723 lines
35 KiB
CSV
723 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,210000,1040614575,4285,4285,4285,4285,4528
|
|
20240812,205900,1040614575,4285,4285,4285,4285,0
|
|
20240812,205800,1040614575,4285,4285,4285,4285,0
|
|
20240812,205700,1040614575,4285,4285,4285,4285,0
|
|
20240812,205600,1040614575,4285,4285,4285,4285,0
|
|
20240812,205500,1040614575,4285,4285,4285,4285,0
|
|
20240812,205400,1040614575,4285,4285,4285,4285,0
|
|
20240812,205300,1040614575,4285,4285,4285,4285,0
|
|
20240812,205200,1040614575,4285,4285,4285,4285,0
|
|
20240812,205100,1040614575,4285,4285,4285,4285,0
|
|
20240812,205000,1040614575,4285,4285,4285,4285,0
|
|
20240812,204900,1040614575,4285,4285,4285,4285,0
|
|
20240812,204800,1040614575,4285,4285,4285,4285,0
|
|
20240812,204700,1040614575,4285,4285,4285,4285,0
|
|
20240812,204600,1040614575,4285,4285,4285,4285,0
|
|
20240812,204500,1040614575,4285,4285,4285,4285,0
|
|
20240812,204400,1040614575,4285,4285,4285,4285,0
|
|
20240812,204300,1040614575,4285,4285,4285,4285,0
|
|
20240812,204200,1040614575,4285,4285,4285,4285,0
|
|
20240812,204100,1040614575,4285,4285,4285,4285,0
|
|
20240812,204000,1040614575,4285,4285,4285,4285,0
|
|
20240812,203900,1040614575,4285,4285,4285,4285,0
|
|
20240812,203800,1040614575,4285,4285,4285,4285,0
|
|
20240812,203700,1040614575,4285,4285,4285,4285,0
|
|
20240812,203600,1040614575,4285,4285,4285,4285,0
|
|
20240812,203500,1040614575,4285,4285,4285,4285,0
|
|
20240812,203400,1040614575,4285,4285,4285,4285,0
|
|
20240812,203300,1040614575,4285,4285,4285,4285,0
|
|
20240812,203200,1040614575,4285,4285,4285,4285,0
|
|
20240812,203100,1040614575,4285,4285,4285,4285,0
|
|
20240812,203000,1040614575,4285,4285,4285,4285,4528
|
|
20240812,202900,1040614575,4285,4285,4285,4285,0
|
|
20240812,202800,1040614575,4285,4285,4285,4285,0
|
|
20240812,202700,1040614575,4285,4285,4285,4285,0
|
|
20240812,202600,1040614575,4285,4285,4285,4285,0
|
|
20240812,202500,1040614575,4285,4285,4285,4285,0
|
|
20240812,202400,1040614575,4285,4285,4285,4285,0
|
|
20240812,202300,1040614575,4285,4285,4285,4285,0
|
|
20240812,202200,1040614575,4285,4285,4285,4285,0
|
|
20240812,202100,1040614575,4285,4285,4285,4285,0
|
|
20240812,202000,1040614575,4285,4285,4285,4285,0
|
|
20240812,201900,1040614575,4285,4285,4285,4285,0
|
|
20240812,201800,1040614575,4285,4285,4285,4285,0
|
|
20240812,201700,1040614575,4285,4285,4285,4285,0
|
|
20240812,201600,1040614575,4285,4285,4285,4285,0
|
|
20240812,201500,1040614575,4285,4285,4285,4285,0
|
|
20240812,201400,1040614575,4285,4285,4285,4285,0
|
|
20240812,201300,1040614575,4285,4285,4285,4285,0
|
|
20240812,201200,1040614575,4285,4285,4285,4285,0
|
|
20240812,201100,1040614575,4285,4285,4285,4285,0
|
|
20240812,201000,1040614575,4285,4285,4285,4285,0
|
|
20240812,200900,1040614575,4285,4285,4285,4285,0
|
|
20240812,200800,1040614575,4285,4285,4285,4285,0
|
|
20240812,200700,1040614575,4285,4285,4285,4285,0
|
|
20240812,200600,1040614575,4285,4285,4285,4285,0
|
|
20240812,200500,1040614575,4285,4285,4285,4285,0
|
|
20240812,200400,1040614575,4285,4285,4285,4285,0
|
|
20240812,200300,1040614575,4285,4285,4285,4285,0
|
|
20240812,200200,1040614575,4285,4285,4285,4285,0
