|
|
20240808,123500,37921085,4035,4035,4035,4035,0
|
|
20240808,123400,37921085,4035,4035,4035,4035,0
|
|
20240808,123300,37921085,4035,4035,4035,4035,0
|
|
20240808,123200,37921085,4035,4035,4035,4035,0
|
|
20240808,123100,37921085,4035,4035,4035,4035,0
|
|
20240808,123000,37921085,4035,4035,4035,4035,0
|
|
20240808,122900,37921085,4035,4035,4035,4035,0
|
|
20240808,122800,37921085,4035,4035,4035,4035,0
|
|
20240808,122700,37921085,4035,4035,4035,4035,1
|
|
20240808,122600,37917050,4035,4035,4035,4035,100
|
|
20240808,122500,37513550,4035,4035,4035,4035,0
|
|
20240808,122400,37513550,4035,4035,4035,4035,0
|
|
20240808,122300,37513550,4035,4035,4035,4035,0
|
|
20240808,122200,37513550,4035,4035,4035,4035,0
|
|
20240808,122100,37513550,4035,4035,4035,4035,0
|
|
20240808,122000,37513550,4035,4035,4035,4035,0
|
|
20240808,121900,37513550,4035,4035,4035,4035,0
|
|
20240808,121800,37513550,4035,4035,4035,4035,0
|
|
20240808,121700,37513550,4035,4035,4035,4035,0
|
|
20240808,121600,37513550,4035,4035,4035,4035,0
|
|
20240808,121500,37513550,4035,4035,4035,4035,0
|
|
20240808,121400,37513550,4035,4035,4035,4035,0
|
|
20240808,121300,37513550,4035,4035,4035,4035,0
|
|
20240808,121200,37513550,4035,4035,4035,4035,0
|
|
20240808,121100,37513550,4035,4035,4035,4035,0
|
|
20240808,121000,37513550,4035,4035,4035,4035,0
|
|
20240808,120900,37513550,4035,4035,4035,4035,0
|
|
20240808,120800,37513550,4035,4035,4035,4035,0
|
|
20240808,120700,37513550,4035,4035,4035,4035,0
|
|
20240808,120600,37513550,4035,4035,4035,4035,100
|
|
20240808,120500,37110050,4035,4035,4035,4035,0
|
|
20240808,120400,37110050,4035,4035,4035,4035,0
|
|
20240808,120300,37110050,4035,4035,4035,4035,0
|
|
20240808,120200,37110050,4035,4035,4035,4035,0
|
|
20240808,120100,37110050,4035,4035,4035,4035,0
|
|
20240808,120000,37110050,4035,4035,4035,4035,0
|
|
20240808,115900,37110050,4035,4035,4035,4035,0
|
|
20240808,115800,37110050,4035,4035,4035,4035,0
|
|
20240808,115700,37110050,4035,4035,4035,4035,0
|
|
20240808,115600,37110050,4035,4040,4040,4035,100
|
|
20240808,115500,36706545,4035,4035,4035,4035,1
|
|
20240808,115400,36702510,4035,4035,4035,4035,0
|
|
20240808,115300,36702510,4035,4035,4035,4035,0
|
|
20240808,115200,36702510,4035,4035,4035,4035,0
|
|
20240808,115100,36702510,4035,4035,4035,4035,0
|
|
20240808,115000,36702510,4035,4035,4035,4035,18
|
|
20240808,114900,36629880,4060,4060,4060,4060,180
|
|
20240808,114800,35899080,4060,4060,4060,4060,0
|
|
20240808,114700,35899080,4060,4060,4060,4060,0
|
|
20240808,114600,35899080,4060,4060,4060,4060,0
|
|
20240808,114500,35899080,4060,4060,4060,4060,0
|
|
20240808,114400,35899080,4060,4060,4060,4060,0
|
|
20240808,114300,35899080,4060,4060,4060,4060,0
|
|
20240808,114200,35899080,4060,4060,4060,4060,0
