644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,194100,216880455,3060,3060,3060,3060,433
|
|
20240304,194000,216880455,3060,3060,3060,3060,0
|
|
20240304,193900,216880455,3060,3060,3060,3060,0
|
|
20240304,193800,216880455,3060,3060,3060,3060,0
|
|
20240304,193700,216880455,3060,3060,3060,3060,0
|
|
20240304,193600,216880455,3060,3060,3060,3060,0
|
|
20240304,193500,216880455,3060,3060,3060,3060,0
|
|
20240304,193400,216880455,3060,3060,3060,3060,0
|
|
20240304,193300,216880455,3060,3060,3060,3060,0
|
|
20240304,193200,216880455,3060,3060,3060,3060,0
|
|
20240304,193100,216880455,3060,3060,3060,3060,0
|
|
20240304,193000,216880455,3060,3060,3060,3060,0
|
|
20240304,192900,216880455,3060,3060,3060,3060,0
|
|
20240304,192800,216880455,3060,3060,3060,3060,0
|
|
20240304,192700,216880455,3060,3060,3060,3060,0
|
|
20240304,192600,216880455,3060,3060,3060,3060,0
|
|
20240304,192500,216880455,3060,3060,3060,3060,0
|
|
20240304,192400,216880455,3060,3060,3060,3060,0
|
|
20240304,192300,216880455,3060,3060,3060,3060,0
|
|
20240304,192200,216880455,3060,3060,3060,3060,0
|
|
20240304,192100,216880455,3060,3060,3060,3060,0
|
|
20240304,192000,216880455,3060,3060,3060,3060,0
|
|
20240304,191900,216880455,3060,3060,3060,3060,0
|
|
20240304,191800,216880455,3060,3060,3060,3060,0
|
|
20240304,191700,216880455,3060,3060,3060,3060,0
|
|
20240304,191600,216880455,3060,3060,3060,3060,0
|
|
20240304,191500,216880455,3060,3060,3060,3060,0
|
|
20240304,191400,216880455,3060,3060,3060,3060,0
|
|
20240304,191300,216880455,3060,3060,3060,3060,0
|
|
20240304,191200,216880455,3060,3060,3060,3060,0
|
|
20240304,191100,216880455,3060,3060,3060,3060,433
|
|
20240304,191000,216880455,3060,3060,3060,3060,0
|
|
20240304,190900,216880455,3060,3060,3060,3060,0
|
|
20240304,190800,216880455,3060,3060,3060,3060,0
|
|
20240304,190700,216880455,3060,3060,3060,3060,0
|
|
20240304,190600,216880455,3060,3060,3060,3060,0
|
|
20240304,190500,216880455,3060,3060,3060,3060,0
|
|
20240304,190400,216880455,3060,3060,3060,3060,0
|
|
20240304,190300,216880455,3060,3060,3060,3060,0
|
|
20240304,190200,216880455,3060,3060,3060,3060,0
|
|
20240304,190100,216880455,3060,3060,3060,3060,0
|
|
20240304,190000,216880455,3060,3060,3060,3060,0
|
|
20240304,185900,216880455,3060,3060,3060,3060,0
|
|
20240304,185800,216880455,3060,3060,3060,3060,0
|
|
20240304,185700,216880455,3060,3060,3060,3060,0
|
|
20240304,185600,216880455,3060,3060,3060,3060,0
|
|
20240304,185500,216880455,3060,3060,3060,3060,0
|
|
20240304,185400,216880455,3060,3060,3060,3060,0
|
|
20240304,185300,216880455,3060,3060,3060,3060,0
|
|
20240304,185200,216880455,3060,3060,3060,3060,0
|
|
20240304,185100,216880455,3060,3060,3060,3060,0
|
|
20240304,185000,216880455,3060,3060,3060,3060,0
|
|
20240304,184900,216880455,3060,3060,3060,3060,0
|
|
20240304,184800,216880455,3060,3060,3060,3060,0
|
|
20240304,184700,216880455,3060,3060,3060,3060,0
|
|
20240304,184600,216880455,3060,3060,3060,3060,0
|
|
20240304,184500,216880455,3060,3060,3060,3060,0
|
|
20240304,184400,216880455,3060,3060,3060,3060,0
|
|
20240304,184300,216880455,3060,3060,3060,3060,0
|
|
20240304,184200,216880455,3060,3060,3060,3060,0
|
|
20240304,184100,216880455,3060,3060,3060,3060,433
|
|
20240304,184000,216880455,3060,3060,3060,3060,0
|
|
20240304,183900,216880455,3060,3060,3060,3060,0
|
|
20240304,183800,216880455,3060,3060,3060,3060,0
|
|
20240304,183700,216880455,3060,3060,3060,3060,0
|
|
20240304,183600,216880455,3060,3060,3060,3060,0
|
|
20240304,183500,216880455,3060,3060,3060,3060,0
|
|
20240304,183400,216880455,3060,3060,3060,3060,0
|
|
20240304,183300,216880455,3060,3060,3060,3060,0
|
|
20240304,183200,216880455,3060,3060,3060,3060,0
|
|
20240304,183100,216880455,3060,3060,3060,3060,0
|
|
20240304,183000,216880455,3060,3060,3060,3060,0
|
|
20240304,182900,216880455,3060,3060,3060,3060,0
|
|
20240304,182800,216880455,3060,3060,3060,3060,0
|
|
20240304,182700,216880455,3060,3060,3060,3060,0
|
|
20240304,182600,216880455,3060,3060,3060,3060,0
|
|
20240304,182500,216880455,3060,3060,3060,3060,0
|
|
20240304,182400,216880455,3060,3060,3060,3060,0
|
|
20240304,182300,216880455,3060,3060,3060,3060,0
|
|
20240304,182200,216880455,3060,3060,3060,3060,0