|
|
20240812,200100,1040614575,4285,4285,4285,4285,0
|
|
20240812,200000,1040614575,4285,4285,4285,4285,4528
|
|
20240812,195900,1040614575,4285,4285,4285,4285,0
|
|
20240812,195800,1040614575,4285,4285,4285,4285,0
|
|
20240812,195700,1040614575,4285,4285,4285,4285,0
|
|
20240812,195600,1040614575,4285,4285,4285,4285,0
|
|
20240812,195500,1040614575,4285,4285,4285,4285,0
|
|
20240812,195400,1040614575,4285,4285,4285,4285,0
|
|
20240812,195300,1040614575,4285,4285,4285,4285,0
|
|
20240812,195200,1040614575,4285,4285,4285,4285,0
|
|
20240812,195100,1040614575,4285,4285,4285,4285,0
|
|
20240812,195000,1040614575,4285,4285,4285,4285,0
|
|
20240812,194900,1040614575,4285,4285,4285,4285,0
|
|
20240812,194800,1040614575,4285,4285,4285,4285,0
|
|
20240812,194700,1040614575,4285,4285,4285,4285,0
|
|
20240812,194600,1040614575,4285,4285,4285,4285,0
|
|
20240812,194500,1040614575,4285,4285,4285,4285,0
|
|
20240812,194400,1040614575,4285,4285,4285,4285,0
|
|
20240812,194300,1040614575,4285,4285,4285,4285,0
|
|
20240812,194200,1040614575,4285,4285,4285,4285,0
|
|
20240812,194100,1040614575,4285,4285,4285,4285,0
|
|
20240812,194000,1040614575,4285,4285,4285,4285,0
|
|
20240812,193900,1040614575,4285,4285,4285,4285,0
|
|
20240812,193800,1040614575,4285,4285,4285,4285,0
|
|
20240812,193700,1040614575,4285,4285,4285,4285,0
|
|
20240812,193600,1040614575,4285,4285,4285,4285,0
|
|
20240812,193500,1040614575,4285,4285,4285,4285,0
|
|
20240812,193400,1040614575,4285,4285,4285,4285,0
|
|
20240812,193300,1040614575,4285,4285,4285,4285,0
|
|
20240812,193200,1040614575,4285,4285,4285,4285,0
|
|
20240812,193100,1040614575,4285,4285,4285,4285,0
|
|
20240812,193000,1040614575,4285,4285,4285,4285,4528
|
|
20240812,192900,1040614575,4285,4285,4285,4285,0
|
|
20240812,192800,1040614575,4285,4285,4285,4285,0
|
|
20240812,192700,1040614575,4285,4285,4285,4285,0
|
|
20240812,192600,1040614575,4285,4285,4285,4285,0
|
|
20240812,192500,1040614575,4285,4285,4285,4285,0
|
|
20240812,192400,1040614575,4285,4285,4285,4285,0
|
|
20240812,192300,1040614575,4285,4285,4285,4285,0
|
|
20240812,192200,1040614575,4285,4285,4285,4285,0
|
|
20240812,192100,1040614575,4285,4285,4285,4285,0
|
|
20240812,192000,1040614575,4285,4285,4285,4285,0
|
|
20240812,191900,1040614575,4285,4285,4285,4285,0
|
|
20240812,191800,1040614575,4285,4285,4285,4285,0
|
|
20240812,191700,1040614575,4285,4285,4285,4285,0
|
|
20240812,191600,1040614575,4285,4285,4285,4285,0
|
|
20240812,191500,1040614575,4285,4285,4285,4285,0
|
|
20240812,191400,1040614575,4285,4285,4285,4285,0
|
|
20240812,191300,1040614575,4285,4285,4285,4285,0
|
|
20240812,191200,1040614575,4285,4285,4285,4285,0
|
|
20240812,191100,1040614575,4285,4285,4285,4285,0
|
|
20240812,191000,1040614575,4285,4285,4285,4285,0
|
|
20240812,190900,1040614575,4285,4285,4285,4285,0
|
|
20240812,190800,1040614575,4285,4285,4285,4285,0
|
|
20240812,190700,1040614575,4285,4285,4285,4285,0
|
|
20240812,190600,1040614575,4285,4285,4285,4285,0
|
|
20240812,190500,1040614575,4285,4285,4285,4285,0
|
|
20240812,190400,1040614575,4285,4285,4285,4285,0
|
|
20240812,190300,1040614575,4285,4285,4285,4285,0
|
|
20240812,190200,1040614575,4285,4285,4285,4285,0
|
