614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,191100,59926380,4045,4045,4045,4045,268
|
|
20240306,191000,59926380,4045,4045,4045,4045,0
|
|
20240306,190900,59926380,4045,4045,4045,4045,0
|
|
20240306,190800,59926380,4045,4045,4045,4045,0
|
|
20240306,190700,59926380,4045,4045,4045,4045,0
|
|
20240306,190600,59926380,4045,4045,4045,4045,0
|
|
20240306,190500,59926380,4045,4045,4045,4045,0
|
|
20240306,190400,59926380,4045,4045,4045,4045,0
|
|
20240306,190300,59926380,4045,4045,4045,4045,0
|
|
20240306,190200,59926380,4045,4045,4045,4045,0
|
|
20240306,190100,59926380,4045,4045,4045,4045,0
|
|
20240306,190000,59926380,4045,4045,4045,4045,0
|
|
20240306,185900,59926380,4045,4045,4045,4045,0
|
|
20240306,185800,59926380,4045,4045,4045,4045,0
|
|
20240306,185700,59926380,4045,4045,4045,4045,0
|
|
20240306,185600,59926380,4045,4045,4045,4045,0
|
|
20240306,185500,59926380,4045,4045,4045,4045,0
|
|
20240306,185400,59926380,4045,4045,4045,4045,0
|
|
20240306,185300,59926380,4045,4045,4045,4045,0
|
|
20240306,185200,59926380,4045,4045,4045,4045,0
|
|
20240306,185100,59926380,4045,4045,4045,4045,0
|
|
20240306,185000,59926380,4045,4045,4045,4045,0
|
|
20240306,184900,59926380,4045,4045,4045,4045,0
|
|
20240306,184800,59926380,4045,4045,4045,4045,0
|
|
20240306,184700,59926380,4045,4045,4045,4045,0
|
|
20240306,184600,59926380,4045,4045,4045,4045,0
|
|
20240306,184500,59926380,4045,4045,4045,4045,0
|
|
20240306,184400,59926380,4045,4045,4045,4045,0
|
|
20240306,184300,59926380,4045,4045,4045,4045,0
|
|
20240306,184200,59926380,4045,4045,4045,4045,0
|
|
20240306,184100,59926380,4045,4045,4045,4045,268
|
|
20240306,184000,59926380,4045,4045,4045,4045,0
|
|
20240306,183900,59926380,4045,4045,4045,4045,0
|
|
20240306,183800,59926380,4045,4045,4045,4045,0
|
|
20240306,183700,59926380,4045,4045,4045,4045,0
|
|
20240306,183600,59926380,4045,4045,4045,4045,0
|
|
20240306,183500,59926380,4045,4045,4045,4045,0
|
|
20240306,183400,59926380,4045,4045,4045,4045,0
|
|
20240306,183300,59926380,4045,4045,4045,4045,0
|
|
20240306,183200,59926380,4045,4045,4045,4045,0
|
|
20240306,183100,59926380,4045,4045,4045,4045,0
|
|
20240306,183000,59926380,4045,4045,4045,4045,0
|
|
20240306,182900,59926380,4045,4045,4045,4045,0
|
|
20240306,182800,59926380,4045,4045,4045,4045,0
|
|
20240306,182700,59926380,4045,4045,4045,4045,0
|
|
20240306,182600,59926380,4045,4045,4045,4045,0
|
|
20240306,182500,59926380,4045,4045,4045,4045,0
|
|
20240306,182400,59926380,4045,4045,4045,4045,0
|
|
20240306,182300,59926380,4045,4045,4045,4045,0
|
|
20240306,182200,59926380,4045,4045,4045,4045,0
|
|
20240306,182100,59926380,4045,4045,4045,4045,0
|
|
20240306,182000,59926380,4045,4045,4045,4045,0
|
|
20240306,181900,59926380,4045,4045,4045,4045,0
|
|
20240306,181800,59926380,4045,4045,4045,4045,0
|
|
20240306,181700,59926380,4045,4045,4045,4045,0
|
|
20240306,181600,59926380,4045,4045,4045,4045,0
|
|
20240306,181500,59926380,4045,4045,4045,4045,0
|
|
20240306,181400,59926380,4045,4045,4045,4045,0
|
|
20240306,181300,59926380,4045,4045,4045,4045,0
|
|
20240306,181200,59926380,4045,4045,4045,4045,0
|
|
20240306,181100,59926380,4045,4045,4045,4045,268
|
|
20240306,181000,59926380,4045,4045,4045,4045,0
|
|
20240306,180900,59926380,4045,4045,4045,4045,0
|
|
20240306,180800,59926380,4045,4045,4045,4045,0
|
|
20240306,180700,59926380,4045,4045,4045,4045,0
|
|
20240306,180600,59926380,4045,4045,4045,4045,0
|
|
20240306,180500,59926380,4045,4045,4045,4045,0
|
|
20240306,180400,59926380,4045,4045,4045,4045,0
|
|
20240306,180300,59926380,4045,4045,4045,4045,0
|
|
20240306,180200,59926380,4045,4045,4045,4045,0
|
|
20240306,180100,59926380,4045,4045,4045,4045,0
|
|
20240306,180000,59926380,4045,4045,4045,4045,0
|
|
20240306,175900,59926380,4045,4045,4045,4045,0
|
|
20240306,175800,59926380,4045,4045,4045,4045,0
|
|
20240306,175700,59926380,4045,4045,4045,4045,0
|
|
20240306,175600,59926380,4045,4045,4045,4045,0
