738 lines
34 KiB
CSV
738 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,211500,52565910,4285,4285,4285,4285,51
|
|
20240306,211400,52565910,4285,4285,4285,4285,0
|
|
20240306,211300,52565910,4285,4285,4285,4285,0
|
|
20240306,211200,52565910,4285,4285,4285,4285,0
|
|
20240306,211100,52565910,4285,4285,4285,4285,0
|
|
20240306,211000,52565910,4285,4285,4285,4285,0
|
|
20240306,210900,52565910,4285,4285,4285,4285,0
|
|
20240306,210800,52565910,4285,4285,4285,4285,0
|
|
20240306,210700,52565910,4285,4285,4285,4285,0
|
|
20240306,210600,52565910,4285,4285,4285,4285,0
|
|
20240306,210500,52565910,4285,4285,4285,4285,0
|
|
20240306,210400,52565910,4285,4285,4285,4285,0
|
|
20240306,210300,52565910,4285,4285,4285,4285,0
|
|
20240306,210200,52565910,4285,4285,4285,4285,0
|
|
20240306,210100,52565910,4285,4285,4285,4285,0
|
|
20240306,210000,52565910,4285,4285,4285,4285,0
|
|
20240306,205900,52565910,4285,4285,4285,4285,0
|
|
20240306,205800,52565910,4285,4285,4285,4285,0
|
|
20240306,205700,52565910,4285,4285,4285,4285,0
|
|
20240306,205600,52565910,4285,4285,4285,4285,0
|
|
20240306,205500,52565910,4285,4285,4285,4285,0
|
|
20240306,205400,52565910,4285,4285,4285,4285,0
|
|
20240306,205300,52565910,4285,4285,4285,4285,0
|
|
20240306,205200,52565910,4285,4285,4285,4285,0
|
|
20240306,205100,52565910,4285,4285,4285,4285,0
|
|
20240306,205000,52565910,4285,4285,4285,4285,0
|
|
20240306,204900,52565910,4285,4285,4285,4285,0
|
|
20240306,204800,52565910,4285,4285,4285,4285,0
|
|
20240306,204700,52565910,4285,4285,4285,4285,0
|
|
20240306,204600,52565910,4285,4285,4285,4285,0
|
|
20240306,204500,52565910,4285,4285,4285,4285,51
|
|
20240306,204400,52565910,4285,4285,4285,4285,0
|
|
20240306,204300,52565910,4285,4285,4285,4285,0
|
|
20240306,204200,52565910,4285,4285,4285,4285,0
|
|
20240306,204100,52565910,4285,4285,4285,4285,0
|
|
20240306,204000,52565910,4285,4285,4285,4285,0
|
|
20240306,203900,52565910,4285,4285,4285,4285,0
|
|
20240306,203800,52565910,4285,4285,4285,4285,0
|
|
20240306,203700,52565910,4285,4285,4285,4285,0
|
|
20240306,203600,52565910,4285,4285,4285,4285,0
|
|
20240306,203500,52565910,4285,4285,4285,4285,0
|
|
20240306,203400,52565910,4285,4285,4285,4285,0
|
|
20240306,203300,52565910,4285,4285,4285,4285,0
|
|
20240306,203200,52565910,4285,4285,4285,4285,0
|
|
20240306,203100,52565910,4285,4285,4285,4285,0
|
|
20240306,203000,52565910,4285,4285,4285,4285,0
|
|
20240306,202900,52565910,4285,4285,4285,4285,0
|
|
20240306,202800,52565910,4285,4285,4285,4285,0
|
|
20240306,202700,52565910,4285,4285,4285,4285,0
|
|
20240306,202600,52565910,4285,4285,4285,4285,0
|
|
20240306,202500,52565910,4285,4285,4285,4285,0
|
|
20240306,202400,52565910,4285,4285,4285,4285,0
|
|
20240306,202300,52565910,4285,4285,4285,4285,0
|
|
20240306,202200,52565910,4285,4285,4285,4285,0
|
|
20240306,202100,52565910,4285,4285,4285,4285,0
|
|
20240306,202000,52565910,4285,4285,4285,4285,0
|
|
20240306,201900,52565910,4285,4285,4285,4285,0
|
|
20240306,201800,52565910,4285,4285,4285,4285,0
|
|
20240306,201700,52565910,4285,4285,4285,4285,0
|
|
20240306,201600,52565910,4285,4285,4285,4285,0
|
|
20240306,201500,52565910,4285,4285,4285,4285,51
|
|
20240306,201400,52565910,4285,4285,4285,4285,0
|
|
20240306,201300,52565910,4285,4285,4285,4285,0
|
|
20240306,201200,52565910,4285,4285,4285,4285,0
|
|
20240306,201100,52565910,4285,4285,4285,4285,0
|
|
20240306,201000,52565910,4285,4285,4285,4285,0
|
|
20240306,200900,52565910,4285,4285,4285,4285,0
|
|
20240306,200800,52565910,4285,4285,4285,4285,0
|
|
20240306,200700,52565910,4285,4285,4285,4285,0
|
|
20240306,200600,52565910,4285,4285,4285,4285,0
|
|
20240306,200500,52565910,4285,4285,4285,4285,0
|
|
20240306,200400,52565910,4285,4285,4285,4285,0
|
|
20240306,200300,52565910,4285,4285,4285,4285,0
|
|
20240306,200200,52565910,4285,4285,4285,4285,0
|
|
20240306,200100,52565910,4285,4285,4285,4285,0
|
|
20240306,200000,52565910,4285,4285,4285,4285,0
|
|
20240306,195900,52565910,4285,4285,4285,4285,0
|
|
20240306,195800,52565910,4285,4285,4285,4285,0
|
|
20240306,195700,52565910,4285,4285,4285,4285,0
|
|
20240306,195600,52565910,4285,4285,4285,4285,0
|
|
20240306,195500,52565910,4285,4285,4285,4285,0
|
|
20240306,195400,52565910,4285,4285,4285,4285,0
|
|
20240306,195300,52565910,4285,4285,4285,4285,0
|
|
20240306,195200,52565910,4285,4285,4285,4285,0
|
|
20240306,195100,52565910,4285,4285,4285,4285,0
|
|
20240306,195000,52565910,4285,4285,4285,4285,0
|
|
20240306,194900,52565910,4285,4285,4285,4285,0
|
|
20240306,194800,52565910,4285,4285,4285,4285,0
|
|
20240306,194700,52565910,4285,4285,4285,4285,0
|
|
20240306,194600,52565910,4285,4285,4285,4285,0
|
|
20240306,194500,52565910,4285,4285,4285,4285,51