|
|
20240808,114100,35899080,4060,4060,4060,4060,0
|
|
20240808,114000,35899080,4060,4060,4060,4060,0
|
|
20240808,113900,35899080,4060,4060,4060,4060,0
|
|
20240808,113800,35899080,4060,4060,4060,4060,0
|
|
20240808,113700,35899080,4060,4060,4060,4060,0
|
|
20240808,113600,35899080,4060,4060,4060,4060,0
|
|
20240808,113500,35899080,4060,4060,4060,4060,0
|
|
20240808,113400,35899080,4060,4060,4060,4060,0
|
|
20240808,113300,35899080,4060,4060,4060,4060,0
|
|
20240808,113200,35899080,4060,4060,4060,4060,0
|
|
20240808,113100,35899080,4060,4060,4060,4060,6
|
|
20240808,113000,35874720,4060,4060,4060,4060,0
|
|
20240808,112900,35874720,4060,4060,4060,4060,0
|
|
20240808,112800,35874720,4060,4060,4060,4060,0
|
|
20240808,112700,35874720,4060,4060,4060,4060,0
|
|
20240808,112600,35874720,4060,4060,4060,4060,0
|
|
20240808,112500,35874720,4060,4060,4060,4060,0
|
|
20240808,112400,35874720,4060,4060,4060,4060,0
|
|
20240808,112300,35874720,4060,4060,4060,4060,0
|
|
20240808,112200,35874720,4060,4060,4060,4060,13
|
|
20240808,112100,35821940,4030,4030,4030,4030,0
|
|
20240808,112000,35821940,4030,4030,4030,4030,0
|
|
20240808,111900,35821940,4030,4030,4030,4030,0
|
|
20240808,111800,35821940,4030,4030,4030,4030,0
|
|
20240808,111700,35821940,4030,4030,4030,4030,0
|
|
20240808,111600,35821940,4030,4030,4030,4030,0
|
|
20240808,111500,35821940,4030,4030,4030,4030,500
|
|
20240808,111400,33806940,4030,4030,4030,4030,0
|
|
20240808,111300,33806940,4030,4030,4030,4030,0
|
|
20240808,111200,33806940,4030,4030,4030,4030,0
|
|
20240808,111100,33806940,4030,4030,4030,4030,0
|
|
20240808,111000,33806940,4030,4030,4030,4030,0
|
|
20240808,110900,33806940,4030,4030,4030,4030,0
|
|
20240808,110800,33806940,4030,4030,4030,4030,0
|
|
20240808,110700,33806940,4030,4030,4030,4030,5
|
|
20240808,110600,33786790,4030,4030,4030,4030,0
|
|
20240808,110500,33786790,4030,4030,4030,4030,0
|
|
20240808,110400,33786790,4030,4030,4030,4030,0
|
|
20240808,110300,33786790,4030,4030,4030,4030,0
|
|
20240808,110200,33786790,4030,4030,4030,4030,0
|
|
20240808,110100,33786790,4030,4050,4050,4030,510
|
|
20240808,110000,31721490,4055,4055,4055,4055,0
|
|
20240808,105900,31721490,4055,4055,4055,4055,0
|
|
20240808,105800,31721490,4055,4055,4055,4055,0
|
|
20240808,105700,31721490,4055,4055,4055,4055,0
|
|
20240808,105600,31721490,4055,4055,4055,4055,0
|
|
20240808,105500,31721490,4055,4025,4055,4025,38
|
|
20240808,105400,31567730,4055,4055,4055,4055,0
|
|
20240808,105300,31567730,4055,4055,4055,4055,0
|
|
20240808,105200,31567730,4055,4055,4055,4055,0
|
|
20240808,105100,31567730,4055,4055,4055,4055,0
|
|
20240808,105000,31567730,4055,4055,4055,4055,0
|
|
20240808,104900,31567730,4055,4055,4055,4055,0
|
|
20240808,104800,31567730,4055,4055,4055,4055,0
