602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240318,185900,72874865,2005,2005,2005,2005,1307
|
||
|
|
20240318,185800,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,185700,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,185600,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,185500,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,185400,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,185300,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,185200,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,185100,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,185000,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,184900,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,184800,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,184700,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,184600,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,184500,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,184400,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,184300,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,184200,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,184100,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,184000,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,183900,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,183800,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,183700,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,183600,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,183500,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,183400,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,183300,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,183200,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,183100,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,183000,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,182900,72874865,2005,2005,2005,2005,1307
|
||
|
|
20240318,182800,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,182700,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,182600,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,182500,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,182400,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,182300,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,182200,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,182100,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,182000,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,181900,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,181800,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,181700,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,181600,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,181500,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,181400,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,181300,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,181200,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,181100,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,181000,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,180900,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,180800,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,180700,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,180600,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,180500,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,180400,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,180300,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,180200,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,180100,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,180000,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,175900,72874865,2005,2005,2005,2005,1307
|
||
|
|
20240318,175800,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,175700,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,175600,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,175500,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,175400,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,175300,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,175200,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,175100,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,175000,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,174900,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,174800,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,174700,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,174600,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,174500,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,174400,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,174300,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,174200,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,174100,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,174000,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,173900,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,173800,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,173700,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,173600,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,173500,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,173400,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,173300,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,173200,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,173100,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,173000,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,172900,72874865,2005,2005,2005,2005,1307
|
||
|
|
20240318,172800,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,172700,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,172600,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,172500,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,172400,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,172300,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,172200,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,172100,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,172000,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,171900,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,171800,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,171700,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,171600,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,171500,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,171400,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,171300,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,171200,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,171100,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,171000,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,170900,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,170800,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,170700,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,170600,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,170500,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,170400,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,170300,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,170200,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,170100,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,170000,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,165900,72874865,2005,2005,2005,2005,1307
|
||
|
|
20240318,165800,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,165700,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,165600,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,165500,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,165400,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,165300,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,165200,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,165100,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,165000,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,164900,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,164800,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,164700,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,164600,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,164500,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,164400,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,164300,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,164200,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,164100,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,164000,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,163900,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,163800,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,163700,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,163600,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,163500,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,163400,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,163300,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,163200,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,163100,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,163000,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,162900,72874865,2005,2005,2005,2005,1307