|
|
20240306,175500,59926380,4045,4045,4045,4045,0
|
|
20240306,175400,59926380,4045,4045,4045,4045,0
|
|
20240306,175300,59926380,4045,4045,4045,4045,0
|
|
20240306,175200,59926380,4045,4045,4045,4045,0
|
|
20240306,175100,59926380,4045,4045,4045,4045,0
|
|
20240306,175000,59926380,4045,4045,4045,4045,0
|
|
20240306,174900,59926380,4045,4045,4045,4045,0
|
|
20240306,174800,59926380,4045,4045,4045,4045,0
|
|
20240306,174700,59926380,4045,4045,4045,4045,0
|
|
20240306,174600,59926380,4045,4045,4045,4045,0
|
|
20240306,174500,59926380,4045,4045,4045,4045,0
|
|
20240306,174400,59926380,4045,4045,4045,4045,0
|
|
20240306,174300,59926380,4045,4045,4045,4045,0
|
|
20240306,174200,59926380,4045,4045,4045,4045,0
|
|
20240306,174100,59926380,4045,4045,4045,4045,268
|
|
20240306,174000,59926380,4045,4045,4045,4045,0
|
|
20240306,173900,59926380,4045,4045,4045,4045,0
|
|
20240306,173800,59926380,4045,4045,4045,4045,0
|
|
20240306,173700,59926380,4045,4045,4045,4045,0
|
|
20240306,173600,59926380,4045,4045,4045,4045,0
|
|
20240306,173500,59926380,4045,4045,4045,4045,0
|
|
20240306,173400,59926380,4045,4045,4045,4045,0
|
|
20240306,173300,59926380,4045,4045,4045,4045,0
|
|
20240306,173200,59926380,4045,4045,4045,4045,0
|
|
20240306,173100,59926380,4045,4045,4045,4045,0
|
|
20240306,173000,59926380,4045,4045,4045,4045,0
|
|
20240306,172900,59926380,4045,4045,4045,4045,0
|
|
20240306,172800,59926380,4045,4045,4045,4045,0
|
|
20240306,172700,59926380,4045,4045,4045,4045,0
|
|
20240306,172600,59926380,4045,4045,4045,4045,0
|
|
20240306,172500,59926380,4045,4045,4045,4045,0
|
|
20240306,172400,59926380,4045,4045,4045,4045,0
|
|
20240306,172300,59926380,4045,4045,4045,4045,0
|
|
20240306,172200,59926380,4045,4045,4045,4045,0
|
|
20240306,172100,59926380,4045,4045,4045,4045,0
|
|
20240306,172000,59926380,4045,4045,4045,4045,0
|
|
20240306,171900,59926380,4045,4045,4045,4045,0
|
|
20240306,171800,59926380,4045,4045,4045,4045,0
|
|
20240306,171700,59926380,4045,4045,4045,4045,0
|
|
20240306,171600,59926380,4045,4045,4045,4045,0
|
|
20240306,171500,59926380,4045,4045,4045,4045,0
|
|
20240306,171400,59926380,4045,4045,4045,4045,0
|
|
20240306,171300,59926380,4045,4045,4045,4045,0
|
|
20240306,171200,59926380,4045,4045,4045,4045,0
|
|
20240306,171100,59926380,4045,4045,4045,4045,268
|
|
20240306,171000,59926380,4045,4045,4045,4045,0
|
|
20240306,170900,59926380,4045,4045,4045,4045,0
|
|
20240306,170800,59926380,4045,4045,4045,4045,0
|
|
20240306,170700,59926380,4045,4045,4045,4045,0
|
|
20240306,170600,59926380,4045,4045,4045,4045,0
|
|
20240306,170500,59926380,4045,4045,4045,4045,0
|
|
20240306,170400,59926380,4045,4045,4045,4045,0
|
|
20240306,170300,59926380,4045,4045,4045,4045,0
|
|
20240306,170200,59926380,4045,4045,4045,4045,0
|
|
20240306,170100,59926380,4045,4045,4045,4045,0
|
|
20240306,170000,59926380,4045,4045,4045,4045,0
|
|
20240306,165900,59926380,4045,4045,4045,4045,0
|
|
20240306,165800,59926380,4045,4045,4045,4045,0
|
|
20240306,165700,59926380,4045,4045,4045,4045,0
|
|
20240306,165600,59926380,4045,4045,4045,4045,0
|
|
20240306,165500,59926380,4045,4045,4045,4045,0
|
|
20240306,165400,59926380,4045,4045,4045,4045,0
|
|
20240306,165300,59926380,4045,4045,4045,4045,0
|
|
20240306,165200,59926380,4045,4045,4045,4045,0
|
|
20240306,165100,59926380,4045,4045,4045,4045,0
|
|
20240306,165000,59926380,4045,4045,4045,4045,0
|
|
20240306,164900,59926380,4045,4045,4045,4045,0
|
|
20240306,164800,59926380,4045,4045,4045,4045,0
|
|
20240306,164700,59926380,4045,4045,4045,4045,0
|
|
20240306,164600,59926380,4045,4045,4045,4045,0
|
|
20240306,164500,59926380,4045,4045,4045,4045,0
|
|
20240306,164400,59926380,4045,4045,4045,4045,0
|
|
20240306,164300,59926380,4045,4045,4045,4045,0
|
|
20240306,164200,59926380,4045,4045,4045,4045,0
|
|
20240306,164100,59926380,4045,4045,4045,4045,268
|
|
20240306,164000,59926380,4045,4045,4045,4045,0
|
|
20240306,163900,59926380,4045,4045,4045,4045,0
