618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240327,191500,45154250,22850,22900,22900,22850,10
|
||
|
|
20240327,191400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,191300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,191200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,191100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,191000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,190900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,190800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,190700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,190600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,190500,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,190400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,190300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,190200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,190100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,190000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,185900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,185800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,185700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,185600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,185500,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,185400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,185300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,185200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,185100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,185000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,184900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,184800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,184700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,184600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,184500,45154250,22850,22900,22900,22850,10
|
||
|
|
20240327,184400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,184300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,184200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,184100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,184000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,183900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,183800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,183700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,183600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,183500,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,183400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,183300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,183200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,183100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,183000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,182900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,182800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,182700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,182600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,182500,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,182400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,182300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,182200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,182100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,182000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,181900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,181800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,181700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,181600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,181500,45154250,22850,22900,22900,22850,10
|
||
|
|
20240327,181400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,181300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,181200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,181100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,181000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,180900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,180800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,180700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,180600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,180500,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,180400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,180300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,180200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,180100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,180000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,175900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,175800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,175700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,175600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,175500,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,175400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,175300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,175200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,175100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,175000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,174900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,174800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,174700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,174600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,174500,45154250,22850,22900,22900,22850,10
|
||
|
|
20240327,174400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,174300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,174200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,174100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,174000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,173900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,173800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,173700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,173600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,173500,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,173400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,173300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,173200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,173100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,173000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,172900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,172800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,172700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,172600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,172500,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,172400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,172300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,172200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,172100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,172000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,171900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,171800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,171700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,171600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,171500,45154250,22850,22900,22900,22850,10
|
||
|
|
20240327,171400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,171300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,171200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,171100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,171000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,170900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,170800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,170700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,170600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,170500,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,170400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,170300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,170200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,170100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,170000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,165900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,165800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,165700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,165600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,165500,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,165400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,165300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,165200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,165100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,165000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,164900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,164800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,164700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,164600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,164500,45154250,22850,22900,22900,22850,10
|
||
|
|
