753 lines
35 KiB
CSV
753 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,213000,516039430,4305,4305,4305,4305,2776
|
|
20240813,212900,516039430,4305,4305,4305,4305,0
|
|
20240813,212800,516039430,4305,4305,4305,4305,0
|
|
20240813,212700,516039430,4305,4305,4305,4305,0
|
|
20240813,212600,516039430,4305,4305,4305,4305,0
|
|
20240813,212500,516039430,4305,4305,4305,4305,0
|
|
20240813,212400,516039430,4305,4305,4305,4305,0
|
|
20240813,212300,516039430,4305,4305,4305,4305,0
|
|
20240813,212200,516039430,4305,4305,4305,4305,0
|
|
20240813,212100,516039430,4305,4305,4305,4305,0
|
|
20240813,212000,516039430,4305,4305,4305,4305,0
|
|
20240813,211900,516039430,4305,4305,4305,4305,0
|
|
20240813,211800,516039430,4305,4305,4305,4305,0
|
|
20240813,211700,516039430,4305,4305,4305,4305,0
|
|
20240813,211600,516039430,4305,4305,4305,4305,0
|
|
20240813,211500,516039430,4305,4305,4305,4305,0
|
|
20240813,211400,516039430,4305,4305,4305,4305,0
|
|
20240813,211300,516039430,4305,4305,4305,4305,0
|
|
20240813,211200,516039430,4305,4305,4305,4305,0
|
|
20240813,211100,516039430,4305,4305,4305,4305,0
|
|
20240813,211000,516039430,4305,4305,4305,4305,0
|
|
20240813,210900,516039430,4305,4305,4305,4305,0
|
|
20240813,210800,516039430,4305,4305,4305,4305,0
|
|
20240813,210700,516039430,4305,4305,4305,4305,0
|
|
20240813,210600,516039430,4305,4305,4305,4305,0
|
|
20240813,210500,516039430,4305,4305,4305,4305,0
|
|
20240813,210400,516039430,4305,4305,4305,4305,0
|
|
20240813,210300,516039430,4305,4305,4305,4305,0
|
|
20240813,210200,516039430,4305,4305,4305,4305,0
|
|
20240813,210100,516039430,4305,4305,4305,4305,0
|
|
20240813,210000,516039430,4305,4305,4305,4305,2776
|
|
20240813,205900,516039430,4305,4305,4305,4305,0
|
|
20240813,205800,516039430,4305,4305,4305,4305,0
|
|
20240813,205700,516039430,4305,4305,4305,4305,0
|
|
20240813,205600,516039430,4305,4305,4305,4305,0
|
|
20240813,205500,516039430,4305,4305,4305,4305,0
|
|
20240813,205400,516039430,4305,4305,4305,4305,0
|
|
20240813,205300,516039430,4305,4305,4305,4305,0
|
|
20240813,205200,516039430,4305,4305,4305,4305,0
|
|
20240813,205100,516039430,4305,4305,4305,4305,0
|
|
20240813,205000,516039430,4305,4305,4305,4305,0
|
|
20240813,204900,516039430,4305,4305,4305,4305,0
|
|
20240813,204800,516039430,4305,4305,4305,4305,0
|
|
20240813,204700,516039430,4305,4305,4305,4305,0
|
|
20240813,204600,516039430,4305,4305,4305,4305,0
|
|
20240813,204500,516039430,4305,4305,4305,4305,0
|
|
20240813,204400,516039430,4305,4305,4305,4305,0
|
|
20240813,204300,516039430,4305,4305,4305,4305,0
|
|
20240813,204200,516039430,4305,4305,4305,4305,0
|
|
20240813,204100,516039430,4305,4305,4305,4305,0
|
|
20240813,204000,516039430,4305,4305,4305,4305,0
|
|
20240813,203900,516039430,4305,4305,4305,4305,0
|
|
20240813,203800,516039430,4305,4305,4305,4305,0
|
|
20240813,203700,516039430,4305,4305,4305,4305,0
|
|
20240813,203600,516039430,4305,4305,4305,4305,0
|
|
20240813,203500,516039430,4305,4305,4305,4305,0
|
|
20240813,203400,516039430,4305,4305,4305,4305,0
|
|
20240813,203300,516039430,4305,4305,4305,4305,0
|
|
20240813,203200,516039430,4305,4305,4305,4305,0
|
|
20240813,203100,516039430,4305,4305,4305,4305,0
|
|
20240813,203000,516039430,4305,4305,4305,4305,2776
|
|
20240813,202900,516039430,4305,4305,4305,4305,0
|
|
20240813,202800,516039430,4305,4305,4305,4305,0
|
|
20240813,202700,516039430,4305,4305,4305,4305,0
|
|
20240813,202600,516039430,4305,4305,4305,4305,0
|
|
20240813,202500,516039430,4305,4305,4305,4305,0
|
|
20240813,202400,516039430,4305,4305,4305,4305,0
|
|
20240813,202300,516039430,4305,4305,4305,4305,0
|
|
20240813,202200,516039430,4305,4305,4305,4305,0
|
|
20240813,202100,516039430,4305,4305,4305,4305,0
|
|
20240813,202000,516039430,4305,4305,4305,4305,0
|
|
20240813,201900,516039430,4305,4305,4305,4305,0
|
|
20240813,201800,516039430,4305,4305,4305,4305,0
|
|
20240813,201700,516039430,4305,4305,4305,4305,0
|
|
20240813,201600,516039430,4305,4305,4305,4305,0
|
|
20240813,201500,516039430,4305,4305,4305,4305,0
|
|
20240813,201400,516039430,4305,4305,4305,4305,0
|
|
20240813,201300,516039430,4305,4305,4305,4305,0
|
|
20240813,201200,516039430,4305,4305,4305,4305,0
|
|
20240813,201100,516039430,4305,4305,4305,4305,0
|
|
20240813,201000,516039430,4305,4305,4305,4305,0
|
|
20240813,200900,516039430,4305,4305,4305,4305,0
|
|
20240813,200800,516039430,4305,4305,4305,4305,0
|
|
20240813,200700,516039430,4305,4305,4305,4305,0
|
|
20240813,200600,516039430,4305,4305,4305,4305,0
|
|
20240813,200500,516039430,4305,4305,4305,4305,0
|
|
20240813,200400,516039430,4305,4305,4305,4305,0
|
|
20240813,200300,516039430,4305,4305,4305,4305,0
|
|
20240813,200200,516039430,4305,4305,4305,4305,0
|
|
20240813,200100,516039430,4305,4305,4305,4305,0
|
|
20240813,200000,516039430,4305,4305,4305,4305,2776
|
|
20240813,195900,516039430,4305,4305,4305,4305,0
|
|