|
|
20240304,182100,216880455,3060,3060,3060,3060,0
|
|
20240304,182000,216880455,3060,3060,3060,3060,0
|
|
20240304,181900,216880455,3060,3060,3060,3060,0
|
|
20240304,181800,216880455,3060,3060,3060,3060,0
|
|
20240304,181700,216880455,3060,3060,3060,3060,0
|
|
20240304,181600,216880455,3060,3060,3060,3060,0
|
|
20240304,181500,216880455,3060,3060,3060,3060,0
|
|
20240304,181400,216880455,3060,3060,3060,3060,0
|
|
20240304,181300,216880455,3060,3060,3060,3060,0
|
|
20240304,181200,216880455,3060,3060,3060,3060,0
|
|
20240304,181100,216880455,3060,3060,3060,3060,433
|
|
20240304,181000,216880455,3060,3060,3060,3060,0
|
|
20240304,180900,216880455,3060,3060,3060,3060,0
|
|
20240304,180800,216880455,3060,3060,3060,3060,0
|
|
20240304,180700,216880455,3060,3060,3060,3060,0
|
|
20240304,180600,216880455,3060,3060,3060,3060,0
|
|
20240304,180500,216880455,3060,3060,3060,3060,0
|
|
20240304,180400,216880455,3060,3060,3060,3060,0
|
|
20240304,180300,216880455,3060,3060,3060,3060,0
|
|
20240304,180200,216880455,3060,3060,3060,3060,0
|
|
20240304,180100,216880455,3060,3060,3060,3060,0
|
|
20240304,180000,216880455,3060,3060,3060,3060,0
|
|
20240304,175900,216880455,3060,3060,3060,3060,0
|
|
20240304,175800,216880455,3060,3060,3060,3060,0
|
|
20240304,175700,216880455,3060,3060,3060,3060,0
|
|
20240304,175600,216880455,3060,3060,3060,3060,0
|
|
20240304,175500,216880455,3060,3060,3060,3060,0
|
|
20240304,175400,216880455,3060,3060,3060,3060,0
|
|
20240304,175300,216880455,3060,3060,3060,3060,0
|
|
20240304,175200,216880455,3060,3060,3060,3060,0
|
|
20240304,175100,216880455,3060,3060,3060,3060,0
|
|
20240304,175000,216880455,3060,3060,3060,3060,0
|
|
20240304,174900,216880455,3060,3060,3060,3060,0
|
|
20240304,174800,216880455,3060,3060,3060,3060,0
|
|
20240304,174700,216880455,3060,3060,3060,3060,0
|
|
20240304,174600,216880455,3060,3060,3060,3060,0
|
|
20240304,174500,216880455,3060,3060,3060,3060,0
|
|
20240304,174400,216880455,3060,3060,3060,3060,0
|
|
20240304,174300,216880455,3060,3060,3060,3060,0
|
|
20240304,174200,216880455,3060,3060,3060,3060,0
|
|
20240304,174100,216880455,3060,3060,3060,3060,433
|
|
20240304,174000,216880455,3060,3060,3060,3060,0
|
|
20240304,173900,216880455,3060,3060,3060,3060,0
|
|
20240304,173800,216880455,3060,3060,3060,3060,0
|
|
20240304,173700,216880455,3060,3060,3060,3060,0
|
|
20240304,173600,216880455,3060,3060,3060,3060,0
|
|
20240304,173500,216880455,3060,3060,3060,3060,0
|
|
20240304,173400,216880455,3060,3060,3060,3060,0
|
|
20240304,173300,216880455,3060,3060,3060,3060,0
|
|
20240304,173200,216880455,3060,3060,3060,3060,0
|
|
20240304,173100,216880455,3060,3060,3060,3060,0
|
|
20240304,173000,216880455,3060,3060,3060,3060,0
|
|
20240304,172900,216880455,3060,3060,3060,3060,0
|
|
20240304,172800,216880455,3060,3060,3060,3060,0
|
|
20240304,172700,216880455,3060,3060,3060,3060,0
|
|
20240304,172600,216880455,3060,3060,3060,3060,0
|
|
20240304,172500,216880455,3060,3060,3060,3060,0
|
|
20240304,172400,216880455,3060,3060,3060,3060,0
|
|
20240304,172300,216880455,3060,3060,3060,3060,0
|
|
20240304,172200,216880455,3060,3060,3060,3060,0
|
|
20240304,172100,216880455,3060,3060,3060,3060,0
|
|
20240304,172000,216880455,3060,3060,3060,3060,0
|
|
20240304,171900,216880455,3060,3060,3060,3060,0
|
|
20240304,171800,216880455,3060,3060,3060,3060,0
|
|
20240304,171700,216880455,3060,3060,3060,3060,0
|
|
20240304,171600,216880455,3060,3060,3060,3060,0
|
|
20240304,171500,216880455,3060,3060,3060,3060,0
|
|
20240304,171400,216880455,3060,3060,3060,3060,0
|
|
20240304,171300,216880455,3060,3060,3060,3060,0
|
|
20240304,171200,216880455,3060,3060,3060,3060,0
|
|
20240304,171100,216880455,3060,3060,3060,3060,433
|
|
20240304,171000,216880455,3060,3060,3060,3060,0
|
|
20240304,170900,216880455,3060,3060,3060,3060,0
|
|
20240304,170800,216880455,3060,3060,3060,3060,0
|
|
20240304,170700,216880455,3060,3060,3060,3060,0
|
|
20240304,170600,216880455,3060,3060,3060,3060,0
|
|
20240304,170500,216880455,3060,3060,3060,3060,0
|
|
20240304,170400,216880455,3060,3060,3060,3060,0
|
|
20240304,170300,216880455,3060,3060,3060,3060,0
|
|
20240304,170200,216880455,3060,3060,3060,3060,0
|
|