|
||
|
|
20240318,162800,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,162700,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,162600,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,162500,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,162400,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,162300,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,162200,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,162100,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,162000,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,161900,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,161800,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,161700,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,161600,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,161500,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,161400,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,161300,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,161200,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,161100,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,161000,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,160900,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,160800,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,160700,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,160600,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,160500,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,160400,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,160300,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,160200,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,160100,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,160000,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,155900,72874865,2005,2005,2005,2005,1307
|
||
|
|
20240318,155800,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,155700,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,155600,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,155500,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,155400,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,155300,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,155200,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,155100,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,155000,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,154900,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,154800,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,154700,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,154600,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,154500,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,154400,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,154300,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,154200,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,154100,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,154000,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,153900,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,153800,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,153700,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,153600,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,153500,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,153400,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,153300,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,153200,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,153100,72874865,2005,2005,2005,2005,0
|
||
|
|
20240318,153000,72874865,2005,2005,2005,2005,1307
|
||
|
|
20240318,152900,70254330,2010,2010,2010,2010,0
|
||
|
|
20240318,152800,70254330,2010,2010,2010,2010,0
|
||
|
|
20240318,152700,70254330,2010,2010,2010,2010,0
|
||
|
|
20240318,152600,70254330,2010,2010,2010,2010,0
|
||
|
|
