611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240329,190800,29191520,10770,10770,10770,10770,48
|
||
|
|
20240329,190700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,190600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,190500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,190400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,190300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,190200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,190100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,190000,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,185900,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,185800,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,185700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,185600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,185500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,185400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,185300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,185200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,185100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,185000,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,184900,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,184800,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,184700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,184600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,184500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,184400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,184300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,184200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,184100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,184000,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,183900,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,183800,29191520,10770,10770,10770,10770,48
|
||
|
|
20240329,183700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,183600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,183500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,183400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,183300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,183200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,183100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,183000,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,182900,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,182800,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,182700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,182600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,182500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,182400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,182300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,182200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,182100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,182000,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,181900,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,181800,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,181700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,181600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,181500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,181400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,181300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,181200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,181100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,181000,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,180900,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,180800,29191520,10770,10770,10770,10770,48
|
||
|
|
20240329,180700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,180600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,180500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,180400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,180300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,180200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,180100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,180000,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,175900,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,175800,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,175700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,175600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,175500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,175400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,175300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,175200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,175100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,175000,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,174900,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,174800,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,174700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,174600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,174500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,174400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,174300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,174200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,174100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,174000,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,173900,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,173800,29191520,10770,10770,10770,10770,48
|
||
|
|
20240329,173700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,173600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,173500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,173400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,173300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,173200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,173100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,173000,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,172900,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,172800,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,172700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,172600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,172500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,172400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,172300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,172200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,172100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,172000,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,171900,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,171800,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,171700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,171600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,171500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,171400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,171300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,171200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,171100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,171000,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,170900,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,170800,29191520,10770,10770,10770,10770,48
|
||
|
|
20240329,170700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,170600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,170500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,170400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,170300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,170200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,170100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,170000,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,165900,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,165800,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,165700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,165600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,165500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,165400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,165300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,165200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,165100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,165000,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,164900,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,164800,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,164700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,164600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,164500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,164400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,164300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,164200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,164100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,164000,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,163900,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,163800,29191520,10770,10770,10770,10770,48
|
||
|
|