20240813,195800,516039430,4305,4305,4305,4305,0
|
|
20240813,195700,516039430,4305,4305,4305,4305,0
|
|
20240813,195600,516039430,4305,4305,4305,4305,0
|
|
20240813,195500,516039430,4305,4305,4305,4305,0
|
|
20240813,195400,516039430,4305,4305,4305,4305,0
|
|
20240813,195300,516039430,4305,4305,4305,4305,0
|
|
20240813,195200,516039430,4305,4305,4305,4305,0
|
|
20240813,195100,516039430,4305,4305,4305,4305,0
|
|
20240813,195000,516039430,4305,4305,4305,4305,0
|
|
20240813,194900,516039430,4305,4305,4305,4305,0
|
|
20240813,194800,516039430,4305,4305,4305,4305,0
|
|
20240813,194700,516039430,4305,4305,4305,4305,0
|
|
20240813,194600,516039430,4305,4305,4305,4305,0
|
|
20240813,194500,516039430,4305,4305,4305,4305,0
|
|
20240813,194400,516039430,4305,4305,4305,4305,0
|
|
20240813,194300,516039430,4305,4305,4305,4305,0
|
|
20240813,194200,516039430,4305,4305,4305,4305,0
|
|
20240813,194100,516039430,4305,4305,4305,4305,0
|
|
20240813,194000,516039430,4305,4305,4305,4305,0
|
|
20240813,193900,516039430,4305,4305,4305,4305,0
|
|
20240813,193800,516039430,4305,4305,4305,4305,0
|
|
20240813,193700,516039430,4305,4305,4305,4305,0
|
|
20240813,193600,516039430,4305,4305,4305,4305,0
|
|
20240813,193500,516039430,4305,4305,4305,4305,0
|
|
20240813,193400,516039430,4305,4305,4305,4305,0
|
|
20240813,193300,516039430,4305,4305,4305,4305,0
|
|
20240813,193200,516039430,4305,4305,4305,4305,0
|
|
20240813,193100,516039430,4305,4305,4305,4305,0
|
|
20240813,193000,516039430,4305,4305,4305,4305,2776
|
|
20240813,192900,516039430,4305,4305,4305,4305,0
|
|
20240813,192800,516039430,4305,4305,4305,4305,0
|
|
20240813,192700,516039430,4305,4305,4305,4305,0
|
|
20240813,192600,516039430,4305,4305,4305,4305,0
|
|
20240813,192500,516039430,4305,4305,4305,4305,0
|
|
20240813,192400,516039430,4305,4305,4305,4305,0
|
|
20240813,192300,516039430,4305,4305,4305,4305,0
|
|
20240813,192200,516039430,4305,4305,4305,4305,0
|
|
20240813,192100,516039430,4305,4305,4305,4305,0
|
|
20240813,192000,516039430,4305,4305,4305,4305,0
|
|
20240813,191900,516039430,4305,4305,4305,4305,0
|
|
20240813,191800,516039430,4305,4305,4305,4305,0
|
|
20240813,191700,516039430,4305,4305,4305,4305,0
|
|
20240813,191600,516039430,4305,4305,4305,4305,0
|
|
20240813,191500,516039430,4305,4305,4305,4305,0
|
|
20240813,191400,516039430,4305,4305,4305,4305,0
|
|
20240813,191300,516039430,4305,4305,4305,4305,0
|
|
20240813,191200,516039430,4305,4305,4305,4305,0
|
|
20240813,191100,516039430,4305,4305,4305,4305,0
|
|
20240813,191000,516039430,4305,4305,4305,4305,0
|
|
20240813,190900,516039430,4305,4305,4305,4305,0
|
|
20240813,190800,516039430,4305,4305,4305,4305,0
|
|
20240813,190700,516039430,4305,4305,4305,4305,0
|
|
20240813,190600,516039430,4305,4305,4305,4305,0
|
|
20240813,190500,516039430,4305,4305,4305,4305,0
|
|
20240813,190400,516039430,4305,4305,4305,4305,0
|
|
20240813,190300,516039430,4305,4305,4305,4305,0
|
|
20240813,190200,516039430,4305,4305,4305,4305,0
|
|
20240813,190100,516039430,4305,4305,4305,4305,0
|
|
20240813,190000,516039430,4305,4305,4305,4305,2776
|
|
20240813,185900,516039430,4305,4305,4305,4305,0
|
|
20240813,185800,516039430,4305,4305,4305,4305,0
|
|
20240813,185700,516039430,4305,4305,4305,4305,0
|
|
20240813,185600,516039430,4305,4305,4305,4305,0
|
|
20240813,185500,516039430,4305,4305,4305,4305,0
|
|
20240813,185400,516039430,4305,4305,4305,4305,0
|
|
20240813,185300,516039430,4305,4305,4305,4305,0
|
|
20240813,185200,516039430,4305,4305,4305,4305,0
|
|
20240813,185100,516039430,4305,4305,4305,4305,0
|
|
20240813,185000,516039430,4305,4305,4305,4305,0
|
|
20240813,184900,516039430,4305,4305,4305,4305,0
|
|
20240813,184800,516039430,4305,4305,4305,4305,0
|
|
20240813,184700,516039430,4305,4305,4305,4305,0
|
|
20240813,184600,516039430,4305,4305,4305,4305,0
|
|
20240813,184500,516039430,4305,4305,4305,4305,0
|
|
20240813,184400,516039430,4305,4305,4305,4305,0
|
|
20240813,184300,516039430,4305,4305,4305,4305,0
|
|
20240813,184200,516039430,4305,4305,4305,4305,0
|
|
20240813,184100,516039430,4305,4305,4305,4305,0
|
|
20240813,184000,516039430,4305,4305,4305,4305,0
|
|
20240813,183900,516039430,4305,4305,4305,4305,0
|
|
20240813,183800,516039430,4305,4305,4305,4305,0
|
|
20240813,183700,516039430,4305,4305,4305,4305,0
|
|
20240813,183600,516039430,4305,4305,4305,4305,0
|
|
20240813,183500,516039430,4305,4305,4305,4305,0
|
|
20240813,183400,516039430,4305,4305,4305,4305,0
|
|
20240813,183300,516039430,4305,4305,4305,4305,0
|
|
20240813,183200,516039430,4305,4305,4305,4305,0
|
|
20240813,183100,516039430,4305,4305,4305,4305,0
|
|
20240813,183000,516039430,4305,4305,4305,4305,2776
|
|
20240813,182900,516039430,4305,4305,4305,4305,0
|
|
20240813,182800,516039430,4305,4305,4305,4305,0
|
|
20240813,182700,516039430,4305,4305,4305,4305,0
|
|
20240813,182600,516039430,4305,4305,4305,4305,0
|
|
20240813,182500,516039430,4305,4305,4305,4305,0