|
|
20240306,163800,59926380,4045,4045,4045,4045,0
|
|
20240306,163700,59926380,4045,4045,4045,4045,0
|
|
20240306,163600,59926380,4045,4045,4045,4045,0
|
|
20240306,163500,59926380,4045,4045,4045,4045,0
|
|
20240306,163400,59926380,4045,4045,4045,4045,0
|
|
20240306,163300,59926380,4045,4045,4045,4045,0
|
|
20240306,163200,59926380,4045,4045,4045,4045,0
|
|
20240306,163100,59926380,4045,4045,4045,4045,0
|
|
20240306,163000,59926380,4045,4045,4045,4045,0
|
|
20240306,162900,59926380,4045,4045,4045,4045,0
|
|
20240306,162800,59926380,4045,4045,4045,4045,0
|
|
20240306,162700,59926380,4045,4045,4045,4045,0
|
|
20240306,162600,59926380,4045,4045,4045,4045,0
|
|
20240306,162500,59926380,4045,4045,4045,4045,0
|
|
20240306,162400,59926380,4045,4045,4045,4045,0
|
|
20240306,162300,59926380,4045,4045,4045,4045,0
|
|
20240306,162200,59926380,4045,4045,4045,4045,0
|
|
20240306,162100,59926380,4045,4045,4045,4045,0
|
|
20240306,162000,59926380,4045,4045,4045,4045,0
|
|
20240306,161900,59926380,4045,4045,4045,4045,0
|
|
20240306,161800,59926380,4045,4045,4045,4045,0
|
|
20240306,161700,59926380,4045,4045,4045,4045,0
|
|
20240306,161600,59926380,4045,4045,4045,4045,0
|
|
20240306,161500,59926380,4045,4045,4045,4045,0
|
|
20240306,161400,59926380,4045,4045,4045,4045,0
|
|
20240306,161300,59926380,4045,4045,4045,4045,0
|
|
20240306,161200,59926380,4045,4045,4045,4045,0
|
|
20240306,161100,59926380,4045,4045,4045,4045,268
|
|
20240306,161000,59926380,4045,4045,4045,4045,0
|
|
20240306,160900,59926380,4045,4045,4045,4045,0
|
|
20240306,160800,59926380,4045,4045,4045,4045,0
|
|
20240306,160700,59926380,4045,4045,4045,4045,0
|
|
20240306,160600,59926380,4045,4045,4045,4045,0
|
|
20240306,160500,59926380,4045,4045,4045,4045,0
|
|
20240306,160400,59926380,4045,4045,4045,4045,0
|
|
20240306,160300,59926380,4045,4045,4045,4045,0
|
|
20240306,160200,59926380,4045,4045,4045,4045,0
|
|
20240306,160100,59926380,4045,4045,4045,4045,0
|
|
20240306,160000,59926380,4045,4045,4045,4045,0
|
|
20240306,155900,59926380,4045,4045,4045,4045,0
|
|
20240306,155800,59926380,4045,4045,4045,4045,0
|
|
20240306,155700,59926380,4045,4045,4045,4045,0
|
|
20240306,155600,59926380,4045,4045,4045,4045,0
|
|
20240306,155500,59926380,4045,4045,4045,4045,0
|
|
20240306,155400,59926380,4045,4045,4045,4045,0
|
|
20240306,155300,59926380,4045,4045,4045,4045,0
|
|
20240306,155200,59926380,4045,4045,4045,4045,0
|
|
20240306,155100,59926380,4045,4045,4045,4045,0
|
|
20240306,155000,59926380,4045,4045,4045,4045,0
|
|
20240306,154900,59926380,4045,4045,4045,4045,0
|
|
20240306,154800,59926380,4045,4045,4045,4045,0
|
|
20240306,154700,59926380,4045,4045,4045,4045,0
|
|
20240306,154600,59926380,4045,4045,4045,4045,0
|
|
20240306,154500,59926380,4045,4045,4045,4045,0
|
|
20240306,154400,59926380,4045,4045,4045,4045,0
|
|
20240306,154300,59926380,4045,4045,4045,4045,0
|
|
20240306,154200,59926380,4045,4045,4045,4045,0
|
|
20240306,154100,59926380,4045,4045,4045,4045,268
|
|
20240306,154000,59926380,4045,4045,4045,4045,0
|
|
20240306,153900,59926380,4045,4045,4045,4045,0
|
|
20240306,153800,59926380,4045,4045,4045,4045,0
|
|
20240306,153700,59926380,4045,4045,4045,4045,0
|
|
20240306,153600,59926380,4045,4045,4045,4045,0
|
|
20240306,153500,59926380,4045,4045,4045,4045,0
|
|
20240306,153400,59926380,4045,4045,4045,4045,0
|
|
20240306,153300,59926380,4045,4045,4045,4045,0
|
|
20240306,153200,59926380,4045,4045,4045,4045,0
|
|
20240306,153100,59926380,4045,4045,4045,4045,0
|
|
20240306,153000,59926380,4045,4045,4045,4045,268
|
|
20240306,152900,58842320,4045,4045,4045,4045,0
|
|
20240306,152800,58842320,4045,4045,4045,4045,0
|
|
20240306,152700,58842320,4045,4045,4045,4045,0
|
|
20240306,152600,58842320,4045,4045,4045,4045,0
|
|
20240306,152500,58842320,4045,4045,4045,4045,0
|
|
20240306,152400,58842320,4045,4045,4045,4045,0
|
|
20240306,152300,58842320,4045,4045,4045,4045,0
|
|
