730 lines
36 KiB
CSV
730 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,210700,4745331160,4265,4265,4265,4265,4114
|
|
20240311,210600,4745331160,4265,4265,4265,4265,0
|
|
20240311,210500,4745331160,4265,4265,4265,4265,0
|
|
20240311,210400,4745331160,4265,4265,4265,4265,0
|
|
20240311,210300,4745331160,4265,4265,4265,4265,0
|
|
20240311,210200,4745331160,4265,4265,4265,4265,0
|
|
20240311,210100,4745331160,4265,4265,4265,4265,0
|
|
20240311,210000,4745331160,4265,4265,4265,4265,0
|
|
20240311,205900,4745331160,4265,4265,4265,4265,0
|
|
20240311,205800,4745331160,4265,4265,4265,4265,0
|
|
20240311,205700,4745331160,4265,4265,4265,4265,0
|
|
20240311,205600,4745331160,4265,4265,4265,4265,0
|
|
20240311,205500,4745331160,4265,4265,4265,4265,0
|
|
20240311,205400,4745331160,4265,4265,4265,4265,0
|
|
20240311,205300,4745331160,4265,4265,4265,4265,0
|
|
20240311,205200,4745331160,4265,4265,4265,4265,0
|
|
20240311,205100,4745331160,4265,4265,4265,4265,0
|
|
20240311,205000,4745331160,4265,4265,4265,4265,0
|
|
20240311,204900,4745331160,4265,4265,4265,4265,0
|
|
20240311,204800,4745331160,4265,4265,4265,4265,0
|
|
20240311,204700,4745331160,4265,4265,4265,4265,0
|
|
20240311,204600,4745331160,4265,4265,4265,4265,0
|
|
20240311,204500,4745331160,4265,4265,4265,4265,0
|
|
20240311,204400,4745331160,4265,4265,4265,4265,0
|
|
20240311,204300,4745331160,4265,4265,4265,4265,0
|
|
20240311,204200,4745331160,4265,4265,4265,4265,0
|
|
20240311,204100,4745331160,4265,4265,4265,4265,0
|
|
20240311,204000,4745331160,4265,4265,4265,4265,0
|
|
20240311,203900,4745331160,4265,4265,4265,4265,0
|
|
20240311,203800,4745331160,4265,4265,4265,4265,0
|
|
20240311,203700,4745331160,4265,4265,4265,4265,4114
|
|
20240311,203600,4745331160,4265,4265,4265,4265,0
|
|
20240311,203500,4745331160,4265,4265,4265,4265,0
|
|
20240311,203400,4745331160,4265,4265,4265,4265,0
|
|
20240311,203300,4745331160,4265,4265,4265,4265,0
|
|
20240311,203200,4745331160,4265,4265,4265,4265,0
|
|
20240311,203100,4745331160,4265,4265,4265,4265,0
|
|
20240311,203000,4745331160,4265,4265,4265,4265,0
|
|
20240311,202900,4745331160,4265,4265,4265,4265,0
|
|
20240311,202800,4745331160,4265,4265,4265,4265,0
|
|
20240311,202700,4745331160,4265,4265,4265,4265,0
|
|
20240311,202600,4745331160,4265,4265,4265,4265,0
|
|
20240311,202500,4745331160,4265,4265,4265,4265,0
|
|
20240311,202400,4745331160,4265,4265,4265,4265,0
|
|
20240311,202300,4745331160,4265,4265,4265,4265,0
|
|
20240311,202200,4745331160,4265,4265,4265,4265,0
|
|
20240311,202100,4745331160,4265,4265,4265,4265,0
|
|
20240311,202000,4745331160,4265,4265,4265,4265,0
|
|
20240311,201900,4745331160,4265,4265,4265,4265,0
|
|
20240311,201800,4745331160,4265,4265,4265,4265,0
|
|
20240311,201700,4745331160,4265,4265,4265,4265,0
|
|
20240311,201600,4745331160,4265,4265,4265,4265,0
|
|
20240311,201500,4745331160,4265,4265,4265,4265,0
|
|
20240311,201400,4745331160,4265,4265,4265,4265,0
|
|
20240311,201300,4745331160,4265,4265,4265,4265,0
|
|
20240311,201200,4745331160,4265,4265,4265,4265,0
|
|
20240311,201100,4745331160,4265,4265,4265,4265,0
|
|
20240311,201000,4745331160,4265,4265,4265,4265,0
|
|
20240311,200900,4745331160,4265,4265,4265,4265,0
|
|
20240311,200800,4745331160,4265,4265,4265,4265,0
|
|
20240311,200700,4745331160,4265,4265,4265,4265,4114
|
|
20240311,200600,4745331160,4265,4265,4265,4265,0
|
|
20240311,200500,4745331160,4265,4265,4265,4265,0
|
|
20240311,200400,4745331160,4265,4265,4265,4265,0
|
|
20240311,200300,4745331160,4265,4265,4265,4265,0
|
|
20240311,200200,4745331160,4265,4265,4265,4265,0
|
|
20240311,200100,4745331160,4265,4265,4265,4265,0
|
|
20240311,200000,4745331160,4265,4265,4265,4265,0
|
|
20240311,195900,4745331160,4265,4265,4265,4265,0
|
|
20240311,195800,4745331160,4265,4265,4265,4265,0
|
|
20240311,195700,4745331160,4265,4265,4265,4265,0
|
|
20240311,195600,4745331160,4265,4265,4265,4265,0
|
|
20240311,195500,4745331160,4265,4265,4265,4265,0
|
|
20240311,195400,4745331160,4265,4265,4265,4265,0
|
|
20240311,195300,4745331160,4265,4265,4265,4265,0
|
|
20240311,195200,4745331160,4265,4265,4265,4265,0
|
|
20240311,195100,4745331160,4265,4265,4265,4265,0
|
|
20240311,195000,4745331160,4265,4265,4265,4265,0
|
|
20240311,194900,4745331160,4265,4265,4265,4265,0
|
|
20240311,194800,4745331160,4265,4265,4265,4265,0
|
|
20240311,194700,4745331160,4265,4265,4265,4265,0
|
|
20240311,194600,4745331160,4265,4265,4265,4265,0
|
|
20240311,194500,4745331160,4265,4265,4265,4265,0
|
|
20240311,194400,4745331160,4265,4265,4265,4265,0
|
|
20240311,194300,4745331160,4265,4265,4265,4265,0
|
|
20240311,194200,4745331160,4265,4265,4265,4265,0
|
|
20240311,194100,4745331160,4265,4265,4265,4265,0
|
|
20240311,194000,4745331160,4265,4265,4265,4265,0
|
|
20240311,193900,4745331160,4265,4265,4265,4265,0
|
|
20240311,193800,4745331160,4265,4265,4265,4265,0
|
|
20240311,193700,4745331160,4265,4265,4265,4265,4114
|
|
20240311,193600,4745331160,4265,4265,4265,4265,0