|
|
20240813,182400,516039430,4305,4305,4305,4305,0
|
|
20240813,182300,516039430,4305,4305,4305,4305,0
|
|
20240813,182200,516039430,4305,4305,4305,4305,0
|
|
20240813,182100,516039430,4305,4305,4305,4305,0
|
|
20240813,182000,516039430,4305,4305,4305,4305,0
|
|
20240813,181900,516039430,4305,4305,4305,4305,0
|
|
20240813,181800,516039430,4305,4305,4305,4305,0
|
|
20240813,181700,516039430,4305,4305,4305,4305,0
|
|
20240813,181600,516039430,4305,4305,4305,4305,0
|
|
20240813,181500,516039430,4305,4305,4305,4305,0
|
|
20240813,181400,516039430,4305,4305,4305,4305,0
|
|
20240813,181300,516039430,4305,4305,4305,4305,0
|
|
20240813,181200,516039430,4305,4305,4305,4305,0
|
|
20240813,181100,516039430,4305,4305,4305,4305,0
|
|
20240813,181000,516039430,4305,4305,4305,4305,0
|
|
20240813,180900,516039430,4305,4305,4305,4305,0
|
|
20240813,180800,516039430,4305,4305,4305,4305,0
|
|
20240813,180700,516039430,4305,4305,4305,4305,0
|
|
20240813,180600,516039430,4305,4305,4305,4305,0
|
|
20240813,180500,516039430,4305,4305,4305,4305,0
|
|
20240813,180400,516039430,4305,4305,4305,4305,0
|
|
20240813,180300,516039430,4305,4305,4305,4305,0
|
|
20240813,180200,516039430,4305,4305,4305,4305,0
|
|
20240813,180100,516039430,4305,4305,4305,4305,0
|
|
20240813,180000,516039430,4305,4305,4305,4305,2776
|
|
20240813,175900,516039430,4305,4305,4305,4305,0
|
|
20240813,175800,516039430,4305,4305,4305,4305,0
|
|
20240813,175700,516039430,4305,4305,4305,4305,0
|
|
20240813,175600,516039430,4305,4305,4305,4305,0
|
|
20240813,175500,516039430,4305,4305,4305,4305,0
|
|
20240813,175400,516039430,4305,4305,4305,4305,0
|
|
20240813,175300,516039430,4305,4305,4305,4305,0
|
|
20240813,175200,516039430,4305,4305,4305,4305,0
|
|
20240813,175100,516039430,4305,4305,4305,4305,0
|
|
20240813,175000,516039430,4305,4305,4305,4305,0
|
|
20240813,174900,516039430,4305,4305,4305,4305,0
|
|
20240813,174800,516039430,4305,4305,4305,4305,0
|
|
20240813,174700,516039430,4305,4305,4305,4305,0
|
|
20240813,174600,516039430,4305,4305,4305,4305,0
|
|
20240813,174500,516039430,4305,4305,4305,4305,0
|
|
20240813,174400,516039430,4305,4305,4305,4305,0
|
|
20240813,174300,516039430,4305,4305,4305,4305,0
|
|
20240813,174200,516039430,4305,4305,4305,4305,0
|
|
20240813,174100,516039430,4305,4305,4305,4305,0
|
|
20240813,174000,516039430,4305,4305,4305,4305,0
|
|
20240813,173900,516039430,4305,4305,4305,4305,0
|
|
20240813,173800,516039430,4305,4305,4305,4305,0
|
|
20240813,173700,516039430,4305,4305,4305,4305,0
|
|
20240813,173600,516039430,4305,4305,4305,4305,0
|
|
20240813,173500,516039430,4305,4305,4305,4305,0
|
|
20240813,173400,516039430,4305,4305,4305,4305,0
|
|
20240813,173300,516039430,4305,4305,4305,4305,0
|
|
20240813,173200,516039430,4305,4305,4305,4305,0
|
|
20240813,173100,516039430,4305,4305,4305,4305,0
|
|
20240813,173000,516039430,4305,4305,4305,4305,2776
|
|
20240813,172900,516039430,4305,4305,4305,4305,0
|
|
20240813,172800,516039430,4305,4305,4305,4305,0
|
|
20240813,172700,516039430,4305,4305,4305,4305,0
|
|
20240813,172600,516039430,4305,4305,4305,4305,0
|
|
20240813,172500,516039430,4305,4305,4305,4305,0
|
|
20240813,172400,516039430,4305,4305,4305,4305,0
|
|
20240813,172300,516039430,4305,4305,4305,4305,0
|
|
20240813,172200,516039430,4305,4305,4305,4305,0
|
|
20240813,172100,516039430,4305,4305,4305,4305,0
|
|
20240813,172000,516039430,4305,4305,4305,4305,0
|
|
20240813,171900,516039430,4305,4305,4305,4305,0
|
|
20240813,171800,516039430,4305,4305,4305,4305,0
|
|
20240813,171700,516039430,4305,4305,4305,4305,0
|
|
20240813,171600,516039430,4305,4305,4305,4305,0
|
|
20240813,171500,516039430,4305,4305,4305,4305,0
|
|
20240813,171400,516039430,4305,4305,4305,4305,0
|
|
20240813,171300,516039430,4305,4305,4305,4305,0
|
|
20240813,171200,516039430,4305,4305,4305,4305,0
|
|
20240813,171100,516039430,4305,4305,4305,4305,0
|
|
20240813,171000,516039430,4305,4305,4305,4305,0
|
|
20240813,170900,516039430,4305,4305,4305,4305,0
|
|
20240813,170800,516039430,4305,4305,4305,4305,0
|
|
20240813,170700,516039430,4305,4305,4305,4305,0
|
|
20240813,170600,516039430,4305,4305,4305,4305,0
|
|
20240813,170500,516039430,4305,4305,4305,4305,0
|
|
20240813,170400,516039430,4305,4305,4305,4305,0
|
|
20240813,170300,516039430,4305,4305,4305,4305,0
|
|
20240813,170200,516039430,4305,4305,4305,4305,0
|
|
20240813,170100,516039430,4305,4305,4305,4305,0
|
|
20240813,170000,516039430,4305,4305,4305,4305,2776
|
|
20240813,165900,516039430,4305,4305,4305,4305,0
|
|
20240813,165800,516039430,4305,4305,4305,4305,0
|
|
20240813,165700,516039430,4305,4305,4305,4305,0
|
|
20240813,165600,516039430,4305,4305,4305,4305,0
|
|
20240813,165500,516039430,4305,4305,4305,4305,0
|
|
20240813,165400,516039430,4305,4305,4305,4305,0
|
|
20240813,165300,516039430,4305,4305,4305,4305,0
|
|
20240813,165200,516039430,4305,4305,4305,4305,0
|
|
20240813,165100,516039430,4305,4305,4305,4305,0