20240318,152500,70254330,2010,2010,2010,2010,0
|
||
|
|
20240318,152400,70254330,2010,2010,2010,2010,0
|
||
|
|
20240318,152300,70254330,2010,2010,2010,2010,0
|
||
|
|
20240318,152200,70254330,2010,2010,2010,2010,0
|
||
|
|
20240318,152100,70254330,2010,2010,2010,2010,0
|
||
|
|
20240318,152000,70254330,2010,2010,2010,2010,0
|
||
|
|
20240318,151900,70254330,2010,2010,2010,2010,14
|
||
|
|
20240318,151800,70226190,1999,1999,1999,1999,0
|
||
|
|
20240318,151700,70226190,1999,1999,1999,1999,0
|
||
|
|
20240318,151600,70226190,1999,1999,1999,1999,0
|
||
|
|
20240318,151500,70226190,1999,1999,1999,1999,0
|
||
|
|
20240318,151400,70226190,1999,1999,1999,1999,0
|
||
|
|
20240318,151300,70226190,1999,1999,1999,1999,0
|
||
|
|
20240318,151200,70226190,1999,1999,1999,1999,0
|
||
|
|
20240318,151100,70226190,1999,1999,1999,1999,0
|
||
|
|
20240318,151000,70226190,1999,1999,1999,1999,750
|
||
|
|
20240318,150900,68726940,1999,1999,1999,1999,0
|
||
|
|
20240318,150800,68726940,1999,1999,1999,1999,0
|
||
|
|
20240318,150700,68726940,1999,1999,1999,1999,0
|
||
|
|
20240318,150600,68726940,1999,1999,1999,1999,0
|
||
|
|
20240318,150500,68726940,1999,1999,1999,1999,0
|
||
|
|
20240318,150400,68726940,1999,1999,1999,1999,0
|
||
|
|
20240318,150300,68726940,1999,2000,2000,1999,50
|
||
|
|
20240318,150200,68626950,1999,1999,1999,1999,750
|
||
|
|
20240318,150100,67127700,1999,1999,1999,1999,0
|
||
|
|
20240318,150000,67127700,1999,1999,1999,1999,0
|
||
|
|
20240318,145900,67127700,1999,1999,1999,1999,3089
|
||
|
|
20240318,145800,60952789,1999,1999,1999,1999,572
|
||
|
|
20240318,145700,59809361,1998,2005,2005,1998,8523
|
||
|
|
20240318,145600,42764790,2015,2015,2015,2015,0
|
||
|
|
20240318,145500,42764790,2015,2015,2015,2015,0
|
||
|
|
20240318,145400,42764790,2015,2015,2015,2015,0
|
||
|
|
20240318,145300,42764790,2015,2015,2015,2015,0
|
||
|
|
20240318,145200,42764790,2015,2015,2015,2015,0
|
||
|
|
20240318,145100,42764790,2015,2015,2015,2015,0
|
||
|
|
20240318,145000,42764790,2015,2015,2015,2015,5
|
||
|
|
20240318,144900,42754715,2015,2015,2015,2015,0
|
||
|
|
20240318,144800,42754715,2015,2015,2015,2015,0
|
||
|
|
20240318,144700,42754715,2015,2015,2015,2015,0
|
||
|
|
20240318,144600,42754715,2015,2015,2015,2015,62
|
||
|
|
20240318,144500,42629785,2015,2015,2015,2015,0
|
||
|
|
20240318,144400,42629785,2015,2015,2015,2015,0
|
||
|
|
20240318,144300,42629785,2015,2015,2015,2015,0
|
||
|
|
20240318,144200,42629785,2015,2010,2015,2010,42
|
||
|
|
20240318,144100,42545180,2005,2005,2005,2005,0
|
||
|
|
20240318,144000,42545180,2005,2005,2005,2005,0
|
||
|
|
20240318,143900,42545180,2005,2005,2005,2005,94
|
||
|
|
20240318,143800,42356710,2005,2005,2005,2005,0
|
||
|
|
20240318,143700,42356710,2005,2005,2005,2005,0
|
||
|
|
20240318,143600,42356710,2005,2005,2005,2005,0
|
||
|
|
20240318,143500,42356710,2005,2005,2005,2005,400
|
||
|
|
20240318,143400,41554710,2010,2010,2010,2010,0
|
||
|
|
20240318,143300,41554710,2010,2010,2010,2010,0
|
||
|
|
20240318,143200,41554710,2010,2010,2010,2010,0
|
||
|
|
20240318,143100,41554710,2010,2010,2010,2010,0
|
||
|
|
20240318,143000,41554710,2010,2010,2010,2010,0
|
||
|
|
20240318,142900,41554710,2010,2010,2010,2010,0
|
||
|
|
20240318,142800,41554710,2010,2005,2010,2005,408
|
||
|
|
20240318,142700,40736175,2005,2005,2005,2005,25
|
||
|
|
20240318,142600,40686050,2005,2005,2005,2005,2
|
||
|
|
20240318,142500,40682040,2005,2005,2005,2005,0
|
||
|
|
20240318,142400,40682040,2005,2005,2005,2005,164
|
||
|
|
20240318,142300,40353220,2010,2010,2010,2010,0
|
||
|
|
20240318,142200,40353220,2010,2010,2010,2010,0
|
||
|
|
20240318,142100,40353220,2010,2010,2010,2010,0
|
||
|
|
20240318,142000,40353220,2010,2010,2010,2010,0
|
||
|
|
20240318,141900,40353220,2010,2010,2010,2010,0
|
||
|
|
20240318,141800,40353220,2010,2010,2010,2010,0
|
||
|
|
20240318,141700,40353220,2010,2010,2010,2010,0
|
||
|
|
20240318,141600,40353220,2010,2005,2010,2005,7
|
||
|
|
20240318,141500,40339180,2000,2000,2000,2000,0
|
||
|
|
20240318,141400,40339180,2000,2000,2000,2000,90
|
||
|
|
20240318,141300,40159180,2005,2005,2005,2005,0
|
||
|
|
20240318,141200,40159180,2005,2005,2005,2005,0
|
||
|
|
20240318,141100,40159180,2005,2005,2005,2005,0
|
||
|
|
20240318,141000,40159180,2005,2005,2005,2005,7
|
||
|
|