|
|
20240311,193500,4745331160,4265,4265,4265,4265,0
|
|
20240311,193400,4745331160,4265,4265,4265,4265,0
|
|
20240311,193300,4745331160,4265,4265,4265,4265,0
|
|
20240311,193200,4745331160,4265,4265,4265,4265,0
|
|
20240311,193100,4745331160,4265,4265,4265,4265,0
|
|
20240311,193000,4745331160,4265,4265,4265,4265,0
|
|
20240311,192900,4745331160,4265,4265,4265,4265,0
|
|
20240311,192800,4745331160,4265,4265,4265,4265,0
|
|
20240311,192700,4745331160,4265,4265,4265,4265,0
|
|
20240311,192600,4745331160,4265,4265,4265,4265,0
|
|
20240311,192500,4745331160,4265,4265,4265,4265,0
|
|
20240311,192400,4745331160,4265,4265,4265,4265,0
|
|
20240311,192300,4745331160,4265,4265,4265,4265,0
|
|
20240311,192200,4745331160,4265,4265,4265,4265,0
|
|
20240311,192100,4745331160,4265,4265,4265,4265,0
|
|
20240311,192000,4745331160,4265,4265,4265,4265,0
|
|
20240311,191900,4745331160,4265,4265,4265,4265,0
|
|
20240311,191800,4745331160,4265,4265,4265,4265,0
|
|
20240311,191700,4745331160,4265,4265,4265,4265,0
|
|
20240311,191600,4745331160,4265,4265,4265,4265,0
|
|
20240311,191500,4745331160,4265,4265,4265,4265,0
|
|
20240311,191400,4745331160,4265,4265,4265,4265,0
|
|
20240311,191300,4745331160,4265,4265,4265,4265,0
|
|
20240311,191200,4745331160,4265,4265,4265,4265,0
|
|
20240311,191100,4745331160,4265,4265,4265,4265,0
|
|
20240311,191000,4745331160,4265,4265,4265,4265,0
|
|
20240311,190900,4745331160,4265,4265,4265,4265,0
|
|
20240311,190800,4745331160,4265,4265,4265,4265,0
|
|
20240311,190700,4745331160,4265,4265,4265,4265,4114
|
|
20240311,190600,4745331160,4265,4265,4265,4265,0
|
|
20240311,190500,4745331160,4265,4265,4265,4265,0
|
|
20240311,190400,4745331160,4265,4265,4265,4265,0
|
|
20240311,190300,4745331160,4265,4265,4265,4265,0
|
|
20240311,190200,4745331160,4265,4265,4265,4265,0
|
|
20240311,190100,4745331160,4265,4265,4265,4265,0
|
|
20240311,190000,4745331160,4265,4265,4265,4265,0
|
|
20240311,185900,4745331160,4265,4265,4265,4265,0
|
|
20240311,185800,4745331160,4265,4265,4265,4265,0
|
|
20240311,185700,4745331160,4265,4265,4265,4265,0
|
|
20240311,185600,4745331160,4265,4265,4265,4265,0
|
|
20240311,185500,4745331160,4265,4265,4265,4265,0
|
|
20240311,185400,4745331160,4265,4265,4265,4265,0
|
|
20240311,185300,4745331160,4265,4265,4265,4265,0
|
|
20240311,185200,4745331160,4265,4265,4265,4265,0
|
|
20240311,185100,4745331160,4265,4265,4265,4265,0
|
|
20240311,185000,4745331160,4265,4265,4265,4265,0
|
|
20240311,184900,4745331160,4265,4265,4265,4265,0
|
|
20240311,184800,4745331160,4265,4265,4265,4265,0
|
|
20240311,184700,4745331160,4265,4265,4265,4265,0
|
|
20240311,184600,4745331160,4265,4265,4265,4265,0
|
|
20240311,184500,4745331160,4265,4265,4265,4265,0
|
|
20240311,184400,4745331160,4265,4265,4265,4265,0
|
|
20240311,184300,4745331160,4265,4265,4265,4265,0
|
|
20240311,184200,4745331160,4265,4265,4265,4265,0
|
|
20240311,184100,4745331160,4265,4265,4265,4265,0
|
|
20240311,184000,4745331160,4265,4265,4265,4265,0
|
|
20240311,183900,4745331160,4265,4265,4265,4265,0
|
|
20240311,183800,4745331160,4265,4265,4265,4265,0
|
|
20240311,183700,4745331160,4265,4265,4265,4265,4114
|
|
20240311,183600,4745331160,4265,4265,4265,4265,0
|
|
20240311,183500,4745331160,4265,4265,4265,4265,0
|
|
20240311,183400,4745331160,4265,4265,4265,4265,0
|
|
20240311,183300,4745331160,4265,4265,4265,4265,0
|
|
20240311,183200,4745331160,4265,4265,4265,4265,0
|
|
20240311,183100,4745331160,4265,4265,4265,4265,0
|
|
20240311,183000,4745331160,4265,4265,4265,4265,0
|
|
20240311,182900,4745331160,4265,4265,4265,4265,0
|
|
20240311,182800,4745331160,4265,4265,4265,4265,0
|
|
20240311,182700,4745331160,4265,4265,4265,4265,0
|
|
20240311,182600,4745331160,4265,4265,4265,4265,0
|
|
20240311,182500,4745331160,4265,4265,4265,4265,0
|
|
20240311,182400,4745331160,4265,4265,4265,4265,0
|
|
20240311,182300,4745331160,4265,4265,4265,4265,0
|
|
20240311,182200,4745331160,4265,4265,4265,4265,0
|
|
20240311,182100,4745331160,4265,4265,4265,4265,0
|
|
20240311,182000,4745331160,4265,4265,4265,4265,0
|
|
20240311,181900,4745331160,4265,4265,4265,4265,0
|
|
20240311,181800,4745331160,4265,4265,4265,4265,0
|
|
20240311,181700,4745331160,4265,4265,4265,4265,0
|
|
20240311,181600,4745331160,4265,4265,4265,4265,0
|
|
20240311,181500,4745331160,4265,4265,4265,4265,0
|
|
20240311,181400,4745331160,4265,4265,4265,4265,0
|
|
20240311,181300,4745331160,4265,4265,4265,4265,0
|
|
20240311,181200,4745331160,4265,4265,4265,4265,0
|
|
20240311,181100,4745331160,4265,4265,4265,4265,0
|
|
20240311,181000,4745331160,4265,4265,4265,4265,0
|
|
20240311,180900,4745331160,4265,4265,4265,4265,0
|
|
20240311,180800,4745331160,4265,4265,4265,4265,0
|
|
20240311,180700,4745331160,4265,4265,4265,4265,4114
|
|
20240311,180600,4745331160,4265,4265,4265,4265,0
|
|
20240311,180500,4745331160,4265,4265,4265,4265,0
|
|
20240311,180400,4745331160,4265,4265,4265,4265,0
|
|