|
|
20240813,165000,516039430,4305,4305,4305,4305,0
|
|
20240813,164900,516039430,4305,4305,4305,4305,0
|
|
20240813,164800,516039430,4305,4305,4305,4305,0
|
|
20240813,164700,516039430,4305,4305,4305,4305,0
|
|
20240813,164600,516039430,4305,4305,4305,4305,0
|
|
20240813,164500,516039430,4305,4305,4305,4305,0
|
|
20240813,164400,516039430,4305,4305,4305,4305,0
|
|
20240813,164300,516039430,4305,4305,4305,4305,0
|
|
20240813,164200,516039430,4305,4305,4305,4305,0
|
|
20240813,164100,516039430,4305,4305,4305,4305,0
|
|
20240813,164000,516039430,4305,4305,4305,4305,0
|
|
20240813,163900,516039430,4305,4305,4305,4305,0
|
|
20240813,163800,516039430,4305,4305,4305,4305,0
|
|
20240813,163700,516039430,4305,4305,4305,4305,0
|
|
20240813,163600,516039430,4305,4305,4305,4305,0
|
|
20240813,163500,516039430,4305,4305,4305,4305,0
|
|
20240813,163400,516039430,4305,4305,4305,4305,0
|
|
20240813,163300,516039430,4305,4305,4305,4305,0
|
|
20240813,163200,516039430,4305,4305,4305,4305,0
|
|
20240813,163100,516039430,4305,4305,4305,4305,0
|
|
20240813,163000,516039430,4305,4305,4305,4305,2776
|
|
20240813,162900,516039430,4305,4305,4305,4305,0
|
|
20240813,162800,516039430,4305,4305,4305,4305,0
|
|
20240813,162700,516039430,4305,4305,4305,4305,0
|
|
20240813,162600,516039430,4305,4305,4305,4305,0
|
|
20240813,162500,516039430,4305,4305,4305,4305,0
|
|
20240813,162400,516039430,4305,4305,4305,4305,0
|
|
20240813,162300,516039430,4305,4305,4305,4305,0
|
|
20240813,162200,516039430,4305,4305,4305,4305,0
|
|
20240813,162100,516039430,4305,4305,4305,4305,0
|
|
20240813,162000,516039430,4305,4305,4305,4305,0
|
|
20240813,161900,516039430,4305,4305,4305,4305,0
|
|
20240813,161800,516039430,4305,4305,4305,4305,0
|
|
20240813,161700,516039430,4305,4305,4305,4305,0
|
|
20240813,161600,516039430,4305,4305,4305,4305,0
|
|
20240813,161500,516039430,4305,4305,4305,4305,0
|
|
20240813,161400,516039430,4305,4305,4305,4305,0
|
|
20240813,161300,516039430,4305,4305,4305,4305,0
|
|
20240813,161200,516039430,4305,4305,4305,4305,0
|
|
20240813,161100,516039430,4305,4305,4305,4305,0
|
|
20240813,161000,516039430,4305,4305,4305,4305,0
|
|
20240813,160900,516039430,4305,4305,4305,4305,0
|
|
20240813,160800,516039430,4305,4305,4305,4305,0
|
|
20240813,160700,516039430,4305,4305,4305,4305,0
|
|
20240813,160600,516039430,4305,4305,4305,4305,0
|
|
20240813,160500,516039430,4305,4305,4305,4305,0
|
|
20240813,160400,516039430,4305,4305,4305,4305,0
|
|
20240813,160300,516039430,4305,4305,4305,4305,0
|
|
20240813,160200,516039430,4305,4305,4305,4305,0
|
|
20240813,160100,516039430,4305,4305,4305,4305,0
|
|
20240813,160000,516039430,4305,4305,4305,4305,2776
|
|
20240813,155900,516039430,4305,4305,4305,4305,0
|
|
20240813,155800,516039430,4305,4305,4305,4305,0
|
|
20240813,155700,516039430,4305,4305,4305,4305,0
|
|
20240813,155600,516039430,4305,4305,4305,4305,0
|
|
20240813,155500,516039430,4305,4305,4305,4305,0
|
|
20240813,155400,516039430,4305,4305,4305,4305,0
|
|
20240813,155300,516039430,4305,4305,4305,4305,0
|
|
20240813,155200,516039430,4305,4305,4305,4305,0
|
|
20240813,155100,516039430,4305,4305,4305,4305,0
|
|
20240813,155000,516039430,4305,4305,4305,4305,0
|
|
20240813,154900,516039430,4305,4305,4305,4305,0
|
|
20240813,154800,516039430,4305,4305,4305,4305,0
|
|
20240813,154700,516039430,4305,4305,4305,4305,0
|
|
20240813,154600,516039430,4305,4305,4305,4305,0
|
|
20240813,154500,516039430,4305,4305,4305,4305,0
|
|
20240813,154400,516039430,4305,4305,4305,4305,0
|
|
20240813,154300,516039430,4305,4305,4305,4305,0
|
|
20240813,154200,516039430,4305,4305,4305,4305,0
|
|
20240813,154100,516039430,4305,4305,4305,4305,0
|
|
20240813,154000,516039430,4305,4305,4305,4305,0
|
|
20240813,153900,516039430,4305,4305,4305,4305,0
|
|
20240813,153800,516039430,4305,4305,4305,4305,0
|
|
20240813,153700,516039430,4305,4305,4305,4305,0
|
|
20240813,153600,516039430,4305,4305,4305,4305,0
|
|
20240813,153500,516039430,4305,4305,4305,4305,0
|
|
20240813,153400,516039430,4305,4305,4305,4305,0
|
|
20240813,153300,516039430,4305,4305,4305,4305,0
|
|
20240813,153200,516039430,4305,4305,4305,4305,0
|
|
20240813,153100,516039430,4305,4305,4305,4305,0
|
|
20240813,153000,516039430,4305,4305,4305,4305,5552
|
|
20240813,152900,504088750,4315,4315,4315,4315,0
|
|
20240813,152800,504088750,4315,4315,4315,4315,0
|
|
20240813,152700,504088750,4315,4315,4315,4315,0
|
|
20240813,152600,504088750,4315,4315,4315,4315,0
|
|
20240813,152500,504088750,4315,4315,4315,4315,0
|
|
20240813,152400,504088750,4315,4315,4315,4315,0
|
|
20240813,152300,504088750,4315,4315,4315,4315,0
|
|
20240813,152200,504088750,4315,4315,4315,4315,0
|
|
20240813,152100,504088750,4315,4315,4315,4315,0
|
|
20240813,152000,504088750,4315,4315,4315,4315,0
|
|
20240813,151900,504088750,4315,4315,4315,4315,1
|
|
20240813,151800,504084435,4250,4250,4250,4250,6
|
|