20240306,152200,58842320,4045,4045,4045,4045,0
|
|
20240306,152100,58842320,4045,4045,4045,4045,0
|
|
20240306,152000,58842320,4045,4045,4045,4045,0
|
|
20240306,151900,58842320,4045,4045,4045,4045,0
|
|
20240306,151800,58842320,4045,4045,4045,4045,500
|
|
20240306,151700,56819820,4075,4075,4075,4075,0
|
|
20240306,151600,56819820,4075,4075,4075,4075,0
|
|
20240306,151500,56819820,4075,4075,4075,4075,14
|
|
20240306,151400,56762770,4075,4075,4075,4075,2
|
|
20240306,151300,56754620,4050,4050,4050,4050,0
|
|
20240306,151200,56754620,4050,4050,4050,4050,5
|
|
20240306,151100,56734370,4075,4075,4075,4075,0
|
|
20240306,151000,56734370,4075,4075,4075,4075,0
|
|
20240306,150900,56734370,4075,4075,4075,4075,0
|
|
20240306,150800,56734370,4075,4075,4075,4075,0
|
|
20240306,150700,56734370,4075,4045,4075,4045,22
|
|
20240306,150600,56644810,4045,4075,4075,4045,23
|
|
20240306,150500,56551685,4045,4045,4045,4045,0
|
|
20240306,150400,56551685,4045,4045,4045,4045,1
|
|
20240306,150300,56547640,4045,4045,4045,4045,376
|
|
20240306,150200,55026720,4075,4075,4075,4075,0
|
|
20240306,150100,55026720,4075,4075,4075,4075,0
|
|
20240306,150000,55026720,4075,4075,4075,4075,2
|
|
20240306,145900,55018570,4080,4080,4080,4080,0
|
|
20240306,145800,55018570,4080,4080,4080,4080,0
|
|
20240306,145700,55018570,4080,4080,4080,4080,0
|
|
20240306,145600,55018570,4080,4055,4080,4055,132
|
|
20240306,145500,54481685,4055,4055,4055,4055,0
|
|
20240306,145400,54481685,4055,4055,4055,4055,0
|
|
20240306,145300,54481685,4055,4055,4055,4055,0
|
|
20240306,145200,54481685,4055,4055,4055,4055,25
|
|
20240306,145100,54380310,4050,4050,4050,4050,36
|
|
20240306,145000,54234510,4050,4050,4050,4050,0
|
|
20240306,144900,54234510,4050,4050,4050,4050,0
|
|
20240306,144800,54234510,4050,4050,4050,4050,20
|
|
20240306,144700,54153510,4050,4050,4050,4050,0
|
|
20240306,144600,54153510,4050,4050,4050,4050,71
|
|
20240306,144500,53865960,4045,4045,4045,4045,0
|
|
20240306,144400,53865960,4045,4045,4045,4045,0
|
|
20240306,144300,53865960,4045,4045,4045,4045,0
|
|
20240306,144200,53865960,4045,4045,4045,4045,0
|
|
20240306,144100,53865960,4045,4045,4045,4045,0
|
|
20240306,144000,53865960,4045,4045,4045,4045,0
|
|
20240306,143900,53865960,4045,4045,4045,4045,0
|
|
20240306,143800,53865960,4045,4045,4045,4045,0
|
|
20240306,143700,53865960,4045,4045,4045,4045,0
|
|
20240306,143600,53865960,4045,4045,4045,4045,0
|
|
20240306,143500,53865960,4045,4045,4045,4045,0
|
|
20240306,143400,53865960,4045,4045,4045,4045,0
|
|
20240306,143300,53865960,4045,4045,4045,4045,0
|
|
20240306,143200,53865960,4045,4045,4045,4045,66
|
|
20240306,143100,53598990,4040,4040,4040,4040,1
|
|
20240306,143000,53594950,4040,4040,4040,4040,0
|
|
20240306,142900,53594950,4040,4040,4040,4040,0
|
|
20240306,142800,53594950,4040,4040,4040,4040,0
|
|
20240306,142700,53594950,4040,4040,4040,4040,1
|
|
20240306,142600,53590910,4035,4035,4035,4035,0
|
|
20240306,142500,53590910,4035,4035,4035,4035,0
|
|
20240306,142400,53590910,4035,4035,4035,4035,0
|
|
20240306,142300,53590910,4035,4035,4035,4035,0
|
|
20240306,142200,53590910,4035,4035,4035,4035,0
|
|
20240306,142100,53590910,4035,4035,4035,4035,0
|
|
20240306,142000,53590910,4035,4035,4035,4035,0
|
|
20240306,141900,53590910,4035,4035,4035,4035,0
|
|
20240306,141800,53590910,4035,4035,4035,4035,0
|
|
20240306,141700,53590910,4035,4035,4035,4035,0
|
|
20240306,141600,53590910,4035,4035,4035,4035,501
|
|
20240306,141500,51569375,4030,4030,4030,4030,0
|
|
20240306,141400,51569375,4030,4030,4030,4030,0
|
|
20240306,141300,51569375,4030,4030,4030,4030,0
|
|
20240306,141200,51569375,4030,4030,4030,4030,0
|
|
20240306,141100,51569375,4030,4030,4030,4030,0
|
|
20240306,141000,51569375,4030,4030,4030,4030,0
|
|
20240306,140900,51569375,4030,4030,4030,4030,0
|
|
20240306,140800,51569375,4030,4030,4030,4030,0
|
|
20240306,140700,51569375,4030,4030,4030,4030,0
|
|
20240306,140600,51569375,4030,4030,4030,4030,0