20240304,170100,216880455,3060,3060,3060,3060,0
|
|
20240304,170000,216880455,3060,3060,3060,3060,0
|
|
20240304,165900,216880455,3060,3060,3060,3060,0
|
|
20240304,165800,216880455,3060,3060,3060,3060,0
|
|
20240304,165700,216880455,3060,3060,3060,3060,0
|
|
20240304,165600,216880455,3060,3060,3060,3060,0
|
|
20240304,165500,216880455,3060,3060,3060,3060,0
|
|
20240304,165400,216880455,3060,3060,3060,3060,0
|
|
20240304,165300,216880455,3060,3060,3060,3060,0
|
|
20240304,165200,216880455,3060,3060,3060,3060,0
|
|
20240304,165100,216880455,3060,3060,3060,3060,0
|
|
20240304,165000,216880455,3060,3060,3060,3060,0
|
|
20240304,164900,216880455,3060,3060,3060,3060,0
|
|
20240304,164800,216880455,3060,3060,3060,3060,0
|
|
20240304,164700,216880455,3060,3060,3060,3060,0
|
|
20240304,164600,216880455,3060,3060,3060,3060,0
|
|
20240304,164500,216880455,3060,3060,3060,3060,0
|
|
20240304,164400,216880455,3060,3060,3060,3060,0
|
|
20240304,164300,216880455,3060,3060,3060,3060,0
|
|
20240304,164200,216880455,3060,3060,3060,3060,0
|
|
20240304,164100,216880455,3060,3060,3060,3060,433
|
|
20240304,164000,216880455,3060,3060,3060,3060,0
|
|
20240304,163900,216880455,3060,3060,3060,3060,0
|
|
20240304,163800,216880455,3060,3060,3060,3060,0
|
|
20240304,163700,216880455,3060,3060,3060,3060,0
|
|
20240304,163600,216880455,3060,3060,3060,3060,0
|
|
20240304,163500,216880455,3060,3060,3060,3060,0
|
|
20240304,163400,216880455,3060,3060,3060,3060,0
|
|
20240304,163300,216880455,3060,3060,3060,3060,0
|
|
20240304,163200,216880455,3060,3060,3060,3060,0
|
|
20240304,163100,216880455,3060,3060,3060,3060,0
|
|
20240304,163000,216880455,3060,3060,3060,3060,0
|
|
20240304,162900,216880455,3060,3060,3060,3060,0
|
|
20240304,162800,216880455,3060,3060,3060,3060,0
|
|
20240304,162700,216880455,3060,3060,3060,3060,0
|
|
20240304,162600,216880455,3060,3060,3060,3060,0
|
|
20240304,162500,216880455,3060,3060,3060,3060,0
|
|
20240304,162400,216880455,3060,3060,3060,3060,0
|
|
20240304,162300,216880455,3060,3060,3060,3060,0
|
|
20240304,162200,216880455,3060,3060,3060,3060,0
|
|
20240304,162100,216880455,3060,3060,3060,3060,0
|
|
20240304,162000,216880455,3060,3060,3060,3060,0
|
|
20240304,161900,216880455,3060,3060,3060,3060,0
|
|
20240304,161800,216880455,3060,3060,3060,3060,0
|
|
20240304,161700,216880455,3060,3060,3060,3060,0
|
|
20240304,161600,216880455,3060,3060,3060,3060,0
|
|
20240304,161500,216880455,3060,3060,3060,3060,0
|
|
20240304,161400,216880455,3060,3060,3060,3060,0
|
|
20240304,161300,216880455,3060,3060,3060,3060,0
|
|
20240304,161200,216880455,3060,3060,3060,3060,0
|
|
20240304,161100,216880455,3060,3060,3060,3060,433
|
|
20240304,161000,216880455,3060,3060,3060,3060,0
|
|
20240304,160900,216880455,3060,3060,3060,3060,0
|
|
20240304,160800,216880455,3060,3060,3060,3060,0
|
|
20240304,160700,216880455,3060,3060,3060,3060,0
|
|
20240304,160600,216880455,3060,3060,3060,3060,0
|
|
20240304,160500,216880455,3060,3060,3060,3060,0
|
|
20240304,160400,216880455,3060,3060,3060,3060,0
|
|
20240304,160300,216880455,3060,3060,3060,3060,0
|
|
20240304,160200,216880455,3060,3060,3060,3060,0
|
|
20240304,160100,216880455,3060,3060,3060,3060,0
|
|
20240304,160000,216880455,3060,3060,3060,3060,0
|
|
20240304,155900,216880455,3060,3060,3060,3060,0
|
|
20240304,155800,216880455,3060,3060,3060,3060,0
|
|
20240304,155700,216880455,3060,3060,3060,3060,0
|
|
20240304,155600,216880455,3060,3060,3060,3060,0
|
|
20240304,155500,216880455,3060,3060,3060,3060,0
|
|
20240304,155400,216880455,3060,3060,3060,3060,0
|
|
20240304,155300,216880455,3060,3060,3060,3060,0
|
|
20240304,155200,216880455,3060,3060,3060,3060,0
|
|
20240304,155100,216880455,3060,3060,3060,3060,0
|
|
20240304,155000,216880455,3060,3060,3060,3060,0
|
|
20240304,154900,216880455,3060,3060,3060,3060,0
|
|
20240304,154800,216880455,3060,3060,3060,3060,0
|
|
20240304,154700,216880455,3060,3060,3060,3060,0
|
|
20240304,154600,216880455,3060,3060,3060,3060,0
|
|
20240304,154500,216880455,3060,3060,3060,3060,0
|
|
20240304,154400,216880455,3060,3060,3060,3060,0
|
|
20240304,154300,216880455,3060,3060,3060,3060,0
|
|
20240304,154200,216880455,3060,3060,3060,3060,0
|
|
20240304,154100,216880455,3060,3060,3060,3060,433