20240327,164400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,164300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,164200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,164100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,164000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,163900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,163800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,163700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,163600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,163500,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,163400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,163300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,163200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,163100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,163000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,162900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,162800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,162700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,162600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,162500,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,162400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,162300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,162200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,162100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,162000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,161900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,161800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,161700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,161600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,161500,45154250,22850,22900,22900,22850,10
|
||
|
|
20240327,161400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,161300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,161200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,161100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,161000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,160900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,160800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,160700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,160600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,160500,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,160400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,160300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,160200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,160100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,160000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,155900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,155800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,155700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,155600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,155500,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,155400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,155300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,155200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,155100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,155000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,154900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,154800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,154700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,154600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,154500,45154250,22850,22900,22900,22850,10
|
||
|
|
20240327,154400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,154300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,154200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,154100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,154000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,153900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,153800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,153700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,153600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,153500,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,153400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,153300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,153200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,153100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,153000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,152900,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,152800,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,152700,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,152600,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,152500,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,152400,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,152300,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,152200,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,152100,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,152000,45154250,22850,22850,22850,22850,0
|
||
|
|
20240327,151900,45154250,22850,22900,22900,22850,10
|
||
|
|
20240327,151800,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,151700,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,151600,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,151500,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,151400,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,151300,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,151200,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,151100,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,151000,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,150900,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,150800,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,150700,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,150600,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,150500,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,150400,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,150300,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,150200,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,150100,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,150000,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,145900,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,145800,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,145700,44925500,23000,23000,23000,23000,0
|
||
|
|
20240327,145600,44925500,23000,22900,23000,22900,32
|
||
|
|
20240327,145500,44192600,23000,23000,23000,23000,0
|
||
|
|
20240327,145400,44192600,23000,23000,23000,23000,0
|
||
|
|
20240327,145300,44192600,23000,23000,23000,23000,0
|
||
|
|
20240327,145200,44192600,23000,23000,23000,23000,0
|
||
|
|
20240327,145100,44192600,23000,23000,23000,23000,0
|
||
|
|
20240327,145000,44192600,23000,23000,23000,23000,0
|
||
|
|
20240327,144900,44192600,23000,23000,23000,23000,0
|
||
|
|
20240327,144800,44192600,23000,23000,23000,23000,0
|
||
|
|
20240327,144700,44192600,23000,23000,23000,23000,0
|
||
|
|
20240327,144600,44192600,23000,23000,23000,23000,0
|
||
|
|
20240327,144500,44192600,23000,23000,23000,23000,0
|
||
|
|
20240327,144400,44192600,23000,23000,23000,23000,0
|
||
|
|
20240327,144300,44192600,23000,23000,23000,23000,0
|
||
|
|
20240327,144200,44192600,23000,23000,23000,23000,0
|
||
|
|
20240327,144100,44192600,23000,23000,23000,23000,0
|
||
|
|
20240327,144000,44192600,23000,23000,23000,23000,0
|
||
|
|
20240327,143900,44192600,23000,23000,23000,23000,0
|
||
|
|
20240327,143800,44192600,23000,23000,23000,23000,0
|
||
|
|
20240327,143700,44192600,23000,23000,23000,23000,8
|
||
|
|
20240327,143600,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,143500,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,143400,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,143300,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,143200,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,143100,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,143000,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,142900,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,142800,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,142700,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,142600,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,142500,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,142400,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,142300,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,142200,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,142100,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,142000,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,141900,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,141800,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,141700,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,141600,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,141500,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,141400,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,141300,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,141200,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,141100,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,141000,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,140900,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,140800,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,140700,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,140600,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,140500,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,140400,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,140300,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,140200,44008600,23050,23050,23050,23050,0