|
|
20240306,194400,52565910,4285,4285,4285,4285,0
|
|
20240306,194300,52565910,4285,4285,4285,4285,0
|
|
20240306,194200,52565910,4285,4285,4285,4285,0
|
|
20240306,194100,52565910,4285,4285,4285,4285,0
|
|
20240306,194000,52565910,4285,4285,4285,4285,0
|
|
20240306,193900,52565910,4285,4285,4285,4285,0
|
|
20240306,193800,52565910,4285,4285,4285,4285,0
|
|
20240306,193700,52565910,4285,4285,4285,4285,0
|
|
20240306,193600,52565910,4285,4285,4285,4285,0
|
|
20240306,193500,52565910,4285,4285,4285,4285,0
|
|
20240306,193400,52565910,4285,4285,4285,4285,0
|
|
20240306,193300,52565910,4285,4285,4285,4285,0
|
|
20240306,193200,52565910,4285,4285,4285,4285,0
|
|
20240306,193100,52565910,4285,4285,4285,4285,0
|
|
20240306,193000,52565910,4285,4285,4285,4285,0
|
|
20240306,192900,52565910,4285,4285,4285,4285,0
|
|
20240306,192800,52565910,4285,4285,4285,4285,0
|
|
20240306,192700,52565910,4285,4285,4285,4285,0
|
|
20240306,192600,52565910,4285,4285,4285,4285,0
|
|
20240306,192500,52565910,4285,4285,4285,4285,0
|
|
20240306,192400,52565910,4285,4285,4285,4285,0
|
|
20240306,192300,52565910,4285,4285,4285,4285,0
|
|
20240306,192200,52565910,4285,4285,4285,4285,0
|
|
20240306,192100,52565910,4285,4285,4285,4285,0
|
|
20240306,192000,52565910,4285,4285,4285,4285,0
|
|
20240306,191900,52565910,4285,4285,4285,4285,0
|
|
20240306,191800,52565910,4285,4285,4285,4285,0
|
|
20240306,191700,52565910,4285,4285,4285,4285,0
|
|
20240306,191600,52565910,4285,4285,4285,4285,0
|
|
20240306,191500,52565910,4285,4285,4285,4285,51
|
|
20240306,191400,52565910,4285,4285,4285,4285,0
|
|
20240306,191300,52565910,4285,4285,4285,4285,0
|
|
20240306,191200,52565910,4285,4285,4285,4285,0
|
|
20240306,191100,52565910,4285,4285,4285,4285,0
|
|
20240306,191000,52565910,4285,4285,4285,4285,0
|
|
20240306,190900,52565910,4285,4285,4285,4285,0
|
|
20240306,190800,52565910,4285,4285,4285,4285,0
|
|
20240306,190700,52565910,4285,4285,4285,4285,0
|
|
20240306,190600,52565910,4285,4285,4285,4285,0
|
|
20240306,190500,52565910,4285,4285,4285,4285,0
|
|
20240306,190400,52565910,4285,4285,4285,4285,0
|
|
20240306,190300,52565910,4285,4285,4285,4285,0
|
|
20240306,190200,52565910,4285,4285,4285,4285,0
|
|
20240306,190100,52565910,4285,4285,4285,4285,0
|
|
20240306,190000,52565910,4285,4285,4285,4285,0
|
|
20240306,185900,52565910,4285,4285,4285,4285,0
|
|
20240306,185800,52565910,4285,4285,4285,4285,0
|
|
20240306,185700,52565910,4285,4285,4285,4285,0
|
|
20240306,185600,52565910,4285,4285,4285,4285,0
|
|
20240306,185500,52565910,4285,4285,4285,4285,0
|
|
20240306,185400,52565910,4285,4285,4285,4285,0
|
|
20240306,185300,52565910,4285,4285,4285,4285,0
|
|
20240306,185200,52565910,4285,4285,4285,4285,0
|
|
20240306,185100,52565910,4285,4285,4285,4285,0
|
|
20240306,185000,52565910,4285,4285,4285,4285,0
|
|
20240306,184900,52565910,4285,4285,4285,4285,0
|
|
20240306,184800,52565910,4285,4285,4285,4285,0
|
|
20240306,184700,52565910,4285,4285,4285,4285,0
|
|
20240306,184600,52565910,4285,4285,4285,4285,0
|
|
20240306,184500,52565910,4285,4285,4285,4285,51
|
|
20240306,184400,52565910,4285,4285,4285,4285,0
|
|
20240306,184300,52565910,4285,4285,4285,4285,0
|
|
20240306,184200,52565910,4285,4285,4285,4285,0
|
|
20240306,184100,52565910,4285,4285,4285,4285,0
|
|
20240306,184000,52565910,4285,4285,4285,4285,0
|
|
20240306,183900,52565910,4285,4285,4285,4285,0
|
|
20240306,183800,52565910,4285,4285,4285,4285,0
|
|
20240306,183700,52565910,4285,4285,4285,4285,0
|
|
20240306,183600,52565910,4285,4285,4285,4285,0
|
|
20240306,183500,52565910,4285,4285,4285,4285,0
|
|
20240306,183400,52565910,4285,4285,4285,4285,0
|
|
20240306,183300,52565910,4285,4285,4285,4285,0
|
|
20240306,183200,52565910,4285,4285,4285,4285,0
|
|
20240306,183100,52565910,4285,4285,4285,4285,0
|
|
20240306,183000,52565910,4285,4285,4285,4285,0
|
|
20240306,182900,52565910,4285,4285,4285,4285,0
|
|
20240306,182800,52565910,4285,4285,4285,4285,0
|
|
20240306,182700,52565910,4285,4285,4285,4285,0
|
|
20240306,182600,52565910,4285,4285,4285,4285,0
|
|
20240306,182500,52565910,4285,4285,4285,4285,0
|
|
20240306,182400,52565910,4285,4285,4285,4285,0
|
|
20240306,182300,52565910,4285,4285,4285,4285,0
|
|
20240306,182200,52565910,4285,4285,4285,4285,0
|
|
20240306,182100,52565910,4285,4285,4285,4285,0
|
|
20240306,182000,52565910,4285,4285,4285,4285,0
|
|
20240306,181900,52565910,4285,4285,4285,4285,0
|
|
20240306,181800,52565910,4285,4285,4285,4285,0
|
|
20240306,181700,52565910,4285,4285,4285,4285,0
|
|
20240306,181600,52565910,4285,4285,4285,4285,0
|
|
20240306,181500,52565910,4285,4285,4285,4285,51
|
|
20240306,181400,52565910,4285,4285,4285,4285,0
|
|
20240306,181300,52565910,4285,4285,4285,4285,0
|
|