20240311,180300,4745331160,4265,4265,4265,4265,0
|
|
20240311,180200,4745331160,4265,4265,4265,4265,0
|
|
20240311,180100,4745331160,4265,4265,4265,4265,0
|
|
20240311,180000,4745331160,4265,4265,4265,4265,0
|
|
20240311,175900,4745331160,4265,4265,4265,4265,0
|
|
20240311,175800,4745331160,4265,4265,4265,4265,0
|
|
20240311,175700,4745331160,4265,4265,4265,4265,0
|
|
20240311,175600,4745331160,4265,4265,4265,4265,0
|
|
20240311,175500,4745331160,4265,4265,4265,4265,0
|
|
20240311,175400,4745331160,4265,4265,4265,4265,0
|
|
20240311,175300,4745331160,4265,4265,4265,4265,0
|
|
20240311,175200,4745331160,4265,4265,4265,4265,0
|
|
20240311,175100,4745331160,4265,4265,4265,4265,0
|
|
20240311,175000,4745331160,4265,4265,4265,4265,0
|
|
20240311,174900,4745331160,4265,4265,4265,4265,0
|
|
20240311,174800,4745331160,4265,4265,4265,4265,0
|
|
20240311,174700,4745331160,4265,4265,4265,4265,0
|
|
20240311,174600,4745331160,4265,4265,4265,4265,0
|
|
20240311,174500,4745331160,4265,4265,4265,4265,0
|
|
20240311,174400,4745331160,4265,4265,4265,4265,0
|
|
20240311,174300,4745331160,4265,4265,4265,4265,0
|
|
20240311,174200,4745331160,4265,4265,4265,4265,0
|
|
20240311,174100,4745331160,4265,4265,4265,4265,0
|
|
20240311,174000,4745331160,4265,4265,4265,4265,0
|
|
20240311,173900,4745331160,4265,4265,4265,4265,0
|
|
20240311,173800,4745331160,4265,4265,4265,4265,0
|
|
20240311,173700,4745331160,4265,4265,4265,4265,4114
|
|
20240311,173600,4745331160,4265,4265,4265,4265,0
|
|
20240311,173500,4745331160,4265,4265,4265,4265,0
|
|
20240311,173400,4745331160,4265,4265,4265,4265,0
|
|
20240311,173300,4745331160,4265,4265,4265,4265,0
|
|
20240311,173200,4745331160,4265,4265,4265,4265,0
|
|
20240311,173100,4745331160,4265,4265,4265,4265,0
|
|
20240311,173000,4745331160,4265,4265,4265,4265,0
|
|
20240311,172900,4745331160,4265,4265,4265,4265,0
|
|
20240311,172800,4745331160,4265,4265,4265,4265,0
|
|
20240311,172700,4745331160,4265,4265,4265,4265,0
|
|
20240311,172600,4745331160,4265,4265,4265,4265,0
|
|
20240311,172500,4745331160,4265,4265,4265,4265,0
|
|
20240311,172400,4745331160,4265,4265,4265,4265,0
|
|
20240311,172300,4745331160,4265,4265,4265,4265,0
|
|
20240311,172200,4745331160,4265,4265,4265,4265,0
|
|
20240311,172100,4745331160,4265,4265,4265,4265,0
|
|
20240311,172000,4745331160,4265,4265,4265,4265,0
|
|
20240311,171900,4745331160,4265,4265,4265,4265,0
|
|
20240311,171800,4745331160,4265,4265,4265,4265,0
|
|
20240311,171700,4745331160,4265,4265,4265,4265,0
|
|
20240311,171600,4745331160,4265,4265,4265,4265,0
|
|
20240311,171500,4745331160,4265,4265,4265,4265,0
|
|
20240311,171400,4745331160,4265,4265,4265,4265,0
|
|
20240311,171300,4745331160,4265,4265,4265,4265,0
|
|
20240311,171200,4745331160,4265,4265,4265,4265,0
|
|
20240311,171100,4745331160,4265,4265,4265,4265,0
|
|
20240311,171000,4745331160,4265,4265,4265,4265,0
|
|
20240311,170900,4745331160,4265,4265,4265,4265,0
|
|
20240311,170800,4745331160,4265,4265,4265,4265,0
|
|
20240311,170700,4745331160,4265,4265,4265,4265,4114
|
|
20240311,170600,4745331160,4265,4265,4265,4265,0
|
|
20240311,170500,4745331160,4265,4265,4265,4265,0
|
|
20240311,170400,4745331160,4265,4265,4265,4265,0
|
|
20240311,170300,4745331160,4265,4265,4265,4265,0
|
|
20240311,170200,4745331160,4265,4265,4265,4265,0
|
|
20240311,170100,4745331160,4265,4265,4265,4265,0
|
|
20240311,170000,4745331160,4265,4265,4265,4265,0
|
|
20240311,165900,4745331160,4265,4265,4265,4265,0
|
|
20240311,165800,4745331160,4265,4265,4265,4265,0
|
|
20240311,165700,4745331160,4265,4265,4265,4265,0
|
|
20240311,165600,4745331160,4265,4265,4265,4265,0
|
|
20240311,165500,4745331160,4265,4265,4265,4265,0
|
|
20240311,165400,4745331160,4265,4265,4265,4265,0
|
|
20240311,165300,4745331160,4265,4265,4265,4265,0
|
|
20240311,165200,4745331160,4265,4265,4265,4265,0
|
|
20240311,165100,4745331160,4265,4265,4265,4265,0
|
|
20240311,165000,4745331160,4265,4265,4265,4265,0
|
|
20240311,164900,4745331160,4265,4265,4265,4265,0
|
|
20240311,164800,4745331160,4265,4265,4265,4265,0
|
|
20240311,164700,4745331160,4265,4265,4265,4265,0
|
|
20240311,164600,4745331160,4265,4265,4265,4265,0
|
|
20240311,164500,4745331160,4265,4265,4265,4265,0
|
|
20240311,164400,4745331160,4265,4265,4265,4265,0
|
|
20240311,164300,4745331160,4265,4265,4265,4265,0
|
|
20240311,164200,4745331160,4265,4265,4265,4265,0
|
|
20240311,164100,4745331160,4265,4265,4265,4265,0
|
|
20240311,164000,4745331160,4265,4265,4265,4265,0
|
|
20240311,163900,4745331160,4265,4265,4265,4265,0
|
|
20240311,163800,4745331160,4265,4265,4265,4265,0
|
|
20240311,163700,4745331160,4265,4265,4265,4265,4114
|
|
20240311,163600,4745331160,4265,4265,4265,4265,0
|
|
20240311,163500,4745331160,4265,4265,4265,4265,0
|
|
20240311,163400,4745331160,4265,4265,4265,4265,0
|
|
20240311,163300,4745331160,4265,4265,4265,4265,0
|
|
20240311,163200,4745331160,4265,4265,4265,4265,0
|
|
20240311,163100,4745331160,4265,4265,4265,4265,0
|
|