20240813,151700,504058935,4315,4315,4315,4315,0
|
|
20240813,151600,504058935,4315,4255,4315,4255,439
|
|
20240813,151500,502190510,4250,4255,4255,4245,310
|
|
20240813,151400,500873385,4290,4290,4290,4290,0
|
|
20240813,151300,500873385,4290,4290,4290,4290,0
|
|
20240813,151200,500873385,4290,4290,4290,4290,0
|
|
20240813,151100,500873385,4290,4290,4290,4290,0
|
|
20240813,151000,500873385,4290,4270,4290,4250,51
|
|
20240813,150900,500656000,4290,4290,4290,4290,0
|
|
20240813,150800,500656000,4290,4290,4290,4290,0
|
|
20240813,150700,500656000,4290,4290,4290,4290,1
|
|
20240813,150600,500651710,4290,4290,4290,4290,2
|
|
20240813,150500,500643130,4270,4270,4270,4270,0
|
|
20240813,150400,500643130,4270,4270,4270,4270,43
|
|
20240813,150300,500459520,4310,4310,4310,4310,0
|
|
20240813,150200,500459520,4310,4310,4310,4310,0
|
|
20240813,150100,500459520,4310,4310,4310,4310,1
|
|
20240813,150000,500455210,4270,4310,4310,4270,1928
|
|
20240813,145900,492222610,4310,4310,4310,4310,0
|
|
20240813,145800,492222610,4310,4275,4310,4260,499
|
|
20240813,145700,490094830,4275,4305,4305,4275,8
|
|
20240813,145600,490060480,4305,4305,4305,4305,0
|
|
20240813,145500,490060480,4305,4290,4305,4270,501
|
|
20240813,145400,487916765,4320,4320,4320,4320,0
|
|
20240813,145300,487916765,4320,4320,4320,4320,0
|
|
20240813,145200,487916765,4320,4320,4320,4320,0
|
|
20240813,145100,487916765,4320,4320,4320,4320,0
|
|
20240813,145000,487916765,4320,4320,4320,4320,2
|
|
20240813,144900,487908125,4290,4290,4290,4290,236
|
|
20240813,144800,486895685,4325,4285,4325,4285,3
|
|
20240813,144700,486882790,4315,4315,4315,4315,0
|
|
20240813,144600,486882790,4315,4295,4315,4290,932
|
|
20240813,144500,482879865,4340,4340,4340,4340,0
|
|
20240813,144400,482879865,4340,4340,4340,4340,0
|
|
20240813,144300,482879865,4340,4340,4340,4340,0
|
|
20240813,144200,482879865,4340,4340,4340,4340,3
|
|
20240813,144100,482866845,4340,4340,4340,4340,20
|
|
20240813,144000,482780045,4345,4290,4345,4290,51
|
|
20240813,143900,482558850,4345,4295,4345,4285,13
|
|
20240813,143800,482502590,4355,4290,4355,4290,474
|
|
20240813,143700,480448035,4270,4280,4280,4265,1109
|
|
20240813,143600,475712315,4295,4270,4295,4270,112
|
|
20240813,143500,475233035,4270,4275,4275,4270,11
|
|
20240813,143400,475186060,4290,4290,4290,4290,1
|
|
20240813,143300,475181770,4245,4255,4300,4245,1608
|
|
20240813,143200,468309450,4250,4235,4250,4235,171
|
|
20240813,143100,467584465,4235,4230,4240,4230,253
|
|
20240813,143000,466512315,4225,4205,4225,4200,175
|
|
20240813,142900,465775800,4205,4210,4210,4205,276
|
|
20240813,142800,464615210,4215,4205,4215,4200,33
|
|
20240813,142700,464476455,4200,4210,4210,4200,161
|
|
20240813,142600,463799750,4205,4235,4235,4205,1944
|
|
20240813,142500,455612250,4215,4215,4240,4210,62
|
|
20240813,142400,455350950,4240,4190,4245,4190,716
|
|
20240813,142300,452325045,4190,4230,4270,4190,993
|
|
20240813,142200,448143030,4230,4270,4285,4225,962
|
|
20240813,142100,444059810,4285,4305,4305,4255,1567
|
|
20240813,142000,437376255,4300,4265,4305,4250,4116
|
|
20240813,141900,419805925,4300,4330,4335,4265,3060
|
|
20240813,141800,406658100,4310,4310,4335,4245,2188
|
|
20240813,141700,397291450,4280,4430,4470,4200,15209
|
|
20240813,141600,331337480,4445,4515,4670,4410,24673
|
|
20240813,141500,220100810,4440,4395,4680,4395,23216
|
|
20240813,141400,114582290,4390,4370,4390,4350,1619
|
|
20240813,141300,107483460,4375,4375,4375,4375,2
|
|
20240813,141200,107474710,4370,4355,4370,4355,550
|
|
20240813,141100,105073085,4360,4360,4360,4360,0
|
|
20240813,141000,105073085,4360,4360,4360,4360,0
|
|
20240813,140900,105073085,4360,4360,4360,4360,0
|
|
20240813,140800,105073085,4360,4360,4360,4360,1036
|
|
20240813,140700,100556125,4360,4360,4360,4360,0
|
|
20240813,140600,100556125,4360,4360,4360,4360,0
|
|
20240813,140500,100556125,4360,4360,4360,4360,2
|
|
20240813,140400,100547405,4360,4360,4360,4360,0
|
|
20240813,140300,100547405,4360,4360,4360,4360,0
|
|
20240813,140200,100547405,4360,4360,4360,4360,0
|
|
20240813,140100,100547405,4360,4360,4360,4360,1
|
|
20240813,140000,100543045,4365,4365,4365,4365,0
|
|
20240813,135900,100543045,4365,4365,4365,4365,0
|
|
20240813,135800,100543045,4365,4365,4365,4365,0
|
|
20240813,135700,100543045,4365,4365,4365,4365,0
|
|
20240813,135600,100543045,4365,4365,4365,4365,0
|
|
20240813,135500,100543045,4365,4365,4365,4365,0
|
|
20240813,135400,100543045,4365,4365,4365,4365,0
|
|
20240813,135300,100543045,4365,4365,4365,4365,0
|
|
20240813,135200,100543045,4365,4360,4365,4360,2
|
|
20240813,135100,100534320,4365,4365,4365,4365,0
|
|
20240813,135000,100534320,4365,4365,4365,4365,0
|
|
20240813,134900,100534320,4365,4365,4365,4365,0
|
|
20240813,134800,100534320,4365,4365,4365,4365,0
|
|
20240813,134700,100534320,4365,4365,4365,4365,0
|
|
20240813,134600,100534320,4365,4365,4365,4365,0
|
|
20240813,134500,100534320,4365,4365,4365,4365,0