20240306,181200,52565910,4285,4285,4285,4285,0
|
|
20240306,181100,52565910,4285,4285,4285,4285,0
|
|
20240306,181000,52565910,4285,4285,4285,4285,0
|
|
20240306,180900,52565910,4285,4285,4285,4285,0
|
|
20240306,180800,52565910,4285,4285,4285,4285,0
|
|
20240306,180700,52565910,4285,4285,4285,4285,0
|
|
20240306,180600,52565910,4285,4285,4285,4285,0
|
|
20240306,180500,52565910,4285,4285,4285,4285,0
|
|
20240306,180400,52565910,4285,4285,4285,4285,0
|
|
20240306,180300,52565910,4285,4285,4285,4285,0
|
|
20240306,180200,52565910,4285,4285,4285,4285,0
|
|
20240306,180100,52565910,4285,4285,4285,4285,0
|
|
20240306,180000,52565910,4285,4285,4285,4285,0
|
|
20240306,175900,52565910,4285,4285,4285,4285,0
|
|
20240306,175800,52565910,4285,4285,4285,4285,0
|
|
20240306,175700,52565910,4285,4285,4285,4285,0
|
|
20240306,175600,52565910,4285,4285,4285,4285,0
|
|
20240306,175500,52565910,4285,4285,4285,4285,0
|
|
20240306,175400,52565910,4285,4285,4285,4285,0
|
|
20240306,175300,52565910,4285,4285,4285,4285,0
|
|
20240306,175200,52565910,4285,4285,4285,4285,0
|
|
20240306,175100,52565910,4285,4285,4285,4285,0
|
|
20240306,175000,52565910,4285,4285,4285,4285,0
|
|
20240306,174900,52565910,4285,4285,4285,4285,0
|
|
20240306,174800,52565910,4285,4285,4285,4285,0
|
|
20240306,174700,52565910,4285,4285,4285,4285,0
|
|
20240306,174600,52565910,4285,4285,4285,4285,0
|
|
20240306,174500,52565910,4285,4285,4285,4285,51
|
|
20240306,174400,52565910,4285,4285,4285,4285,0
|
|
20240306,174300,52565910,4285,4285,4285,4285,0
|
|
20240306,174200,52565910,4285,4285,4285,4285,0
|
|
20240306,174100,52565910,4285,4285,4285,4285,0
|
|
20240306,174000,52565910,4285,4285,4285,4285,0
|
|
20240306,173900,52565910,4285,4285,4285,4285,0
|
|
20240306,173800,52565910,4285,4285,4285,4285,0
|
|
20240306,173700,52565910,4285,4285,4285,4285,0
|
|
20240306,173600,52565910,4285,4285,4285,4285,0
|
|
20240306,173500,52565910,4285,4285,4285,4285,0
|
|
20240306,173400,52565910,4285,4285,4285,4285,0
|
|
20240306,173300,52565910,4285,4285,4285,4285,0
|
|
20240306,173200,52565910,4285,4285,4285,4285,0
|
|
20240306,173100,52565910,4285,4285,4285,4285,0
|
|
20240306,173000,52565910,4285,4285,4285,4285,0
|
|
20240306,172900,52565910,4285,4285,4285,4285,0
|
|
20240306,172800,52565910,4285,4285,4285,4285,0
|
|
20240306,172700,52565910,4285,4285,4285,4285,0
|
|
20240306,172600,52565910,4285,4285,4285,4285,0
|
|
20240306,172500,52565910,4285,4285,4285,4285,0
|
|
20240306,172400,52565910,4285,4285,4285,4285,0
|
|
20240306,172300,52565910,4285,4285,4285,4285,0
|
|
20240306,172200,52565910,4285,4285,4285,4285,0
|
|
20240306,172100,52565910,4285,4285,4285,4285,0
|
|
20240306,172000,52565910,4285,4285,4285,4285,0
|
|
20240306,171900,52565910,4285,4285,4285,4285,0
|
|
20240306,171800,52565910,4285,4285,4285,4285,0
|
|
20240306,171700,52565910,4285,4285,4285,4285,0
|
|
20240306,171600,52565910,4285,4285,4285,4285,0
|
|
20240306,171500,52565910,4285,4285,4285,4285,51
|
|
20240306,171400,52565910,4285,4285,4285,4285,0
|
|
20240306,171300,52565910,4285,4285,4285,4285,0
|
|
20240306,171200,52565910,4285,4285,4285,4285,0
|
|
20240306,171100,52565910,4285,4285,4285,4285,0
|
|
20240306,171000,52565910,4285,4285,4285,4285,0
|
|
20240306,170900,52565910,4285,4285,4285,4285,0
|
|
20240306,170800,52565910,4285,4285,4285,4285,0
|
|
20240306,170700,52565910,4285,4285,4285,4285,0
|
|
20240306,170600,52565910,4285,4285,4285,4285,0
|
|
20240306,170500,52565910,4285,4285,4285,4285,0
|
|
20240306,170400,52565910,4285,4285,4285,4285,0
|
|
20240306,170300,52565910,4285,4285,4285,4285,0
|
|
20240306,170200,52565910,4285,4285,4285,4285,0
|
|
20240306,170100,52565910,4285,4285,4285,4285,0
|
|
20240306,170000,52565910,4285,4285,4285,4285,0
|
|
20240306,165900,52565910,4285,4285,4285,4285,0
|
|
20240306,165800,52565910,4285,4285,4285,4285,0
|
|
20240306,165700,52565910,4285,4285,4285,4285,0
|
|
20240306,165600,52565910,4285,4285,4285,4285,0
|
|
20240306,165500,52565910,4285,4285,4285,4285,0
|
|
20240306,165400,52565910,4285,4285,4285,4285,0
|
|
20240306,165300,52565910,4285,4285,4285,4285,0
|
|
20240306,165200,52565910,4285,4285,4285,4285,0
|
|
20240306,165100,52565910,4285,4285,4285,4285,0
|
|
20240306,165000,52565910,4285,4285,4285,4285,0
|
|
20240306,164900,52565910,4285,4285,4285,4285,0
|
|
20240306,164800,52565910,4285,4285,4285,4285,0
|
|
20240306,164700,52565910,4285,4285,4285,4285,0
|
|
20240306,164600,52565910,4285,4285,4285,4285,0
|
|
20240306,164500,52565910,4285,4285,4285,4285,51
|
|
20240306,164400,52565910,4285,4285,4285,4285,0
|
|
20240306,164300,52565910,4285,4285,4285,4285,0
|
|
20240306,164200,52565910,4285,4285,4285,4285,0
|
|
20240306,164100,52565910,4285,4285,4285,4285,0
|
|
