576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240312,183300,41563060,6680,6680,6680,6680,409
|
||
|
|
20240312,183200,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,183100,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,183000,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,182900,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,182800,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,182700,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,182600,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,182500,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,182400,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,182300,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,182200,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,182100,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,182000,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,181900,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,181800,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,181700,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,181600,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,181500,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,181400,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,181300,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,181200,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,181100,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,181000,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,180900,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,180800,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,180700,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,180600,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,180500,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,180400,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,180300,41563060,6680,6680,6680,6680,409
|
||
|
|
20240312,180200,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,180100,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,180000,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,175900,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,175800,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,175700,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,175600,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,175500,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,175400,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,175300,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,175200,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,175100,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,175000,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,174900,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,174800,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,174700,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,174600,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,174500,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,174400,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,174300,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,174200,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,174100,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,174000,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,173900,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,173800,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,173700,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,173600,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,173500,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,173400,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,173300,41563060,6680,6680,6680,6680,409
|
||
|
|
20240312,173200,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,173100,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,173000,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,172900,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,172800,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,172700,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,172600,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,172500,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,172400,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,172300,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,172200,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,172100,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,172000,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,171900,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,171800,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,171700,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,171600,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,171500,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,171400,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,171300,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,171200,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,171100,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,171000,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,170900,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,170800,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,170700,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,170600,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,170500,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,170400,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,170300,41563060,6680,6680,6680,6680,409
|
||
|
|
20240312,170200,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,170100,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,170000,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,165900,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,165800,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,165700,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,165600,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,165500,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,165400,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,165300,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,165200,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,165100,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,165000,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,164900,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,164800,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,164700,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,164600,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,164500,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,164400,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,164300,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,164200,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,164100,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,164000,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,163900,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,163800,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,163700,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,163600,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,163500,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,163400,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,163300,41563060,6680,6680,6680,6680,409
|
||
|
|
20240312,163200,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,163100,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,163000,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,162900,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,162800,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,162700,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,162600,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,162500,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,162400,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,162300,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,162200,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,162100,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,162000,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,161900,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,161800,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