|
|
20240813,134400,100534320,4365,4365,4365,4365,0
|
|
20240813,134300,100534320,4365,4365,4365,4365,0
|
|
20240813,134200,100534320,4365,4365,4365,4365,0
|
|
20240813,134100,100534320,4365,4365,4365,4365,0
|
|
20240813,134000,100534320,4365,4365,4365,4365,0
|
|
20240813,133900,100534320,4365,4365,4365,4365,0
|
|
20240813,133800,100534320,4365,4365,4365,4365,0
|
|
20240813,133700,100534320,4365,4365,4365,4365,43
|
|
20240813,133600,100346625,4365,4365,4365,4365,0
|
|
20240813,133500,100346625,4365,4365,4365,4365,0
|
|
20240813,133400,100346625,4365,4365,4365,4365,0
|
|
20240813,133300,100346625,4365,4365,4365,4365,0
|
|
20240813,133200,100346625,4365,4365,4365,4365,0
|
|
20240813,133100,100346625,4365,4365,4365,4365,0
|
|
20240813,133000,100346625,4365,4365,4365,4365,0
|
|
20240813,132900,100346625,4365,4365,4365,4365,0
|
|
20240813,132800,100346625,4365,4365,4365,4365,0
|
|
20240813,132700,100346625,4365,4360,4365,4360,100
|
|
20240813,132600,99910475,4370,4370,4370,4370,0
|
|
20240813,132500,99910475,4370,4370,4370,4370,0
|
|
20240813,132400,99910475,4370,4370,4370,4370,0
|
|
20240813,132300,99910475,4370,4370,4370,4370,0
|
|
20240813,132200,99910475,4370,4370,4370,4370,0
|
|
20240813,132100,99910475,4370,4370,4370,4370,0
|
|
20240813,132000,99910475,4370,4370,4370,4370,0
|
|
20240813,131900,99910475,4370,4370,4370,4370,0
|
|
20240813,131800,99910475,4370,4370,4370,4370,0
|
|
20240813,131700,99910475,4370,4370,4370,4370,0
|
|
20240813,131600,99910475,4370,4370,4370,4370,0
|
|
20240813,131500,99910475,4370,4370,4370,4370,0
|
|
20240813,131400,99910475,4370,4370,4370,4370,0
|
|
20240813,131300,99910475,4370,4370,4370,4370,0
|
|
20240813,131200,99910475,4370,4370,4370,4370,0
|
|
20240813,131100,99910475,4370,4370,4370,4370,0
|
|
20240813,131000,99910475,4370,4370,4370,4370,0
|
|
20240813,130900,99910475,4370,4370,4370,4370,0
|
|
20240813,130800,99910475,4370,4370,4370,4370,0
|
|
20240813,130700,99910475,4370,4370,4370,4370,0
|
|
20240813,130600,99910475,4370,4370,4370,4370,0
|
|
20240813,130500,99910475,4370,4370,4370,4370,0
|
|
20240813,130400,99910475,4370,4340,4370,4340,2
|
|
20240813,130300,99901765,4370,4370,4370,4370,0
|
|
20240813,130200,99901765,4370,4370,4370,4340,116
|
|
20240813,130100,99398265,4360,4360,4360,4360,0
|
|
20240813,130000,99398265,4360,4355,4360,4355,2600
|
|
20240813,125900,88063930,4355,4355,4355,4355,0
|
|
20240813,125800,88063930,4355,4355,4355,4355,0
|
|
20240813,125700,88063930,4355,4355,4355,4355,0
|
|
20240813,125600,88063930,4355,4355,4355,4355,0
|
|
20240813,125500,88063930,4355,4355,4355,4355,0
|
|
20240813,125400,88063930,4355,4355,4355,4355,0
|
|
20240813,125300,88063930,4355,4350,4355,4345,176
|
|
20240813,125200,87299170,4355,4355,4355,4355,0
|
|
20240813,125100,87299170,4355,4355,4355,4355,0
|
|
20240813,125000,87299170,4355,4355,4355,4355,0
|
|
20240813,124900,87299170,4355,4355,4355,4355,0
|
|
20240813,124800,87299170,4355,4355,4355,4355,20
|
|
20240813,124700,87212070,4360,4360,4360,4360,0
|
|
20240813,124600,87212070,4360,4360,4360,4360,0
|
|
20240813,124500,87212070,4360,4360,4360,4360,0
|
|
20240813,124400,87212070,4360,4360,4360,4360,0
|
|
20240813,124300,87212070,4360,4360,4360,4360,0
|
|
20240813,124200,87212070,4360,4360,4360,4360,0
|
|
20240813,124100,87212070,4360,4360,4360,4360,0
|
|
20240813,124000,87212070,4360,4360,4360,4360,0
|
|
20240813,123900,87212070,4360,4360,4360,4360,0
|
|
20240813,123800,87212070,4360,4355,4360,4355,250
|
|
20240813,123700,86122095,4360,4360,4360,4360,0
|
|
20240813,123600,86122095,4360,4360,4360,4360,0
|
|
20240813,123500,86122095,4360,4355,4360,4355,6
|
|
20240813,123400,86095960,4355,4355,4355,4355,0
|
|
20240813,123300,86095960,4355,4355,4355,4355,0
|
|
20240813,123200,86095960,4355,4355,4355,4355,0
|
|
20240813,123100,86095960,4355,4355,4355,4355,0
|
|
20240813,123000,86095960,4355,4355,4355,4355,0
|
|
20240813,122900,86095960,4355,4355,4355,4355,0
|
|
20240813,122800,86095960,4355,4355,4355,4355,0
|
|
20240813,122700,86095960,4355,4345,4355,4345,77
|
|
20240813,122600,85761385,4360,4360,4360,4360,0
|
|
20240813,122500,85761385,4360,4360,4360,4360,0
|
|
20240813,122400,85761385,4360,4360,4360,4360,0
|
|
20240813,122300,85761385,4360,4360,4360,4360,0
|
|
20240813,122200,85761385,4360,4360,4360,4360,0
|
|
20240813,122100,85761385,4360,4360,4360,4360,0
|
|
20240813,122000,85761385,4360,4360,4360,4360,0
|
|
20240813,121900,85761385,4360,4360,4360,4360,0
|
|
20240813,121800,85761385,4360,4360,4360,4360,0
|
|
20240813,121700,85761385,4360,4360,4360,4360,0
|
|
20240813,121600,85761385,4360,4360,4360,4360,0
|
|
20240813,121500,85761385,4360,4360,4360,4360,0
|
|
20240813,121400,85761385,4360,4360,4360,4360,0
|
|
20240813,121300,85761385,4360,4360,4360,4360,0
|
|
20240813,121200,85761385,4360,4360,4360,4360,0
|
|
20240813,121100,85761385,4360,4360,4360,4360,0
|
|
20240813,121000,85761385,4360,4360,4360,4360,0