20240306,164000,52565910,4285,4285,4285,4285,0
|
|
20240306,163900,52565910,4285,4285,4285,4285,0
|
|
20240306,163800,52565910,4285,4285,4285,4285,0
|
|
20240306,163700,52565910,4285,4285,4285,4285,0
|
|
20240306,163600,52565910,4285,4285,4285,4285,0
|
|
20240306,163500,52565910,4285,4285,4285,4285,0
|
|
20240306,163400,52565910,4285,4285,4285,4285,0
|
|
20240306,163300,52565910,4285,4285,4285,4285,0
|
|
20240306,163200,52565910,4285,4285,4285,4285,0
|
|
20240306,163100,52565910,4285,4285,4285,4285,0
|
|
20240306,163000,52565910,4285,4285,4285,4285,0
|
|
20240306,162900,52565910,4285,4285,4285,4285,0
|
|
20240306,162800,52565910,4285,4285,4285,4285,0
|
|
20240306,162700,52565910,4285,4285,4285,4285,0
|
|
20240306,162600,52565910,4285,4285,4285,4285,0
|
|
20240306,162500,52565910,4285,4285,4285,4285,0
|
|
20240306,162400,52565910,4285,4285,4285,4285,0
|
|
20240306,162300,52565910,4285,4285,4285,4285,0
|
|
20240306,162200,52565910,4285,4285,4285,4285,0
|
|
20240306,162100,52565910,4285,4285,4285,4285,0
|
|
20240306,162000,52565910,4285,4285,4285,4285,0
|
|
20240306,161900,52565910,4285,4285,4285,4285,0
|
|
20240306,161800,52565910,4285,4285,4285,4285,0
|
|
20240306,161700,52565910,4285,4285,4285,4285,0
|
|
20240306,161600,52565910,4285,4285,4285,4285,0
|
|
20240306,161500,52565910,4285,4285,4285,4285,51
|
|
20240306,161400,52565910,4285,4285,4285,4285,0
|
|
20240306,161300,52565910,4285,4285,4285,4285,0
|
|
20240306,161200,52565910,4285,4285,4285,4285,0
|
|
20240306,161100,52565910,4285,4285,4285,4285,0
|
|
20240306,161000,52565910,4285,4285,4285,4285,0
|
|
20240306,160900,52565910,4285,4285,4285,4285,0
|
|
20240306,160800,52565910,4285,4285,4285,4285,0
|
|
20240306,160700,52565910,4285,4285,4285,4285,0
|
|
20240306,160600,52565910,4285,4285,4285,4285,0
|
|
20240306,160500,52565910,4285,4285,4285,4285,0
|
|
20240306,160400,52565910,4285,4285,4285,4285,0
|
|
20240306,160300,52565910,4285,4285,4285,4285,0
|
|
20240306,160200,52565910,4285,4285,4285,4285,0
|
|
20240306,160100,52565910,4285,4285,4285,4285,0
|
|
20240306,160000,52565910,4285,4285,4285,4285,0
|
|
20240306,155900,52565910,4285,4285,4285,4285,0
|
|
20240306,155800,52565910,4285,4285,4285,4285,0
|
|
20240306,155700,52565910,4285,4285,4285,4285,0
|
|
20240306,155600,52565910,4285,4285,4285,4285,0
|
|
20240306,155500,52565910,4285,4285,4285,4285,0
|
|
20240306,155400,52565910,4285,4285,4285,4285,0
|
|
20240306,155300,52565910,4285,4285,4285,4285,0
|
|
20240306,155200,52565910,4285,4285,4285,4285,0
|
|
20240306,155100,52565910,4285,4285,4285,4285,0
|
|
20240306,155000,52565910,4285,4285,4285,4285,0
|
|
20240306,154900,52565910,4285,4285,4285,4285,0
|
|
20240306,154800,52565910,4285,4285,4285,4285,0
|
|
20240306,154700,52565910,4285,4285,4285,4285,0
|
|
20240306,154600,52565910,4285,4285,4285,4285,0
|
|
20240306,154500,52565910,4285,4285,4285,4285,51
|
|
20240306,154400,52565910,4285,4285,4285,4285,0
|
|
20240306,154300,52565910,4285,4285,4285,4285,0
|
|
20240306,154200,52565910,4285,4285,4285,4285,0
|
|
20240306,154100,52565910,4285,4285,4285,4285,0
|
|
20240306,154000,52565910,4285,4285,4285,4285,0
|
|
20240306,153900,52565910,4285,4285,4285,4285,0
|
|
20240306,153800,52565910,4285,4285,4285,4285,0
|
|
20240306,153700,52565910,4285,4285,4285,4285,0
|
|
20240306,153600,52565910,4285,4285,4285,4285,0
|
|
20240306,153500,52565910,4285,4285,4285,4285,0
|
|
20240306,153400,52565910,4285,4285,4285,4285,0
|
|
20240306,153300,52565910,4285,4285,4285,4285,0
|
|
20240306,153200,52565910,4285,4285,4285,4285,0
|
|
20240306,153100,52565910,4285,4285,4285,4285,0
|
|
20240306,153000,52565910,4285,4285,4285,4285,51
|
|
20240306,152900,52347375,4285,4285,4285,4285,0
|
|
20240306,152800,52347375,4285,4285,4285,4285,0
|
|
20240306,152700,52347375,4285,4285,4285,4285,0
|
|
20240306,152600,52347375,4285,4285,4285,4285,0
|
|
20240306,152500,52347375,4285,4285,4285,4285,0
|
|
20240306,152400,52347375,4285,4285,4285,4285,0
|
|
20240306,152300,52347375,4285,4285,4285,4285,0
|
|
20240306,152200,52347375,4285,4285,4285,4285,0
|
|
20240306,152100,52347375,4285,4285,4285,4285,0
|
|
20240306,152000,52347375,4285,4285,4285,4285,0
|
|
20240306,151900,52347375,4285,4285,4285,4285,0
|
|
20240306,151800,52347375,4285,4285,4285,4285,1
|
|
20240306,151700,52343090,4285,4285,4285,4285,1
|
|
20240306,151600,52338805,4285,4285,4285,4285,9
|
|
20240306,151500,52300240,4285,4285,4285,4285,0
|
|
20240306,151400,52300240,4285,4285,4285,4285,0
|
|
20240306,151300,52300240,4285,4285,4285,4285,1
|
|
20240306,151200,52295955,4285,4285,4285,4285,1
|
|
20240306,151100,52291670,4285,4285,4285,4285,1
|
|
20240306,151000,52287385,4285,4285,4285,4285,70
|
|
20240306,150900,51987435,4280,4280,4280,4280,0
|
|
20240306,150800,51987435,4280,4280,4280,4280,0