|
||
|
|
20240327,140100,44008600,23050,23050,23050,23050,1
|
||
|
|
20240327,140000,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,135900,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,135800,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,135700,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,135600,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,135500,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,135400,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,135300,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,135200,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,135100,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,135000,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,134900,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,134800,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,134700,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,134600,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,134500,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,134400,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,134300,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,134200,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,134100,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,134000,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,133900,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,133800,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,133700,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,133600,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,133500,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,133400,43985550,23050,23050,23050,23050,0
|
||
|
|
20240327,133300,43985550,23050,23050,23050,23050,10
|
||
|
|
20240327,133200,43755050,22900,22900,22900,22900,0
|
||
|
|
20240327,133100,43755050,22900,22900,22900,22900,0
|
||
|
|
20240327,133000,43755050,22900,22900,22900,22900,0
|
||
|
|
20240327,132900,43755050,22900,22900,22900,22900,0
|
||
|
|
20240327,132800,43755050,22900,22900,22900,22900,0
|
||
|
|
20240327,132700,43755050,22900,22900,22900,22900,0
|
||
|
|
20240327,132600,43755050,22900,22900,22900,22900,0
|
||
|
|
20240327,132500,43755050,22900,22900,22900,22900,0
|
||
|
|
20240327,132400,43755050,22900,22900,22900,22900,0
|
||
|
|
20240327,132300,43755050,22900,22900,22900,22900,0
|
||
|
|
20240327,132200,43755050,22900,22900,22900,22900,0
|
||
|
|
20240327,132100,43755050,22900,22900,22900,22900,0
|
||
|
|
20240327,132000,43755050,22900,22900,22900,22900,0
|
||
|
|
20240327,131900,43755050,22900,22900,22900,22900,0
|
||
|
|
20240327,131800,43755050,22900,23000,23000,22900,500
|
||
|
|
20240327,131700,32303250,23050,23050,23050,23050,0
|
||
|
|
20240327,131600,32303250,23050,23050,23050,23050,0
|
||
|
|
20240327,131500,32303250,23050,23050,23050,23050,0
|
||
|
|
20240327,131400,32303250,23050,23050,23050,23050,0
|
||
|
|
20240327,131300,32303250,23050,23050,23050,23050,0
|
||
|
|
20240327,131200,32303250,23050,23050,23050,23050,0
|
||
|
|
20240327,131100,32303250,23050,23050,23050,23050,0
|
||
|
|
20240327,131000,32303250,23050,23050,23050,23050,0
|
||
|
|
20240327,130900,32303250,23050,23050,23050,23050,0
|
||
|
|
20240327,130800,32303250,23050,23050,23050,23050,0
|
||
|
|
20240327,130700,32303250,23050,23050,23050,23050,0
|
||
|
|
20240327,130600,32303250,23050,23050,23050,23050,1
|
||
|
|
20240327,130500,32280200,23000,23000,23000,23000,70
|
||
|
|
20240327,130400,30670200,23000,23000,23000,23000,0
|
||
|
|
20240327,130300,30670200,23000,23000,23000,23000,0
|
||
|
|
20240327,130200,30670200,23000,23000,23000,23000,22
|
||
|
|
20240327,130100,30164200,23000,23000,23000,23000,0
|
||
|
|
20240327,130000,30164200,23000,23000,23000,23000,0
|
||
|
|
20240327,125900,30164200,23000,23000,23000,23000,0
|
||
|
|
20240327,125800,30164200,23000,23000,23000,23000,0
|
||
|
|
20240327,125700,30164200,23000,23000,23000,23000,0
|
||
|
|
20240327,125600,30164200,23000,23000,23000,23000,0
|
||
|
|
20240327,125500,30164200,23000,23000,23000,23000,0
|
||
|
|
20240327,125400,30164200,23000,23000,23000,23000,0
|
||
|
|
20240327,125300,30164200,23000,23000,23000,23000,0
|
||
|
|
20240327,125200,30164200,23000,23000,23000,23000,0
|
||
|
|
20240327,125100,30164200,23000,23000,23000,23000,0
|
||
|
|
20240327,125000,30164200,23000,23000,23000,23000,0
|
||
|
|
20240327,124900,30164200,23000,23000,23000,23000,0
|
||
|
|
20240327,124800,30164200,23000,23000,23000,23000,0
|
||
|
|
20240327,124700,30164200,23000,23000,23000,23000,0
|
||
|
|
20240327,124600,30164200,23000,23000,23000,23000,2
|
||
|
|
20240327,124500,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,124400,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,124300,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,124200,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,124100,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,124000,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,123900,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,123800,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,123700,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,123600,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,123500,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,123400,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,123300,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,123200,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,123100,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,123000,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,122900,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,122800,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,122700,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,122600,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,122500,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,122400,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,122300,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,122200,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,122100,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,122000,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,121900,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,121800,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,121700,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,121600,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,121500,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,121400,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,121300,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,121200,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,121100,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,121000,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,120900,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,120800,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,120700,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,120600,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,120500,30118200,23000,23000,23000,23000,0
|
||
|
|
20240327,120400,30118200,23000,23000,23000,23000,1
|
||
|
|
20240327,120300,30095200,22950,22950,22950,22950,0
|
||
|
|
20240327,120200,30095200,22950,22950,22950,22950,0
|
||
|
|
20240327,120100,30095200,22950,22950,22950,22950,0
|
||
|
|
20240327,120000,30095200,22950,22950,22950,22950,0
|
||
|
|
20240327,115900,30095200,22950,22950,22950,22950,0
|
||
|
|
20240327,115800,30095200,22950,22950,22950,22950,0
|
||
|
|
20240327,115700,30095200,22950,22950,22950,22950,0
|
||
|
|
20240327,115600,30095200,22950,22950,22950,22950,0
|
||
|
|
20240327,115500,30095200,22950,22950,22950,22950,0
|
||
|
|
20240327,115400,30095200,22950,22950,22950,22950,0
|
||
|
|
20240327,115300,30095200,22950,22950,22950,22950,42
|
||
|
|
20240327,115200,29131300,22950,22950,22950,22950,0
|
||
|
|
20240327,115100,29131300,22950,22950,22950,22950,0
|
||
|
|
20240327,115000,29131300,22950,22950,22950,22950,0
|
||
|
|
20240327,114900,29131300,22950,22950,22950,22950,0
|
||
|
|
20240327,114800,29131300,22950,22950,22950,22950,0
|
||
|
|
20240327,114700,29131300,22950,22950,22950,22950,0
|
||
|
|
20240327,114600,29131300,22950,22950,22950,22950,0
|
||
|
|
20240327,114500,29131300,22950,22950,22950,22950,0
|
||
|
|
20240327,114400,29131300,22950,22950,22950,22950,0
|
||
|
|
20240327,114300,29131300,22950,22950,22950,22950,0
|
||
|
|
20240327,114200,29131300,22950,22950,22950,22950,0
|
||
|
|
20240327,114100,29131300,22950,22950,22950,22950,0
|
||
|
|
20240327,114000,29131300,22950,22950,22950,22950,0
|
||
|
|
20240327,113900,29131300,22950,22950,22950,22950,0
|
||
|
|
20240327,113800,29131300,22950,22950,22950,22950,0
|
||
|
|
20240327,113700,29131300,22950,22950,22950,22950,0
|
||
|
|
20240327,113600,29131300,22950,22950,22950,22950,5
|
||
|
|