|
|
20240808,104700,31567730,4055,4055,4055,4055,0
|
|
20240808,104600,31567730,4055,4055,4055,4055,100
|
|
20240808,104500,31162230,4055,4055,4055,4055,0
|
|
20240808,104400,31162230,4055,4055,4055,4055,147
|
|
20240808,104300,30566145,4055,4055,4055,4055,0
|
|
20240808,104200,30566145,4055,4055,4055,4055,0
|
|
20240808,104100,30566145,4055,4055,4055,4055,0
|
|
20240808,104000,30566145,4055,4055,4055,4055,0
|
|
20240808,103900,30566145,4055,4055,4055,4055,0
|
|
20240808,103800,30566145,4055,4055,4055,4055,0
|
|
20240808,103700,30566145,4055,4055,4055,4055,0
|
|
20240808,103600,30566145,4055,4055,4055,4055,0
|
|
20240808,103500,30566145,4055,4055,4055,4055,0
|
|
20240808,103400,30566145,4055,4055,4055,4055,0
|
|
20240808,103300,30566145,4055,4055,4055,4055,0
|
|
20240808,103200,30566145,4055,4055,4055,4055,0
|
|
20240808,103100,30566145,4055,4055,4055,4055,0
|
|
20240808,103000,30566145,4055,4055,4055,4055,0
|
|
20240808,102900,30566145,4055,4055,4055,4055,220
|
|
20240808,102800,29674045,4055,4055,4055,4055,1
|
|
20240808,102700,29669990,4055,4055,4055,4055,45
|
|
20240808,102600,29487515,4055,4055,4055,4055,0
|
|
20240808,102500,29487515,4055,4030,4055,4030,1837
|
|
20240808,102400,22061570,4025,4025,4025,4025,118
|
|
20240808,102300,21586620,4025,4025,4025,4025,0
|
|
20240808,102200,21586620,4025,4025,4025,4025,5
|
|
20240808,102100,21566495,4025,4025,4025,4025,0
|
|
20240808,102000,21566495,4025,4025,4025,4025,0
|
|
20240808,101900,21566495,4025,4025,4025,4025,0
|
|
20240808,101800,21566495,4025,4025,4025,4025,0
|
|
20240808,101700,21566495,4025,4025,4025,4025,0
|
|
20240808,101600,21566495,4025,4025,4025,4025,1
|
|
20240808,101500,21562470,3995,3995,3995,3995,0
|
|
20240808,101400,21562470,3995,3995,3995,3995,50
|
|
20240808,101300,21362720,3985,3985,3985,3985,0
|
|
20240808,101200,21362720,3985,3985,3985,3985,0
|
|
20240808,101100,21362720,3985,3985,3985,3985,0
|
|
20240808,101000,21362720,3985,3985,3985,3985,0
|
|
20240808,100900,21362720,3985,3985,3985,3985,4
|
|
20240808,100800,21346780,4015,4015,4015,4015,0
|
|
20240808,100700,21346780,4015,4015,4015,4015,0
|
|
20240808,100600,21346780,4015,4010,4015,4010,103
|
|
20240808,100500,20933435,4005,4005,4005,4005,0
|
|
20240808,100400,20933435,4005,4000,4005,4000,1046
|
|
20240808,100300,16744285,3995,3995,3995,3995,0
|
|
20240808,100200,16744285,3995,3995,3995,3995,1
|
|
20240808,100100,16740290,4000,4000,4000,4000,0
|
|
20240808,100000,16740290,4000,3980,4000,3975,68
|
|
20240808,095900,16469750,3975,3975,3975,3975,0
|
|
20240808,095800,16469750,3975,3975,3975,3975,0
|
|
20240808,095700,16469750,3975,3975,3975,3975,0
|
|
20240808,095600,16469750,3975,3975,3975,3975,0
|
|
20240808,095500,16469750,3975,3975,3975,3975,0
|
|
20240808,095400,16469750,3975,3975,3975,3975,0