|
20240812,190100,1040614575,4285,4285,4285,4285,0
|
|
20240812,190000,1040614575,4285,4285,4285,4285,4528
|
|
20240812,185900,1040614575,4285,4285,4285,4285,0
|
|
20240812,185800,1040614575,4285,4285,4285,4285,0
|
|
20240812,185700,1040614575,4285,4285,4285,4285,0
|
|
20240812,185600,1040614575,4285,4285,4285,4285,0
|
|
20240812,185500,1040614575,4285,4285,4285,4285,0
|
|
20240812,185400,1040614575,4285,4285,4285,4285,0
|
|
20240812,185300,1040614575,4285,4285,4285,4285,0
|
|
20240812,185200,1040614575,4285,4285,4285,4285,0
|
|
20240812,185100,1040614575,4285,4285,4285,4285,0
|
|
20240812,185000,1040614575,4285,4285,4285,4285,0
|
|
20240812,184900,1040614575,4285,4285,4285,4285,0
|
|
20240812,184800,1040614575,4285,4285,4285,4285,0
|
|
20240812,184700,1040614575,4285,4285,4285,4285,0
|
|
20240812,184600,1040614575,4285,4285,4285,4285,0
|
|
20240812,184500,1040614575,4285,4285,4285,4285,0
|
|
20240812,184400,1040614575,4285,4285,4285,4285,0
|
|
20240812,184300,1040614575,4285,4285,4285,4285,0
|
|
20240812,184200,1040614575,4285,4285,4285,4285,0
|
|
20240812,184100,1040614575,4285,4285,4285,4285,0
|
|
20240812,184000,1040614575,4285,4285,4285,4285,0
|
|
20240812,183900,1040614575,4285,4285,4285,4285,0
|
|
20240812,183800,1040614575,4285,4285,4285,4285,0
|
|
20240812,183700,1040614575,4285,4285,4285,4285,0
|
|
20240812,183600,1040614575,4285,4285,4285,4285,0
|
|
20240812,183500,1040614575,4285,4285,4285,4285,0
|
|
20240812,183400,1040614575,4285,4285,4285,4285,0
|
|
20240812,183300,1040614575,4285,4285,4285,4285,0
|
|
20240812,183200,1040614575,4285,4285,4285,4285,0
|
|
20240812,183100,1040614575,4285,4285,4285,4285,0
|
|
20240812,183000,1040614575,4285,4285,4285,4285,4528
|
|
20240812,182900,1040614575,4285,4285,4285,4285,0
|
|
20240812,182800,1040614575,4285,4285,4285,4285,0
|
|
20240812,182700,1040614575,4285,4285,4285,4285,0
|
|
20240812,182600,1040614575,4285,4285,4285,4285,0
|
|
20240812,182500,1040614575,4285,4285,4285,4285,0
|
|
20240812,182400,1040614575,4285,4285,4285,4285,0
|
|
20240812,182300,1040614575,4285,4285,4285,4285,0
|
|
20240812,182200,1040614575,4285,4285,4285,4285,0
|
|
20240812,182100,1040614575,4285,4285,4285,4285,0
|
|
20240812,182000,1040614575,4285,4285,4285,4285,0
|
|
20240812,181900,1040614575,4285,4285,4285,4285,0
|
|
20240812,181800,1040614575,4285,4285,4285,4285,0
|
|
20240812,181700,1040614575,4285,4285,4285,4285,0
|
|
20240812,181600,1040614575,4285,4285,4285,4285,0
|
|
20240812,181500,1040614575,4285,4285,4285,4285,0
|
|
20240812,181400,1040614575,4285,4285,4285,4285,0
|
|
20240812,181300,1040614575,4285,4285,4285,4285,0
|
|
20240812,181200,1040614575,4285,4285,4285,4285,0
|
|
20240812,181100,1040614575,4285,4285,4285,4285,0
|
|
20240812,181000,1040614575,4285,4285,4285,4285,0
|
|
20240812,180900,1040614575,4285,4285,4285,4285,0
|
|
20240812,180800,1040614575,4285,4285,4285,4285,0
|
|
20240812,180700,1040614575,4285,4285,4285,4285,0
|
|
20240812,180600,1040614575,4285,4285,4285,4285,0
|
|
20240812,180500,1040614575,4285,4285,4285,4285,0
|
|
20240812,180400,1040614575,4285,4285,4285,4285,0
|
|
20240812,180300,1040614575,4285,4285,4285,4285,0
|
|
20240812,180200,1040614575,4285,4285,4285,4285,0
|
|