20240311,163000,4745331160,4265,4265,4265,4265,0
|
|
20240311,162900,4745331160,4265,4265,4265,4265,0
|
|
20240311,162800,4745331160,4265,4265,4265,4265,0
|
|
20240311,162700,4745331160,4265,4265,4265,4265,0
|
|
20240311,162600,4745331160,4265,4265,4265,4265,0
|
|
20240311,162500,4745331160,4265,4265,4265,4265,0
|
|
20240311,162400,4745331160,4265,4265,4265,4265,0
|
|
20240311,162300,4745331160,4265,4265,4265,4265,0
|
|
20240311,162200,4745331160,4265,4265,4265,4265,0
|
|
20240311,162100,4745331160,4265,4265,4265,4265,0
|
|
20240311,162000,4745331160,4265,4265,4265,4265,0
|
|
20240311,161900,4745331160,4265,4265,4265,4265,0
|
|
20240311,161800,4745331160,4265,4265,4265,4265,0
|
|
20240311,161700,4745331160,4265,4265,4265,4265,0
|
|
20240311,161600,4745331160,4265,4265,4265,4265,0
|
|
20240311,161500,4745331160,4265,4265,4265,4265,0
|
|
20240311,161400,4745331160,4265,4265,4265,4265,0
|
|
20240311,161300,4745331160,4265,4265,4265,4265,0
|
|
20240311,161200,4745331160,4265,4265,4265,4265,0
|
|
20240311,161100,4745331160,4265,4265,4265,4265,0
|
|
20240311,161000,4745331160,4265,4265,4265,4265,0
|
|
20240311,160900,4745331160,4265,4265,4265,4265,0
|
|
20240311,160800,4745331160,4265,4265,4265,4265,0
|
|
20240311,160700,4745331160,4265,4265,4265,4265,4114
|
|
20240311,160600,4745331160,4265,4265,4265,4265,0
|
|
20240311,160500,4745331160,4265,4265,4265,4265,0
|
|
20240311,160400,4745331160,4265,4265,4265,4265,0
|
|
20240311,160300,4745331160,4265,4265,4265,4265,0
|
|
20240311,160200,4745331160,4265,4265,4265,4265,0
|
|
20240311,160100,4745331160,4265,4265,4265,4265,0
|
|
20240311,160000,4745331160,4265,4265,4265,4265,0
|
|
20240311,155900,4745331160,4265,4265,4265,4265,0
|
|
20240311,155800,4745331160,4265,4265,4265,4265,0
|
|
20240311,155700,4745331160,4265,4265,4265,4265,0
|
|
20240311,155600,4745331160,4265,4265,4265,4265,0
|
|
20240311,155500,4745331160,4265,4265,4265,4265,0
|
|
20240311,155400,4745331160,4265,4265,4265,4265,0
|
|
20240311,155300,4745331160,4265,4265,4265,4265,0
|
|
20240311,155200,4745331160,4265,4265,4265,4265,0
|
|
20240311,155100,4745331160,4265,4265,4265,4265,0
|
|
20240311,155000,4745331160,4265,4265,4265,4265,0
|
|
20240311,154900,4745331160,4265,4265,4265,4265,0
|
|
20240311,154800,4745331160,4265,4265,4265,4265,0
|
|
20240311,154700,4745331160,4265,4265,4265,4265,0
|
|
20240311,154600,4745331160,4265,4265,4265,4265,0
|
|
20240311,154500,4745331160,4265,4265,4265,4265,0
|
|
20240311,154400,4745331160,4265,4265,4265,4265,0
|
|
20240311,154300,4745331160,4265,4265,4265,4265,0
|
|
20240311,154200,4745331160,4265,4265,4265,4265,0
|
|
20240311,154100,4745331160,4265,4265,4265,4265,0
|
|
20240311,154000,4745331160,4265,4265,4265,4265,0
|
|
20240311,153900,4745331160,4265,4265,4265,4265,0
|
|
20240311,153800,4745331160,4265,4265,4265,4265,0
|
|
20240311,153700,4745331160,4265,4265,4265,4265,4114
|
|
20240311,153600,4745331160,4265,4265,4265,4265,0
|
|
20240311,153500,4745331160,4265,4265,4265,4265,0
|
|
20240311,153400,4745331160,4265,4265,4265,4265,0
|
|
20240311,153300,4745331160,4265,4265,4265,4265,0
|
|
20240311,153200,4745331160,4265,4265,4265,4265,0
|
|
20240311,153100,4745331160,4265,4265,4265,4265,0
|
|
20240311,153000,4745331160,4265,4265,4265,4265,4114
|
|
20240311,152900,4727784950,4265,4265,4265,4265,0
|
|
20240311,152800,4727784950,4265,4265,4265,4265,0
|
|
20240311,152700,4727784950,4265,4265,4265,4265,0
|
|
20240311,152600,4727784950,4265,4265,4265,4265,0
|
|
20240311,152500,4727784950,4265,4265,4265,4265,0
|
|
20240311,152400,4727784950,4265,4265,4265,4265,0
|
|
20240311,152300,4727784950,4265,4265,4265,4265,0
|
|
20240311,152200,4727784950,4265,4265,4265,4265,0
|
|
20240311,152100,4727784950,4265,4265,4265,4265,0
|
|
20240311,152000,4727784950,4265,4265,4265,4265,0
|
|
20240311,151900,4727784950,4265,4285,4285,4250,10744
|
|
20240311,151800,4681955965,4275,4280,4280,4275,1825
|
|
20240311,151700,4674146265,4285,4290,4290,4285,1084
|
|
20240311,151600,4669500305,4290,4285,4300,4285,2389
|
|
20240311,151500,4659261810,4285,4290,4300,4285,1443
|
|
20240311,151400,4653075710,4300,4285,4300,4285,74
|
|
20240311,151300,4652758260,4285,4290,4290,4285,293
|
|
20240311,151200,4651501790,4285,4285,4285,4285,887
|
|
20240311,151100,4647700995,4285,4275,4285,4275,151
|
|
20240311,151000,4647054715,4275,4275,4280,4270,386
|
|
20240311,150900,4645404725,4275,4280,4280,4275,2425
|
|
20240311,150800,4635026195,4285,4285,4285,4280,385
|
|
20240311,150700,4633376635,4285,4290,4295,4285,4495
|
|
20240311,150600,4614113365,4290,4295,4295,4290,793
|
|
20240311,150500,4610711390,4290,4295,4295,4290,157
|
|
20240311,150400,4610037810,4300,4285,4300,4285,720
|
|
20240311,150300,4606948115,4290,4290,4290,4290,109
|
|
20240311,150200,4606480505,4285,4290,4290,4285,234
|
|
20240311,150100,4605476675,4285,4290,4290,4285,1102
|
|
20240311,150000,4600754095,4290,4290,4290,4290,1
|
|
20240311,145900,4600749805,4285,4300,4300,4285,705
|
|