|
|
20240306,140500,51569375,4030,4030,4030,4030,1093
|
|
20240306,140400,47164585,4030,4030,4030,4030,0
|
|
20240306,140300,47164585,4030,4030,4030,4030,0
|
|
20240306,140200,47164585,4030,4030,4030,4030,0
|
|
20240306,140100,47164585,4030,4030,4030,4030,0
|
|
20240306,140000,47164585,4030,4030,4030,4030,0
|
|
20240306,135900,47164585,4030,4030,4030,4030,0
|
|
20240306,135800,47164585,4030,4030,4030,4030,0
|
|
20240306,135700,47164585,4030,4035,4035,4030,200
|
|
20240306,135600,46357995,4035,4035,4035,4035,0
|
|
20240306,135500,46357995,4035,4035,4035,4035,0
|
|
20240306,135400,46357995,4035,4035,4035,4035,0
|
|
20240306,135300,46357995,4035,4035,4035,4035,0
|
|
20240306,135200,46357995,4035,4035,4035,4035,0
|
|
20240306,135100,46357995,4035,4035,4035,4035,0
|
|
20240306,135000,46357995,4035,4035,4035,4035,0
|
|
20240306,134900,46357995,4035,4035,4035,4035,0
|
|
20240306,134800,46357995,4035,4035,4035,4035,0
|
|
20240306,134700,46357995,4035,4035,4035,4035,0
|
|
20240306,134600,46357995,4035,4035,4035,4035,0
|
|
20240306,134500,46357995,4035,4035,4035,4035,0
|
|
20240306,134400,46357995,4035,4035,4035,4035,0
|
|
20240306,134300,46357995,4035,4035,4035,4035,0
|
|
20240306,134200,46357995,4035,4035,4035,4035,0
|
|
20240306,134100,46357995,4035,4035,4035,4035,0
|
|
20240306,134000,46357995,4035,4035,4035,4035,101
|
|
20240306,133900,45950460,4040,4040,4040,4040,2
|
|
20240306,133800,45942380,4050,4050,4050,4050,0
|
|
20240306,133700,45942380,4050,4050,4050,4050,1
|
|
20240306,133600,45938330,4045,4045,4045,4045,1
|
|
20240306,133500,45934285,4030,4030,4030,4030,0
|
|
20240306,133400,45934285,4030,4030,4030,4030,0
|
|
20240306,133300,45934285,4030,4030,4030,4030,0
|
|
20240306,133200,45934285,4030,4030,4030,4030,0
|
|
20240306,133100,45934285,4030,4030,4030,4030,0
|
|
20240306,133000,45934285,4030,4030,4030,4030,0
|
|
20240306,132900,45934285,4030,4030,4030,4030,131
|
|
20240306,132800,45406355,4030,4030,4030,4030,0
|
|
20240306,132700,45406355,4030,4030,4030,4030,0
|
|
20240306,132600,45406355,4030,4030,4030,4030,0
|
|
20240306,132500,45406355,4030,4030,4030,4030,0
|
|
20240306,132400,45406355,4030,4030,4030,4030,0
|
|
20240306,132300,45406355,4030,4030,4030,4030,0
|
|
20240306,132200,45406355,4030,4030,4030,4030,0
|
|
20240306,132100,45406355,4030,4030,4030,4030,2
|
|
20240306,132000,45398295,4030,4030,4030,4030,0
|
|
20240306,131900,45398295,4030,4030,4030,4030,0
|
|
20240306,131800,45398295,4030,4030,4030,4030,0
|
|
20240306,131700,45398295,4030,4030,4030,4030,0
|
|
20240306,131600,45398295,4030,4030,4030,4030,2
|
|
20240306,131500,45390235,4030,4030,4030,4030,0
|
|
20240306,131400,45390235,4030,4030,4030,4030,0
|
|
20240306,131300,45390235,4030,4030,4030,4030,0
|
|
20240306,131200,45390235,4030,4035,4035,4030,202
|
|
20240306,131100,44576170,4030,4030,4030,4030,0
|
|
20240306,131000,44576170,4030,4030,4030,4030,0
|
|
20240306,130900,44576170,4030,4030,4030,4030,0
|
|
20240306,130800,44576170,4030,4030,4030,4030,0
|
|
20240306,130700,44576170,4030,4030,4030,4030,0
|
|
20240306,130600,44576170,4030,4030,4030,4030,0
|
|
20240306,130500,44576170,4030,4030,4030,4030,0
|
|
20240306,130400,44576170,4030,4030,4030,4030,0
|
|
20240306,130300,44576170,4030,4030,4030,4030,0
|
|
20240306,130200,44576170,4030,4030,4030,4030,0
|
|
20240306,130100,44576170,4030,4030,4030,4030,0
|
|
20240306,130000,44576170,4030,4030,4030,4030,0
|
|
20240306,125900,44576170,4030,4030,4030,4030,0
|
|
20240306,125800,44576170,4030,4030,4030,4030,0
|
|
20240306,125700,44576170,4030,4030,4030,4030,0
|
|
20240306,125600,44576170,4030,4030,4030,4030,0
|
|
20240306,125500,44576170,4030,4030,4030,4030,0
|
|
20240306,125400,44576170,4030,4030,4030,4030,0
|
|
20240306,125300,44576170,4030,4030,4030,4030,0
|
|
20240306,125200,44576170,4030,4030,4030,4030,50
|
|
20240306,125100,44374670,4025,4025,4025,4025,0
|
|
20240306,125000,44374670,4025,4025,4025,4025,0
|
|
20240306,124900,44374670,4025,4025,4025,4025,0