20240329,163700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,163600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,163500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,163400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,163300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,163200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,163100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,163000,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,162900,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,162800,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,162700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,162600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,162500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,162400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,162300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,162200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,162100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,162000,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,161900,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,161800,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,161700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,161600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,161500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,161400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,161300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,161200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,161100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,161000,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,160900,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,160800,29191520,10770,10770,10770,10770,48
|
||
|
|
20240329,160700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,160600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,160500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,160400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,160300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,160200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,160100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,160000,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,155900,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,155800,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,155700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,155600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,155500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,155400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,155300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,155200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,155100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,155000,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,154900,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,154800,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,154700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,154600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,154500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,154400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,154300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,154200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,154100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,154000,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,153900,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,153800,29191520,10770,10770,10770,10770,48
|
||
|
|
20240329,153700,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,153600,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,153500,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,153400,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,153300,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,153200,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,153100,29191520,10770,10770,10770,10770,0
|
||
|
|
20240329,153000,29191520,10770,10770,10770,10770,48
|
||
|
|
20240329,152900,28674560,10770,10770,10770,10770,0
|
||
|
|
20240329,152800,28674560,10770,10770,10770,10770,0
|
||
|
|
20240329,152700,28674560,10770,10770,10770,10770,0
|
||
|
|
20240329,152600,28674560,10770,10770,10770,10770,0
|
||
|
|
20240329,152500,28674560,10770,10770,10770,10770,0
|
||
|
|
20240329,152400,28674560,10770,10770,10770,10770,0
|
||
|
|
20240329,152300,28674560,10770,10770,10770,10770,0
|
||
|
|
20240329,152200,28674560,10770,10770,10770,10770,0
|
||