|
|
20240304,154000,216880455,3060,3060,3060,3060,0
|
|
20240304,153900,216880455,3060,3060,3060,3060,0
|
|
20240304,153800,216880455,3060,3060,3060,3060,0
|
|
20240304,153700,216880455,3060,3060,3060,3060,0
|
|
20240304,153600,216880455,3060,3060,3060,3060,0
|
|
20240304,153500,216880455,3060,3060,3060,3060,0
|
|
20240304,153400,216880455,3060,3060,3060,3060,0
|
|
20240304,153300,216880455,3060,3060,3060,3060,0
|
|
20240304,153200,216880455,3060,3060,3060,3060,0
|
|
20240304,153100,216880455,3060,3060,3060,3060,0
|
|
20240304,153000,216880455,3060,3060,3060,3060,433
|
|
20240304,152900,215555475,3025,3025,3025,3025,0
|
|
20240304,152800,215555475,3025,3025,3025,3025,0
|
|
20240304,152700,215555475,3025,3025,3025,3025,0
|
|
20240304,152600,215555475,3025,3025,3025,3025,0
|
|
20240304,152500,215555475,3025,3025,3025,3025,0
|
|
20240304,152400,215555475,3025,3025,3025,3025,0
|
|
20240304,152300,215555475,3025,3025,3025,3025,0
|
|
20240304,152200,215555475,3025,3025,3025,3025,0
|
|
20240304,152100,215555475,3025,3025,3025,3025,0
|
|
20240304,152000,215555475,3025,3025,3025,3025,0
|
|
20240304,151900,215555475,3025,3045,3045,3025,127
|
|
20240304,151800,215171280,3025,3025,3025,3025,0
|
|
20240304,151700,215171280,3025,3025,3025,3025,0
|
|
20240304,151600,215171280,3025,3025,3025,3025,0
|
|
20240304,151500,215171280,3025,3025,3025,3025,35
|
|
20240304,151400,215065405,3025,3025,3025,3025,0
|
|
20240304,151300,215065405,3025,3025,3025,3025,0
|
|
20240304,151200,215065405,3025,3025,3025,3025,674
|
|
20240304,151100,213026555,3025,3050,3050,3025,2
|
|
20240304,151000,213020480,3050,3050,3050,3050,0
|
|
20240304,150900,213020480,3050,3050,3050,3050,0
|
|
20240304,150800,213020480,3050,3050,3050,3050,0
|
|
20240304,150700,213020480,3050,3025,3050,3025,271
|
|
20240304,150600,212194155,3040,3040,3040,3040,101
|
|
20240304,150500,211887115,3040,3040,3040,3040,0
|
|
20240304,150400,211887115,3040,3040,3040,3040,0
|
|
20240304,150300,211887115,3040,3040,3040,3040,12
|
|
20240304,150200,211850635,3040,3040,3040,3040,26
|
|
20240304,150100,211771595,3020,3020,3020,3020,0
|
|
20240304,150000,211771595,3020,3020,3020,3020,0
|
|
20240304,145900,211771595,3020,3020,3020,3020,0
|
|
20240304,145800,211771595,3020,3020,3020,3020,0
|
|
20240304,145700,211771595,3020,3020,3020,3020,0
|
|
20240304,145600,211771595,3020,3020,3020,3020,0
|
|
20240304,145500,211771595,3020,3020,3020,3020,0
|
|
20240304,145400,211771595,3020,3020,3020,3020,0
|
|
20240304,145300,211771595,3020,3020,3020,3020,0
|
|
20240304,145200,211771595,3020,3020,3020,3020,0
|
|
20240304,145100,211771595,3020,3020,3020,3020,0
|
|
20240304,145000,211771595,3020,3020,3020,3020,0
|
|
20240304,144900,211771595,3020,3020,3020,3020,0
|
|
20240304,144800,211771595,3020,3020,3020,3020,36
|
|
20240304,144700,211662875,3025,3025,3025,3025,42
|
|
20240304,144600,211535825,3020,3040,3040,3020,2001
|
|
20240304,144500,205479175,3030,3030,3030,3030,0
|
|
20240304,144400,205479175,3030,3030,3030,3030,0
|
|
20240304,144300,205479175,3030,3030,3030,3030,0
|
|
20240304,144200,205479175,3030,3030,3030,3030,0
|
|
20240304,144100,205479175,3030,3030,3030,3030,0
|
|
20240304,144000,205479175,3030,3030,3030,3030,0
|
|
20240304,143900,205479175,3030,3030,3030,3030,66
|
|
20240304,143800,205279195,3040,3040,3040,3040,0
|
|
20240304,143700,205279195,3040,3040,3040,3040,0
|
|
20240304,143600,205279195,3040,3040,3040,3040,162
|
|
20240304,143500,204786715,3040,3040,3040,3040,0
|
|
20240304,143400,204786715,3040,3040,3040,3040,0
|
|
20240304,143300,204786715,3040,3040,3040,3040,0
|
|
20240304,143200,204786715,3040,3040,3040,3040,0
|
|
20240304,143100,204786715,3040,3040,3040,3040,0
|
|
20240304,143000,204786715,3040,3040,3040,3040,0
|
|
20240304,142900,204786715,3040,3040,3040,3040,0
|
|
20240304,142800,204786715,3040,3040,3040,3040,1
|
|
20240304,142700,204783675,3040,3040,3040,3040,0
|
|
20240304,142600,204783675,3040,3040,3040,3040,3
|
|
20240304,142500,204774555,3040,3040,3040,3040,1
|
|
20240304,142400,204771515,3030,3030,3030,3030,0
|
|
20240304,142300,204771515,3030,3030,3030,3030,1
|
|
20240304,142200,204768485,3040,3040,3040,3040,0
|
|
20240304,142100,204768485,3040,3040,3040,3040,0