20240311,145800,4597725515,4300,4285,4300,4285,78
|
|
20240311,145700,4597390805,4295,4300,4300,4295,971
|
|
20240311,145600,4593220270,4300,4305,4305,4300,743
|
|
20240311,145500,4590024665,4305,4305,4305,4305,3
|
|
20240311,145400,4590011750,4305,4285,4315,4285,227
|
|
20240311,145300,4589035855,4295,4285,4295,4285,1460
|
|
20240311,145200,4582777715,4285,4295,4295,4285,1268
|
|
20240311,145100,4577343595,4295,4295,4295,4295,14
|
|
20240311,145000,4577283465,4295,4300,4300,4295,5
|
|
20240311,144900,4577261970,4315,4315,4315,4315,75
|
|
20240311,144800,4576938345,4280,4300,4315,4280,3468
|
|
20240311,144700,4562051650,4315,4315,4315,4280,3349
|
|
20240311,144600,4547613615,4290,4290,4290,4290,16
|
|
20240311,144500,4547544975,4310,4305,4310,4305,5000
|
|
20240311,144400,4526003855,4280,4270,4310,4260,4203
|
|
20240311,144300,4507940255,4250,4255,4255,4245,304
|
|
20240311,144200,4506649755,4245,4235,4245,4235,549
|
|
20240311,144100,4504321425,4235,4235,4235,4230,3017
|
|
20240311,144000,4491544575,4230,4265,4295,4230,12068
|
|
20240311,143900,4440299770,4270,4295,4300,4265,15219
|
|
20240311,143800,4375135635,4295,4305,4305,4295,5500
|
|
20240311,143700,4351481245,4300,4310,4310,4300,7372
|
|
20240311,143600,4319737415,4310,4310,4310,4310,0
|
|
20240311,143500,4319737415,4310,4310,4310,4310,966
|
|
20240311,143400,4315573955,4310,4320,4320,4310,1519
|
|
20240311,143300,4309023295,4315,4315,4315,4315,0
|
|
20240311,143200,4309023295,4315,4315,4315,4315,619
|
|
20240311,143100,4306352310,4320,4315,4320,4315,2239
|
|
20240311,143000,4296689855,4320,4325,4325,4320,194
|
|
20240311,142900,4295851770,4325,4325,4325,4325,0
|
|
20240311,142800,4295851770,4325,4320,4325,4320,602
|
|
20240311,142700,4293251125,4325,4325,4325,4320,124
|
|
20240311,142600,4292715325,4325,4325,4325,4325,4
|
|
20240311,142500,4292698025,4325,4320,4325,4320,810
|
|
20240311,142400,4289197275,4330,4330,4330,4330,0
|
|
20240311,142300,4289197275,4330,4330,4330,4330,151
|
|
20240311,142200,4288543445,4330,4330,4330,4330,281
|
|
20240311,142100,4287326715,4335,4335,4335,4335,0
|
|
20240311,142000,4287326715,4335,4330,4335,4315,1657
|
|
20240311,141900,4280152820,4330,4320,4330,4315,155
|
|
20240311,141800,4279483020,4320,4320,4320,4320,410
|
|
20240311,141700,4277711820,4330,4310,4330,4310,105
|
|
20240311,141600,4277259235,4310,4330,4330,4310,3924
|
|
20240311,141500,4260321790,4325,4325,4325,4325,1653
|
|
20240311,141400,4253172565,4325,4325,4325,4325,4
|
|
20240311,141300,4253155265,4320,4320,4320,4320,427
|
|
20240311,141200,4251310625,4320,4320,4320,4320,742
|
|
20240311,141100,4248105185,4315,4320,4320,4315,664
|
|
20240311,141000,4245237835,4320,4320,4320,4320,1796
|
|
20240311,140900,4237479115,4320,4325,4325,4320,2966
|
|
20240311,140800,4224660995,4320,4325,4325,4320,4
|
|
20240311,140700,4224643700,4325,4320,4325,4320,290
|
|
20240311,140600,4223390775,4320,4320,4320,4320,1290
|
|
20240311,140500,4217817975,4325,4325,4325,4325,18
|
|
20240311,140400,4217740125,4325,4325,4325,4325,637
|
|
20240311,140300,4214985100,4325,4325,4325,4325,20
|
|
20240311,140200,4214898600,4325,4330,4330,4325,271
|
|
20240311,140100,4213726025,4330,4330,4330,4330,245
|
|
20240311,140000,4212665175,4335,4330,4335,4330,63
|
|
20240311,135900,4212392270,4330,4330,4330,4330,5000
|
|
20240311,135800,4190742270,4330,4330,4330,4330,29
|
|
20240311,135700,4190616700,4330,4330,4330,4330,439
|
|
20240311,135600,4188715830,4330,4330,4330,4330,598
|
|
20240311,135500,4186126490,4320,4320,4320,4320,46
|
|
20240311,135400,4185927770,4330,4330,4330,4330,100
|
|
20240311,135300,4185494770,4330,4330,4330,4320,201
|
|
20240311,135200,4184625440,4330,4330,4330,4330,0
|
|
20240311,135100,4184625440,4330,4330,4330,4330,10
|
|
20240311,135000,4184582140,4320,4330,4330,4320,635
|
|
20240311,134900,4181837370,4320,4325,4325,4320,995
|
|
20240311,134800,4177534615,4325,4330,4330,4325,509
|
|
20240311,134700,4175333185,4325,4330,4330,4325,97
|
|
20240311,134600,4174913655,4320,4325,4330,4320,6498
|
|
20240311,134500,4146829470,4325,4325,4325,4325,38
|
|
20240311,134400,4146665120,4325,4325,4325,4325,372
|
|
20240311,134300,4145056220,4330,4330,4330,4325,443
|
|
20240311,134200,4143138040,4330,4330,4330,4330,634
|
|
20240311,134100,4140392820,4335,4335,4335,4330,4651
|
|
20240311,134000,4120230885,4335,4330,4335,4330,80
|
|
20240311,133900,4119884335,4325,4330,4330,4325,559
|
|
20240311,133800,4117466600,4325,4330,4330,4325,1001
|
|
20240311,133700,4113137270,4330,4345,4345,4330,4319
|
|
20240311,133600,4094408060,4345,4335,4345,4335,18
|
|
20240311,133500,4094330020,4335,4330,4335,4330,51
|
|
20240311,133400,4094109185,4325,4330,4330,4325,5728
|
|
20240311,133300,4069307450,4330,4335,4335,4330,4483
|
|
20240311,133200,4049895560,4330,4330,4330,4330,0
|
|
20240311,133100,4049895560,4330,4330,4330,4330,270
|
|
20240311,133000,4048726460,4330,4335,4335,4330,780
|
|
20240311,132900,4045348585,4335,4335,4335,4335,300
|
|