|
|
20240808,095300,16469750,3975,3990,3990,3970,901
|
|
20240808,095200,12886805,4005,4005,4005,4005,0
|
|
20240808,095100,12886805,4005,4005,4005,4005,2
|
|
20240808,095000,12878795,3990,3990,3990,3990,10
|
|
20240808,094900,12838895,4005,4005,4005,4005,0
|
|
20240808,094800,12838895,4005,4005,4005,4005,121
|
|
20240808,094700,12354290,4005,4005,4005,4005,0
|
|
20240808,094600,12354290,4005,4005,4005,4005,0
|
|
20240808,094500,12354290,4005,4005,4005,4005,0
|
|
20240808,094400,12354290,4005,4005,4005,4005,0
|
|
20240808,094300,12354290,4005,4000,4005,3990,586
|
|
20240808,094200,10014030,4010,4010,4010,4010,1
|
|
20240808,094100,10010020,4010,4010,4010,4010,1
|
|
20240808,094000,10006010,3995,3995,3995,3995,0
|
|
20240808,093900,10006010,3995,3995,3995,3995,0
|
|
20240808,093800,10006010,3995,3995,3995,3995,0
|
|
20240808,093700,10006010,3995,3995,3995,3995,0
|
|
20240808,093600,10006010,3995,3995,3995,3995,12
|
|
20240808,093500,9958070,4000,4000,4000,4000,100
|
|
20240808,093400,9558070,4000,4000,4000,4000,0
|
|
20240808,093300,9558070,4000,4000,4000,4000,0
|
|
20240808,093200,9558070,4000,4000,4000,4000,0
|
|
20240808,093100,9558070,4000,4000,4000,4000,52
|
|
20240808,093000,9350070,4000,4000,4000,4000,1
|
|
20240808,092900,9346070,3995,3995,3995,3995,0
|
|
20240808,092800,9346070,3995,3995,3995,3995,0
|
|
20240808,092700,9346070,3995,3995,3995,3995,0
|
|
20240808,092600,9346070,3995,3995,3995,3995,0
|
|
20240808,092500,9346070,3995,3995,3995,3995,0
|
|
20240808,092400,9346070,3995,3995,3995,3995,0
|
|
20240808,092300,9346070,3995,3995,3995,3995,0
|
|
20240808,092200,9346070,3995,3995,3995,3995,0
|
|
20240808,092100,9346070,3995,3995,3995,3995,0
|
|
20240808,092000,9346070,3995,3995,3995,3995,0
|
|
20240808,091900,9346070,3995,3995,3995,3995,4
|
|
20240808,091800,9330090,4005,4005,4005,4005,0
|
|
20240808,091700,9330090,4005,4000,4005,4000,301
|
|
20240808,091600,8125085,4010,4010,4010,4010,0
|
|
20240808,091500,8125085,4010,4010,4010,4010,180
|
|
20240808,091400,7403285,3990,3995,3995,3990,362
|
|
20240808,091300,5958535,4025,4025,4025,4025,0
|
|
20240808,091200,5958535,4025,4025,4025,4025,1
|
|
20240808,091100,5954510,4000,4000,4000,4000,0
|
|
20240808,091000,5954510,4000,4000,4000,4000,110
|
|
20240808,090900,5514510,4005,4005,4005,4005,10
|
|
20240808,090800,5474460,4005,4005,4005,4005,0
|
|
20240808,090700,5474460,4005,4005,4005,4005,10
|
|
20240808,090600,5434410,4005,4005,4005,4005,100
|
|
20240808,090500,5033910,4055,4045,4055,4045,420
|
|
20240808,090400,3333880,4000,4000,4000,4000,50
|
|
20240808,090300,3133880,4005,4005,4005,4005,10
|
|
20240808,090200,3093830,4010,4060,4060,4010,133
|
|
20240808,090100,2554350,4060,4060,4060,4060,0
|
|
20240808,090000,2554350,4060,4040,4060,4015,633
|