|
|
20240306,150700,51987435,4280,4280,4280,4280,0
|
|
20240306,150600,51987435,4280,4280,4280,4280,0
|
|
20240306,150500,51987435,4280,4280,4280,4280,0
|
|
20240306,150400,51987435,4280,4280,4280,4280,0
|
|
20240306,150300,51987435,4280,4280,4280,4280,0
|
|
20240306,150200,51987435,4280,4280,4280,4280,5
|
|
20240306,150100,51966035,4285,4285,4285,4285,0
|
|
20240306,150000,51966035,4285,4285,4285,4285,0
|
|
20240306,145900,51966035,4285,4285,4285,4285,0
|
|
20240306,145800,51966035,4285,4285,4285,4285,0
|
|
20240306,145700,51966035,4285,4285,4285,4285,0
|
|
20240306,145600,51966035,4285,4285,4285,4285,0
|
|
20240306,145500,51966035,4285,4270,4285,4265,104
|
|
20240306,145400,51522240,4270,4270,4270,4270,0
|
|
20240306,145300,51522240,4270,4270,4270,4270,0
|
|
20240306,145200,51522240,4270,4270,4270,4270,0
|
|
20240306,145100,51522240,4270,4270,4270,4270,0
|
|
20240306,145000,51522240,4270,4270,4270,4270,0
|
|
20240306,144900,51522240,4270,4270,4270,4270,1
|
|
20240306,144800,51517970,4285,4285,4285,4285,1
|
|
20240306,144700,51513685,4270,4270,4270,4270,0
|
|
20240306,144600,51513685,4270,4270,4270,4270,0
|
|
20240306,144500,51513685,4270,4270,4270,4270,0
|
|
20240306,144400,51513685,4270,4270,4270,4270,0
|
|
20240306,144300,51513685,4270,4270,4270,4270,0
|
|
20240306,144200,51513685,4270,4270,4270,4270,0
|
|
20240306,144100,51513685,4270,4270,4270,4270,110
|
|
20240306,144000,51043985,4270,4270,4270,4270,0
|
|
20240306,143900,51043985,4270,4270,4270,4270,0
|
|
20240306,143800,51043985,4270,4270,4270,4270,0
|
|
20240306,143700,51043985,4270,4270,4270,4270,0
|
|
20240306,143600,51043985,4270,4270,4270,4270,0
|
|
20240306,143500,51043985,4270,4270,4270,4270,0
|
|
20240306,143400,51043985,4270,4270,4270,4270,0
|
|
20240306,143300,51043985,4270,4270,4270,4270,0
|
|
20240306,143200,51043985,4270,4270,4270,4270,0
|
|
20240306,143100,51043985,4270,4270,4270,4270,0
|
|
20240306,143000,51043985,4270,4270,4270,4270,0
|
|
20240306,142900,51043985,4270,4270,4270,4270,0
|
|
20240306,142800,51043985,4270,4270,4270,4270,0
|
|
20240306,142700,51043985,4270,4270,4270,4270,0
|
|
20240306,142600,51043985,4270,4285,4285,4270,24
|
|
20240306,142500,50941280,4290,4290,4290,4290,233
|
|
20240306,142400,49941710,4290,4290,4290,4290,1
|
|
20240306,142300,49937420,4290,4290,4290,4290,0
|
|
20240306,142200,49937420,4290,4290,4290,4290,0
|
|
20240306,142100,49937420,4290,4290,4290,4290,0
|
|
20240306,142000,49937420,4290,4290,4290,4290,0
|
|
20240306,141900,49937420,4290,4290,4290,4290,0
|
|
20240306,141800,49937420,4290,4290,4290,4290,0
|
|
20240306,141700,49937420,4290,4290,4290,4290,0
|
|
20240306,141600,49937420,4290,4290,4290,4290,10
|
|
20240306,141500,49894520,4270,4270,4270,4265,3272
|
|
20240306,141400,35939365,4270,4270,4270,4270,1150
|
|
20240306,141300,31028865,4270,4270,4270,4270,244
|
|
20240306,141200,29986985,4270,4270,4270,4270,70
|
|
20240306,141100,29688085,4275,4275,4275,4275,0
|
|
20240306,141000,29688085,4275,4275,4275,4275,31
|
|
20240306,140900,29555560,4275,4275,4275,4275,0
|
|
20240306,140800,29555560,4275,4270,4275,4270,59
|
|
20240306,140700,29303350,4270,4280,4280,4270,94
|
|
20240306,140600,28901060,4280,4280,4280,4280,0
|
|
20240306,140500,28901060,4280,4280,4280,4280,1
|
|
20240306,140400,28896780,4280,4280,4280,4280,1
|
|
20240306,140300,28892500,4280,4285,4285,4280,40
|
|
20240306,140200,28721135,4290,4290,4290,4290,0
|
|
20240306,140100,28721135,4290,4290,4290,4290,0
|
|
20240306,140000,28721135,4290,4290,4290,4290,5
|
|
20240306,135900,28699685,4285,4285,4285,4285,1
|
|
20240306,135800,28695400,4285,4285,4285,4285,2
|
|
20240306,135700,28686830,4285,4285,4285,4285,2
|
|
20240306,135600,28678260,4290,4285,4290,4285,30
|
|
20240306,135500,28549700,4285,4290,4290,4285,16
|
|
20240306,135400,28481065,4290,4295,4295,4290,95
|
|
20240306,135300,28073055,4295,4295,4295,4295,0
|
|
20240306,135200,28073055,4295,4295,4295,4295,3
|
|
20240306,135100,28060170,4295,4295,4295,4295,3
|
|
20240306,135000,28047285,4295,4300,4300,4295,103
|
|
20240306,134900,27604400,4300,4300,4300,4300,0
|
|
20240306,134800,27604400,4300,4300,4300,4300,0
|
|
20240306,134700,27604400,4300,4300,4300,4300,0
|
|
20240306,134600,27604400,4300,4300,4300,4300,0
|
|
20240306,134500,27604400,4300,4300,4300,4300,0
|
|
20240306,134400,27604400,4300,4300,4300,4300,5
|
|
20240306,134300,27582900,4295,4295,4295,4295,0
|
|
20240306,134200,27582900,4295,4295,4295,4295,0
|
|
20240306,134100,27582900,4295,4295,4295,4295,0
|
|
20240306,134000,27582900,4295,4295,4295,4295,0
|
|
20240306,133900,27582900,4295,4295,4295,4295,0
|
|
20240306,133800,27582900,4295,4295,4295,4295,0
|
|
20240306,133700,27582900,4295,4295,4295,4295,0
|
|