20240311,132800,4044048085,4325,4325,4325,4325,100
|
|
20240311,132700,4043615585,4325,4325,4325,4325,568
|
|
20240311,132600,4041158985,4325,4330,4330,4325,1397
|
|
20240311,132500,4035111080,4325,4325,4325,4325,5
|
|
20240311,132400,4035089455,4330,4330,4330,4330,0
|
|
20240311,132300,4035089455,4330,4330,4330,4330,0
|
|
20240311,132200,4035089455,4330,4330,4330,4330,257
|
|
20240311,132100,4033976645,4325,4325,4325,4325,50
|
|
20240311,132000,4033760395,4325,4325,4325,4325,393
|
|
20240311,131900,4032060670,4325,4325,4325,4325,196
|
|
20240311,131800,4031212970,4325,4330,4330,4325,2543
|
|
20240311,131700,4020213425,4330,4330,4330,4330,83
|
|
20240311,131600,4019854035,4325,4330,4330,4325,472
|
|
20240311,131500,4017810300,4330,4325,4330,4325,90
|
|
20240311,131400,4017421000,4325,4325,4325,4325,819
|
|
20240311,131300,4013878825,4325,4330,4330,4325,95
|
|
20240311,131200,4013467680,4330,4330,4330,4330,1
|
|
20240311,131100,4013463350,4320,4325,4325,4320,704
|
|
20240311,131000,4010421810,4325,4325,4325,4325,2165
|
|
20240311,130900,4001058185,4335,4330,4335,4330,1690
|
|
20240311,130800,3993735450,4330,4335,4335,4330,3987
|
|
20240311,130700,3976466055,4345,4340,4345,4340,1761
|
|
20240311,130600,3968822815,4340,4340,4340,4340,0
|
|
20240311,130500,3968822815,4340,4340,4340,4340,494
|
|
20240311,130400,3966678855,4345,4340,4345,4340,18
|
|
20240311,130300,3966600710,4335,4335,4335,4335,20
|
|
20240311,130200,3966514010,4335,4335,4335,4335,100
|
|
20240311,130100,3966080510,4335,4335,4335,4335,302
|
|
20240311,130000,3964771340,4345,4345,4345,4345,0
|
|
20240311,125900,3964771340,4345,4335,4345,4335,78
|
|
20240311,125800,3964433160,4340,4335,4340,4335,338
|
|
20240311,125700,3962967635,4335,4340,4340,4335,3343
|
|
20240311,125600,3948475725,4335,4335,4335,4335,10
|
|
20240311,125500,3948432375,4335,4335,4335,4335,50
|
|
20240311,125400,3948215625,4335,4335,4335,4335,0
|
|
20240311,125300,3948215625,4335,4330,4340,4330,743
|
|
20240311,125200,3944997160,4330,4330,4330,4330,1
|
|
20240311,125100,3944992830,4330,4345,4345,4330,528
|
|
20240311,125000,3942702075,4340,4340,4340,4340,400
|
|
20240311,124900,3940966075,4340,4345,4345,4340,11
|
|
20240311,124800,3940918330,4345,4345,4345,4340,54
|
|
20240311,124700,3940683950,4340,4345,4350,4340,3728
|
|
20240311,124600,3924483695,4340,4330,4340,4330,192
|
|
20240311,124500,3923650565,4335,4335,4335,4335,38
|
|
20240311,124400,3923485835,4335,4335,4335,4335,0
|
|
20240311,124300,3923485835,4335,4335,4345,4335,651
|
|
20240311,124200,3920661295,4330,4330,4330,4330,60
|
|
20240311,124100,3920401495,4330,4330,4330,4330,5
|
|
20240311,124000,3920379845,4330,4330,4330,4330,540
|
|
20240311,123900,3918041645,4330,4330,4330,4330,65
|
|
20240311,123800,3917760195,4335,4335,4335,4335,1
|
|
20240311,123700,3917755860,4325,4325,4325,4325,0
|
|
20240311,123600,3917755860,4325,4325,4325,4325,1
|
|
20240311,123500,3917751535,4325,4330,4330,4325,2404
|
|
20240311,123400,3907342705,4325,4325,4325,4325,63
|
|
20240311,123300,3907070230,4340,4330,4340,4330,1577
|
|
20240311,123200,3900231820,4325,4320,4325,4320,569
|
|
20240311,123100,3897771260,4325,4325,4325,4325,0
|
|
20240311,123000,3897771260,4325,4325,4325,4325,2074
|
|
20240311,122900,3888801210,4325,4325,4325,4325,130
|
|
20240311,122800,3888238960,4325,4325,4325,4325,21
|
|
20240311,122700,3888148135,4330,4325,4330,4325,211
|
|
20240311,122600,3887235510,4330,4335,4340,4330,616
|
|
20240311,122500,3884568210,4340,4340,4340,4330,330
|
|
20240311,122400,3883136020,4340,4330,4340,4330,362
|
|
20240311,122300,3881564960,4330,4330,4330,4330,595
|
|
20240311,122200,3878988610,4340,4340,4340,4340,2875
|
|
20240311,122100,3866511110,4340,4340,4340,4340,895
|
|
20240311,122000,3862626810,4340,4340,4340,4340,357
|
|
20240311,121900,3861077430,4340,4340,4340,4340,0
|
|
20240311,121800,3861077430,4340,4340,4340,4340,20
|
|
20240311,121700,3860990630,4340,4340,4340,4340,7
|
|
20240311,121600,3860960250,4340,4340,4340,4340,0
|
|
20240311,121500,3860960250,4340,4340,4340,4340,100
|
|
20240311,121400,3860526250,4340,4340,4340,4340,170
|
|
20240311,121300,3859788450,4325,4340,4340,4325,207
|
|
20240311,121200,3858892390,4340,4335,4340,4335,312
|
|
20240311,121100,3857539280,4340,4340,4340,4340,65
|
|
20240311,121000,3857257180,4335,4335,4335,4335,0
|
|
20240311,120900,3857257180,4335,4325,4335,4325,313
|
|
20240311,120800,3855903225,4325,4330,4330,4325,135
|
|
20240311,120700,3855319335,4330,4330,4330,4330,1
|
|
20240311,120600,3855315005,4335,4335,4335,4335,65
|
|
20240311,120500,3855033230,4335,4335,4335,4335,34
|
|
20240311,120400,3854885840,4340,4340,4340,4340,0
|
|
20240311,120300,3854885840,4340,4345,4345,4340,2
|
|
20240311,120200,3854877155,4330,4345,4345,4330,5
|
|
20240311,120100,3854855445,4345,4345,4345,4345,1
|
|
20240311,120000,3854851100,4325,4325,4325,4325,1050
|
|
20240311,115900,3850309850,4325,4325,4325,4325,1
|
|
20240311,115800,3850305525,4325,4345,4345,4325,96