,161700,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,161600,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,161500,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,161400,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,161300,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,161200,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,161100,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,161000,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,160900,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,160800,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,160700,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,160600,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,160500,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,160400,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,160300,41563060,6680,6680,6680,6680,409
|
||
|
|
20240312,160200,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,160100,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,160000,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,155900,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,155800,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,155700,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,155600,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,155500,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,155400,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,155300,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,155200,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,155100,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,155000,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,154900,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,154800,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,154700,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,154600,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,154500,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,154400,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,154300,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,154200,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,154100,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,154000,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,153900,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,153800,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,153700,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,153600,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,153500,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,153400,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,153300,41563060,6680,6680,6680,6680,409
|
||
|
|
20240312,153200,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,153100,41563060,6680,6680,6680,6680,0
|
||
|
|
20240312,153000,41563060,6680,6680,6680,6680,409
|
||
|
|
20240312,152900,38830940,6690,6690,6690,6690,0
|
||
|
|
20240312,152800,38830940,6690,6690,6690,6690,0
|
||
|
|
20240312,152700,38830940,6690,6690,6690,6690,0
|
||
|
|
20240312,152600,38830940,6690,6690,6690,6690,0
|
||
|
|
20240312,152500,38830940,6690,6690,6690,6690,0
|
||
|
|
20240312,152400,38830940,6690,6690,6690,6690,0
|
||
|
|
20240312,152300,38830940,6690,6690,6690,6690,0
|
||
|
|
20240312,152200,38830940,6690,6690,6690,6690,0
|
||
|
|
20240312,152100,38830940,6690,6690,6690,6690,0
|
||
|
|
20240312,152000,38830940,6690,6690,6690,6690,0
|
||
|
|
20240312,151900,38830940,6690,6690,6690,6690,1
|
||
|
|
20240312,151800,38824250,6680,6680,6680,6680,0
|
||
|
|
20240312,151700,38824250,6680,6680,6680,6680,0
|
||
|
|
20240312,151600,38824250,6680,6680,6680,6680,0
|
||
|
|
20240312,151500,38824250,6680,6680,6680,6680,0
|
||
|
|
20240312,151400,38824250,6680,6680,6680,6680,0
|
||
|
|
20240312,151300,38824250,6680,6680,6680,6680,0
|
||
|
|
20240312,151200,38824250,6680,6680,6680,6680,0
|
||
|
|
20240312,151100,38824250,6680,6680,6680,6680,0
|
||
|
|
20240312,151000,38824250,6680,6680,6680,6680,0
|
||
|
|
20240312,150900,38824250,6680,6680,6680,6680,0
|
||
|
|
20240312,150800,38824250,6680,6700,6700,6680,7
|
||