|
|
20240304,142000,204768485,3040,3040,3040,3040,0
|
|
20240304,141900,204768485,3040,3040,3040,3040,1
|
|
20240304,141800,204765445,3025,3025,3025,3025,0
|
|
20240304,141700,204765445,3025,3025,3025,3025,0
|
|
20240304,141600,204765445,3025,3025,3025,3025,0
|
|
20240304,141500,204765445,3025,3025,3025,3025,0
|
|
20240304,141400,204765445,3025,3025,3025,3025,0
|
|
20240304,141300,204765445,3025,3025,3025,3025,0
|
|
20240304,141200,204765445,3025,3025,3025,3025,0
|
|
20240304,141100,204765445,3025,3025,3025,3025,0
|
|
20240304,141000,204765445,3025,3040,3040,3025,2990
|
|
20240304,140900,195701410,3045,3045,3045,3045,0
|
|
20240304,140800,195701410,3045,3045,3045,3045,0
|
|
20240304,140700,195701410,3045,3045,3045,3045,0
|
|
20240304,140600,195701410,3045,3045,3045,3045,0
|
|
20240304,140500,195701410,3045,3045,3045,3045,1
|
|
20240304,140400,195698365,3040,3040,3040,3040,0
|
|
20240304,140300,195698365,3040,3040,3040,3040,28
|
|
20240304,140200,195613245,3045,3045,3045,3045,0
|
|
20240304,140100,195613245,3045,3045,3045,3045,0
|
|
20240304,140000,195613245,3045,3045,3045,3045,471
|
|
20240304,135900,194179050,3045,3045,3045,3045,0
|
|
20240304,135800,194179050,3045,3045,3045,3045,3
|
|
20240304,135700,194169915,3045,3045,3045,3045,0
|
|
20240304,135600,194169915,3045,3045,3045,3045,0
|
|
20240304,135500,194169915,3045,3045,3045,3045,1
|
|
20240304,135400,194166870,3040,3040,3040,3040,0
|
|
20240304,135300,194166870,3040,3040,3040,3040,355
|
|
20240304,135200,193087670,3040,3040,3040,3040,1007
|
|
20240304,135100,190026390,3045,3045,3045,3045,0
|
|
20240304,135000,190026390,3045,3045,3045,3045,0
|
|
20240304,134900,190026390,3045,3045,3045,3045,0
|
|
20240304,134800,190026390,3045,3045,3045,3045,0
|
|
20240304,134700,190026390,3045,3045,3045,3045,999
|
|
20240304,134600,186984435,3045,3045,3045,3045,191
|
|
20240304,134500,186402840,3045,3045,3045,3045,0
|
|
20240304,134400,186402840,3045,3045,3045,3045,0
|
|
20240304,134300,186402840,3045,3045,3045,3045,0
|
|
20240304,134200,186402840,3045,3045,3045,3045,0
|
|
20240304,134100,186402840,3045,3045,3045,3045,0
|
|
20240304,134000,186402840,3045,3045,3045,3045,0
|
|
20240304,133900,186402840,3045,3045,3045,3045,1
|
|
20240304,133800,186399795,3040,3040,3040,3040,0
|
|
20240304,133700,186399795,3040,3040,3040,3040,411
|
|
20240304,133600,185150355,3045,3045,3045,3045,0
|
|
20240304,133500,185150355,3045,3045,3045,3045,0
|
|
20240304,133400,185150355,3045,3045,3045,3045,3
|
|
20240304,133300,185141220,3045,3045,3045,3045,0
|
|
20240304,133200,185141220,3045,3045,3045,3045,0
|
|
20240304,133100,185141220,3045,3045,3045,3045,43
|
|
20240304,133000,185010285,3045,3045,3045,3045,300
|
|
20240304,132900,184096785,3035,3045,3045,3035,2
|
|
20240304,132800,184090705,3045,3045,3045,3045,0
|
|
20240304,132700,184090705,3045,3045,3045,3045,0
|
|
20240304,132600,184090705,3045,3045,3045,3045,0
|
|
20240304,132500,184090705,3045,3045,3045,3045,0
|
|
20240304,132400,184090705,3045,3045,3045,3045,0
|
|
20240304,132300,184090705,3045,3045,3045,3045,0
|
|
20240304,132200,184090705,3045,3045,3045,3045,0
|
|
20240304,132100,184090705,3045,3045,3045,3045,0
|
|
20240304,132000,184090705,3045,3045,3045,3045,0
|
|
20240304,131900,184090705,3045,3045,3045,3045,0
|
|
20240304,131800,184090705,3045,3045,3045,3045,0
|
|
20240304,131700,184090705,3045,3045,3045,3045,0
|
|
20240304,131600,184090705,3045,3045,3045,3045,1
|
|
20240304,131500,184087660,3030,3030,3030,3030,0
|
|
20240304,131400,184087660,3030,3045,3045,3030,2
|
|
20240304,131300,184081585,3045,3045,3045,3045,0
|
|
20240304,131200,184081585,3045,3045,3045,3045,0
|
|
20240304,131100,184081585,3045,3045,3045,3045,0
|
|
20240304,131000,184081585,3045,3045,3045,3045,0
|
|
20240304,130900,184081585,3045,3045,3045,3045,0
|
|
20240304,130800,184081585,3045,3045,3045,3045,0
|
|
20240304,130700,184081585,3045,3045,3045,3045,0
|
|
20240304,130600,184081585,3045,3045,3045,3045,0
|
|
20240304,130500,184081585,3045,3045,3045,3045,0
|
|
20240304,130400,184081585,3045,3045,3045,3045,100
|
|
20240304,130300,183777085,3045,3045,3045,3045,0
|
|
20240304,130200,183777085,3045,3045,3045,3045,0
|
|
20240304,130100,183777085,3045,3045,3045,3045,0