|
|
20240311,115700,3849889325,4325,4330,4330,4325,463
|
|
20240311,115600,3847886525,4325,4325,4325,4325,0
|
|
20240311,115500,3847886525,4325,4325,4325,4325,0
|
|
20240311,115400,3847886525,4325,4325,4325,4325,0
|
|
20240311,115300,3847886525,4325,4325,4325,4325,518
|
|
20240311,115200,3845646175,4325,4325,4325,4325,325
|
|
20240311,115100,3844240550,4325,4325,4325,4325,4
|
|
20240311,115000,3844223250,4325,4330,4330,4325,95
|
|
20240311,114900,3843812370,4350,4350,4350,4350,0
|
|
20240311,114800,3843812370,4350,4350,4350,4350,1
|
|
20240311,114700,3843808020,4355,4355,4355,4355,20
|
|
20240311,114600,3843720920,4355,4350,4355,4350,314
|
|
20240311,114500,3842353460,4325,4330,4330,4325,200
|
|
20240311,114400,3841488135,4360,4320,4360,4320,510
|
|
20240311,114300,3839268365,4350,4350,4350,4350,873
|
|
20240311,114200,3835470815,4350,4335,4350,4335,1291
|
|
20240311,114100,3829860835,4335,4325,4335,4325,309
|
|
20240311,114000,3828521330,4335,4320,4335,4320,54
|
|
20240311,113900,3828288035,4320,4335,4335,4320,2015
|
|
20240311,113800,3819582365,4335,4335,4335,4335,0
|
|
20240311,113700,3819582365,4335,4335,4335,4335,26
|
|
20240311,113600,3819469655,4335,4345,4345,4335,19
|
|
20240311,113500,3819387130,4345,4330,4345,4330,98
|
|
20240311,113400,3818962155,4330,4330,4330,4330,21
|
|
20240311,113300,3818871225,4325,4325,4325,4325,10
|
|
20240311,113200,3818827975,4320,4320,4320,4320,0
|
|
20240311,113100,3818827975,4320,4310,4320,4305,328
|
|
20240311,113000,3817415100,4305,4305,4305,4305,56
|
|
20240311,112900,3817174020,4305,4305,4305,4305,315
|
|
20240311,112800,3815817945,4305,4305,4305,4305,31
|
|
20240311,112700,3815684490,4305,4305,4305,4305,0
|
|
20240311,112600,3815684490,4305,4305,4305,4305,60
|
|
20240311,112500,3815426190,4305,4345,4345,4305,352
|
|
20240311,112400,3813903950,4345,4305,4345,4305,1586
|
|
20240311,112300,3807060865,4305,4320,4320,4305,4398
|
|
20240311,112200,3788116175,4325,4330,4330,4325,20
|
|
20240311,112100,3788029625,4320,4345,4345,4320,315
|
|
20240311,112000,3786667575,4345,4345,4345,4345,0
|
|
20240311,111900,3786667575,4345,4320,4345,4315,220
|
|
20240311,111800,3785718200,4345,4345,4345,4345,1
|
|
20240311,111700,3785713855,4345,4345,4345,4345,0
|
|
20240311,111600,3785713855,4345,4345,4345,4345,0
|
|
20240311,111500,3785713855,4345,4345,4345,4345,0
|
|
20240311,111400,3785713855,4345,4335,4345,4335,5233
|
|
20240311,111300,3762986605,4335,4335,4340,4335,101
|
|
20240311,111200,3762548765,4335,4335,4335,4335,0
|
|
20240311,111100,3762548765,4335,4300,4335,4295,251
|
|
20240311,111000,3761468140,4345,4300,4345,4300,1926
|
|
20240311,110900,3753117300,4300,4300,4300,4290,1627
|
|
20240311,110800,3746133570,4300,4335,4335,4300,7751
|
|
20240311,110700,3712733100,4335,4330,4335,4330,1351
|
|
20240311,110600,3706883255,4330,4330,4350,4330,205
|
|
20240311,110500,3705995555,4330,4330,4330,4330,15
|
|
20240311,110400,3705930605,4350,4350,4350,4350,5
|
|
20240311,110300,3705908855,4350,4350,4350,4345,294
|
|
20240311,110200,3704629985,4350,4315,4350,4315,139
|
|
20240311,110100,3704026770,4315,4320,4320,4315,83
|
|
20240311,110000,3703668620,4315,4320,4320,4315,489
|
|
20240311,105900,3701556375,4320,4330,4330,4320,3024
|
|
20240311,105800,3688473215,4340,4335,4340,4335,687
|
|
20240311,105700,3685492900,4330,4330,4330,4330,576
|
|
20240311,105600,3682998820,4335,4330,4340,4330,2740
|
|
20240311,105500,3671109665,4320,4315,4320,4315,779
|
|
20240311,105400,3667748255,4315,4255,4315,4255,7589
|
|
20240311,105300,3635154370,4240,4265,4270,4240,3403
|
|
20240311,105200,3620664045,4265,4300,4300,4265,16121
|
|
20240311,105100,3551584410,4300,4305,4305,4300,2852
|
|
20240311,105000,3539316970,4305,4320,4320,4300,10271
|
|
20240311,104900,3495088115,4315,4320,4320,4315,1363
|
|
20240311,104800,3489206755,4320,4335,4335,4315,5969
|
|
20240311,104700,3463433020,4330,4340,4340,4330,5616
|
|
20240311,104600,3439098310,4335,4340,4350,4335,3588
|
|
20240311,104500,3423528785,4345,4345,4345,4340,1229
|
|
20240311,104400,3418191905,4345,4360,4360,4345,13526
|
|
20240311,104300,3359316220,4365,4370,4370,4365,88
|
|
20240311,104200,3358932000,4370,4370,4370,4365,2337
|
|
20240311,104100,3348729510,4370,4370,4370,4370,681
|
|
20240311,104000,3345753540,4370,4370,4375,4370,388
|
|
20240311,103900,3344057975,4370,4375,4375,4370,579
|
|
20240311,103800,3341527410,4370,4360,4370,4360,671
|
|
20240311,103700,3338600670,4360,4370,4370,4360,770
|
|
20240311,103600,3335242820,4360,4360,4360,4355,1387
|
|
20240311,103500,3329196715,4360,4360,4360,4360,1132
|
|
20240311,103400,3324261195,4360,4370,4370,4360,2035
|
|
20240311,103300,3315382760,4370,4385,4385,4370,91
|
|
20240311,103200,3314984970,4385,4380,4385,4370,1580
|
|
20240311,103100,3308064765,4380,4380,4380,4380,1006
|
|
20240311,103000,3303658485,4385,4385,4385,4385,173
|
|
20240311,102900,3302899880,4385,4385,4390,4385,1328
|
|
20240311,102800,3297073540,4385,4385,4385,4385,1203