20240306,133600,27582900,4295,4295,4295,4295,0
|
|
20240306,133500,27582900,4295,4295,4295,4295,0
|
|
20240306,133400,27582900,4295,4295,4295,4295,0
|
|
20240306,133300,27582900,4295,4295,4295,4295,0
|
|
20240306,133200,27582900,4295,4295,4295,4295,0
|
|
20240306,133100,27582900,4295,4295,4295,4295,0
|
|
20240306,133000,27582900,4295,4295,4295,4295,0
|
|
20240306,132900,27582900,4295,4295,4295,4295,0
|
|
20240306,132800,27582900,4295,4295,4295,4295,0
|
|
20240306,132700,27582900,4295,4295,4295,4295,0
|
|
20240306,132600,27582900,4295,4295,4295,4295,0
|
|
20240306,132500,27582900,4295,4295,4295,4295,0
|
|
20240306,132400,27582900,4295,4295,4295,4295,0
|
|
20240306,132300,27582900,4295,4295,4295,4295,2
|
|
20240306,132200,27574310,4300,4300,4300,4300,0
|
|
20240306,132100,27574310,4300,4300,4300,4300,0
|
|
20240306,132000,27574310,4300,4300,4300,4300,0
|
|
20240306,131900,27574310,4300,4300,4300,4300,0
|
|
20240306,131800,27574310,4300,4300,4300,4300,0
|
|
20240306,131700,27574310,4300,4300,4300,4300,20
|
|
20240306,131600,27488310,4300,4300,4300,4300,0
|
|
20240306,131500,27488310,4300,4300,4300,4300,0
|
|
20240306,131400,27488310,4300,4300,4300,4300,0
|
|
20240306,131300,27488310,4300,4300,4300,4300,0
|
|
20240306,131200,27488310,4300,4300,4300,4300,0
|
|
20240306,131100,27488310,4300,4300,4300,4300,0
|
|
20240306,131000,27488310,4300,4300,4300,4300,30
|
|
20240306,130900,27359310,4300,4300,4300,4300,0
|
|
20240306,130800,27359310,4300,4300,4300,4300,0
|
|
20240306,130700,27359310,4300,4300,4300,4300,0
|
|
20240306,130600,27359310,4300,4300,4300,4300,0
|
|
20240306,130500,27359310,4300,4300,4300,4300,0
|
|
20240306,130400,27359310,4300,4300,4300,4300,0
|
|
20240306,130300,27359310,4300,4300,4300,4300,0
|
|
20240306,130200,27359310,4300,4300,4300,4300,0
|
|
20240306,130100,27359310,4300,4300,4300,4300,0
|
|
20240306,130000,27359310,4300,4300,4300,4300,0
|
|
20240306,125900,27359310,4300,4300,4300,4300,0
|
|
20240306,125800,27359310,4300,4300,4300,4300,0
|
|
20240306,125700,27359310,4300,4300,4300,4300,0
|
|
20240306,125600,27359310,4300,4300,4300,4300,0
|
|
20240306,125500,27359310,4300,4300,4300,4300,0
|
|
20240306,125400,27359310,4300,4300,4300,4300,0
|
|
20240306,125300,27359310,4300,4300,4300,4300,0
|
|
20240306,125200,27359310,4300,4300,4300,4300,0
|
|
20240306,125100,27359310,4300,4300,4300,4300,0
|
|
20240306,125000,27359310,4300,4300,4300,4300,0
|
|
20240306,124900,27359310,4300,4300,4300,4300,0
|
|
20240306,124800,27359310,4300,4300,4300,4300,0
|
|
20240306,124700,27359310,4300,4300,4300,4300,0
|
|
20240306,124600,27359310,4300,4300,4300,4300,0
|
|
20240306,124500,27359310,4300,4300,4300,4300,0
|
|
20240306,124400,27359310,4300,4300,4300,4300,0
|
|
20240306,124300,27359310,4300,4300,4300,4300,0
|
|
20240306,124200,27359310,4300,4300,4300,4300,0
|
|
20240306,124100,27359310,4300,4300,4300,4300,0
|
|
20240306,124000,27359310,4300,4300,4300,4300,0
|
|
20240306,123900,27359310,4300,4300,4300,4300,0
|
|
20240306,123800,27359310,4300,4300,4300,4300,0
|
|
20240306,123700,27359310,4300,4300,4300,4300,0
|
|
20240306,123600,27359310,4300,4300,4300,4300,0
|
|
20240306,123500,27359310,4300,4300,4300,4300,0
|
|
20240306,123400,27359310,4300,4300,4300,4300,0
|
|
20240306,123300,27359310,4300,4300,4300,4300,0
|
|
20240306,123200,27359310,4300,4300,4300,4300,0
|
|
20240306,123100,27359310,4300,4300,4300,4300,0
|
|
20240306,123000,27359310,4300,4300,4300,4300,0
|
|
20240306,122900,27359310,4300,4300,4300,4300,0
|
|
20240306,122800,27359310,4300,4300,4300,4300,0
|
|
20240306,122700,27359310,4300,4300,4300,4300,0
|
|
20240306,122600,27359310,4300,4300,4300,4300,0
|
|
20240306,122500,27359310,4300,4300,4300,4300,0
|
|
20240306,122400,27359310,4300,4300,4300,4300,0
|
|
20240306,122300,27359310,4300,4300,4300,4300,0
|
|
20240306,122200,27359310,4300,4300,4300,4300,0
|
|
20240306,122100,27359310,4300,4300,4300,4300,0
|
|
20240306,122000,27359310,4300,4300,4300,4300,0
|
|
20240306,121900,27359310,4300,4300,4300,4300,0
|
|
20240306,121800,27359310,4300,4300,4300,4300,10
|
|
20240306,121700,27316310,4305,4305,4305,4305,0
|
|
20240306,121600,27316310,4305,4305,4305,4305,0
|
|
20240306,121500,27316310,4305,4305,4305,4305,0
|
|
20240306,121400,27316310,4305,4305,4305,4305,0
|
|
20240306,121300,27316310,4305,4305,4305,4305,0
|
|
20240306,121200,27316310,4305,4305,4305,4305,0
|
|
20240306,121100,27316310,4305,4305,4305,4305,0
|
|
20240306,121000,27316310,4305,4305,4305,4305,0
|
|
20240306,120900,27316310,4305,4305,4305,4305,0
|
|
20240306,120800,27316310,4305,4305,4305,4305,0
|
|
20240306,120700,27316310,4305,4305,4305,4305,0
|
|
20240306,120600,27316310,4305,4305,4305,4305,0
|
|
20240306,120500,27316310,4305,4305,4305,4305,0
|
|
20240306,120400,27316310,4305,4305,4305,4305,0