|
|
20240813,120900,85761385,4360,4360,4360,4360,0
|
|
20240813,120800,85761385,4360,4360,4360,4360,0
|
|
20240813,120700,85761385,4360,4360,4360,4360,0
|
|
20240813,120600,85761385,4360,4350,4360,4350,2
|
|
20240813,120500,85752675,4330,4330,4330,4330,10
|
|
20240813,120400,85709375,4330,4330,4330,4330,10
|
|
20240813,120300,85666075,4360,4360,4360,4360,0
|
|
20240813,120200,85666075,4360,4360,4360,4360,0
|
|
20240813,120100,85666075,4360,4360,4360,4360,0
|
|
20240813,120000,85666075,4360,4360,4360,4360,0
|
|
20240813,115900,85666075,4360,4360,4360,4360,113
|
|
20240813,115800,85173395,4370,4370,4370,4370,0
|
|
20240813,115700,85173395,4370,4370,4370,4370,0
|
|
20240813,115600,85173395,4370,4370,4370,4370,1110
|
|
20240813,115500,80322695,4370,4370,4370,4370,0
|
|
20240813,115400,80322695,4370,4370,4370,4370,0
|
|
20240813,115300,80322695,4370,4370,4370,4370,0
|
|
20240813,115200,80322695,4370,4370,4370,4370,0
|
|
20240813,115100,80322695,4370,4370,4370,4370,0
|
|
20240813,115000,80322695,4370,4365,4370,4365,1160
|
|
20240813,114900,75255390,4365,4365,4365,4365,0
|
|
20240813,114800,75255390,4365,4365,4365,4365,0
|
|
20240813,114700,75255390,4365,4365,4365,4365,0
|
|
20240813,114600,75255390,4365,4365,4365,4365,0
|
|
20240813,114500,75255390,4365,4365,4365,4365,3
|
|
20240813,114400,75242295,4365,4365,4365,4365,0
|
|
20240813,114300,75242295,4365,4350,4365,4350,440
|
|
20240813,114200,73328220,4350,4340,4350,4340,795
|
|
20240813,114100,69877230,4335,4330,4335,4330,1302
|
|
20240813,114000,64234550,4330,4330,4330,4330,0
|
|
20240813,113900,64234550,4330,4330,4330,4330,0
|
|
20240813,113800,64234550,4330,4330,4330,4330,0
|
|
20240813,113700,64234550,4330,4330,4330,4330,0
|
|
20240813,113600,64234550,4330,4330,4330,4330,0
|
|
20240813,113500,64234550,4330,4330,4330,4330,0
|
|
20240813,113400,64234550,4330,4330,4330,4330,0
|
|
20240813,113300,64234550,4330,4330,4330,4330,0
|
|
20240813,113200,64234550,4330,4330,4330,4330,0
|
|
20240813,113100,64234550,4330,4325,4330,4325,1204
|
|
20240813,113000,59027240,4325,4325,4325,4325,0
|
|
20240813,112900,59027240,4325,4295,4325,4295,678
|
|
20240813,112800,56115170,4295,4305,4305,4295,2000
|
|
20240813,112700,47523840,4340,4340,4340,4340,0
|
|
20240813,112600,47523840,4340,4340,4340,4340,0
|
|
20240813,112500,47523840,4340,4340,4340,4340,0
|
|
20240813,112400,47523840,4340,4340,4340,4340,0
|
|
20240813,112300,47523840,4340,4315,4340,4315,2326
|
|
20240813,112200,37467775,4315,4295,4315,4295,350
|
|
20240813,112100,35964370,4295,4295,4295,4295,1
|
|
20240813,112000,35960075,4290,4290,4290,4290,0
|
|
20240813,111900,35960075,4290,4290,4290,4290,50
|
|
20240813,111800,35745575,4295,4295,4295,4295,0
|
|
20240813,111700,35745575,4295,4295,4295,4295,0
|
|
20240813,111600,35745575,4295,4295,4295,4295,0
|
|
20240813,111500,35745575,4295,4295,4295,4295,0
|
|
20240813,111400,35745575,4295,4295,4295,4295,0
|
|
20240813,111300,35745575,4295,4295,4295,4295,0
|
|
20240813,111200,35745575,4295,4295,4295,4295,0
|
|
20240813,111100,35745575,4295,4295,4295,4295,0
|
|
20240813,111000,35745575,4295,4295,4295,4295,0
|
|
20240813,110900,35745575,4295,4295,4295,4295,682
|
|
20240813,110800,32816385,4300,4300,4300,4300,0
|
|
20240813,110700,32816385,4300,4300,4300,4300,678
|
|
20240813,110600,29900985,4315,4315,4315,4315,0
|
|
20240813,110500,29900985,4315,4315,4315,4315,0
|
|
20240813,110400,29900985,4315,4315,4315,4315,0
|
|
20240813,110300,29900985,4315,4315,4315,4315,0
|
|
20240813,110200,29900985,4315,4315,4315,4315,0
|
|
20240813,110100,29900985,4315,4315,4315,4315,0
|
|
20240813,110000,29900985,4315,4300,4315,4300,389
|
|
20240813,105900,28228270,4315,4315,4315,4315,0
|
|
20240813,105800,28228270,4315,4315,4315,4315,0
|
|
20240813,105700,28228270,4315,4315,4315,4315,0
|
|
20240813,105600,28228270,4315,4315,4315,4315,0
|
|
20240813,105500,28228270,4315,4315,4315,4315,0
|
|
20240813,105400,28228270,4315,4315,4315,4315,1
|
|
20240813,105300,28223955,4320,4320,4320,4320,0
|
|
20240813,105200,28223955,4320,4320,4320,4320,1
|
|
20240813,105100,28219635,4300,4300,4300,4300,50
|
|
20240813,105000,28004635,4320,4320,4320,4320,1
|
|
20240813,104900,28000315,4330,4330,4330,4330,0
|
|
20240813,104800,28000315,4330,4330,4330,4330,0
|
|
20240813,104700,28000315,4330,4330,4330,4330,0
|
|
20240813,104600,28000315,4330,4330,4330,4330,0
|
|
20240813,104500,28000315,4330,4330,4330,4330,0
|
|
20240813,104400,28000315,4330,4330,4330,4330,0
|
|
20240813,104300,28000315,4330,4330,4330,4330,0
|
|
20240813,104200,28000315,4330,4330,4330,4330,0
|
|
20240813,104100,28000315,4330,4330,4330,4330,0
|
|
20240813,104000,28000315,4330,4330,4330,4330,0
|
|
20240813,103900,28000315,4330,4330,4330,4330,0
|
|
20240813,103800,28000315,4330,4330,4330,4330,0
|
|
20240813,103700,28000315,4330,4330,4330,4330,0
|
|
20240813,103600,28000315,4330,4330,4330,4330,0
|
|