|
|
20240311,102700,3291798385,4380,4385,4385,4380,2001
|
|
20240311,102600,3283034000,4380,4385,4385,4380,9
|
|
20240311,102500,3282994565,4380,4385,4390,4380,1312
|
|
20240311,102400,3277246495,4380,4380,4380,4380,217
|
|
20240311,102300,3276296035,4390,4380,4390,4380,344
|
|
20240311,102200,3274789295,4380,4380,4380,4380,253
|
|
20240311,102100,3273681155,4390,4380,4390,4380,247
|
|
20240311,102000,3272598825,4390,4390,4390,4385,5
|
|
20240311,101900,3272576885,4380,4380,4380,4380,424
|
|
20240311,101800,3270719765,4380,4380,4380,4380,142
|
|
20240311,101700,3270097805,4380,4380,4390,4360,1839
|
|
20240311,101600,3262032445,4380,4365,4380,4360,2696
|
|
20240311,101500,3250270210,4380,4370,4380,4365,231
|
|
20240311,101400,3249260900,4380,4370,4380,4370,1783
|
|
20240311,101300,3241465650,4380,4375,4380,4370,1594
|
|
20240311,101200,3234491755,4380,4385,4385,4375,5267
|
|
20240311,101100,3211432455,4385,4380,4385,4380,846
|
|
20240311,101000,3207726970,4380,4380,4390,4380,355
|
|
20240311,100900,3206171600,4385,4380,4385,4380,127
|
|
20240311,100800,3205615255,4395,4395,4395,4385,124
|
|
20240311,100700,3205070365,4385,4395,4395,4385,26
|
|
20240311,100600,3204956115,4395,4385,4395,4385,447
|
|
20240311,100500,3202995550,4395,4385,4395,4380,1760
|
|
20240311,100400,3195281705,4385,4385,4385,4385,4318
|
|
20240311,100300,3176347275,4385,4385,4400,4385,51
|
|
20240311,100200,3176123265,4395,4390,4395,4385,1942
|
|
20240311,100100,3167601265,4390,4395,4395,4390,5673
|
|
20240311,100000,3142685350,4395,4415,4415,4395,1924
|
|
20240311,095900,3134214330,4415,4415,4415,4395,3758
|
|
20240311,095800,3117658780,4415,4415,4420,4415,3382
|
|
20240311,095700,3102726250,4415,4415,4415,4395,2354
|
|
20240311,095600,3092338630,4415,4400,4415,4395,7001
|
|
20240311,095500,3061531535,4405,4405,4405,4395,10716
|
|
20240311,095400,3014341040,4410,4415,4420,4410,3345
|
|
20240311,095300,2999576110,4420,4410,4420,4405,584
|
|
20240311,095200,2996999605,4425,4435,4435,4405,12290
|
|
20240311,095100,2942681640,4430,4430,4445,4430,3958
|
|
20240311,095000,2925129265,4440,4465,4465,4430,14412
|
|
20240311,094900,2860967520,4465,4440,4465,4440,20455
|
|
20240311,094800,2769949615,4435,4415,4435,4415,4277
|
|
20240311,094700,2750999160,4395,4430,4430,4395,11205
|
|
20240311,094600,2701495050,4420,4380,4440,4380,13904
|
|
20240311,094500,2640281175,4380,4360,4380,4360,12494
|
|
20240311,094400,2585771075,4375,4360,4375,4360,1374
|
|
20240311,094300,2579771745,4360,4380,4385,4360,5358
|
|
20240311,094200,2556319065,4380,4330,4380,4330,26717
|
|
20240311,094100,2439936795,4330,4290,4330,4290,17808
|
|
20240311,094000,2363229480,4285,4265,4285,4240,7494
|
|
20240311,093900,2331195060,4265,4235,4265,4230,9384
|
|
20240311,093800,2291361630,4250,4250,4250,4250,2417
|
|
20240311,093700,2281089380,4250,4230,4260,4230,4695
|
|
20240311,093600,2261149640,4230,4240,4250,4230,10144
|
|
20240311,093500,2218137630,4240,4230,4240,4230,1635
|
|
20240311,093400,2211221440,4230,4220,4230,4220,55
|
|
20240311,093300,2210989060,4220,4235,4235,4220,3637
|
|
20240311,093200,2195616295,4235,4245,4245,4235,4294
|
|
20240311,093100,2177390855,4250,4245,4250,4230,862
|
|
20240311,093000,2173731890,4245,4250,4250,4220,354
|
|
20240311,092900,2172231995,4250,4215,4250,4215,3821
|
|
20240311,092800,2156072850,4210,4235,4250,4210,7087
|
|
20240311,092700,2126059430,4235,4255,4260,4235,6114
|
|
20240311,092600,2100101720,4255,4260,4265,4255,5360
|
|
20240311,092500,2077280845,4265,4245,4265,4235,14298
|
|
20240311,092400,2016567255,4245,4230,4245,4230,11296
|
|
20240311,092300,1968725845,4230,4210,4230,4210,4928
|
|
20240311,092200,1947914480,4225,4180,4225,4180,17645
|
|
20240311,092100,1873752840,4180,4195,4195,4175,12362
|
|
20240311,092000,1822040450,4200,4225,4235,4190,13707
|
|
20240311,091900,1764491030,4220,4220,4265,4220,9991
|
|
20240311,091800,1722178950,4220,4185,4220,4185,23371
|
|
20240311,091700,1623719725,4185,4175,4185,4170,7939
|
|
20240311,091600,1590572640,4175,4190,4205,4170,5817
|
|
20240311,091500,1566211585,4190,4200,4205,4145,23038
|
|
20240311,091400,1469912715,4200,4240,4240,4180,35715
|
|
20240311,091300,1319635980,4245,4245,4245,4240,15512
|
|
20240311,091200,1253817285,4245,4270,4270,4235,28102
|
|
20240311,091100,1134345050,4270,4285,4285,4265,14974
|
|
20240311,091000,1070328870,4275,4325,4330,4275,42855
|
|
20240311,090900,885909585,4325,4335,4340,4325,10971
|
|
20240311,090800,838403095,4340,4340,4340,4330,8918
|
|
20240311,090700,799737400,4340,4340,4350,4340,8224
|
|
20240311,090600,764044595,4340,4350,4355,4340,10373
|
|
20240311,090500,718949010,4350,4340,4360,4340,9336
|
|
20240311,090400,678360585,4340,4345,4360,4340,19139
|
|
20240311,090300,595052260,4355,4335,4360,4330,15902
|
|
20240311,090200,525979060,4335,4325,4370,4320,18386
|
|
20240311,090100,446216820,4325,4305,4335,4250,27576
|
|
20240311,090000,328249205,4305,4400,4400,4250,75565
|