20240812,180100,1040614575,4285,4285,4285,4285,0
|
|
20240812,180000,1040614575,4285,4285,4285,4285,4528
|
|
20240812,175900,1040614575,4285,4285,4285,4285,0
|
|
20240812,175800,1040614575,4285,4285,4285,4285,0
|
|
20240812,175700,1040614575,4285,4285,4285,4285,0
|
|
20240812,175600,1040614575,4285,4285,4285,4285,0
|
|
20240812,175500,1040614575,4285,4285,4285,4285,0
|
|
20240812,175400,1040614575,4285,4285,4285,4285,0
|
|
20240812,175300,1040614575,4285,4285,4285,4285,0
|
|
20240812,175200,1040614575,4285,4285,4285,4285,0
|
|
20240812,175100,1040614575,4285,4285,4285,4285,0
|
|
20240812,175000,1040614575,4285,4285,4285,4285,0
|
|
20240812,174900,1040614575,4285,4285,4285,4285,0
|
|
20240812,174800,1040614575,4285,4285,4285,4285,0
|
|
20240812,174700,1040614575,4285,4285,4285,4285,0
|
|
20240812,174600,1040614575,4285,4285,4285,4285,0
|
|
20240812,174500,1040614575,4285,4285,4285,4285,0
|
|
20240812,174400,1040614575,4285,4285,4285,4285,0
|
|
20240812,174300,1040614575,4285,4285,4285,4285,0
|
|
20240812,174200,1040614575,4285,4285,4285,4285,0
|
|
20240812,174100,1040614575,4285,4285,4285,4285,0
|
|
20240812,174000,1040614575,4285,4285,4285,4285,0
|
|
20240812,173900,1040614575,4285,4285,4285,4285,0
|
|
20240812,173800,1040614575,4285,4285,4285,4285,0
|
|
20240812,173700,1040614575,4285,4285,4285,4285,0
|
|
20240812,173600,1040614575,4285,4285,4285,4285,0
|
|
20240812,173500,1040614575,4285,4285,4285,4285,0
|
|
20240812,173400,1040614575,4285,4285,4285,4285,0
|
|
20240812,173300,1040614575,4285,4285,4285,4285,0
|
|
20240812,173200,1040614575,4285,4285,4285,4285,0
|
|
20240812,173100,1040614575,4285,4285,4285,4285,0
|
|
20240812,173000,1040614575,4285,4285,4285,4285,4528
|
|
20240812,172900,1040614575,4285,4285,4285,4285,0
|
|
20240812,172800,1040614575,4285,4285,4285,4285,0
|
|
20240812,172700,1040614575,4285,4285,4285,4285,0
|
|
20240812,172600,1040614575,4285,4285,4285,4285,0
|
|
20240812,172500,1040614575,4285,4285,4285,4285,0
|
|
20240812,172400,1040614575,4285,4285,4285,4285,0
|
|
20240812,172300,1040614575,4285,4285,4285,4285,0
|
|
20240812,172200,1040614575,4285,4285,4285,4285,0
|
|
20240812,172100,1040614575,4285,4285,4285,4285,0
|
|
20240812,172000,1040614575,4285,4285,4285,4285,0
|
|
20240812,171900,1040614575,4285,4285,4285,4285,0
|
|
20240812,171800,1040614575,4285,4285,4285,4285,0
|
|
20240812,171700,1040614575,4285,4285,4285,4285,0
|
|
20240812,171600,1040614575,4285,4285,4285,4285,0
|
|
20240812,171500,1040614575,4285,4285,4285,4285,0
|
|
20240812,171400,1040614575,4285,4285,4285,4285,0
|
|
20240812,171300,1040614575,4285,4285,4285,4285,0
|
|
20240812,171200,1040614575,4285,4285,4285,4285,0
|
|
20240812,171100,1040614575,4285,4285,4285,4285,0
|
|
20240812,171000,1040614575,4285,4285,4285,4285,0
|
|
20240812,170900,1040614575,4285,4285,4285,4285,0
|
|
20240812,170800,1040614575,4285,4285,4285,4285,0
|
|
20240812,170700,1040614575,4285,4285,4285,4285,0
|
|
20240812,170600,1040614575,4285,4285,4285,4285,0
|
|
20240812,170500,1040614575,4285,4285,4285,4285,0
|
|
20240812,170400,1040614575,4285,4285,4285,4285,0
|
|
20240812,170300,1040614575,4285,4285,4285,4285,0
|
|
20240812,170200,1040614575,4285,4285,4285,4285,0
|
|