|
|
20240304,130000,183777085,3045,3045,3045,3045,0
|
|
20240304,125900,183777085,3045,3045,3045,3045,386
|
|
20240304,125800,182601715,3045,3045,3045,3045,0
|
|
20240304,125700,182601715,3045,3045,3045,3045,0
|
|
20240304,125600,182601715,3045,3045,3045,3045,0
|
|
20240304,125500,182601715,3045,3045,3045,3045,0
|
|
20240304,125400,182601715,3045,3045,3045,3045,0
|
|
20240304,125300,182601715,3045,3045,3045,3045,0
|
|
20240304,125200,182601715,3045,3045,3045,3045,0
|
|
20240304,125100,182601715,3045,3045,3045,3045,0
|
|
20240304,125000,182601715,3045,3045,3045,3045,10
|
|
20240304,124900,182571265,3035,3035,3035,3035,0
|
|
20240304,124800,182571265,3035,3035,3035,3035,0
|
|
20240304,124700,182571265,3035,3040,3040,3035,479
|
|
20240304,124600,181117190,3045,3045,3045,3045,0
|
|
20240304,124500,181117190,3045,3045,3045,3045,0
|
|
20240304,124400,181117190,3045,3045,3045,3045,0
|
|
20240304,124300,181117190,3045,3045,3045,3045,3
|
|
20240304,124200,181108055,3045,3045,3045,3045,0
|
|
20240304,124100,181108055,3045,3045,3045,3045,1
|
|
20240304,124000,181105010,3035,3035,3035,3035,0
|
|
20240304,123900,181105010,3035,3035,3035,3035,0
|
|
20240304,123800,181105010,3035,3035,3035,3035,0
|
|
20240304,123700,181105010,3035,3035,3035,3035,0
|
|
20240304,123600,181105010,3035,3035,3035,3035,0
|
|
20240304,123500,181105010,3035,3035,3035,3035,277
|
|
20240304,123400,180264315,3060,3060,3060,3060,0
|
|
20240304,123300,180264315,3060,3060,3060,3060,0
|
|
20240304,123200,180264315,3060,3060,3060,3060,1
|
|
20240304,123100,180261255,3050,3050,3050,3050,0
|
|
20240304,123000,180261255,3050,3050,3050,3050,452
|
|
20240304,122900,178882655,3060,3060,3060,3060,0
|
|
20240304,122800,178882655,3060,3060,3060,3060,0
|
|
20240304,122700,178882655,3060,3060,3060,3060,0
|
|
20240304,122600,178882655,3060,3060,3060,3060,1
|
|
20240304,122500,178879595,3050,3055,3060,3050,4
|
|
20240304,122400,178867380,3060,3060,3060,3060,0
|
|
20240304,122300,178867380,3060,3045,3060,3045,594
|
|
20240304,122200,177055675,3050,3045,3050,3045,26
|
|
20240304,122100,176976500,3030,3045,3045,3030,2
|
|
20240304,122000,176970425,3045,3045,3045,3045,0
|
|
20240304,121900,176970425,3045,3040,3045,3040,102
|
|
20240304,121800,176660340,3045,3040,3045,3040,105
|
|
20240304,121700,176340635,3045,3045,3045,3045,0
|
|
20240304,121600,176340635,3045,3045,3045,3045,113
|
|
20240304,121500,175996550,3045,3045,3045,3045,0
|
|
20240304,121400,175996550,3045,3045,3045,3045,1
|
|
20240304,121300,175993505,3025,3025,3025,3025,0
|
|
20240304,121200,175993505,3025,3025,3025,3025,0
|
|
20240304,121100,175993505,3025,3045,3045,3025,2
|
|
20240304,121000,175987435,3050,3050,3050,3050,0
|
|
20240304,120900,175987435,3050,3045,3050,3045,39
|
|
20240304,120800,175868660,3045,3045,3045,3045,0
|
|
20240304,120700,175868660,3045,3045,3045,3045,0
|
|
20240304,120600,175868660,3045,3045,3045,3045,0
|
|
20240304,120500,175868660,3045,3045,3045,3045,0
|
|
20240304,120400,175868660,3045,3045,3045,3045,0
|
|
20240304,120300,175868660,3045,3040,3045,3040,2
|
|
20240304,120200,175862575,3025,3025,3025,3025,1
|
|
20240304,120100,175859550,3045,3045,3045,3045,0
|
|
20240304,120000,175859550,3045,3045,3045,3045,1
|
|
20240304,115900,175856505,3025,3025,3025,3025,0
|
|
20240304,115800,175856505,3025,3025,3025,3025,0
|
|
20240304,115700,175856505,3025,3025,3025,3025,0
|
|
20240304,115600,175856505,3025,3025,3025,3025,0
|
|
20240304,115500,175856505,3025,3025,3025,3025,0
|
|
20240304,115400,175856505,3025,3025,3025,3025,0
|
|
20240304,115300,175856505,3025,3025,3025,3025,0
|
|
20240304,115200,175856505,3025,3025,3025,3025,0
|
|
20240304,115100,175856505,3025,3025,3025,3025,0
|
|
20240304,115000,175856505,3025,3025,3025,3025,0
|
|
20240304,114900,175856505,3025,3025,3025,3025,0
|
|
20240304,114800,175856505,3025,3025,3025,3025,0
|
|
20240304,114700,175856505,3025,3025,3025,3025,0
|
|
20240304,114600,175856505,3025,3025,3025,3025,0
|
|
20240304,114500,175856505,3025,3025,3025,3025,0
|
|
20240304,114400,175856505,3025,3050,3050,3025,2
|
|
20240304,114300,175850430,3050,3050,3050,3050,0
|
|
20240304,114200,175850430,3050,3050,3050,3050,0
|
|
20240304,114100,175850430,3050,3050,3050,3050,0
|
|