|
|
20240312,150700,38777370,6660,6660,6660,6660,0
|
||
|
|
20240312,150600,38777370,6660,6660,6660,6660,0
|
||
|
|
20240312,150500,38777370,6660,6660,6660,6660,0
|
||
|
|
20240312,150400,38777370,6660,6660,6660,6660,0
|
||
|
|
20240312,150300,38777370,6660,6660,6660,6660,0
|
||
|
|
20240312,150200,38777370,6660,6660,6660,6660,0
|
||
|
|
20240312,150100,38777370,6660,6660,6660,6660,0
|
||
|
|
20240312,150000,38777370,6660,6660,6660,6660,0
|
||
|
|
20240312,145900,38777370,6660,6660,6660,6660,0
|
||
|
|
20240312,145800,38777370,6660,6660,6660,6660,0
|
||
|
|
20240312,145700,38777370,6660,6660,6660,6660,0
|
||
|
|
20240312,145600,38777370,6660,6660,6660,6660,0
|
||
|
|
20240312,145500,38777370,6660,6660,6660,6660,0
|
||
|
|
20240312,145400,38777370,6660,6660,6660,6660,0
|
||
|
|
20240312,145300,38777370,6660,6660,6660,6660,0
|
||
|
|
20240312,145200,38777370,6660,6660,6660,6660,0
|
||
|
|
20240312,145100,38777370,6660,6660,6660,6660,0
|
||
|
|
20240312,145000,38777370,6660,6660,6660,6660,0
|
||
|
|
20240312,144900,38777370,6660,6660,6660,6660,0
|
||
|
|
20240312,144800,38777370,6660,6660,6660,6660,22
|
||
|
|
20240312,144700,38630850,6700,6700,6700,6700,0
|
||
|
|
20240312,144600,38630850,6700,6700,6700,6700,0
|
||
|
|
20240312,144500,38630850,6700,6700,6700,6700,0
|
||
|
|
20240312,144400,38630850,6700,6700,6700,6700,500
|
||
|
|
20240312,144300,35280850,6670,6670,6670,6670,0
|
||
|
|
20240312,144200,35280850,6670,6670,6670,6670,0
|
||
|
|
20240312,144100,35280850,6670,6670,6670,6670,0
|
||
|
|
20240312,144000,35280850,6670,6670,6670,6670,0
|
||
|
|
20240312,143900,35280850,6670,6670,6670,6670,4
|
||
|
|
20240312,143800,35254170,6670,6690,6690,6670,208
|
||
|
|
20240312,143700,33866050,6690,6690,6690,6690,0
|
||
|
|
20240312,143600,33866050,6690,6690,6690,6690,0
|
||
|
|
20240312,143500,33866050,6690,6690,6690,6690,0
|
||
|
|
20240312,143400,33866050,6690,6690,6690,6690,0
|
||
|
|
20240312,143300,33866050,6690,6690,6690,6690,22
|
||
|
|
20240312,143200,33718870,6690,6690,6690,6690,0
|
||
|
|
20240312,143100,33718870,6690,6690,6690,6690,41
|
||
|
|
20240312,143000,33444580,6670,6670,6670,6670,0
|
||
|
|
20240312,142900,33444580,6670,6670,6670,6670,0
|
||
|
|
20240312,142800,33444580,6670,6670,6670,6670,47
|
||
|
|
20240312,142700,33131090,6690,6690,6690,6690,0
|
||
|
|
20240312,142600,33131090,6690,6690,6690,6690,0
|
||
|
|
20240312,142500,33131090,6690,6690,6690,6690,2
|
||
|
|
20240312,142400,33117710,6730,6730,6730,6730,0
|
||
|
|
20240312,142300,33117710,6730,6730,6730,6730,0
|
||
|
|
20240312,142200,33117710,6730,6730,6730,6730,0
|
||
|
|
20240312,142100,33117710,6730,6730,6730,6730,0
|
||
|
|
20240312,142000,33117710,6730,6730,6730,6730,0
|
||
|
|
20240312,141900,33117710,6730,6730,6730,6730,0
|
||
|
|
20240312,141800,33117710,6730,6730,6730,6730,0
|
||
|
|
20240312,141700,33117710,6730,6730,6730,6730,0
|
||
|
|
20240312,141600,33117710,6730,6730,6730,6730,0
|
||
|
|
20240312,141500,33117710,6730,6730,6730,6730,0
|
||
|
|
20240312,141400,33117710,6730,6730,6730,6730,0
|
||
|
|
20240312,141300,33117710,6730,6730,6730,6730,0
|
||
|
|
20240312,141200,33117710,6730,6730,6730,6730,0
|
||
|
|
20240312,141100,33117710,6730,6730,6730,6730,0
|
||
|
|
20240312,141000,33117710,6730,6730,6730,6730,0
|
||
|
|
20240312,140900,33117710,6730,6730,6730,6730,0
|
||
|
|
20240312,140800,33117710,6730,6730,6730,6730,0
|
||
|
|
20240312,140700,33117710,6730,6730,6730,6730,0
|
||
|
|
20240312,140600,33117710,6730,6730,6730,6730,0
|
||
|
|
20240312,140500,33117710,6730,6730,6730,6730,0
|
||
|
|
20240312,140400,33117710,6730,6730,6730,6730,0
|
||
|
|
20240312,140300,33117710,6730,6720,6730,6720,8
|
||
|
|
20240312,140200,33063880,6720,6720,6720,6720,0
|
||
|
|
20240312,140100,33063880,6720,6720,6720,6720,0
|
||
|
|
20240312,140000,33063880,6720,6720,6720,6720,0
|
||
|
|
20240312,135900,33063880,6720,6720,6720,6720,1
|
||
|
|
20240312,135800,33057160,6720,6720,6720,6720,13
|
||
|
|
20240312,135700,32969800,6730,6730,6730,6730,0
|
||
|
|
20240312,135600,32969800,6730,6730,6730,6730,0
|
||
|
|
20240312,135500,32969800,6730,6730,6730,6730,0
|
||
|
|
20240312,135400,32969800,6730,6730,6730,6730,0
|
||
|
|