20240812,170100,1040614575,4285,4285,4285,4285,0
|
|
20240812,170000,1040614575,4285,4285,4285,4285,4528
|
|
20240812,165900,1040614575,4285,4285,4285,4285,0
|
|
20240812,165800,1040614575,4285,4285,4285,4285,0
|
|
20240812,165700,1040614575,4285,4285,4285,4285,0
|
|
20240812,165600,1040614575,4285,4285,4285,4285,0
|
|
20240812,165500,1040614575,4285,4285,4285,4285,0
|
|
20240812,165400,1040614575,4285,4285,4285,4285,0
|
|
20240812,165300,1040614575,4285,4285,4285,4285,0
|
|
20240812,165200,1040614575,4285,4285,4285,4285,0
|
|
20240812,165100,1040614575,4285,4285,4285,4285,0
|
|
20240812,165000,1040614575,4285,4285,4285,4285,0
|
|
20240812,164900,1040614575,4285,4285,4285,4285,0
|
|
20240812,164800,1040614575,4285,4285,4285,4285,0
|
|
20240812,164700,1040614575,4285,4285,4285,4285,0
|
|
20240812,164600,1040614575,4285,4285,4285,4285,0
|
|
20240812,164500,1040614575,4285,4285,4285,4285,0
|
|
20240812,164400,1040614575,4285,4285,4285,4285,0
|
|
20240812,164300,1040614575,4285,4285,4285,4285,0
|
|
20240812,164200,1040614575,4285,4285,4285,4285,0
|
|
20240812,164100,1040614575,4285,4285,4285,4285,0
|
|
20240812,164000,1040614575,4285,4285,4285,4285,0
|
|
20240812,163900,1040614575,4285,4285,4285,4285,0
|
|
20240812,163800,1040614575,4285,4285,4285,4285,0
|
|
20240812,163700,1040614575,4285,4285,4285,4285,0
|
|
20240812,163600,1040614575,4285,4285,4285,4285,0
|
|
20240812,163500,1040614575,4285,4285,4285,4285,0
|
|
20240812,163400,1040614575,4285,4285,4285,4285,0
|
|
20240812,163300,1040614575,4285,4285,4285,4285,0
|
|
20240812,163200,1040614575,4285,4285,4285,4285,0
|
|
20240812,163100,1040614575,4285,4285,4285,4285,0
|
|
20240812,163000,1040614575,4285,4285,4285,4285,4528
|
|
20240812,162900,1040614575,4285,4285,4285,4285,0
|
|
20240812,162800,1040614575,4285,4285,4285,4285,0
|
|
20240812,162700,1040614575,4285,4285,4285,4285,0
|
|
20240812,162600,1040614575,4285,4285,4285,4285,0
|
|
20240812,162500,1040614575,4285,4285,4285,4285,0
|
|
20240812,162400,1040614575,4285,4285,4285,4285,0
|
|
20240812,162300,1040614575,4285,4285,4285,4285,0
|
|
20240812,162200,1040614575,4285,4285,4285,4285,0
|
|
20240812,162100,1040614575,4285,4285,4285,4285,0
|
|
20240812,162000,1040614575,4285,4285,4285,4285,0
|
|
20240812,161900,1040614575,4285,4285,4285,4285,0
|
|
20240812,161800,1040614575,4285,4285,4285,4285,0
|
|
20240812,161700,1040614575,4285,4285,4285,4285,0
|
|
20240812,161600,1040614575,4285,4285,4285,4285,0
|
|
20240812,161500,1040614575,4285,4285,4285,4285,0
|
|
20240812,161400,1040614575,4285,4285,4285,4285,0
|
|
20240812,161300,1040614575,4285,4285,4285,4285,0
|
|
20240812,161200,1040614575,4285,4285,4285,4285,0
|
|
20240812,161100,1040614575,4285,4285,4285,4285,0
|
|
20240812,161000,1040614575,4285,4285,4285,4285,0
|
|
20240812,160900,1040614575,4285,4285,4285,4285,0
|
|
20240812,160800,1040614575,4285,4285,4285,4285,0
|
|
20240812,160700,1040614575,4285,4285,4285,4285,0
|
|
20240812,160600,1040614575,4285,4285,4285,4285,0
|
|
20240812,160500,1040614575,4285,4285,4285,4285,0
|
|
20240812,160400,1040614575,4285,4285,4285,4285,0
|
|
20240812,160300,1040614575,4285,4285,4285,4285,0
|
|
20240812,160200,1040614575,4285,4285,4285,4285,0
|
|