20240318,140900,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,140800,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,140700,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,140600,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,140500,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,140400,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,140300,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,140200,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,140100,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,140000,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,135900,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,135800,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,135700,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,135600,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,135500,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,135400,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,135300,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,135200,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,135100,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,135000,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,134900,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,134800,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,134700,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,134600,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,134500,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,134400,40145145,2005,2005,2005,2005,0
|
||
|
|
20240318,134300,40145145,2005,2005,2005,2005,7
|
||
|
|
20240318,134200,40131110,2005,2005,2005,2005,0
|
||
|
|
20240318,134100,40131110,2005,2005,2005,2005,0
|
||
|
|
20240318,134000,40131110,2005,2005,2005,2005,0
|
||
|
|
20240318,133900,40131110,2005,2005,2005,2005,0
|
||
|
|
20240318,133800,40131110,2005,2005,2005,2005,0
|
||
|
|
20240318,133700,40131110,2005,2005,2005,2005,0
|
||
|
|
20240318,133600,40131110,2005,2005,2005,2005,0
|
||
|
|
20240318,133500,40131110,2005,2005,2005,2005,0
|
||
|
|
20240318,133400,40131110,2005,2005,2005,2005,0
|
||
|
|
20240318,133300,40131110,2005,2005,2005,2005,0
|
||
|
|
20240318,133200,40131110,2005,2005,2005,2005,0
|
||
|
|
20240318,133100,40131110,2005,2005,2005,2005,109
|
||
|
|
20240318,133000,39912565,2005,2005,2005,2005,100
|
||
|
|
20240318,132900,39712065,2005,2005,2005,2005,0
|
||
|
|
20240318,132800,39712065,2005,2005,2005,2005,19
|
||
|
|
20240318,132700,39673970,2005,2005,2005,2005,0
|
||
|
|
20240318,132600,39673970,2005,2005,2005,2005,0
|
||
|
|
20240318,132500,39673970,2005,2005,2005,2005,0
|
||
|
|
20240318,132400,39673970,2005,2005,2005,2005,0
|
||
|
|
20240318,132300,39673970,2005,2005,2005,2005,0
|
||
|
|
20240318,132200,39673970,2005,2005,2005,2005,0
|
||
|
|
20240318,132100,39673970,2005,2005,2005,2005,0
|
||
|
|
20240318,132000,39673970,2005,2005,2005,2005,0
|
||
|
|
20240318,131900,39673970,2005,2005,2005,2005,0
|
||
|
|
20240318,131800,39673970,2005,2005,2005,2005,0
|
||
|
|
20240318,131700,39673970,2005,2005,2005,2005,0
|
||
|
|
20240318,131600,39673970,2005,2005,2005,2005,2
|
||
|
|
20240318,131500,39669960,2005,2005,2005,2005,0
|
||
|
|
20240318,131400,39669960,2005,2005,2005,2005,129
|
||
|
|
20240318,131300,39411315,2005,2005,2005,2005,0
|
||
|
|
20240318,131200,39411315,2005,2005,2005,2005,0
|
||
|
|
20240318,131100,39411315,2005,2005,2005,2005,0
|
||
|
|
20240318,131000,39411315,2005,2005,2005,2005,0
|
||
|
|
20240318,130900,39411315,2005,2005,2005,2005,0
|
||
|
|
20240318,130800,39411315,2005,2005,2005,2005,0
|
||
|
|
20240318,130700,39411315,2005,2005,2005,2005,0
|
||
|
|
20240318,130600,39411315,2005,2005,2005,2005,0
|
||
|
|
20240318,130500,39411315,2005,2005,2005,2005,0
|
||
|
|
20240318,130400,39411315,2005,2005,2005,2005,0
|
||
|
|
20240318,130300,39411315,2005,2005,2005,2005,0
|
||
|
|
20240318,130200,39411315,2005,2005,2005,2005,0
|
||
|
|
20240318,130100,39411315,2005,2005,2005,2005,0
|
||
|
|
20240318,130000,39411315,2005,2005,2005,2005,0
|
||
|
|
20240318,125900,39411315,2005,2005,2005,2005,0
|
||
|
|
20240318,125800,39411315,2005,2005,2005,2005,0
|
||
|
|
20240318,125700,39411315,2005,2005,2005,2005,0
|
||
|
|
20240318,125600,39411315,2005,2005,2005,2005,0
|
||
|
|
20240318,125500,39411315,2005,2005,2005,2005,0
|
||
|
|
20240318,125400,39411315,2005,2005,2005,2005,0
|
||
|
|
20240318,125300,39411315,2005,2005,2005,2005,0
|
||
|
|