20240312,135300,32969800,6730,6730,6730,6730,0
|
||
|
|
20240312,135200,32969800,6730,6730,6730,6730,0
|
||
|
|
20240312,135100,32969800,6730,6730,6730,6730,0
|
||
|
|
20240312,135000,32969800,6730,6730,6730,6730,0
|
||
|
|
20240312,134900,32969800,6730,6730,6730,6730,0
|
||
|
|
20240312,134800,32969800,6730,6730,6730,6730,0
|
||
|
|
20240312,134700,32969800,6730,6730,6730,6730,0
|
||
|
|
20240312,134600,32969800,6730,6730,6730,6730,0
|
||
|
|
20240312,134500,32969800,6730,6730,6730,6730,0
|
||
|
|
20240312,134400,32969800,6730,6730,6730,6730,0
|
||
|
|
20240312,134300,32969800,6730,6730,6730,6730,0
|
||
|
|
20240312,134200,32969800,6730,6730,6730,6730,0
|
||
|
|
20240312,134100,32969800,6730,6730,6730,6730,0
|
||
|
|
20240312,134000,32969800,6730,6730,6730,6730,0
|
||
|
|
20240312,133900,32969800,6730,6730,6730,6730,0
|
||
|
|
20240312,133800,32969800,6730,6700,6730,6650,1901
|
||
|
|
20240312,133700,20291780,6740,6740,6740,6740,100
|
||
|
|
20240312,133600,19617780,6740,6740,6740,6740,0
|
||
|
|
20240312,133500,19617780,6740,6740,6740,6740,10
|
||
|
|
20240312,133400,19550380,6740,6740,6740,6740,0
|
||
|
|
20240312,133300,19550380,6740,6740,6740,6740,0
|
||
|
|
20240312,133200,19550380,6740,6740,6740,6740,12
|
||
|
|
20240312,133100,19469500,6740,6740,6740,6740,0
|
||
|
|
20240312,133000,19469500,6740,6740,6740,6740,0
|
||
|
|
20240312,132900,19469500,6740,6740,6740,6740,0
|
||
|
|
20240312,132800,19469500,6740,6740,6740,6740,0
|
||
|
|
20240312,132700,19469500,6740,6740,6740,6740,0
|
||
|
|
20240312,132600,19469500,6740,6740,6740,6740,0
|
||
|
|
20240312,132500,19469500,6740,6740,6740,6740,0
|
||
|
|
20240312,132400,19469500,6740,6740,6740,6740,0
|
||
|
|
20240312,132300,19469500,6740,6740,6740,6740,0
|
||
|
|
20240312,132200,19469500,6740,6730,6740,6730,100
|
||
|
|
20240312,132100,18795530,6740,6740,6740,6740,0
|
||
|
|
20240312,132000,18795530,6740,6740,6740,6740,0
|
||
|
|
20240312,131900,18795530,6740,6740,6740,6740,0
|
||
|
|
20240312,131800,18795530,6740,6740,6740,6740,0
|
||
|
|
20240312,131700,18795530,6740,6740,6740,6740,0
|
||
|
|
20240312,131600,18795530,6740,6740,6740,6740,0
|
||
|
|
20240312,131500,18795530,6740,6720,6740,6720,5
|
||
|
|
20240312,131400,18761880,6740,6720,6740,6700,83
|
||
|
|
20240312,131300,18204950,6740,6740,6740,6740,4
|
||
|
|
20240312,131200,18177990,6740,6740,6740,6740,10
|
||
|
|
20240312,131100,18110590,6750,6750,6750,6750,1
|
||
|
|
20240312,131000,18103840,6720,6720,6720,6720,0
|
||
|
|
20240312,130900,18103840,6720,6720,6720,6720,0
|
||
|
|
20240312,130800,18103840,6720,6720,6720,6720,0
|
||
|
|
20240312,130700,18103840,6720,6720,6720,6720,1
|
||
|
|
20240312,130600,18097120,6750,6750,6750,6750,0
|
||
|
|
20240312,130500,18097120,6750,6750,6750,6750,0
|
||
|
|
20240312,130400,18097120,6750,6750,6750,6750,0
|
||
|
|
20240312,130300,18097120,6750,6750,6750,6750,0
|
||
|
|
20240312,130200,18097120,6750,6750,6750,6750,0
|
||
|
|
20240312,130100,18097120,6750,6750,6750,6750,0
|
||
|
|
20240312,130000,18097120,6750,6750,6750,6750,0
|
||
|
|
20240312,125900,18097120,6750,6750,6750,6750,0
|
||
|
|
20240312,125800,18097120,6750,6750,6750,6750,0
|
||
|
|
20240312,125700,18097120,6750,6750,6750,6750,0
|
||
|
|
20240312,125600,18097120,6750,6750,6750,6750,20
|
||
|
|
20240312,125500,17962120,6750,6750,6750,6750,1
|
||
|
|
20240312,125400,17955370,6750,6750,6750,6750,0
|
||
|
|
20240312,125300,17955370,6750,6750,6750,6750,0
|
||
|
|
20240312,125200,17955370,6750,6750,6750,6750,0
|
||
|
|
20240312,125100,17955370,6750,6750,6750,6750,0
|
||
|
|
20240312,125000,17955370,6750,6750,6750,6750,0
|
||
|
|
20240312,124900,17955370,6750,6750,6750,6750,0
|
||
|
|
20240312,124800,17955370,6750,6750,6750,6750,0
|
||
|
|
20240312,124700,17955370,6750,6750,6750,6750,10
|
||
|
|
20240312,124600,17887870,6750,6750,6750,6750,5
|
||
|
|