20240812,160100,1040614575,4285,4285,4285,4285,0
|
|
20240812,160000,1040614575,4285,4285,4285,4285,4528
|
|
20240812,155900,1040614575,4285,4285,4285,4285,0
|
|
20240812,155800,1040614575,4285,4285,4285,4285,0
|
|
20240812,155700,1040614575,4285,4285,4285,4285,0
|
|
20240812,155600,1040614575,4285,4285,4285,4285,0
|
|
20240812,155500,1040614575,4285,4285,4285,4285,0
|
|
20240812,155400,1040614575,4285,4285,4285,4285,0
|
|
20240812,155300,1040614575,4285,4285,4285,4285,0
|
|
20240812,155200,1040614575,4285,4285,4285,4285,0
|
|
20240812,155100,1040614575,4285,4285,4285,4285,0
|
|
20240812,155000,1040614575,4285,4285,4285,4285,0
|
|
20240812,154900,1040614575,4285,4285,4285,4285,0
|
|
20240812,154800,1040614575,4285,4285,4285,4285,0
|
|
20240812,154700,1040614575,4285,4285,4285,4285,0
|
|
20240812,154600,1040614575,4285,4285,4285,4285,0
|
|
20240812,154500,1040614575,4285,4285,4285,4285,0
|
|
20240812,154400,1040614575,4285,4285,4285,4285,0
|
|
20240812,154300,1040614575,4285,4285,4285,4285,0
|
|
20240812,154200,1040614575,4285,4285,4285,4285,0
|
|
20240812,154100,1040614575,4285,4285,4285,4285,0
|
|
20240812,154000,1040614575,4285,4285,4285,4285,0
|
|
20240812,153900,1040614575,4285,4285,4285,4285,0
|
|
20240812,153800,1040614575,4285,4285,4285,4285,0
|
|
20240812,153700,1040614575,4285,4285,4285,4285,0
|
|
20240812,153600,1040614575,4285,4285,4285,4285,0
|
|
20240812,153500,1040614575,4285,4285,4285,4285,0
|
|
20240812,153400,1040614575,4285,4285,4285,4285,0
|
|
20240812,153300,1040614575,4285,4285,4285,4285,0
|
|
20240812,153200,1040614575,4285,4285,4285,4285,0
|
|
20240812,153100,1040614575,4285,4285,4285,4285,0
|
|
20240812,153000,1040614575,4285,4285,4285,4285,9056
|
|
20240812,152900,1021212095,4270,4270,4270,4270,0
|
|
20240812,152800,1021212095,4270,4270,4270,4270,0
|
|
20240812,152700,1021212095,4270,4270,4270,4270,0
|
|
20240812,152600,1021212095,4270,4270,4270,4270,0
|
|
20240812,152500,1021212095,4270,4270,4270,4270,0
|
|
20240812,152400,1021212095,4270,4270,4270,4270,0
|
|
20240812,152300,1021212095,4270,4270,4270,4270,0
|
|
20240812,152200,1021212095,4270,4270,4270,4270,0
|
|
20240812,152100,1021212095,4270,4270,4270,4270,0
|
|
20240812,152000,1021212095,4270,4270,4270,4270,0
|
|
20240812,151900,1021212095,4270,4250,4270,4245,496
|
|
20240812,151800,1019105365,4270,4250,4270,4245,1451
|
|
20240812,151700,1012939050,4250,4275,4275,4250,588
|
|
20240812,151600,1010430035,4275,4275,4275,4275,46
|
|
20240812,151500,1010233385,4275,4265,4275,4265,692
|
|
20240812,151400,1007279015,4265,4255,4265,4255,3601
|
|
20240812,151300,991923505,4255,4255,4255,4255,37
|
|
20240812,151200,991766070,4250,4255,4255,4250,437
|
|
20240812,151100,989907190,4255,4255,4255,4255,184
|
|
20240812,151000,989124270,4270,4270,4270,4270,0
|
|
20240812,150900,989124270,4270,4265,4270,4245,4522
|
|
20240812,150800,969914825,4265,4255,4265,4255,39
|
|
20240812,150700,969748860,4260,4255,4260,4255,853
|
|
20240812,150600,966117580,4255,4255,4255,4255,0
|
|
20240812,150500,966117580,4255,4255,4255,4255,1
|
|
20240812,150400,966113325,4255,4245,4255,4245,417
|
|
20240812,150300,964339155,4245,4255,4255,4245,215
|
|
20240812,150200,963426460,4255,4255,4255,4255,0
|
|