20240318,125200,39411315,2005,2010,2010,2005,620
|
||
|
|
20240318,125100,38165205,2010,2015,2015,2010,89
|
||
|
|
20240318,125000,37986305,2010,2010,2010,2010,1803
|
||
|
|
20240318,124900,34362275,2000,2000,2000,2000,0
|
||
|
|
20240318,124800,34362275,2000,2000,2000,2000,0
|
||
|
|
20240318,124700,34362275,2000,2000,2000,2000,0
|
||
|
|
20240318,124600,34362275,2000,2000,2000,2000,0
|
||
|
|
20240318,124500,34362275,2000,2000,2000,2000,0
|
||
|
|
20240318,124400,34362275,2000,2000,2000,2000,0
|
||
|
|
20240318,124300,34362275,2000,2000,2000,2000,0
|
||
|
|
20240318,124200,34362275,2000,2000,2000,2000,4
|
||
|
|
20240318,124100,34354275,2005,2005,2005,2005,0
|
||
|
|
20240318,124000,34354275,2005,2005,2005,2005,0
|
||
|
|
20240318,123900,34354275,2005,2005,2005,2005,0
|
||
|
|
20240318,123800,34354275,2005,2005,2005,2005,0
|
||
|
|
20240318,123700,34354275,2005,2005,2005,2005,0
|
||
|
|
20240318,123600,34354275,2005,2005,2005,2005,0
|
||
|
|
20240318,123500,34354275,2005,2005,2005,2005,0
|
||
|
|
20240318,123400,34354275,2005,2005,2005,2005,446
|
||
|
|
20240318,123300,33460045,2005,2005,2005,2005,0
|
||
|
|
20240318,123200,33460045,2005,2005,2005,2005,0
|
||
|
|
20240318,123100,33460045,2005,2005,2005,2005,0
|
||
|
|
20240318,123000,33460045,2005,2005,2005,2005,0
|
||
|
|
20240318,122900,33460045,2005,2005,2005,2005,82
|
||
|
|
20240318,122800,33295635,2000,2000,2000,2000,0
|
||
|
|
20240318,122700,33295635,2000,2000,2000,2000,0
|
||
|
|
20240318,122600,33295635,2000,2000,2000,2000,0
|
||
|
|
20240318,122500,33295635,2000,2000,2000,2000,0
|
||
|
|
20240318,122400,33295635,2000,2000,2000,2000,0
|
||
|
|
20240318,122300,33295635,2000,2000,2000,2000,0
|
||
|
|
20240318,122200,33295635,2000,2000,2000,2000,0
|
||
|
|
20240318,122100,33295635,2000,2000,2000,2000,3
|
||
|
|
20240318,122000,33289635,2000,2000,2000,2000,0
|
||
|
|
20240318,121900,33289635,2000,2000,2000,2000,0
|
||
|
|
20240318,121800,33289635,2000,2000,2000,2000,0
|
||
|
|
20240318,121700,33289635,2000,2005,2005,2000,30
|
||
|
|
20240318,121600,33229630,2005,2005,2005,2005,0
|
||
|
|
20240318,121500,33229630,2005,2005,2005,2005,0
|
||
|
|
20240318,121400,33229630,2005,2005,2005,2005,0
|
||
|
|
20240318,121300,33229630,2005,2005,2005,2005,0
|
||
|
|
20240318,121200,33229630,2005,2005,2005,2005,0
|
||
|
|
20240318,121100,33229630,2005,2005,2005,2005,0
|
||
|
|
20240318,121000,33229630,2005,2005,2005,2005,0
|
||
|
|
20240318,120900,33229630,2005,2005,2005,2005,0
|
||
|
|
20240318,120800,33229630,2005,2005,2005,2005,0
|
||
|
|
20240318,120700,33229630,2005,2005,2005,2005,0
|
||
|
|
20240318,120600,33229630,2005,2005,2005,2005,16
|
||
|
|
20240318,120500,33197550,2005,2005,2005,2005,0
|
||
|
|
20240318,120400,33197550,2005,2005,2005,2005,0
|
||
|
|
20240318,120300,33197550,2005,2005,2005,2005,0
|
||
|
|
20240318,120200,33197550,2005,2005,2005,2005,0
|
||
|
|
20240318,120100,33197550,2005,2005,2005,2005,0
|
||
|
|
20240318,120000,33197550,2005,2005,2005,2005,0
|
||
|
|
20240318,115900,33197550,2005,2005,2005,2005,0
|
||
|
|
20240318,115800,33197550,2005,2005,2005,2005,0
|
||
|
|
20240318,115700,33197550,2005,2005,2005,2005,0
|
||
|
|
20240318,115600,33197550,2005,2005,2005,2005,0
|
||
|
|
20240318,115500,33197550,2005,2005,2005,2005,0
|
||
|
|
20240318,115400,33197550,2005,2005,2005,2005,0
|
||
|
|
20240318,115300,33197550,2005,2005,2005,2005,0
|
||
|
|
20240318,115200,33197550,2005,2005,2005,2005,0
|
||
|
|
20240318,115100,33197550,2005,2005,2005,2005,0
|
||
|
|
20240318,115000,33197550,2005,2005,2005,2005,1
|
||
|
|
20240318,114900,33195545,2000,2000,2000,2000,281
|
||
|
|
20240318,114800,32633545,2000,2000,2000,2000,50
|
||
|
|
20240318,114700,32533545,2000,2000,2000,2000,534
|
||
|
|
20240318,114600,31465545,2000,2000,2000,2000,0
|
||
|
|
20240318,114500,31465545,2000,2000,2000,2000,0
|
||
|
|
20240318,114400,31465545,2000,2000,2000,2000,0
|
||
|
|
20240318,114300,31465545,2000,2000,2000,2000,0
|
||
|
|
20240318,114200,31465545,2000,2000,2000,2000,0
|
||
|
|
20240318,114100,31465545,2000,2000,2000,2000,0
|
||
|
|
20240318,114000,31465545,2000,2000,2000,2000,0
|
||
|
|
20240318,113900,31465545,2000,2000,2000,2000,0
|
||
|
|
20240318,113800,31465545,2000,2000,2000,2000,0
|
||
|
|
20240318,113700,31465545,2000,2000,2000,2000,0
|
||
|
|
20240318,113600,31465545,2000,2000,2000,2000,0
|
||
|
|
20240318,113500,31465545,2000,2000,2000,2000,0