|
|
20240306,124800,44374670,4025,4025,4025,4025,0
|
|
20240306,124700,44374670,4025,4025,4025,4025,0
|
|
20240306,124600,44374670,4025,4025,4025,4025,0
|
|
20240306,124500,44374670,4025,4025,4025,4025,0
|
|
20240306,124400,44374670,4025,4025,4025,4025,20
|
|
20240306,124300,44294170,4025,4025,4025,4025,0
|
|
20240306,124200,44294170,4025,4050,4050,4025,982
|
|
20240306,124100,40329815,4050,4050,4050,4050,0
|
|
20240306,124000,40329815,4050,4050,4050,4050,0
|
|
20240306,123900,40329815,4050,4050,4050,4050,0
|
|
20240306,123800,40329815,4050,4050,4050,4050,16
|
|
20240306,123700,40265015,4055,4055,4055,4055,3
|
|
20240306,123600,40252850,4055,4055,4055,4055,0
|
|
20240306,123500,40252850,4055,4055,4055,4055,0
|
|
20240306,123400,40252850,4055,4055,4055,4055,0
|
|
20240306,123300,40252850,4055,4055,4055,4055,0
|
|
20240306,123200,40252850,4055,4040,4055,4040,100
|
|
20240306,123100,39848525,4030,4030,4030,4030,0
|
|
20240306,123000,39848525,4030,4030,4030,4030,0
|
|
20240306,122900,39848525,4030,4030,4030,4030,0
|
|
20240306,122800,39848525,4030,4030,4030,4030,0
|
|
20240306,122700,39848525,4030,4030,4030,4030,0
|
|
20240306,122600,39848525,4030,4030,4030,4030,0
|
|
20240306,122500,39848525,4030,4030,4030,4030,0
|
|
20240306,122400,39848525,4030,4030,4030,4030,23
|
|
20240306,122300,39755835,4030,4030,4030,4030,0
|
|
20240306,122200,39755835,4030,4030,4030,4030,112
|
|
20240306,122100,39304475,4030,4030,4030,4030,5
|
|
20240306,122000,39284325,4040,4040,4040,4040,0
|
|
20240306,121900,39284325,4040,4040,4040,4040,0
|
|
20240306,121800,39284325,4040,4040,4040,4040,0
|
|
20240306,121700,39284325,4040,4040,4040,4040,0
|
|
20240306,121600,39284325,4040,4040,4040,4040,0
|
|
20240306,121500,39284325,4040,4040,4040,4040,0
|
|
20240306,121400,39284325,4040,4040,4040,4040,0
|
|
20240306,121300,39284325,4040,4040,4040,4040,16
|
|
20240306,121200,39219685,4025,4025,4025,4025,0
|
|
20240306,121100,39219685,4025,4035,4035,4025,30
|
|
20240306,121000,39098835,4040,4040,4040,4040,0
|
|
20240306,120900,39098835,4040,4040,4040,4040,0
|
|
20240306,120800,39098835,4040,4040,4040,4040,0
|
|
20240306,120700,39098835,4040,4040,4040,4040,0
|
|
20240306,120600,39098835,4040,4040,4040,4040,0
|
|
20240306,120500,39098835,4040,4040,4040,4040,0
|
|
20240306,120400,39098835,4040,4040,4040,4040,0
|
|
20240306,120300,39098835,4040,4040,4040,4040,0
|
|
20240306,120200,39098835,4040,4040,4040,4040,1
|
|
20240306,120100,39094795,4030,4030,4030,4030,0
|
|
20240306,120000,39094795,4030,4030,4030,4030,6
|
|
20240306,115900,39070615,4030,4030,4030,4030,100
|
|
20240306,115800,38667615,4025,4025,4025,4025,0
|
|
20240306,115700,38667615,4025,4040,4040,4025,783
|
|
20240306,115600,35510540,4045,4045,4045,4045,0
|
|
20240306,115500,35510540,4045,4045,4045,4045,0
|
|
20240306,115400,35510540,4045,4045,4045,4045,0
|
|
20240306,115300,35510540,4045,4045,4045,4045,0
|
|
20240306,115200,35510540,4045,4045,4045,4045,0
|
|
20240306,115100,35510540,4045,4045,4045,4045,0
|
|
20240306,115000,35510540,4045,4045,4045,4045,0
|
|
20240306,114900,35510540,4045,4045,4045,4045,0
|
|
20240306,114800,35510540,4045,4045,4045,4045,0
|
|
20240306,114700,35510540,4045,4045,4045,4045,0
|
|
20240306,114600,35510540,4045,4045,4045,4045,151
|
|
20240306,114500,34899745,4045,4045,4045,4045,0
|
|
20240306,114400,34899745,4045,4045,4045,4045,0
|
|
20240306,114300,34899745,4045,4045,4045,4045,0
|
|
20240306,114200,34899745,4045,4045,4045,4045,0
|
|
20240306,114100,34899745,4045,4045,4045,4045,2
|
|
20240306,114000,34891655,4040,4040,4040,4040,0
|
|
20240306,113900,34891655,4040,4040,4040,4040,0
|
|
20240306,113800,34891655,4040,4040,4040,4040,0
|
|
20240306,113700,34891655,4040,4040,4040,4040,0
|
|
20240306,113600,34891655,4040,4040,4040,4040,0
|
|
20240306,113500,34891655,4040,4040,4040,4040,0
|
|
20240306,113400,34891655,4040,4040,4040,4040,0
|
|
20240306,113300,34891655,4040,4040,4040,4040,0
|
|