20240312,124500,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,124400,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,124300,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,124200,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,124100,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,124000,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,123900,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,123800,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,123700,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,123600,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,123500,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,123400,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,123300,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,123200,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,123100,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,123000,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,122900,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,122800,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,122700,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,122600,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,122500,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,122400,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,122300,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,122200,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,122100,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,122000,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,121900,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,121800,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,121700,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,121600,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,121500,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,121400,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,121300,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,121200,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,121100,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,121000,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,120900,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,120800,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,120700,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,120600,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,120500,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,120400,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,120300,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,120200,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,120100,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,120000,17854120,6760,6760,6760,6760,0
|
||
|
|
20240312,115900,17854120,6760,6760,6760,6760,2
|
||
|
|
20240312,115800,17840600,6760,6760,6760,6760,0
|
||
|
|
20240312,115700,17840600,6760,6760,6760,6760,0
|
||
|
|
20240312,115600,17840600,6760,6760,6760,6760,0
|
||
|
|
20240312,115500,17840600,6760,6760,6760,6760,0
|
||
|
|
20240312,115400,17840600,6760,6760,6760,6760,0
|
||
|
|
20240312,115300,17840600,6760,6760,6760,6760,0
|
||
|
|
20240312,115200,17840600,6760,6760,6760,6760,0
|
||
|
|
20240312,115100,17840600,6760,6760,6760,6760,0
|
||
|
|
20240312,115000,17840600,6760,6760,6760,6760,0
|
||
|
|
20240312,114900,17840600,6760,6760,6760,6760,0
|
||
|
|
20240312,114800,17840600,6760,6760,6760,6760,0
|
||
|
|
20240312,114700,17840600,6760,6760,6760,6760,0
|
||
|
|
20240312,114600,17840600,6760,6760,6760,6760,0
|
||
|
|
20240312,114500,17840600,6760,6760,6760,6760,0
|
||
|
|
20240312,114400,17840600,6760,6760,6760,6760,0
|
||
|
|
20240312,114300,17840600,6760,6760,6760,6760,0
|
||
|
|
20240312,114200,17840600,6760,6760,6760,6760,0
|
||
|
|
20240312,114100,17840600,6760,6760,6760,6760,0
|
||
|
|
20240312,114000,17840600,6760,6760,6760,6760,0
|
||
|
|
20240312,113900,17840600,6760,6710,6760,6710,15
|
||
|
|
20240312,113800,17739850,6710,6710,6710,6710,0
|
||
|
|
20240312,113700,17739850,6710,6710,6710,6710,74
|
||
|
|
20240312,113600,17243310,6710,6710,6710,6710,0
|
||
|
|
20240312,113500,17243310,6710,6710,6710,6710,0
|
||
|
|
20240312,113400,17243310,6710,6710,6710,6710,0
|
||
|
|
20240312,113300,17243310,6710,6710,6710,6710,0
|
||
|
|
20240312,113200,17243310,6710,6710,6710,6710,0
|
||
|
|
20240312,113100,17243310,6710,6710,6710,6710,0
|
||
|
|
20240312,113000,17243310,6710,6710,6710,6710,0
|
||
|
|