20240812,150100,963426460,4255,4255,4255,4255,1
|
|
20240812,150000,963422205,4260,4260,4260,4260,50
|
|
20240812,145900,963209205,4260,4260,4260,4260,0
|
|
20240812,145800,963209205,4260,4265,4265,4260,6
|
|
20240812,145700,963183640,4235,4240,4250,4235,335
|
|
20240812,145600,961762360,4240,4230,4240,4230,5801
|
|
20240812,145500,937224120,4235,4215,4235,4215,7
|
|
20240812,145400,937194575,4215,4220,4240,4215,2620
|
|
20240812,145300,926147535,4220,4220,4220,4220,822
|
|
20240812,145200,922678695,4220,4220,4220,4220,1
|
|
20240812,145100,922674475,4220,4220,4220,4220,200
|
|
20240812,145000,921830475,4220,4225,4225,4220,733
|
|
20240812,144900,918734265,4230,4230,4230,4230,433
|
|
20240812,144800,916902675,4235,4235,4235,4235,70
|
|
20240812,144700,916606225,4235,4235,4235,4235,1004
|
|
20240812,144600,912354285,4235,4230,4235,4230,94
|
|
20240812,144500,911956360,4235,4230,4240,4230,412
|
|
20240812,144400,910211580,4240,4240,4240,4240,0
|
|
20240812,144300,910211580,4240,4240,4240,4240,807
|
|
20240812,144200,906789900,4225,4225,4225,4225,0
|
|
20240812,144100,906789900,4225,4225,4225,4225,251
|
|
20240812,144000,905729425,4220,4220,4220,4220,527
|
|
20240812,143900,903505485,4225,4225,4225,4200,4923
|
|
20240812,143800,882769380,4225,4230,4230,4225,1311
|
|
20240812,143700,877225020,4230,4240,4240,4230,2226
|
|
20240812,143600,867802985,4250,4250,4250,4250,0
|
|
20240812,143500,867802985,4250,4240,4250,4235,605
|
|
20240812,143400,865240580,4250,4250,4250,4240,3904
|
|
20240812,143300,848668425,4250,4260,4260,4250,278
|
|
20240812,143200,847485400,4270,4270,4270,4270,1
|
|
20240812,143100,847481130,4265,4265,4270,4250,4014
|
|
20240812,143000,830399850,4260,4265,4265,4260,992
|
|
20240812,142900,826173925,4265,4265,4265,4265,10
|
|
20240812,142800,826131275,4265,4265,4265,4265,1
|
|
20240812,142700,826127010,4265,4270,4270,4265,101
|
|
20240812,142600,825696240,4265,4265,4265,4265,404
|
|
20240812,142500,823973180,4265,4265,4265,4265,0
|
|
20240812,142400,823973180,4265,4265,4265,4265,0
|
|
20240812,142300,823973180,4265,4265,4265,4265,150
|
|
20240812,142200,823333430,4260,4260,4260,4260,10
|
|
20240812,142100,823290830,4270,4270,4270,4270,0
|
|
20240812,142000,823290830,4270,4270,4270,4270,0
|
|
20240812,141900,823290830,4270,4270,4270,4270,0
|
|
20240812,141800,823290830,4270,4270,4270,4270,1
|
|
20240812,141700,823286560,4265,4265,4265,4265,50
|
|
20240812,141600,823073310,4265,4265,4265,4265,550
|
|
20240812,141500,820727560,4260,4260,4260,4260,4
|
|
20240812,141400,820710520,4260,4260,4260,4260,0
|
|
20240812,141300,820710520,4260,4260,4260,4260,831
|
|
20240812,141200,817170460,4275,4275,4275,4275,0
|
|
20240812,141100,817170460,4275,4265,4275,4265,3
|
|
20240812,141000,817157650,4260,4260,4260,4260,9
|
|
20240812,140900,817119310,4275,4275,4275,4275,1
|
|
20240812,140800,817115035,4270,4270,4270,4270,567
|
|
20240812,140700,814693945,4270,4275,4275,4270,449
|
|
20240812,140600,812774635,4285,4285,4285,4285,360
|
|
20240812,140500,811232035,4285,4285,4285,4285,10
|
|
20240812,140400,811189185,4285,4285,4285,4285,105
|
|
20240812,140300,810739260,4285,4280,4285,4280,3
|
|
20240812,140200,810726415,4260,4260,4260,4260,51
|
|