|
|
20240329,152100,28674560,10770,10770,10770,10770,0
|
||
|
|
20240329,152000,28674560,10770,10770,10770,10770,0
|
||
|
|
20240329,151900,28674560,10770,10770,10770,10770,0
|
||
|
|
20240329,151800,28674560,10770,10770,10770,10770,0
|
||
|
|
20240329,151700,28674560,10770,10770,10770,10770,15
|
||
|
|
20240329,151600,28513010,10800,10800,10800,10800,0
|
||
|
|
20240329,151500,28513010,10800,10800,10800,10800,0
|
||
|
|
20240329,151400,28513010,10800,10800,10800,10800,0
|
||
|
|
20240329,151300,28513010,10800,10800,10800,10800,0
|
||
|
|
20240329,151200,28513010,10800,10800,10800,10800,0
|
||
|
|
20240329,151100,28513010,10800,10800,10800,10800,9
|
||
|
|
20240329,151000,28415810,10770,10770,10770,10770,0
|
||
|
|
20240329,150900,28415810,10770,10770,10770,10770,29
|
||
|
|
20240329,150800,28103480,10770,10770,10770,10770,91
|
||
|
|
20240329,150700,27123410,10770,10790,10790,10770,5
|
||
|
|
20240329,150600,27069490,10800,10800,10800,10800,36
|
||
|
|
20240329,150500,26680690,10800,10800,10800,10800,0
|
||
|
|
20240329,150400,26680690,10800,10800,10800,10800,1
|
||
|
|
20240329,150300,26669890,10790,10790,10790,10790,0
|
||
|
|
20240329,150200,26669890,10790,10790,10790,10790,0
|
||
|
|
20240329,150100,26669890,10790,10790,10790,10790,0
|
||
|
|
20240329,150000,26669890,10790,10790,10790,10790,7
|
||
|
|
20240329,145900,26594360,10790,10790,10790,10790,166
|
||
|
|
20240329,145800,24803220,10770,10770,10770,10770,0
|
||
|
|
20240329,145700,24803220,10770,10770,10770,10770,0
|
||
|
|
20240329,145600,24803220,10770,10770,10770,10770,0
|
||
|
|
20240329,145500,24803220,10770,10770,10770,10770,0
|
||
|
|
20240329,145400,24803220,10770,10770,10770,10770,3
|
||
|
|
20240329,145300,24770910,10770,10770,10770,10770,0
|
||
|
|
20240329,145200,24770910,10770,10770,10770,10770,5
|
||
|
|
20240329,145100,24717060,10780,10780,10780,10780,0
|
||
|
|
20240329,145000,24717060,10780,10780,10780,10780,43
|
||
|
|
20240329,144900,24253520,10780,10780,10780,10780,0
|
||
|
|
20240329,144800,24253520,10780,10780,10780,10780,0
|
||
|
|
20240329,144700,24253520,10780,10780,10780,10780,0
|
||
|
|
20240329,144600,24253520,10780,10780,10780,10780,1
|
||
|
|
20240329,144500,24242740,10780,10780,10780,10780,0
|
||
|
|
20240329,144400,24242740,10780,10780,10780,10780,0
|
||
|
|
20240329,144300,24242740,10780,10780,10780,10780,0
|
||
|
|
20240329,144200,24242740,10780,10780,10780,10780,0
|
||
|
|
20240329,144100,24242740,10780,10780,10780,10780,4
|
||
|
|
20240329,144000,24199620,10780,10780,10780,10780,3
|
||
|
|
20240329,143900,24167280,10790,10790,10790,10790,0
|
||
|
|
20240329,143800,24167280,10790,10790,10790,10790,0
|
||
|
|
20240329,143700,24167280,10790,10790,10790,10790,0
|
||
|
|
20240329,143600,24167280,10790,10790,10790,10790,0
|
||
|
|
20240329,143500,24167280,10790,10790,10790,10790,0
|
||
|
|
20240329,143400,24167280,10790,10790,10790,10790,0
|
||
|
|
20240329,143300,24167280,10790,10790,10790,10790,0
|
||
|
|
20240329,143200,24167280,10790,10790,10790,10790,0
|
||
|
|
20240329,143100,24167280,10790,10790,10790,10790,0
|
||
|
|
20240329,143000,24167280,10790,10790,10790,10790,0
|
||
|
|
20240329,142900,24167280,10790,10790,10790,10790,0
|
||
|
|
20240329,142800,24167280,10790,10790,10790,10790,0
|
||
|
|
20240329,142700,24167280,10790,10790,10790,10790,100
|
||
|
|
20240329,142600,23088280,10800,10800,10800,10800,0
|
||
|
|
20240329,142500,23088280,10800,10800,10800,10800,0
|
||
|
|
20240329,142400,23088280,10800,10800,10800,10800,0
|
||
|
|
20240329,142300,23088280,10800,10800,10800,10800,0
|
||
|
|
20240329,142200,23088280,10800,10800,10800,10800,0
|
||
|
|
20240329,142100,23088280,10800,10800,10800,10800,2
|
||
|
|
20240329,142000,23066680,10800,10800,10800,10800,0
|
||
|
|
20240329,141900,23066680,10800,10800,10800,10800,0
|
||
|
|
20240329,141800,23066680,10800,10800,10800,10800,0
|
||
|
|
20240329,141700,23066680,10800,10800,10800,10800,1
|
||
|
|