20240312,112900,17243310,6710,6710,6710,6710,0
|
||
|
|
20240312,112800,17243310,6710,6710,6710,6710,0
|
||
|
|
20240312,112700,17243310,6710,6710,6710,6710,0
|
||
|
|
20240312,112600,17243310,6710,6710,6710,6710,0
|
||
|
|
20240312,112500,17243310,6710,6710,6710,6710,0
|
||
|
|
20240312,112400,17243310,6710,6710,6710,6710,10
|
||
|
|
20240312,112300,17176210,6700,6700,6700,6700,0
|
||
|
|
20240312,112200,17176210,6700,6700,6700,6700,0
|
||
|
|
20240312,112100,17176210,6700,6700,6700,6700,0
|
||
|
|
20240312,112000,17176210,6700,6700,6700,6700,99
|
||
|
|
20240312,111900,16512910,6700,6700,6700,6700,2
|
||
|
|
20240312,111800,16499510,6700,6700,6700,6700,1
|
||
|
|
20240312,111700,16492810,6680,6690,6690,6680,225
|
||
|
|
20240312,111600,14988000,6690,6690,6690,6690,0
|
||
|
|
20240312,111500,14988000,6690,6690,6690,6690,0
|
||
|
|
20240312,111400,14988000,6690,6690,6690,6690,0
|
||
|
|
20240312,111300,14988000,6690,6690,6690,6690,0
|
||
|
|
20240312,111200,14988000,6690,6690,6690,6690,0
|
||
|
|
20240312,111100,14988000,6690,6690,6690,6690,0
|
||
|
|
20240312,111000,14988000,6690,6690,6690,6690,0
|
||
|
|
20240312,110900,14988000,6690,6690,6690,6690,0
|
||
|
|
20240312,110800,14988000,6690,6690,6690,6690,0
|
||
|
|
20240312,110700,14988000,6690,6690,6690,6690,0
|
||
|
|
20240312,110600,14988000,6690,6690,6690,6690,0
|
||
|
|
20240312,110500,14988000,6690,6690,6690,6690,0
|
||
|
|
20240312,110400,14988000,6690,6690,6690,6690,0
|
||
|
|
20240312,110300,14988000,6690,6690,6690,6690,0
|
||
|
|
20240312,110200,14988000,6690,6690,6690,6690,0
|
||
|
|
20240312,110100,14988000,6690,6690,6690,6690,127
|
||
|
|
20240312,110000,14138370,6690,6690,6690,6690,0
|
||
|
|
20240312,105900,14138370,6690,6690,6690,6690,0
|
||
|
|
20240312,105800,14138370,6690,6690,6690,6690,0
|
||
|
|
20240312,105700,14138370,6690,6690,6690,6690,0
|
||
|
|
20240312,105600,14138370,6690,6690,6690,6690,0
|
||
|
|
20240312,105500,14138370,6690,6690,6690,6690,0
|
||
|
|
20240312,105400,14138370,6690,6690,6690,6690,0
|
||
|
|
20240312,105300,14138370,6690,6690,6690,6690,0
|
||
|
|
20240312,105200,14138370,6690,6690,6690,6690,0
|
||
|
|
20240312,105100,14138370,6690,6690,6690,6690,0
|
||
|
|
20240312,105000,14138370,6690,6690,6690,6690,0
|
||
|
|
20240312,104900,14138370,6690,6690,6690,6690,0
|
||
|
|
20240312,104800,14138370,6690,6690,6690,6690,0
|
||
|
|
20240312,104700,14138370,6690,6690,6690,6690,0
|
||
|
|
20240312,104600,14138370,6690,6690,6690,6690,0
|
||
|
|
20240312,104500,14138370,6690,6690,6690,6690,0
|
||
|
|
20240312,104400,14138370,6690,6690,6690,6690,2
|
||
|
|
20240312,104300,14124990,6690,6690,6690,6690,0
|
||
|
|
20240312,104200,14124990,6690,6690,6690,6690,0
|
||
|
|
20240312,104100,14124990,6690,6690,6690,6690,10
|
||
|
|
20240312,104000,14058090,6690,6690,6690,6690,0
|
||
|
|
20240312,103900,14058090,6690,6690,6690,6690,0
|
||
|
|
20240312,103800,14058090,6690,6690,6690,6690,0
|
||
|
|
20240312,103700,14058090,6690,6690,6690,6690,500
|
||
|
|
20240312,103600,10713090,6690,6690,6690,6690,0
|
||
|
|
20240312,103500,10713090,6690,6690,6690,6690,0
|
||
|
|
20240312,103400,10713090,6690,6690,6690,6690,0
|
||
|
|
20240312,103300,10713090,6690,6690,6690,6690,0
|
||
|
|
20240312,103200,10713090,6690,6690,6690,6690,0
|
||
|
|
20240312,103100,10713090,6690,6690,6690,6690,0
|
||
|
|
20240312,103000,10713090,6690,6690,6690,6690,0
|
||
|
|
20240312,102900,10713090,6690,6690,6690,6690,0
|
||
|
|
20240312,102800,10713090,6690,6690,6690,6690,0
|
||
|
|
20240312,102700,10713090,6690,6680,6690,6650,26
|
||
|
|
20240312,102600,10539980,6690,6690,6690,6690,0
|
||
|
|
20240312,102500,10539980,6690,6690,6690,6690,0
|
||
|
|
20240312,102400,10539980,6690,6690,6690,6690,0
|
||
|
|
20240312,102300,10539980,6690,6690,6690,6690,1
|
||
|
|
20240312,102200,10533290,6680,6680,6680,6680,83
|
||
|
|
20240312,102100,9978850,6680,6680,6680,6680,0
|
||
|
|
20240312,102000,9978850,6680,6680,6680,6680,1
|
||
|
|
20240312,101900,9972170,6680,6680,6680,6680,0
|
||
|
|
20240312,101800,9972170,6680,6680,6680,6680,0
|
||
|
|
20240312,101700,9972170,6680,6680,6680,6680,0
|
||
|
|
20240312,101600,9972170,6680,6680,6680,6680,0
|
||
|
|
20240312,101500,9972170,6680,6680,6680,6680,1