20240304,114000,175850430,3050,3050,3050,3050,0
|
|
20240304,113900,175850430,3050,3050,3050,3050,0
|
|
20240304,113800,175850430,3050,3050,3050,3050,0
|
|
20240304,113700,175850430,3050,3050,3050,3050,0
|
|
20240304,113600,175850430,3050,3050,3050,3050,2
|
|
20240304,113500,175844330,3055,3055,3055,3055,0
|
|
20240304,113400,175844330,3055,3055,3055,3055,0
|
|
20240304,113300,175844330,3055,3055,3055,3055,0
|
|
20240304,113200,175844330,3055,3055,3055,3055,0
|
|
20240304,113100,175844330,3055,3055,3055,3055,0
|
|
20240304,113000,175844330,3055,3055,3055,3055,0
|
|
20240304,112900,175844330,3055,3055,3055,3055,0
|
|
20240304,112800,175844330,3055,3055,3055,3055,0
|
|
20240304,112700,175844330,3055,3055,3055,3055,0
|
|
20240304,112600,175844330,3055,3055,3055,3055,0
|
|
20240304,112500,175844330,3055,3055,3055,3055,0
|
|
20240304,112400,175844330,3055,3055,3055,3055,0
|
|
20240304,112300,175844330,3055,3055,3055,3055,0
|
|
20240304,112200,175844330,3055,3055,3055,3055,0
|
|
20240304,112100,175844330,3055,3055,3055,3055,0
|
|
20240304,112000,175844330,3055,3055,3055,3055,0
|
|
20240304,111900,175844330,3055,3055,3055,3055,0
|
|
20240304,111800,175844330,3055,3055,3055,3055,0
|
|
20240304,111700,175844330,3055,3055,3055,3055,0
|
|
20240304,111600,175844330,3055,3055,3055,3055,0
|
|
20240304,111500,175844330,3055,3055,3055,3055,0
|
|
20240304,111400,175844330,3055,3050,3055,3050,7
|
|
20240304,111300,175822975,3070,3070,3070,3070,0
|
|
20240304,111200,175822975,3070,3070,3070,3070,0
|
|
20240304,111100,175822975,3070,3070,3070,3070,0
|
|
20240304,111000,175822975,3070,3060,3070,3060,3450
|
|
20240304,110900,165251480,3065,3020,3065,3000,17010
|
|
20240304,110800,113953640,3035,3035,3035,3035,0
|
|
20240304,110700,113953640,3035,3035,3035,3035,0
|
|
20240304,110600,113953640,3035,3035,3035,3035,0
|
|
20240304,110500,113953640,3035,3035,3035,3035,1
|
|
20240304,110400,113950605,3020,3020,3020,3020,0
|
|
20240304,110300,113950605,3020,3020,3020,3020,0
|
|
20240304,110200,113950605,3020,3020,3020,3020,0
|
|
20240304,110100,113950605,3020,3020,3020,3020,0
|
|
20240304,110000,113950605,3020,3020,3020,3020,0
|
|
20240304,105900,113950605,3020,3020,3020,3020,18
|
|
20240304,105800,113896245,3030,3030,3030,3030,48
|
|
20240304,105700,113750805,3040,3040,3040,3040,0
|
|
20240304,105600,113750805,3040,3040,3040,3040,0
|
|
20240304,105500,113750805,3040,3040,3040,3040,2
|
|
20240304,105400,113744725,3030,3030,3030,3030,0
|
|
20240304,105300,113744725,3030,3030,3030,3030,0
|
|
20240304,105200,113744725,3030,3030,3030,3030,0
|
|
20240304,105100,113744725,3030,3030,3030,3030,0
|
|
20240304,105000,113744725,3030,3030,3030,3030,0
|
|
20240304,104900,113744725,3030,3030,3030,3030,101
|
|
20240304,104800,113438695,3040,3040,3040,3040,1
|
|
20240304,104700,113435655,3035,3035,3035,3035,275
|
|
20240304,104600,112601030,3035,3035,3035,3035,0
|
|
20240304,104500,112601030,3035,3035,3035,3035,0
|
|
20240304,104400,112601030,3035,3035,3035,3035,0
|
|
20240304,104300,112601030,3035,3035,3035,3035,0
|
|
20240304,104200,112601030,3035,3035,3035,3035,3
|
|
20240304,104100,112591925,3035,3035,3035,3035,0
|
|
20240304,104000,112591925,3035,3035,3035,3035,1
|
|
20240304,103900,112588890,3035,3035,3035,3035,0
|
|
20240304,103800,112588890,3035,3035,3035,3035,0
|
|
20240304,103700,112588890,3035,3035,3035,3035,0
|
|
20240304,103600,112588890,3035,3035,3035,3035,0
|
|
20240304,103500,112588890,3035,3035,3035,3035,0
|
|
20240304,103400,112588890,3035,3035,3035,3035,0
|
|
20240304,103300,112588890,3035,3035,3035,3035,10
|
|
20240304,103200,112558540,3035,3035,3035,3035,1
|
|
20240304,103100,112555505,3015,3015,3015,3015,0
|
|
20240304,103000,112555505,3015,3015,3015,3015,0
|
|
20240304,102900,112555505,3015,3015,3015,3015,0
|
|
20240304,102800,112555505,3015,3015,3015,3015,0
|
|
20240304,102700,112555505,3015,3015,3015,3015,0
|
|
20240304,102600,112555505,3015,3015,3015,3015,3000
|
|
20240304,102500,103510505,3030,3030,3030,3030,0
|
|
20240304,102400,103510505,3030,3030,3030,3030,0
|
|
20240304,102300,103510505,3030,3030,3030,3030,3
|
|
20240304,102200,103501415,3030,3030,3030,3030,0
|
|
20240304,102100,103501415,3030,3030,3030,3030,0
|
|