20240329,141600,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,141500,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,141400,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,141300,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,141200,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,141100,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,141000,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,140900,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,140800,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,140700,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,140600,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,140500,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,140400,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,140300,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,140200,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,140100,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,140000,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,135900,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,135800,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,135700,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,135600,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,135500,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,135400,23055880,10750,10750,10750,10750,0
|
||
|
|
20240329,135300,23055880,10750,10750,10750,10750,1
|
||
|
|
20240329,135200,23045130,10750,10760,10760,10750,100
|
||
|
|
20240329,135100,21969830,10750,10750,10750,10750,0
|
||
|
|
20240329,135000,21969830,10750,10750,10750,10750,0
|
||
|
|
20240329,134900,21969830,10750,10750,10750,10750,0
|
||
|
|
20240329,134800,21969830,10750,10750,10750,10750,0
|
||
|
|
20240329,134700,21969830,10750,10750,10750,10750,0
|
||
|
|
20240329,134600,21969830,10750,10750,10750,10750,0
|
||
|
|
20240329,134500,21969830,10750,10750,10750,10750,0
|
||
|
|
20240329,134400,21969830,10750,10750,10750,10750,0
|
||
|
|
20240329,134300,21969830,10750,10750,10750,10750,0
|
||
|
|
20240329,134200,21969830,10750,10750,10750,10750,4
|
||
|
|
20240329,134100,21926830,10750,10750,10750,10750,12
|
||
|
|
20240329,134000,21797830,10800,10800,10800,10800,0
|
||
|
|
20240329,133900,21797830,10800,10800,10800,10800,0
|
||
|
|
20240329,133800,21797830,10800,10800,10800,10800,0
|
||
|
|
20240329,133700,21797830,10800,10800,10800,10800,0
|
||
|
|
20240329,133600,21797830,10800,10800,10800,10800,0
|
||
|
|
20240329,133500,21797830,10800,10800,10800,10800,4
|
||
|
|
20240329,133400,21754630,10750,10750,10750,10750,0
|
||
|
|
20240329,133300,21754630,10750,10750,10750,10750,0
|
||
|
|
20240329,133200,21754630,10750,10750,10750,10750,0
|
||
|
|
20240329,133100,21754630,10750,10750,10750,10750,0
|
||
|
|
20240329,133000,21754630,10750,10750,10750,10750,0
|
||
|
|
20240329,132900,21754630,10750,10750,10750,10750,0
|
||
|
|
20240329,132800,21754630,10750,10750,10750,10750,2
|
||
|
|
20240329,132700,21733130,10790,10790,10790,10790,0
|
||
|
|
20240329,132600,21733130,10790,10790,10790,10790,0
|
||
|
|
20240329,132500,21733130,10790,10790,10790,10790,0
|
||
|
|
20240329,132400,21733130,10790,10790,10790,10790,0
|
||
|
|
20240329,132300,21733130,10790,10790,10790,10790,0
|
||
|
|
20240329,132200,21733130,10790,10790,10790,10790,0
|
||
|
|
20240329,132100,21733130,10790,10790,10790,10790,0
|
||
|
|
20240329,132000,21733130,10790,10790,10790,10790,0
|
||
|
|
20240329,131900,21733130,10790,10790,10790,10790,0
|
||
|
|
20240329,131800,21733130,10790,10790,10800,10790,88
|
||
|
|
20240329,131700,20783300,10790,10790,10790,10790,100
|
||
|
|
20240329,131600,19704300,10750,10750,10750,10750,0
|
||
|
|
20240329,131500,19704300,10750,10750,10750,10750,0
|
||
|
|
20240329,131400,19704300,10750,10750,10750,10750,0
|
||
|
|
20240329,131300,19704300,10750,10750,10750,10750,0
|
||
|
|
20240329,131200,19704300,10750,10750,10750,10750,0
|
||
|
|
20240329,131100,19704300,10750,10750,10750,10750,0
|
||
|
|
20240329,131000,19704300,10750,10750,10750,10750,0
|
||
|
|
20240329,130900,19704300,10750,10750,10750,10750,0
|
||
|
|
20240329,130800,19704300,10750,10750,10750,10750,0
|
||
|
|
20240329,130700,19704300,10750,10750,10750,10750,0
|
||
|
|
20240329,130600,19704300,10750,10750,10750,10750,16
|
||
|
|
20240329,130500,19532300,10790,10790,10790,10790,0
|
||
|
|
20240329,130400,19532300,10790,10790,10790,10790,0
|
||
|
|
20240329,130300,19532300,10790,10790,10790,10790,0
|
||
|
|
20240329,130200,19532300,10790,10790,10790,10790,0
|
||
|
|
20240329,130100,19532300,10790,10790,10790,10790,0
|
||
|
|
20240329,130000,19532300,10790,10790,10790,10790,0
|
||
|
|
20240329,125900,19532300,10790,10790,10790,10790,0
|
||
|
|
20240329,125800,19532300,10790,10790,10790,10790,0
|
||
|
|
20240329,125700,19532300,10790,10790,10790,10790,0
|
||
|
|
20240329,125600,19532300,10790,10790,10790,10790,2
|
||
|
|
20240329,125500,19510720,10750,10750,10750,10750,0
|
||
|
|
20240329,125400,19510720,10750,10750,10750,10750,0
|
||
|
|
20240329,125300,19510720,10750,10750,10750,10750,0
|
||
|
|
20240329,125200,19510720,10750,10750,10750,10750,1
|
||
|
|
20240329,125100,19499970,10750,10750,10750,10750,20
|
||
|
|
20240329,125000,19284970,10760,10760,10760,10760,28
|
||