|
||
|
|
20240312,101400,9965490,6670,6670,6670,6670,0
|
||
|
|
20240312,101300,9965490,6670,6670,6670,6670,0
|
||
|
|
20240312,101200,9965490,6670,6670,6670,6670,1
|
||
|
|
20240312,101100,9958820,6680,6680,6680,6680,0
|
||
|
|
20240312,101000,9958820,6680,6680,6680,6680,0
|
||
|
|
20240312,100900,9958820,6680,6680,6680,6680,0
|
||
|
|
20240312,100800,9958820,6680,6680,6680,6680,0
|
||
|
|
20240312,100700,9958820,6680,6680,6680,6680,0
|
||
|
|
20240312,100600,9958820,6680,6680,6680,6680,0
|
||
|
|
20240312,100500,9958820,6680,6680,6680,6680,0
|
||
|
|
20240312,100400,9958820,6680,6680,6680,6680,0
|
||
|
|
20240312,100300,9958820,6680,6680,6680,6680,0
|
||
|
|
20240312,100200,9958820,6680,6680,6680,6680,0
|
||
|
|
20240312,100100,9958820,6680,6680,6680,6680,0
|
||
|
|
20240312,100000,9958820,6680,6680,6680,6680,0
|
||
|
|
20240312,095900,9958820,6680,6680,6680,6680,0
|
||
|
|
20240312,095800,9958820,6680,6680,6680,6680,1
|
||
|
|
20240312,095700,9952140,6680,6680,6680,6680,0
|
||
|
|
20240312,095600,9952140,6680,6680,6680,6680,0
|
||
|
|
20240312,095500,9952140,6680,6680,6680,6680,0
|
||
|
|
20240312,095400,9952140,6680,6680,6680,6680,0
|
||
|
|
20240312,095300,9952140,6680,6680,6680,6680,0
|
||
|
|
20240312,095200,9952140,6680,6680,6680,6680,0
|
||
|
|
20240312,095100,9952140,6680,6680,6680,6680,0
|
||
|
|
20240312,095000,9952140,6680,6680,6680,6680,0
|
||
|
|
20240312,094900,9952140,6680,6680,6680,6680,1
|
||
|
|
20240312,094800,9945460,6680,6680,6680,6680,0
|
||
|
|
20240312,094700,9945460,6680,6680,6680,6680,0
|
||
|
|
20240312,094600,9945460,6680,6680,6680,6680,71
|
||
|
|
20240312,094500,9471180,6680,6680,6680,6680,0
|
||
|
|
20240312,094400,9471180,6680,6680,6680,6680,0
|
||
|
|
20240312,094300,9471180,6680,6680,6680,6680,0
|
||
|
|
20240312,094200,9471180,6680,6680,6680,6680,0
|
||
|
|
20240312,094100,9471180,6680,6650,6680,6640,11
|
||
|
|
20240312,094000,9398050,6680,6680,6680,6680,0
|
||
|
|
20240312,093900,9398050,6680,6680,6680,6680,0
|
||
|
|
20240312,093800,9398050,6680,6670,6680,6670,5
|
||
|
|
20240312,093700,9364690,6650,6650,6650,6650,0
|
||
|
|
20240312,093600,9364690,6650,6650,6650,6650,99
|
||
|
|
20240312,093500,8706340,6650,6650,6650,6650,2
|
||
|
|
20240312,093400,8693040,6680,6680,6680,6680,0
|
||
|
|
20240312,093300,8693040,6680,6680,6680,6680,1
|
||
|
|
20240312,093200,8686360,6690,6690,6690,6690,1
|
||
|
|
20240312,093100,8679670,6690,6690,6690,6690,0
|
||
|
|
20240312,093000,8679670,6690,6690,6690,6690,0
|
||
|
|
20240312,092900,8679670,6690,6690,6690,6690,0
|
||
|
|
20240312,092800,8679670,6690,6690,6690,6690,0
|
||
|
|
20240312,092700,8679670,6690,6690,6690,6690,0
|
||
|
|
20240312,092600,8679670,6690,6690,6690,6690,0
|
||
|
|
20240312,092500,8679670,6690,6690,6690,6690,3
|
||
|
|
20240312,092400,8659600,6690,6690,6690,6690,0
|
||
|
|
20240312,092300,8659600,6690,6690,6690,6690,0
|
||
|
|
20240312,092200,8659600,6690,6690,6690,6690,0
|
||
|
|
20240312,092100,8659600,6690,6690,6690,6690,0
|
||
|
|
20240312,092000,8659600,6690,6690,6690,6690,0
|
||
|
|
20240312,091900,8659600,6690,6690,6690,6690,10
|
||
|
|
20240312,091800,8592700,6690,6690,6690,6690,8
|
||
|
|
20240312,091700,8539180,6690,6690,6690,6690,1
|
||
|
|
20240312,091600,8532490,6690,6650,6690,6610,155
|
||
|
|
20240312,091500,7504700,6690,6690,6690,6690,0
|
||
|
|
20240312,091400,7504700,6690,6690,6690,6690,0
|
||
|
|
20240312,091300,7504700,6690,6680,6690,6680,5
|
||
|
|
20240312,091200,7471290,6650,6650,6650,6650,0
|
||
|
|
20240312,091100,7471290,6650,6660,6660,6650,4
|
||
|
|
20240312,091000,7444680,6690,6690,6690,6690,0
|
||
|
|
20240312,090900,7444680,6690,6690,6690,6690,32
|
||
|
|
20240312,090800,7230600,6690,6690,6690,6690,65
|
||
|
|
20240312,090700,6795750,6710,6710,6710,6710,1
|
||
|
|
20240312,090600,6789040,6750,6750,6750,6750,0
|
||
|
|
20240312,090500,6789040,6750,6750,6750,6750,0
|
||
|
|
20240312,090400,6789040,6750,6710,6750,6690,707
|
||
|
|
20240312,090300,2057610,6770,6770,6770,6770,0
|
||
|
|
20240312,090200,2057610,6770,6770,6770,6770,0
|
||
|
|
20240312,090100,2057610,6770,6770,6770,6770,39
|
||
|
|
20240312,090000,1793580,6770,6850,6850,6770,260
|