20240813,103500,28000315,4330,4330,4330,4330,0
|
|
20240813,103400,28000315,4330,4330,4330,4330,0
|
|
20240813,103300,28000315,4330,4330,4330,4330,0
|
|
20240813,103200,28000315,4330,4330,4330,4330,0
|
|
20240813,103100,28000315,4330,4330,4330,4330,0
|
|
20240813,103000,28000315,4330,4330,4330,4330,0
|
|
20240813,102900,28000315,4330,4330,4330,4330,0
|
|
20240813,102800,28000315,4330,4330,4330,4330,0
|
|
20240813,102700,28000315,4330,4330,4330,4330,0
|
|
20240813,102600,28000315,4330,4330,4330,4330,0
|
|
20240813,102500,28000315,4330,4330,4330,4330,0
|
|
20240813,102400,28000315,4330,4330,4330,4330,0
|
|
20240813,102300,28000315,4330,4330,4330,4330,0
|
|
20240813,102200,28000315,4330,4330,4330,4330,0
|
|
20240813,102100,28000315,4330,4330,4330,4330,0
|
|
20240813,102000,28000315,4330,4330,4330,4330,0
|
|
20240813,101900,28000315,4330,4330,4330,4330,0
|
|
20240813,101800,28000315,4330,4330,4330,4330,1
|
|
20240813,101700,27995985,4325,4325,4325,4325,70
|
|
20240813,101600,27693235,4325,4325,4325,4325,0
|
|
20240813,101500,27693235,4325,4325,4325,4325,0
|
|
20240813,101400,27693235,4325,4320,4325,4320,312
|
|
20240813,101300,26345390,4325,4325,4325,4325,0
|
|
20240813,101200,26345390,4325,4325,4325,4325,0
|
|
20240813,101100,26345390,4325,4325,4325,4325,0
|
|
20240813,101000,26345390,4325,4315,4325,4290,102
|
|
20240813,100900,25907750,4325,4325,4325,4325,0
|
|
20240813,100800,25907750,4325,4325,4325,4325,0
|
|
20240813,100700,25907750,4325,4325,4325,4325,1
|
|
20240813,100600,25903425,4320,4320,4320,4320,0
|
|
20240813,100500,25903425,4320,4320,4320,4320,0
|
|
20240813,100400,25903425,4320,4320,4320,4320,0
|
|
20240813,100300,25903425,4320,4320,4320,4320,0
|
|
20240813,100200,25903425,4320,4320,4320,4320,0
|
|
20240813,100100,25903425,4320,4320,4320,4320,1
|
|
20240813,100000,25899105,4325,4325,4325,4325,0
|
|
20240813,095900,25899105,4325,4325,4325,4325,0
|
|
20240813,095800,25899105,4325,4325,4325,4325,0
|
|
20240813,095700,25899105,4325,4325,4325,4325,0
|
|
20240813,095600,25899105,4325,4325,4325,4325,0
|
|
20240813,095500,25899105,4325,4325,4325,4325,0
|
|
20240813,095400,25899105,4325,4325,4325,4325,1
|
|
20240813,095300,25894780,4295,4295,4295,4295,16
|
|
20240813,095200,25826060,4330,4330,4330,4330,1
|
|
20240813,095100,25821730,4335,4335,4335,4335,116
|
|
20240813,095000,25318870,4340,4340,4340,4340,0
|
|
20240813,094900,25318870,4340,4340,4340,4340,0
|
|
20240813,094800,25318870,4340,4340,4340,4340,0
|
|
20240813,094700,25318870,4340,4340,4340,4340,0
|
|
20240813,094600,25318870,4340,4340,4340,4340,0
|
|
20240813,094500,25318870,4340,4340,4340,4335,11
|
|
20240813,094400,25271175,4335,4335,4335,4335,0
|
|
20240813,094300,25271175,4335,4335,4335,4335,0
|
|
20240813,094200,25271175,4335,4300,4335,4300,18
|
|
20240813,094100,25193740,4300,4300,4300,4300,0
|
|
20240813,094000,25193740,4300,4300,4300,4300,9
|
|
20240813,093900,25155040,4300,4300,4300,4300,474
|
|
20240813,093800,23116840,4340,4340,4340,4340,0
|
|
20240813,093700,23116840,4340,4340,4340,4340,0
|
|
20240813,093600,23116840,4340,4340,4340,4340,1
|
|
20240813,093500,23112500,4300,4305,4305,4300,129
|
|
20240813,093400,22557770,4340,4340,4340,4340,1
|
|
20240813,093300,22553430,4300,4300,4335,4300,407
|
|
20240813,093200,20803295,4340,4340,4340,4340,0
|
|
20240813,093100,20803295,4340,4340,4340,4340,0
|
|
20240813,093000,20803295,4340,4300,4340,4300,2
|
|
20240813,092900,20794655,4300,4300,4300,4300,999
|
|
20240813,092800,16498955,4345,4345,4345,4345,0
|
|
20240813,092700,16498955,4345,4300,4345,4300,2
|
|
20240813,092600,16490310,4360,4290,4360,4290,13
|
|
20240813,092500,16434470,4370,4355,4370,4290,64
|
|
20240813,092400,16157880,4355,4355,4355,4355,0
|
|
20240813,092300,16157880,4355,4335,4355,4335,2003
|
|
20240813,092200,7451475,4285,4285,4285,4285,1
|
|
20240813,092100,7447190,4340,4335,4340,4335,20
|
|
20240813,092000,7360480,4330,4330,4330,4330,0
|
|
20240813,091900,7360480,4330,4330,4330,4330,0
|
|
20240813,091800,7360480,4330,4340,4340,4330,65
|
|
20240813,091700,7078830,4335,4325,4335,4290,113
|
|
20240813,091600,6591255,4325,4290,4325,4290,946
|
|
20240813,091500,2530220,4325,4325,4325,4290,66
|
|
20240813,091400,2246515,4325,4325,4325,4325,10
|
|
20240813,091300,2203265,4325,4325,4325,4325,0
|
|
20240813,091200,2203265,4325,4325,4325,4325,0
|
|
20240813,091100,2203265,4325,4325,4325,4290,102
|
|
20240813,091000,1765515,4325,4300,4325,4300,8
|
|
20240813,090900,1731090,4330,4330,4330,4330,2
|
|
20240813,090800,1722430,4300,4300,4300,4300,0
|
|
20240813,090700,1722430,4300,4300,4300,4300,10
|
|
20240813,090600,1679430,4335,4310,4335,4310,247
|
|
20240813,090500,614835,4340,4340,4340,4340,0
|
|
20240813,090400,614835,4340,4340,4340,4340,2
|
|
20240813,090300,606155,4345,4345,4345,4345,0
|
|
20240813,090200,606155,4345,4345,4345,4345,0
|
|
20240813,090100,606155,4345,4345,4345,4345,0
|
|
20240813,090000,606155,4345,4290,4345,4290,141
|