20240306,113200,34891655,4040,4040,4040,4040,0
|
|
20240306,113100,34891655,4040,4040,4040,4040,0
|
|
20240306,113000,34891655,4040,4040,4040,4040,0
|
|
20240306,112900,34891655,4040,4040,4040,4040,0
|
|
20240306,112800,34891655,4040,4040,4040,4040,0
|
|
20240306,112700,34891655,4040,4040,4040,4040,0
|
|
20240306,112600,34891655,4040,4040,4040,4040,0
|
|
20240306,112500,34891655,4040,4040,4040,4040,0
|
|
20240306,112400,34891655,4040,4040,4040,4040,21
|
|
20240306,112300,34806815,4040,4040,4040,4040,0
|
|
20240306,112200,34806815,4040,4040,4040,4040,0
|
|
20240306,112100,34806815,4040,4040,4040,4040,30
|
|
20240306,112000,34685615,4040,4040,4040,4040,0
|
|
20240306,111900,34685615,4040,4045,4045,4040,57
|
|
20240306,111800,34455235,4045,4045,4045,4045,0
|
|
20240306,111700,34455235,4045,4045,4045,4045,0
|
|
20240306,111600,34455235,4045,4045,4045,4045,0
|
|
20240306,111500,34455235,4045,4045,4045,4045,26
|
|
20240306,111400,34350065,4050,4050,4050,4050,0
|
|
20240306,111300,34350065,4050,4050,4050,4050,190
|
|
20240306,111200,33580565,4055,4055,4055,4055,26
|
|
20240306,111100,33475135,4050,4050,4050,4050,0
|
|
20240306,111000,33475135,4050,4050,4050,4050,0
|
|
20240306,110900,33475135,4050,4050,4050,4050,0
|
|
20240306,110800,33475135,4050,4050,4050,4050,0
|
|
20240306,110700,33475135,4050,4050,4050,4050,0
|
|
20240306,110600,33475135,4050,4050,4050,4050,0
|
|
20240306,110500,33475135,4050,4050,4050,4050,0
|
|
20240306,110400,33475135,4050,4050,4050,4050,1
|
|
20240306,110300,33471085,4050,4050,4050,4050,0
|
|
20240306,110200,33471085,4050,4055,4055,4050,1369
|
|
20240306,110100,27926395,4055,4055,4055,4055,0
|
|
20240306,110000,27926395,4055,4055,4055,4055,0
|
|
20240306,105900,27926395,4055,4055,4055,4055,0
|
|
20240306,105800,27926395,4055,4055,4055,4055,0
|
|
20240306,105700,27926395,4055,4055,4055,4055,0
|
|
20240306,105600,27926395,4055,4055,4055,4055,0
|
|
20240306,105500,27926395,4055,4055,4055,4055,1
|
|
20240306,105400,27922340,4055,4060,4060,4055,300
|
|
20240306,105300,26705825,4085,4085,4085,4085,0
|
|
20240306,105200,26705825,4085,4085,4085,4085,0
|
|
20240306,105100,26705825,4085,4085,4085,4085,4
|
|
20240306,105000,26689485,4055,4055,4055,4055,0
|
|
20240306,104900,26689485,4055,4055,4055,4055,0
|
|
20240306,104800,26689485,4055,4060,4060,4055,500
|
|
20240306,104700,24661930,4060,4085,4085,4060,500
|
|
20240306,104600,22631045,4090,4090,4090,4090,3
|
|
20240306,104500,22618775,4080,4080,4080,4080,0
|
|
20240306,104400,22618775,4080,4080,4080,4080,0
|
|
20240306,104300,22618775,4080,4090,4090,4080,132
|
|
20240306,104200,22080165,4090,4090,4090,4090,0
|
|
20240306,104100,22080165,4090,4090,4090,4090,13
|
|
20240306,104000,22026995,4090,4090,4090,4090,0
|
|
20240306,103900,22026995,4090,4090,4090,4090,0
|
|
20240306,103800,22026995,4090,4090,4090,4090,0
|
|
20240306,103700,22026995,4090,4090,4090,4090,0
|
|
20240306,103600,22026995,4090,4090,4090,4090,0
|
|
20240306,103500,22026995,4090,4090,4090,4090,0
|
|
20240306,103400,22026995,4090,4090,4090,4090,0
|
|
20240306,103300,22026995,4090,4090,4090,4090,0
|
|
20240306,103200,22026995,4090,4090,4090,4090,0
|
|
20240306,103100,22026995,4090,4090,4090,4090,250
|
|
20240306,103000,21004495,4090,4090,4090,4090,2
|
|
20240306,102900,20996315,4090,4090,4090,4090,0
|
|
20240306,102800,20996315,4090,4090,4090,4090,0
|
|
20240306,102700,20996315,4090,4090,4090,4090,0
|
|
20240306,102600,20996315,4090,4090,4090,4090,0
|
|
20240306,102500,20996315,4090,4090,4090,4090,0
|
|
20240306,102400,20996315,4090,4090,4090,4090,0
|
|
20240306,102300,20996315,4090,4090,4090,4090,0
|
|
20240306,102200,20996315,4090,4090,4090,4090,4
|
|
20240306,102100,20979955,4090,4090,4090,4090,0
|
|
20240306,102000,20979955,4090,4090,4090,4090,0
|
|
20240306,101900,20979955,4090,4090,4090,4090,0
|
|
20240306,101800,20979955,4090,4090,4090,4090,0
|
|
20240306,101700,20979955,4090,4090,4090,4090,0
|
|
20240306,101600,20979955,4090,4090,4090,4090,1