|
|
20240306,120300,27316310,4305,4305,4305,4305,0
|
|
20240306,120200,27316310,4305,4305,4305,4305,0
|
|
20240306,120100,27316310,4305,4300,4305,4300,15
|
|
20240306,120000,27251790,4270,4295,4295,4270,200
|
|
20240306,115900,26397640,4295,4300,4300,4295,100
|
|
20240306,115800,25968020,4300,4300,4300,4300,0
|
|
20240306,115700,25968020,4300,4300,4300,4300,2
|
|
20240306,115600,25959420,4300,4300,4300,4300,14
|
|
20240306,115500,25899220,4300,4300,4300,4300,60
|
|
20240306,115400,25641220,4300,4300,4300,4300,50
|
|
20240306,115300,25426220,4300,4300,4300,4300,30
|
|
20240306,115200,25297220,4300,4300,4300,4300,0
|
|
20240306,115100,25297220,4300,4300,4300,4300,10
|
|
20240306,115000,25254220,4300,4300,4300,4300,10
|
|
20240306,114900,25211220,4300,4300,4300,4300,0
|
|
20240306,114800,25211220,4300,4300,4300,4300,20
|
|
20240306,114700,25125220,4300,4300,4300,4300,0
|
|
20240306,114600,25125220,4300,4300,4300,4300,0
|
|
20240306,114500,25125220,4300,4300,4300,4300,0
|
|
20240306,114400,25125220,4300,4300,4300,4300,0
|
|
20240306,114300,25125220,4300,4300,4300,4300,0
|
|
20240306,114200,25125220,4300,4300,4300,4300,0
|
|
20240306,114100,25125220,4300,4300,4300,4300,0
|
|
20240306,114000,25125220,4300,4300,4300,4300,0
|
|
20240306,113900,25125220,4300,4300,4300,4300,0
|
|
20240306,113800,25125220,4300,4300,4300,4300,0
|
|
20240306,113700,25125220,4300,4300,4300,4300,0
|
|
20240306,113600,25125220,4300,4300,4300,4300,0
|
|
20240306,113500,25125220,4300,4300,4300,4300,0
|
|
20240306,113400,25125220,4300,4300,4300,4300,0
|
|
20240306,113300,25125220,4300,4300,4300,4300,0
|
|
20240306,113200,25125220,4300,4300,4300,4300,0
|
|
20240306,113100,25125220,4300,4300,4300,4300,0
|
|
20240306,113000,25125220,4300,4300,4300,4300,0
|
|
20240306,112900,25125220,4300,4300,4300,4300,0
|
|
20240306,112800,25125220,4300,4300,4300,4300,0
|
|
20240306,112700,25125220,4300,4300,4300,4300,0
|
|
20240306,112600,25125220,4300,4300,4300,4300,0
|
|
20240306,112500,25125220,4300,4300,4300,4300,0
|
|
20240306,112400,25125220,4300,4300,4300,4300,0
|
|
20240306,112300,25125220,4300,4300,4300,4300,0
|
|
20240306,112200,25125220,4300,4300,4300,4300,1
|
|
20240306,112100,25120920,4305,4305,4305,4305,0
|
|
20240306,112000,25120920,4305,4305,4305,4305,0
|
|
20240306,111900,25120920,4305,4305,4305,4305,0
|
|
20240306,111800,25120920,4305,4305,4305,4305,0
|
|
20240306,111700,25120920,4305,4305,4305,4305,2
|
|
20240306,111600,25112310,4305,4305,4305,4305,1
|
|
20240306,111500,25108005,4295,4295,4295,4295,0
|
|
20240306,111400,25108005,4295,4295,4295,4295,1
|
|
20240306,111300,25103710,4305,4305,4305,4305,0
|
|
20240306,111200,25103710,4305,4305,4305,4305,267
|
|
20240306,111100,23954275,4310,4310,4310,4310,1
|
|
20240306,111000,23949965,4305,4305,4305,4305,1
|
|
20240306,110900,23945660,4305,4305,4305,4305,15
|
|
20240306,110800,23881085,4305,4305,4305,4305,18
|
|
20240306,110700,23803595,4305,4305,4305,4305,0
|
|
20240306,110600,23803595,4305,4305,4305,4305,0
|
|
20240306,110500,23803595,4305,4305,4305,4305,13
|
|
20240306,110400,23747630,4305,4305,4305,4305,5
|
|
20240306,110300,23726105,4305,4295,4305,4295,9
|
|
20240306,110200,23687370,4295,4305,4305,4295,31
|
|
20240306,110100,23553925,4305,4305,4305,4305,0
|
|
20240306,110000,23553925,4305,4305,4305,4305,1
|
|
20240306,105900,23549620,4295,4295,4295,4295,0
|
|
20240306,105800,23549620,4295,4295,4295,4295,1
|
|
20240306,105700,23545325,4305,4305,4305,4305,0
|
|
20240306,105600,23545325,4305,4295,4305,4295,110
|
|
20240306,105500,23072105,4270,4270,4270,4270,0
|
|
20240306,105400,23072105,4270,4270,4270,4270,0
|
|
20240306,105300,23072105,4270,4270,4270,4270,0
|
|
20240306,105200,23072105,4270,4270,4270,4270,0
|
|
20240306,105100,23072105,4270,4270,4270,4270,0
|
|
20240306,105000,23072105,4270,4270,4270,4270,9
|
|
20240306,104900,23033675,4270,4270,4270,4270,0
|
|
20240306,104800,23033675,4270,4270,4270,4270,2
|
|
20240306,104700,23025135,4270,4270,4270,4270,1
|
|
20240306,104600,23020865,4270,4270,4270,4270,2
|
|
20240306,104500,23012325,4270,4270,4270,4270,19
|
|
20240306,104400,22931195,4270,4270,4270,4270,0
|
|
20240306,104300,22931195,4270,4270,4270,4270,0
|
|
20240306,104200,22931195,4270,4270,4270,4270,11
|
|
20240306,104100,22884225,4270,4270,4270,4270,0
|
|
20240306,104000,22884225,4270,4270,4270,4270,0
|
|
20240306,103900,22884225,4270,4270,4270,4270,1
|
|
20240306,103800,22879955,4270,4270,4270,4270,1
|
|
20240306,103700,22875685,4270,4270,4270,4270,4
|
|
20240306,103600,22858605,4270,4270,4270,4270,0
|
|
20240306,103500,22858605,4270,4270,4270,4270,0
|
|
20240306,103400,22858605,4270,4270,4270,4270,6
|
|
20240306,103300,22832985,4280,4280,4280,4280,1
|
|