|
||
|
|
20240318,113400,31465545,2000,2000,2000,2000,0
|
||
|
|
20240318,113300,31465545,2000,2000,2000,2000,0
|
||
|
|
20240318,113200,31465545,2000,2000,2000,2000,0
|
||
|
|
20240318,113100,31465545,2000,2000,2000,2000,0
|
||
|
|
20240318,113000,31465545,2000,2000,2000,2000,0
|
||
|
|
20240318,112900,31465545,2000,2000,2000,2000,1
|
||
|
|
20240318,112800,31463545,2000,2000,2000,2000,0
|
||
|
|
20240318,112700,31463545,2000,2000,2000,2000,12
|
||
|
|
20240318,112600,31439545,2000,2000,2000,2000,0
|
||
|
|
20240318,112500,31439545,2000,1999,2000,1999,338
|
||
|
|
20240318,112400,30763546,2000,2000,2000,2000,0
|
||
|
|
20240318,112300,30763546,2000,2000,2000,2000,0
|
||
|
|
20240318,112200,30763546,2000,2000,2000,2000,1
|
||
|
|
20240318,112100,30761546,2000,2000,2000,2000,0
|
||
|
|
20240318,112000,30761546,2000,2000,2000,2000,0
|
||
|
|
20240318,111900,30761546,2000,2000,2000,2000,0
|
||
|
|
20240318,111800,30761546,2000,2000,2000,2000,3500
|
||
|
|
20240318,111700,23761546,2005,2005,2005,2005,0
|
||
|
|
20240318,111600,23761546,2005,2005,2005,2005,0
|
||
|
|
20240318,111500,23761546,2005,2005,2005,2005,0
|
||
|
|
20240318,111400,23761546,2005,2005,2005,2005,0
|
||
|
|
20240318,111300,23761546,2005,2005,2005,2005,0
|
||
|
|
20240318,111200,23761546,2005,2005,2005,2005,0
|
||
|
|
20240318,111100,23761546,2005,2005,2005,2005,0
|
||
|
|
20240318,111000,23761546,2005,2005,2005,2005,0
|
||
|
|
20240318,110900,23761546,2005,2005,2005,2005,0
|
||
|
|
20240318,110800,23761546,2005,2005,2005,2005,0
|
||
|
|
20240318,110700,23761546,2005,2005,2005,2005,0
|
||
|
|
20240318,110600,23761546,2005,2005,2005,2005,0
|
||
|
|
20240318,110500,23761546,2005,2005,2005,2005,1784
|
||
|
|
20240318,110400,20184626,2010,2010,2010,2010,0
|
||
|
|
20240318,110300,20184626,2010,2010,2010,2010,6
|
||
|
|
20240318,110200,20172566,2005,2005,2005,2005,0
|
||
|
|
20240318,110100,20172566,2005,2005,2005,2005,0
|
||
|
|
20240318,110000,20172566,2005,2005,2005,2005,0
|
||
|
|
20240318,105900,20172566,2005,2005,2005,2005,0
|
||
|
|
20240318,105800,20172566,2005,2005,2005,2005,0
|
||
|
|
20240318,105700,20172566,2005,2005,2005,2005,0
|
||
|
|
20240318,105600,20172566,2005,2005,2005,2005,100
|
||
|
|
20240318,105500,19972066,2005,2005,2005,2005,15
|
||
|
|
20240318,105400,19941991,2005,2005,2005,2005,0
|
||
|
|
20240318,105300,19941991,2005,2005,2005,2005,1
|
||
|
|
20240318,105200,19939986,2005,2005,2005,2005,84
|
||
|
|
20240318,105100,19771566,2015,2015,2015,2015,0
|
||
|
|
20240318,105000,19771566,2015,2015,2015,2015,0
|
||
|
|
20240318,104900,19771566,2015,2015,2015,2015,0
|
||
|
|
20240318,104800,19771566,2015,2015,2015,2015,0
|
||
|
|
20240318,104700,19771566,2015,2015,2015,2015,0
|
||
|
|
20240318,104600,19771566,2015,2015,2015,2015,0
|
||
|
|
20240318,104500,19771566,2015,2015,2015,2015,0
|
||
|
|
20240318,104400,19771566,2015,2015,2015,2015,0
|
||
|
|
20240318,104300,19771566,2015,2015,2015,2015,0
|
||
|
|
20240318,104200,19771566,2015,2015,2015,2015,0
|
||
|
|
20240318,104100,19771566,2015,2015,2015,2015,0
|
||
|
|
20240318,104000,19771566,2015,2015,2015,2015,0
|
||
|
|
20240318,103900,19771566,2015,2015,2015,2015,0
|
||
|
|
20240318,103800,19771566,2015,2015,2015,2015,0
|
||
|
|
20240318,103700,19771566,2015,2015,2015,2015,0
|
||
|
|
20240318,103600,19771566,2015,2015,2015,2015,0
|
||
|
|
20240318,103500,19771566,2015,2015,2015,2015,0
|
||
|
|
20240318,103400,19771566,2015,2015,2015,2015,0
|
||
|
|
20240318,103300,19771566,2015,2015,2015,2015,0
|
||
|
|
20240318,103200,19771566,2015,2015,2015,2015,0
|
||
|
|
20240318,103100,19771566,2015,2015,2015,2015,0
|
||
|
|
20240318,103000,19771566,2015,2020,2020,2015,64
|
||
|
|
20240318,102900,19642591,2020,2020,2020,2020,0
|
||
|
|
20240318,102800,19642591,2020,2020,2020,2020,31
|
||
|
|
20240318,102700,19579971,2015,2015,2015,2015,2
|
||
|
|
20240318,102600,19575941,2015,2015,2015,2015,2
|
||
|
|
20240318,102500,19571911,2015,2015,2015,2015,72
|
||
|
|
20240318,102400,19426831,2015,2015,2015,2015,0
|
||
|
|
20240318,102300,19426831,2015,2015,2015,2015,0
|
||
|
|
20240318,102200,19426831,2015,2015,2015,2015,0
|
||
|
|
20240318,102100,19426831,2015,2015,2015,2015,39
|
||
|
|
20240318,102000,19348246,2010,2010,2010,2010,0
|
||
|
|
20240318,101900,19348246,2010,2010,2010,2010,0
|
||
|
|
20240318,101800,19348246,2010,2010,2010,2010,451
|
||
|
|