|
|
20240306,101500,20975865,4090,4090,4090,4090,6
|
|
20240306,101400,20951325,4090,4090,4090,4090,5
|
|
20240306,101300,20930875,4060,4060,4060,4060,95
|
|
20240306,101200,20545175,4060,4060,4060,4060,0
|
|
20240306,101100,20545175,4060,4075,4075,4060,100
|
|
20240306,101000,20138780,4080,4080,4080,4080,0
|
|
20240306,100900,20138780,4080,4080,4080,4080,5
|
|
20240306,100800,20118380,4080,4080,4080,4080,0
|
|
20240306,100700,20118380,4080,4080,4080,4075,46
|
|
20240306,100600,19930735,4080,4080,4080,4080,0
|
|
20240306,100500,19930735,4080,4090,4090,4080,10
|
|
20240306,100400,19889910,4090,4090,4090,4090,0
|
|
20240306,100300,19889910,4090,4090,4090,4090,0
|
|
20240306,100200,19889910,4090,4090,4090,4090,0
|
|
20240306,100100,19889910,4090,4090,4090,4090,2
|
|
20240306,100000,19881730,4070,4070,4070,4070,0
|
|
20240306,095900,19881730,4070,4090,4090,4070,101
|
|
20240306,095800,19470505,4090,4090,4090,4090,0
|
|
20240306,095700,19470505,4090,4090,4090,4090,0
|
|
20240306,095600,19470505,4090,4090,4090,4090,3
|
|
20240306,095500,19458235,4085,4085,4085,4085,20
|
|
20240306,095400,19376535,4090,4090,4090,4090,0
|
|
20240306,095300,19376535,4090,4090,4090,4090,3
|
|
20240306,095200,19364265,4085,4085,4085,4085,0
|
|
20240306,095100,19364265,4085,4085,4085,4085,121
|
|
20240306,095000,18869980,4090,4090,4090,4090,0
|
|
20240306,094900,18869980,4090,4090,4090,4090,0
|
|
20240306,094800,18869980,4090,4090,4090,4090,0
|
|
20240306,094700,18869980,4090,4090,4090,4090,0
|
|
20240306,094600,18869980,4090,4090,4090,4090,94
|
|
20240306,094500,18485520,4090,4090,4090,4090,3
|
|
20240306,094400,18473250,4090,4085,4090,4085,3
|
|
20240306,094300,18460985,4090,4090,4090,4090,0
|
|
20240306,094200,18460985,4090,4095,4095,4090,12
|
|
20240306,094100,18411850,4095,4090,4095,4090,27
|
|
20240306,094000,18301390,4090,4090,4090,4090,2
|
|
20240306,093900,18293210,4095,4065,4095,4065,885
|
|
20240306,093800,14695625,4065,4065,4065,4065,2
|
|
20240306,093700,14687495,4065,4065,4065,4065,0
|
|
20240306,093600,14687495,4065,4065,4065,4065,0
|
|
20240306,093500,14687495,4065,4065,4065,4065,0
|
|
20240306,093400,14687495,4065,4065,4065,4065,40
|
|
20240306,093300,14524895,4065,4065,4065,4065,0
|
|
20240306,093200,14524895,4065,4065,4065,4065,3
|
|
20240306,093100,14512700,4065,4065,4065,4065,1
|
|
20240306,093000,14508635,4065,4065,4065,4065,5
|
|
20240306,092900,14488310,4065,4065,4065,4065,2
|
|
20240306,092800,14480180,4065,4065,4065,4065,164
|
|
20240306,092700,13813520,4065,4085,4085,4065,10
|
|
20240306,092600,13772790,4085,4090,4090,4085,103
|
|
20240306,092500,13351530,4090,4090,4090,4090,0
|
|
20240306,092400,13351530,4090,4090,4090,4090,0
|
|
20240306,092300,13351530,4090,4090,4090,4090,0
|
|
20240306,092200,13351530,4090,4090,4090,4090,17
|
|
20240306,092100,13282000,4090,4090,4090,4090,3
|
|
20240306,092000,13269730,4090,4090,4090,4090,1
|
|
20240306,091900,13265640,4105,4110,4110,4105,87
|
|
20240306,091800,12908320,4110,4105,4110,4105,88
|
|
20240306,091700,12546700,4065,4065,4065,4065,3
|
|
20240306,091600,12534505,4060,4035,4060,4035,337
|
|
20240306,091500,11167170,4035,4035,4035,4035,3
|
|
20240306,091400,11155065,4030,4030,4030,4030,12
|
|
20240306,091300,11106705,4025,4025,4025,4025,0
|
|
20240306,091200,11106705,4025,4025,4025,4025,0
|
|
20240306,091100,11106705,4025,4025,4025,4025,1
|
|
20240306,091000,11102680,4020,4040,4040,4015,320
|
|
20240306,090900,9816110,4050,4050,4050,4050,0
|
|
20240306,090800,9816110,4050,4040,4050,4040,2
|
|
20240306,090700,9808020,4040,4040,4040,4040,0
|
|
20240306,090600,9808020,4040,4040,4040,4040,3
|
|
20240306,090500,9795900,4015,4015,4015,4015,0
|
|
20240306,090400,9795900,4015,4015,4015,4015,0
|
|
20240306,090300,9795900,4015,4015,4015,4015,1
|
|
20240306,090200,9791885,4015,4015,4015,4015,708
|
|
20240306,090100,6949265,4050,4050,4050,4050,50
|
|
20240306,090000,6746765,4015,4015,4015,4015,1577
|