|
|
20240329,124900,18983690,10790,10790,10790,10790,0
|
||
|
|
20240329,124800,18983690,10790,10790,10790,10790,0
|
||
|
|
20240329,124700,18983690,10790,10790,10790,10790,0
|
||
|
|
20240329,124600,18983690,10790,10790,10790,10790,3
|
||
|
|
20240329,124500,18951320,10760,10760,10760,10760,0
|
||
|
|
20240329,124400,18951320,10760,10760,10760,10760,0
|
||
|
|
20240329,124300,18951320,10760,10760,10760,10760,100
|
||
|
|
20240329,124200,17875320,10760,10760,10760,10760,0
|
||
|
|
20240329,124100,17875320,10760,10760,10760,10760,0
|
||
|
|
20240329,124000,17875320,10760,10760,10760,10760,0
|
||
|
|
20240329,123900,17875320,10760,10760,10760,10760,0
|
||
|
|
20240329,123800,17875320,10760,10760,10760,10760,1
|
||
|
|
20240329,123700,17864560,10760,10760,10760,10760,0
|
||
|
|
20240329,123600,17864560,10760,10760,10760,10760,0
|
||
|
|
20240329,123500,17864560,10760,10760,10760,10760,0
|
||
|
|
20240329,123400,17864560,10760,10760,10760,10760,0
|
||
|
|
20240329,123300,17864560,10760,10760,10760,10760,0
|
||
|
|
20240329,123200,17864560,10760,10760,10760,10760,0
|
||
|
|
20240329,123100,17864560,10760,10760,10760,10760,0
|
||
|
|
20240329,123000,17864560,10760,10760,10760,10760,0
|
||
|
|
20240329,122900,17864560,10760,10760,10760,10760,0
|
||
|
|
20240329,122800,17864560,10760,10760,10760,10760,0
|
||
|
|
20240329,122700,17864560,10760,10760,10760,10760,0
|
||
|
|
20240329,122600,17864560,10760,10760,10760,10760,0
|
||
|
|
20240329,122500,17864560,10760,10760,10760,10760,0
|
||
|
|
20240329,122400,17864560,10760,10760,10760,10760,0
|
||
|
|
20240329,122300,17864560,10760,10760,10760,10760,0
|
||
|
|
20240329,122200,17864560,10760,10760,10760,10760,0
|
||
|
|
20240329,122100,17864560,10760,10760,10760,10760,0
|
||
|
|
20240329,122000,17864560,10760,10760,10760,10760,0
|
||
|
|
20240329,121900,17864560,10760,10760,10760,10760,0
|
||
|
|
20240329,121800,17864560,10760,10760,10760,10760,14
|
||
|
|
20240329,121700,17713920,10760,10760,10760,10760,0
|
||
|
|
20240329,121600,17713920,10760,10760,10760,10760,0
|
||
|
|
20240329,121500,17713920,10760,10760,10760,10760,0
|
||
|
|
20240329,121400,17713920,10760,10760,10760,10760,1
|
||
|
|
20240329,121300,17703160,10790,10790,10790,10790,0
|
||
|
|
20240329,121200,17703160,10790,10790,10790,10790,0
|
||
|
|
20240329,121100,17703160,10790,10790,10790,10790,0
|
||
|
|
20240329,121000,17703160,10790,10790,10790,10790,0
|
||
|
|
20240329,120900,17703160,10790,10790,10790,10790,11
|
||
|
|
20240329,120800,17584470,10790,10790,10790,10790,2
|
||
|
|
20240329,120700,17562890,10760,10760,10760,10760,0
|
||
|
|
20240329,120600,17562890,10760,10760,10760,10760,0
|
||
|
|
20240329,120500,17562890,10760,10760,10760,10760,0
|
||
|
|
20240329,120400,17562890,10760,10760,10760,10760,0
|
||
|
|
20240329,120300,17562890,10760,10760,10760,10760,0
|
||
|
|
20240329,120200,17562890,10760,10760,10760,10760,0
|
||
|
|
20240329,120100,17562890,10760,10760,10760,10760,0
|
||
|
|
20240329,120000,17562890,10760,10760,10760,10760,0
|
||
|
|
20240329,115900,17562890,10760,10760,10760,10760,0
|
||
|
|
20240329,115800,17562890,10760,10760,10760,10760,0
|
||
|
|
20240329,115700,17562890,10760,10760,10760,10760,0
|
||
|
|
20240329,115600,17562890,10760,10760,10760,10760,0
|
||
|
|
20240329,115500,17562890,10760,10760,10760,10760,1
|
||
|
|
20240329,115400,17552130,10760,10760,10760,10760,0
|
||
|
|
20240329,115300,17552130,10760,10760,10760,10760,0
|
||
|
|
20240329,115200,17552130,10760,10760,10760,10760,0
|
||
|
|
20240329,115100,17552130,10760,10760,10760,10760,0
|
||
|
|
20240329,115000,17552130,10760,10760,10760,10760,0
|
||
|
|
20240329,114900,17552130,10760,10760,10760,10760,0
|
||
|
|
20240329,114800,17552130,10760,10760,10760,10760,0
|
||
|
|
20240329,114700,17552130,10760,10760,10760,10760,0
|
||
|
|
20240329,114600,17552130,10760,10760,10760,10760,0
|
||
|
|
20240329,114500,17552130,10760,10760,10760,10760,0
|
||
|
|
20240329,114400,17552130,10760,10760,10760,10760,0
|
||
|
|
20240329,114300,17552130,10760,10760,10760,10760,0
|
||
|
|
20240329,114200,17552130,10760,10760,10760,10760,0
|
||
|
|
20240329,114100,17552130,10760,10760,10760,10760,0
|
||
|
|
20240329,114000,17552130,10760,10760,10760,10760,1
|
||
|
|
20240329,113900,17541370,10760,10760,10760,10760,0
|
||
|
|
20240329,113800,17541370,10760,10760,10760,10760,10
|
||
|
|
20240329,113700,17433770,10800,10800,10800,10800,0
|
||
|
|
20240329,113600,17433770,10800,10800,10800,10800,0
|
||
|
|
20240329,113500,17433770,10800,10800,10800,10800,0
|
||
|
|
20240329,113400,17433770,10800,10800,10800,10800,0
|
||
|
|