20240304,102000,103501415,3030,3030,3030,3030,0
|
|
20240304,101900,103501415,3030,3030,3030,3030,1
|
|
20240304,101800,103498385,3015,3015,3015,3015,0
|
|
20240304,101700,103498385,3015,3015,3015,3010,798
|
|
20240304,101600,101092545,3030,3030,3030,3030,0
|
|
20240304,101500,101092545,3030,3030,3030,3030,0
|
|
20240304,101400,101092545,3030,3030,3030,3030,30
|
|
20240304,101300,101001645,3015,3015,3015,3015,0
|
|
20240304,101200,101001645,3015,3015,3015,3015,0
|
|
20240304,101100,101001645,3015,3015,3015,3015,0
|
|
20240304,101000,101001645,3015,3015,3015,3015,0
|
|
20240304,100900,101001645,3015,3015,3015,3010,1833
|
|
20240304,100800,95482340,3015,3015,3015,3015,0
|
|
20240304,100700,95482340,3015,3015,3015,3015,0
|
|
20240304,100600,95482340,3015,3015,3015,3015,0
|
|
20240304,100500,95482340,3015,3015,3015,3015,34
|
|
20240304,100400,95379830,3010,3020,3020,3010,3187
|
|
20240304,100300,85786950,3020,3020,3020,3020,13
|
|
20240304,100200,85747690,3020,3020,3020,3020,2073
|
|
20240304,100100,79487230,3020,3020,3020,3020,0
|
|
20240304,100000,79487230,3020,3020,3020,3020,0
|
|
20240304,095900,79487230,3020,3020,3020,3020,0
|
|
20240304,095800,79487230,3020,3020,3020,3020,0
|
|
20240304,095700,79487230,3020,3020,3020,3020,4
|
|
20240304,095600,79475150,3040,3035,3040,3020,146
|
|
20240304,095500,79031660,3030,3020,3030,3020,84
|
|
20240304,095400,78777870,3020,3020,3020,3020,30
|
|
20240304,095300,78687270,3020,3010,3020,3010,1565
|
|
20240304,095200,73975840,3010,3025,3025,3005,5014
|
|
20240304,095100,58884995,3025,3015,3025,3015,1182
|
|
20240304,095000,55321255,3015,3035,3035,3010,3617
|
|
20240304,094900,44420260,3030,3030,3030,3030,366
|
|
20240304,094800,43311280,3045,3045,3045,3045,7
|
|
20240304,094700,43289965,3045,3040,3045,3040,1474
|
|
20240304,094600,38809000,3045,3040,3045,3040,30
|
|
20240304,094500,38717780,3040,3045,3045,3040,720
|
|
20240304,094400,36528510,3045,3045,3045,3045,2
|
|
20240304,094300,36522420,3055,3055,3055,3055,60
|
|
20240304,094200,36339120,3045,3045,3045,3045,4
|
|
20240304,094100,36326940,3045,3045,3045,3045,0
|
|
20240304,094000,36326940,3045,3045,3045,3045,921
|
|
20240304,093900,33522495,3045,3045,3045,3045,0
|
|
20240304,093800,33522495,3045,3045,3045,3045,0
|
|
20240304,093700,33522495,3045,3045,3045,3045,0
|
|
20240304,093600,33522495,3045,3040,3050,3040,84
|
|
20240304,093500,33266975,3040,3050,3050,3040,1505
|
|
20240304,093400,28689390,3050,3040,3050,3040,177
|
|
20240304,093300,28150750,3045,3040,3045,3030,976
|
|
20240304,093200,25188250,3045,3050,3050,3045,386
|
|
20240304,093100,24010955,3060,3060,3070,3060,712
|
|
20240304,093000,21832225,3060,3070,3070,3060,936
|
|
20240304,092900,18966265,3075,3075,3075,3075,130
|
|
20240304,092800,18566515,3080,3080,3100,3080,1348
|
|
20240304,092700,14413895,3100,3100,3100,3100,0
|
|
20240304,092600,14413895,3100,3100,3100,3100,1
|
|
20240304,092500,14410795,3085,3090,3090,3085,901
|
|
20240304,092400,11630985,3105,3105,3105,3105,0
|
|
20240304,092300,11630985,3105,3105,3105,3105,0
|
|
20240304,092200,11630985,3105,3105,3105,3105,45
|
|
20240304,092100,11491260,3105,3090,3105,3090,21
|
|
20240304,092000,11426130,3110,3110,3110,3110,0
|
|
20240304,091900,11426130,3110,3110,3110,3110,0
|
|
20240304,091800,11426130,3110,3110,3110,3110,5
|
|
20240304,091700,11410580,3110,3110,3110,3110,304
|
|
20240304,091600,10465140,3110,3110,3110,3110,25
|
|
20240304,091500,10387390,3110,3105,3110,3105,11
|
|
20240304,091400,10353200,3110,3110,3110,3110,5
|
|
20240304,091300,10337650,3085,3085,3085,3085,0
|
|
20240304,091200,10337650,3085,3090,3090,3085,100
|
|
20240304,091100,10028780,3090,3090,3090,3090,7
|
|
20240304,091000,10007150,3100,3100,3100,3100,102
|
|
20240304,090900,9690950,3105,3105,3105,3105,0
|
|
20240304,090800,9690950,3105,3105,3105,3105,0
|
|
20240304,090700,9690950,3105,3100,3105,3100,579
|
|
20240304,090600,7895905,3095,3095,3095,3095,68
|
|
20240304,090500,7685445,3095,3090,3095,3090,30
|
|
20240304,090400,7592710,3090,3090,3090,3090,208
|
|
20240304,090300,6949990,3090,3070,3090,3070,814
|
|
20240304,090200,4436530,3110,3110,3110,3110,0
|
|
20240304,090100,4436530,3110,3050,3110,3050,692
|
|
20240304,090000,2286670,3040,3030,3040,3020,755
|