20240318,101700,18441736,2005,2005,2005,2005,0
|
||
|
|
20240318,101600,18441736,2005,2005,2005,2005,0
|
||
|
|
20240318,101500,18441736,2005,2005,2005,2005,0
|
||
|
|
20240318,101400,18441736,2005,2005,2005,2005,0
|
||
|
|
20240318,101300,18441736,2005,2005,2005,2005,0
|
||
|
|
20240318,101200,18441736,2005,2005,2005,2005,0
|
||
|
|
20240318,101100,18441736,2005,2005,2005,2005,0
|
||
|
|
20240318,101000,18441736,2005,2005,2005,2005,0
|
||
|
|
20240318,100900,18441736,2005,2005,2005,2005,0
|
||
|
|
20240318,100800,18441736,2005,2005,2005,2005,0
|
||
|
|
20240318,100700,18441736,2005,2005,2005,2005,0
|
||
|
|
20240318,100600,18441736,2005,2005,2005,2005,0
|
||
|
|
20240318,100500,18441736,2005,2005,2005,2005,0
|
||
|
|
20240318,100400,18441736,2005,2005,2005,2005,0
|
||
|
|
20240318,100300,18441736,2005,2005,2005,2005,0
|
||
|
|
20240318,100200,18441736,2005,2005,2005,2005,1720
|
||
|
|
20240318,100100,14993136,2005,2005,2005,2005,0
|
||
|
|
20240318,100000,14993136,2005,2005,2005,2005,0
|
||
|
|
20240318,095900,14993136,2005,2005,2005,2005,0
|
||
|
|
20240318,095800,14993136,2005,2005,2005,2005,715
|
||
|
|
20240318,095700,13559561,2010,2010,2010,2010,0
|
||
|
|
20240318,095600,13559561,2010,2010,2010,2010,0
|
||
|
|
20240318,095500,13559561,2010,2010,2010,2010,16
|
||
|
|
20240318,095400,13527401,2010,2010,2010,2010,72
|
||
|
|
20240318,095300,13382681,2005,2005,2005,2005,260
|
||
|
|
20240318,095200,12861381,2005,2005,2005,2005,90
|
||
|
|
20240318,095100,12680931,2000,2000,2000,2000,0
|
||
|
|
20240318,095000,12680931,2000,2000,2000,2000,0
|
||
|
|
20240318,094900,12680931,2000,2000,2000,2000,0
|
||
|
|
20240318,094800,12680931,2000,2000,2000,2000,0
|
||
|
|
20240318,094700,12680931,2000,2000,2000,2000,12
|
||
|
|
20240318,094600,12656931,2010,2010,2010,2010,0
|
||
|
|
20240318,094500,12656931,2010,2010,2010,2010,0
|
||
|
|
20240318,094400,12656931,2010,2010,2010,2010,0
|
||
|
|
20240318,094300,12656931,2010,2010,2010,2010,0
|
||
|
|
20240318,094200,12656931,2010,2010,2010,2010,0
|
||
|
|
20240318,094100,12656931,2010,2010,2010,2010,0
|
||
|
|
20240318,094000,12656931,2010,2010,2010,2010,420
|
||
|
|
20240318,093900,11812731,2010,2010,2010,2010,0
|
||
|
|
20240318,093800,11812731,2010,2010,2010,2010,1
|
||
|
|
20240318,093700,11810721,2000,2000,2000,2000,1196
|
||
|
|
20240318,093600,9418721,1999,2000,2000,1999,23
|
||
|
|
20240318,093500,9372740,2000,2000,2000,2000,0
|
||
|
|
20240318,093400,9372740,2000,2000,2000,2000,362
|
||
|
|
20240318,093300,8648740,2005,2005,2005,2005,0
|
||
|
|
20240318,093200,8648740,2005,2005,2005,2005,0
|
||
|
|
20240318,093100,8648740,2005,2005,2005,2005,5
|
||
|
|
20240318,093000,8638715,2005,2005,2005,2005,2
|
||
|
|
20240318,092900,8634705,2000,2000,2000,2000,234
|
||
|
|
20240318,092800,8166705,2010,2010,2010,2010,0
|
||
|
|
20240318,092700,8166705,2010,2010,2010,2010,0
|
||
|
|
20240318,092600,8166705,2010,2010,2010,2010,1
|
||
|
|
20240318,092500,8164695,2010,2010,2010,2010,5
|
||
|
|
20240318,092400,8154645,2010,2010,2010,2010,0
|
||
|
|
20240318,092300,8154645,2010,2010,2010,2010,0
|
||
|
|
20240318,092200,8154645,2010,2010,2010,2010,0
|
||
|
|
20240318,092100,8154645,2010,2010,2010,2010,0
|
||
|
|
20240318,092000,8154645,2010,2010,2010,2010,0
|
||
|
|
20240318,091900,8154645,2010,2010,2010,2010,0
|
||
|
|
20240318,091800,8154645,2010,2010,2010,2010,20
|
||
|
|
20240318,091700,8114445,2010,2010,2010,2010,1
|
||
|
|
20240318,091600,8112435,2010,2010,2010,2010,159
|
||
|
|
20240318,091500,7792845,2015,2015,2015,2015,0
|
||
|
|
20240318,091400,7792845,2015,2015,2015,2015,0
|
||
|
|
20240318,091300,7792845,2015,2015,2015,2015,0
|
||
|
|
20240318,091200,7792845,2015,2015,2015,2015,0
|
||
|
|
20240318,091100,7792845,2015,2015,2015,2015,0
|
||
|
|
20240318,091000,7792845,2015,2015,2015,2015,851
|
||
|
|
20240318,090900,6078080,2010,2010,2010,2010,0
|
||
|
|
20240318,090800,6078080,2010,2010,2010,2010,39
|
||
|
|
20240318,090700,5999690,2010,2010,2010,2010,38
|
||
|
|
20240318,090600,5923310,2010,2010,2010,2010,1037
|
||
|
|
20240318,090500,3838940,2015,2015,2015,2015,5
|
||
|
|
20240318,090400,3828865,2010,2010,2010,2010,26
|
||
|
|
20240318,090300,3776605,2010,2010,2010,2010,798
|
||
|
|
20240318,090200,2172625,2010,2010,2010,2010,178
|
||
|
|
20240318,090100,1814845,2015,2015,2015,2010,185
|
||
|
|
20240318,090000,1442740,2015,2015,2015,2015,677
|