20240329,113300,17433770,10800,10800,10800,10800,0
|
||
|
|
20240329,113200,17433770,10800,10800,10800,10800,0
|
||
|
|
20240329,113100,17433770,10800,10800,10800,10800,0
|
||
|
|
20240329,113000,17433770,10800,10800,10800,10800,0
|
||
|
|
20240329,112900,17433770,10800,10800,10800,10800,0
|
||
|
|
20240329,112800,17433770,10800,10800,10800,10800,0
|
||
|
|
20240329,112700,17433770,10800,10800,10800,10800,0
|
||
|
|
20240329,112600,17433770,10800,10800,10800,10800,0
|
||
|
|
20240329,112500,17433770,10800,10800,10800,10800,0
|
||
|
|
20240329,112400,17433770,10800,10800,10800,10800,0
|
||
|
|
20240329,112300,17433770,10800,10800,10800,10800,0
|
||
|
|
20240329,112200,17433770,10800,10800,10800,10800,0
|
||
|
|
20240329,112100,17433770,10800,10800,10800,10800,0
|
||
|
|
20240329,112000,17433770,10800,10800,10800,10800,0
|
||
|
|
20240329,111900,17433770,10800,10800,10800,10800,0
|
||
|
|
20240329,111800,17433770,10800,10800,10800,10800,1
|
||
|
|
20240329,111700,17422970,10770,10770,10770,10770,0
|
||
|
|
20240329,111600,17422970,10770,10770,10770,10770,20
|
||
|
|
20240329,111500,17207570,10760,10760,10760,10760,0
|
||
|
|
20240329,111400,17207570,10760,10760,10760,10760,21
|
||
|
|
20240329,111300,16981610,10760,10760,10760,10760,0
|
||
|
|
20240329,111200,16981610,10760,10760,10760,10760,0
|
||
|
|
20240329,111100,16981610,10760,10760,10760,10760,0
|
||
|
|
20240329,111000,16981610,10760,10760,10760,10760,1
|
||
|
|
20240329,110900,16970850,10760,10760,10760,10760,114
|
||
|
|
20240329,110800,15744210,10770,10770,10770,10770,0
|
||
|
|
20240329,110700,15744210,10770,10770,10770,10770,0
|
||
|
|
20240329,110600,15744210,10770,10770,10770,10770,0
|
||
|
|
20240329,110500,15744210,10770,10770,10770,10770,0
|
||
|
|
20240329,110400,15744210,10770,10770,10770,10770,0
|
||
|
|
20240329,110300,15744210,10770,10790,10790,10770,98
|
||
|
|
20240329,110200,14688710,10790,10790,10790,10790,0
|
||
|
|
20240329,110100,14688710,10790,10790,10790,10790,0
|
||
|
|
20240329,110000,14688710,10790,10790,10790,10790,0
|
||
|
|
20240329,105900,14688710,10790,10790,10790,10790,4
|
||
|
|
20240329,105800,14645550,10790,10790,10790,10790,0
|
||
|
|
20240329,105700,14645550,10790,10790,10790,10790,0
|
||
|
|
20240329,105600,14645550,10790,10790,10790,10790,55
|
||
|
|
20240329,105500,14052100,10790,10790,10790,10790,0
|
||
|
|
20240329,105400,14052100,10790,10790,10790,10790,3
|
||
|
|
20240329,105300,14019730,10790,10790,10790,10790,0
|
||
|
|
20240329,105200,14019730,10790,10790,10790,10790,0
|
||
|
|
20240329,105100,14019730,10790,10790,10790,10790,0
|
||
|
|
20240329,105000,14019730,10790,10790,10790,10790,0
|
||
|
|
20240329,104900,14019730,10790,10790,10790,10790,0
|
||
|
|
20240329,104800,14019730,10790,10790,10790,10790,0
|
||
|
|
20240329,104700,14019730,10790,10790,10790,10790,0
|
||
|
|
20240329,104600,14019730,10790,10790,10790,10790,0
|
||
|
|
20240329,104500,14019730,10790,10790,10790,10790,0
|
||
|
|
20240329,104400,14019730,10790,10790,10790,10790,0
|
||
|
|
20240329,104300,14019730,10790,10790,10790,10790,0
|
||
|
|
20240329,104200,14019730,10790,10790,10790,10790,0
|
||
|
|
20240329,104100,14019730,10790,10790,10790,10790,5
|
||
|
|
20240329,104000,13965780,10800,10800,10800,10800,0
|
||
|
|
20240329,103900,13965780,10800,10800,10800,10800,0
|
||
|
|
20240329,103800,13965780,10800,10800,10800,10800,0
|
||
|
|
20240329,103700,13965780,10800,10800,10800,10800,0
|
||
|
|
20240329,103600,13965780,10800,10800,10800,10800,0
|
||
|
|
20240329,103500,13965780,10800,10800,10800,10800,0
|
||
|
|
20240329,103400,13965780,10800,10800,10800,10800,0
|
||
|
|
20240329,103300,13965780,10800,10750,10800,10750,11
|
||
|
|
20240329,103200,13847030,10750,10750,10750,10750,0
|
||
|
|
20240329,103100,13847030,10750,10750,10750,10750,100
|
||
|
|
20240329,103000,12772030,10750,10750,10750,10750,0
|
||
|
|
20240329,102900,12772030,10750,10750,10750,10750,21
|
||
|
|
20240329,102800,12546280,10750,10750,10750,10750,14
|
||
|
|
20240329,102700,12395780,10730,10730,10730,10730,0
|
||
|
|
20240329,102600,12395780,10730,10730,10730,10730,0
|
||
|
|
20240329,102500,12395780,10730,10730,10730,10730,0
|
||
|
|
20240329,102400,12395780,10730,10730,10730,10730,0
|
||
|
|
20240329,102300,12395780,10730,10730,10730,10730,0
|
||
|
|
20240329,102200,12395780,10730,10740,10740,10730,20
|
||
|
|
20240329,102100,12181170,10800,10800,10800,10800,0
|
||
|
|
20240329,102000,12181170,10800,10800,10800,10800,0
|
||
|
|
20240329,101900,12181170,10800,10800,10800,10800,0
|
||
|
|
20240329,101800,12181170,10800,10800,10800,10800,0
|
||
|
|