20240327,113500,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,113400,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,113300,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,113200,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,113100,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,113000,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,112900,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,112800,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,112700,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,112600,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,112500,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,112400,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,112300,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,112200,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,112100,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,112000,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,111900,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,111800,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,111700,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,111600,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,111500,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,111400,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,111300,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,111200,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,111100,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,111000,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,110900,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,110800,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,110700,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,110600,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,110500,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,110400,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,110300,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,110200,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,110100,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,110000,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,105900,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,105800,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,105700,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,105600,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,105500,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,105400,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,105300,29016550,22950,22950,22950,22950,0
|
||
|
|
20240327,105200,29016550,22950,22950,22950,22950,1
|
||
|
|
20240327,105100,28993600,22950,22950,22950,22950,0
|
||
|
|
20240327,105000,28993600,22950,22950,22950,22950,0
|
||
|
|
20240327,104900,28993600,22950,22950,22950,22950,51
|
||
|
|
20240327,104800,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,104700,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,104600,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,104500,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,104400,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,104300,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,104200,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,104100,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,104000,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,103900,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,103800,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,103700,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,103600,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,103500,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,103400,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,103300,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,103200,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,103100,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,103000,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,102900,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,102800,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,102700,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,102600,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,102500,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,102400,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,102300,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,102200,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,102100,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,102000,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,101900,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,101800,27823150,22950,22950,22950,22950,0
|
||
|
|
20240327,101700,27823150,22950,22950,22950,22950,1
|
||
|
|
20240327,101600,27800200,22900,22900,22900,22900,14
|
||
|
|
20240327,101500,27479600,22850,22850,22850,22850,0
|
||
|
|
20240327,101400,27479600,22850,22850,22850,22850,0
|
||
|
|
20240327,101300,27479600,22850,22850,22850,22850,0
|
||
|
|
20240327,101200,27479600,22850,22850,22850,22850,1
|
||
|
|
20240327,101100,27456750,22850,22850,22850,22850,0
|
||
|
|
20240327,101000,27456750,22850,22850,22850,22850,0
|
||
|
|
20240327,100900,27456750,22850,22850,22850,22850,0
|
||
|
|
20240327,100800,27456750,22850,22850,22850,22850,17
|
||
|
|
20240327,100700,27068300,22900,22900,22900,22900,0
|
||
|
|
20240327,100600,27068300,22900,22900,22900,22900,5
|
||
|
|
20240327,100500,26953800,22900,22900,22900,22900,0
|
||
|
|
20240327,100400,26953800,22900,22900,22900,22900,0
|
||
|
|
20240327,100300,26953800,22900,22900,22900,22900,0
|
||
|
|
20240327,100200,26953800,22900,22900,22900,22900,0
|
||
|
|
20240327,100100,26953800,22900,22900,22900,22900,0
|
||
|
|
20240327,100000,26953800,22900,22900,22900,22900,0
|
||
|
|
20240327,095900,26953800,22900,22900,22900,22900,0
|
||
|
|
20240327,095800,26953800,22900,22900,22900,22900,0
|
||
|
|
20240327,095700,26953800,22900,22900,22900,22900,0
|
||
|
|
20240327,095600,26953800,22900,22900,22900,22900,1
|
||
|
|
20240327,095500,26930900,22950,22950,22950,22950,0
|
||
|
|
20240327,095400,26930900,22950,22950,22950,22950,0
|
||
|
|
20240327,095300,26930900,22950,22950,22950,22950,0
|
||
|
|
20240327,095200,26930900,22950,22950,22950,22950,0
|
||
|
|
20240327,095100,26930900,22950,22950,22950,22950,0
|
||
|
|
20240327,095000,26930900,22950,22950,22950,22950,0
|
||
|
|
20240327,094900,26930900,22950,22950,22950,22950,0
|
||
|
|
20240327,094800,26930900,22950,22950,22950,22950,0
|
||
|
|
20240327,094700,26930900,22950,22950,22950,22950,0
|
||
|
|
20240327,094600,26930900,22950,22950,22950,22950,1
|
||
|
|
20240327,094500,26907950,22950,22950,22950,22950,0
|
||
|
|
20240327,094400,26907950,22950,22950,22950,22950,0
|
||
|
|
20240327,094300,26907950,22950,22950,22950,22950,0
|
||
|
|
20240327,094200,26907950,22950,22950,22950,22950,0
|
||
|
|
20240327,094100,26907950,22950,22950,22950,22950,0
|
||
|
|
20240327,094000,26907950,22950,22950,22950,22950,0
|
||
|
|
20240327,093900,26907950,22950,22950,22950,22950,0
|
||
|
|
20240327,093800,26907950,22950,22950,22950,22950,0
|
||
|
|
20240327,093700,26907950,22950,22950,22950,22950,0
|
||
|
|
20240327,093600,26907950,22950,22950,22950,22950,0
|
||
|
|
20240327,093500,26907950,22950,22950,22950,22950,10
|
||
|
|
20240327,093400,26678450,22500,22550,22550,22500,200
|
||
|
|
20240327,093300,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,093200,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,093100,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,093000,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,092900,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,092800,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,092700,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,092600,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,092500,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,092400,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,092300,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,092200,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,092100,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,092000,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,091900,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,091800,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,091700,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,091600,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,091500,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,091400,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,091300,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,091200,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,091100,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,091000,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,090900,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,090800,22177000,23000,23000,23000,23000,0
|
||
|
|
20240327,090700,22177000,23000,23000,23000,23000,64
|
||
|
|
20240327,090600,20705000,23000,23000,23000,23000,0
|
||
|
|
20240327,090500,20705000,23000,23000,23000,23000,600
|
||
|
|
20240327,090400,6905000,23050,23050,23050,23050,0
|
||
|
|
20240327,090300,6905000,23050,23050,23050,23050,0
|
||
|
|
20240327,090200,6905000,23050,23050,23050,23050,0
|
||
|
|
20240327,090100,6905000,23050,23050,23050,23050,100
|
||
|
|
20240327,090000,4600000,23000,23000,23000,23000,200
|