20240306,103200,22828705,4280,4280,4280,4280,0
|
|
20240306,103100,22828705,4280,4280,4280,4280,0
|
|
20240306,103000,22828705,4280,4280,4280,4280,0
|
|
20240306,102900,22828705,4280,4280,4280,4280,0
|
|
20240306,102800,22828705,4280,4280,4280,4280,0
|
|
20240306,102700,22828705,4280,4280,4280,4280,0
|
|
20240306,102600,22828705,4280,4280,4280,4280,0
|
|
20240306,102500,22828705,4280,4280,4280,4280,0
|
|
20240306,102400,22828705,4280,4280,4280,4280,0
|
|
20240306,102300,22828705,4280,4280,4280,4280,0
|
|
20240306,102200,22828705,4280,4280,4280,4280,3
|
|
20240306,102100,22815865,4280,4280,4280,4280,28
|
|
20240306,102000,22696025,4280,4280,4280,4280,2
|
|
20240306,101900,22687465,4275,4275,4275,4275,0
|
|
20240306,101800,22687465,4275,4275,4275,4275,0
|
|
20240306,101700,22687465,4275,4275,4275,4275,0
|
|
20240306,101600,22687465,4275,4275,4275,4275,177
|
|
20240306,101500,21930790,4260,4260,4260,4260,0
|
|
20240306,101400,21930790,4260,4260,4260,4260,0
|
|
20240306,101300,21930790,4260,4270,4270,4260,163
|
|
20240306,101200,21235685,4275,4275,4275,4275,0
|
|
20240306,101100,21235685,4275,4275,4275,4275,0
|
|
20240306,101000,21235685,4275,4280,4280,4275,389
|
|
20240306,100900,19572380,4275,4275,4275,4275,0
|
|
20240306,100800,19572380,4275,4275,4275,4275,0
|
|
20240306,100700,19572380,4275,4275,4275,4275,10
|
|
20240306,100600,19529630,4275,4275,4275,4275,0
|
|
20240306,100500,19529630,4275,4275,4275,4275,0
|
|
20240306,100400,19529630,4275,4275,4275,4275,0
|
|
20240306,100300,19529630,4275,4275,4275,4275,50
|
|
20240306,100200,19315880,4260,4270,4270,4260,500
|
|
20240306,100100,17184525,4295,4295,4295,4295,0
|
|
20240306,100000,17184525,4295,4285,4295,4265,1301
|
|
20240306,095900,11634900,4295,4295,4295,4295,0
|
|
20240306,095800,11634900,4295,4295,4295,4295,0
|
|
20240306,095700,11634900,4295,4295,4295,4295,0
|
|
20240306,095600,11634900,4295,4290,4295,4290,3
|
|
20240306,095500,11622025,4285,4285,4285,4285,0
|
|
20240306,095400,11622025,4285,4285,4285,4285,0
|
|
20240306,095300,11622025,4285,4285,4285,4285,0
|
|
20240306,095200,11622025,4285,4285,4285,4285,0
|
|
20240306,095100,11622025,4285,4285,4285,4285,0
|
|
20240306,095000,11622025,4285,4285,4285,4285,0
|
|
20240306,094900,11622025,4285,4285,4285,4285,0
|
|
20240306,094800,11622025,4285,4290,4300,4285,23
|
|
20240306,094700,11523435,4285,4285,4285,4285,0
|
|
20240306,094600,11523435,4285,4290,4290,4285,20
|
|
20240306,094500,11437730,4285,4285,4285,4285,0
|
|
20240306,094400,11437730,4285,4285,4285,4285,57
|
|
20240306,094300,11193485,4265,4265,4265,4265,0
|
|
20240306,094200,11193485,4265,4280,4280,4265,700
|
|
20240306,094100,8207845,4285,4280,4305,4265,643
|
|
20240306,094000,5457590,4280,4280,4280,4280,2
|
|
20240306,093900,5449030,4280,4280,4280,4280,33
|
|
20240306,093800,5307790,4280,4280,4280,4280,37
|
|
20240306,093700,5149430,4315,4315,4315,4315,0
|
|
20240306,093600,5149430,4315,4315,4315,4315,0
|
|
20240306,093500,5149430,4315,4315,4315,4315,0
|
|
20240306,093400,5149430,4315,4315,4315,4315,0
|
|
20240306,093300,5149430,4315,4315,4315,4315,0
|
|
20240306,093200,5149430,4315,4315,4315,4315,217
|
|
20240306,093100,4213075,4320,4315,4320,4310,102
|
|
20240306,093000,3772515,4315,4315,4315,4315,0
|
|
20240306,092900,3772515,4315,4300,4315,4300,10
|
|
20240306,092800,3729485,4250,4250,4250,4250,0
|
|
20240306,092700,3729485,4250,4250,4250,4250,0
|
|
20240306,092600,3729485,4250,4250,4250,4250,0
|
|
20240306,092500,3729485,4250,4250,4250,4250,0
|
|
20240306,092400,3729485,4250,4250,4250,4250,0
|
|
20240306,092300,3729485,4250,4250,4250,4250,0
|
|
20240306,092200,3729485,4250,4250,4250,4250,100
|
|
20240306,092100,3304485,4250,4250,4250,4250,0
|
|
20240306,092000,3304485,4250,4250,4250,4250,1
|
|
20240306,091900,3300235,4245,4245,4245,4245,0
|
|
20240306,091800,3300235,4245,4245,4245,4245,0
|
|
20240306,091700,3300235,4245,4255,4255,4245,320
|
|
20240306,091600,1940665,4255,4255,4255,4255,0
|
|
20240306,091500,1940665,4255,4255,4255,4255,1
|
|
20240306,091400,1936410,4255,4255,4255,4255,1
|
|
20240306,091300,1932155,4250,4250,4250,4250,0
|
|
20240306,091200,1932155,4250,4250,4250,4250,6
|
|
20240306,091100,1906655,4250,4270,4270,4245,220
|
|
20240306,091000,971120,4345,4345,4345,4345,0
|
|
20240306,090900,971120,4345,4345,4345,4345,0
|
|
20240306,090800,971120,4345,4345,4345,4345,0
|
|
20240306,090700,971120,4345,4345,4345,4345,0
|
|
20240306,090600,971120,4345,4345,4345,4345,4
|
|
20240306,090500,953740,4365,4365,4365,4365,0
|
|
20240306,090400,953740,4365,4365,4365,4365,0
|
|
20240306,090300,953740,4365,4365,4365,4365,0
|
|
20240306,090200,953740,4365,4365,4365,4365,0
|
|
20240306,090100,953740,4365,4295,4365,4295,65
|
|
20240306,090000,671185,4295,4240,4295,4240,158
|