20240329,101700,12181170,10800,10800,10800,10800,0
|
||
|
|
20240329,101600,12181170,10800,10800,10800,10800,0
|
||
|
|
20240329,101500,12181170,10800,10800,10800,10800,0
|
||
|
|
20240329,101400,12181170,10800,10800,10800,10800,0
|
||
|
|
20240329,101300,12181170,10800,10800,10800,10800,41
|
||
|
|
20240329,101200,11738370,10800,10800,10800,10800,100
|
||
|
|
20240329,101100,10658370,10800,10800,10800,10800,0
|
||
|
|
20240329,101000,10658370,10800,10820,10820,10800,173
|
||
|
|
20240329,100900,8789370,10820,10820,10820,10820,0
|
||
|
|
20240329,100800,8789370,10820,10820,10820,10820,0
|
||
|
|
20240329,100700,8789370,10820,10820,10820,10820,0
|
||
|
|
20240329,100600,8789370,10820,10820,10820,10820,0
|
||
|
|
20240329,100500,8789370,10820,10820,10820,10820,0
|
||
|
|
20240329,100400,8789370,10820,10820,10820,10820,0
|
||
|
|
20240329,100300,8789370,10820,10820,10820,10820,0
|
||
|
|
20240329,100200,8789370,10820,10820,10820,10820,6
|
||
|
|
20240329,100100,8724450,10840,10840,10840,10840,0
|
||
|
|
20240329,100000,8724450,10840,10840,10840,10840,0
|
||
|
|
20240329,095900,8724450,10840,10840,10840,10840,1
|
||
|
|
20240329,095800,8713610,10840,10840,10840,10840,3
|
||
|
|
20240329,095700,8681090,10840,10840,10840,10840,4
|
||
|
|
20240329,095600,8637730,10840,10840,10840,10840,0
|
||
|
|
20240329,095500,8637730,10840,10840,10840,10840,0
|
||
|
|
20240329,095400,8637730,10840,10840,10840,10840,0
|
||
|
|
20240329,095300,8637730,10840,10840,10840,10840,0
|
||
|
|
20240329,095200,8637730,10840,10840,10840,10840,0
|
||
|
|
20240329,095100,8637730,10840,10840,10840,10840,0
|
||
|
|
20240329,095000,8637730,10840,10840,10840,10840,1
|
||
|
|
20240329,094900,8626890,10820,10820,10820,10820,3
|
||
|
|
20240329,094800,8594430,10820,10820,10820,10820,20
|
||
|
|
20240329,094700,8378030,10820,10820,10820,10820,10
|
||
|
|
20240329,094600,8269830,10820,10820,10820,10820,0
|
||
|
|
20240329,094500,8269830,10820,10820,10820,10820,0
|
||
|
|
20240329,094400,8269830,10820,10820,10820,10820,0
|
||
|
|
20240329,094300,8269830,10820,10850,10850,10820,3
|
||
|
|
20240329,094200,8237340,10850,10850,10850,10850,0
|
||
|
|
20240329,094100,8237340,10850,10850,10850,10850,0
|
||
|
|
20240329,094000,8237340,10850,10840,10850,10840,3
|
||
|
|
20240329,093900,8204800,10840,10840,10840,10840,0
|
||
|
|
20240329,093800,8204800,10840,10840,10840,10840,1
|
||
|
|
20240329,093700,8193960,10690,10690,10690,10690,0
|
||
|
|
20240329,093600,8193960,10690,10690,10690,10690,0
|
||
|
|
20240329,093500,8193960,10690,10690,10690,10690,0
|
||
|
|
20240329,093400,8193960,10690,10690,10690,10690,0
|
||
|
|
20240329,093300,8193960,10690,10690,10690,10690,0
|
||
|
|
20240329,093200,8193960,10690,10690,10690,10690,0
|
||
|
|
20240329,093100,8193960,10690,10690,10690,10690,0
|
||
|
|
20240329,093000,8193960,10690,10690,10690,10690,0
|
||
|
|
20240329,092900,8193960,10690,10690,10690,10690,0
|
||
|
|
20240329,092800,8193960,10690,10690,10690,10690,0
|
||
|
|
20240329,092700,8193960,10690,10690,10690,10690,0
|
||
|
|
20240329,092600,8193960,10690,10690,10690,10690,0
|
||
|
|
20240329,092500,8193960,10690,10830,10840,10690,400
|
||
|
|
20240329,092400,3903060,10830,10830,10830,10830,150
|
||
|
|
20240329,092300,2278560,10690,10690,10690,10690,3
|
||
|
|
20240329,092200,2246490,10860,10860,10860,10860,0
|
||
|
|
20240329,092100,2246490,10860,10860,10860,10860,0
|
||
|
|
20240329,092000,2246490,10860,10860,10860,10860,0
|
||
|
|
20240329,091900,2246490,10860,10860,10860,10860,0
|
||
|
|
20240329,091800,2246490,10860,10860,10860,10860,0
|
||
|
|
20240329,091700,2246490,10860,10860,10860,10860,0
|
||
|
|
20240329,091600,2246490,10860,10860,10860,10860,0
|
||
|
|
20240329,091500,2246490,10860,10860,10860,10860,0
|
||
|
|
20240329,091400,2246490,10860,10860,10860,10860,0
|
||
|
|
20240329,091300,2246490,10860,10860,10860,10860,0
|
||
|
|
20240329,091200,2246490,10860,10860,10860,10860,0
|
||
|
|
20240329,091100,2246490,10860,10880,10880,10860,10
|
||
|
|
20240329,091000,2137870,10680,10680,10680,10680,0
|
||
|
|
20240329,090900,2137870,10680,10680,10680,10680,9
|
||
|
|
20240329,090800,2041750,10680,10680,10680,10680,0
|
||
|
|
20240329,090700,2041750,10680,10680,10680,10680,0
|
||
|
|
20240329,090600,2041750,10680,10680,10680,10680,33
|
||
|
|
20240329,090500,1689310,10680,10700,10700,10680,102
|
||
|
|
20240329,090400,599570,10680,10680,10680,10680,0
|
||
|
|
20240329,090300,599570,10680,10800,10800,10680,56
|
||
|
|
20240329,090200,0,10800,10800,10800,10800,0
|
||
|
|
20240329,090100,0,10800,10800,10800,10800,0
|
||
|
|
20240329,090000,0,10800,10800,10800,10800,0
|