20240812,140100,810509155,4280,4280,4280,4280,10
|
|
20240812,140000,810466355,4260,4260,4260,4260,240
|
|
20240812,135900,809443955,4260,4260,4260,4255,382
|
|
20240812,135800,807817795,4260,4260,4260,4255,46
|
|
20240812,135700,807621960,4255,4270,4270,4255,5001
|
|
20240812,135600,786317245,4270,4275,4275,4270,102
|
|
20240812,135500,785881700,4275,4275,4280,4270,620
|
|
20240812,135400,783233480,4280,4280,4280,4280,3
|
|
20240812,135300,783220640,4280,4285,4285,4275,9
|
|
20240812,135200,783182135,4275,4285,4285,4275,2659
|
|
20240812,135100,771796925,4300,4295,4300,4295,6
|
|
20240812,135000,771771130,4285,4285,4285,4285,39
|
|
20240812,134900,771604015,4300,4310,4310,4285,653
|
|
20240812,134800,768798180,4290,4310,4310,4290,450
|
|
20240812,134700,766862680,4300,4300,4305,4295,9157
|
|
20240812,134600,727486680,4295,4285,4295,4285,7090
|
|
20240812,134500,697078340,4285,4270,4285,4270,5005
|
|
20240812,134400,675658680,4265,4265,4265,4265,656
|
|
20240812,134300,672860840,4265,4265,4265,4265,26
|
|
20240812,134200,672749950,4270,4270,4270,4270,2
|
|
20240812,134100,672741410,4270,4270,4270,4270,101
|
|
20240812,134000,672310140,4270,4270,4270,4270,10
|
|
20240812,133900,672267440,4270,4270,4270,4270,200
|
|
20240812,133800,671413440,4270,4270,4270,4270,31
|
|
20240812,133700,671281070,4270,4270,4270,4265,105
|
|
20240812,133600,670832970,4270,4270,4270,4270,0
|
|
20240812,133500,670832970,4270,4265,4270,4265,36
|
|
20240812,133400,670679345,4265,4265,4265,4265,200
|
|
20240812,133300,669826345,4265,4265,4265,4265,10
|
|
20240812,133200,669783695,4265,4265,4265,4265,10
|
|
20240812,133100,669741045,4265,4265,4265,4265,0
|
|
20240812,133000,669741045,4265,4265,4265,4265,221
|
|
20240812,132900,668798480,4265,4265,4265,4265,0
|
|
20240812,132800,668798480,4265,4270,4270,4265,136
|
|
20240812,132700,668218295,4275,4270,4275,4270,700
|
|
20240812,132600,665227450,4270,4265,4270,4265,34
|
|
20240812,132500,665082435,4265,4265,4265,4265,20
|
|
20240812,132400,664997135,4265,4265,4265,4265,36
|
|
20240812,132300,664843595,4265,4265,4265,4265,1000
|
|
20240812,132200,660578595,4265,4265,4265,4265,26
|
|
20240812,132100,660467705,4265,4265,4265,4265,0
|
|
20240812,132000,660467705,4265,4265,4265,4265,0
|
|
20240812,131900,660467705,4265,4265,4265,4265,170
|
|
20240812,131800,659742655,4255,4255,4255,4255,2
|
|
20240812,131700,659734145,4265,4265,4265,4265,1
|
|
20240812,131600,659729880,4255,4255,4255,4255,52
|
|
20240812,131500,659508620,4265,4265,4265,4265,7
|
|
20240812,131400,659478765,4260,4265,4265,4260,979
|
|
20240812,131300,655307725,4270,4270,4270,4270,1270
|
|
20240812,131200,649884825,4275,4275,4275,4275,0
|
|
20240812,131100,649884825,4275,4265,4275,4265,103
|
|
20240812,131000,649445520,4265,4275,4275,4265,2
|
|
20240812,130900,649436980,4270,4270,4270,4270,3
|
|
20240812,130800,649424170,4270,4270,4270,4270,0
|
|
20240812,130700,649424170,4270,4270,4270,4270,0
|
|
20240812,130600,649424170,4270,4270,4270,4270,738
|
|
20240812,130500,646272910,4270,4265,4270,4265,2
|
|
20240812,130400,646264375,4270,4270,4270,4270,3
|
|
20240812,130300,646251565,4270,4270,4270,4270,0
|
|
20240812,130200,646251565,4270,4260,4270,4260,73
|
|
20240812,130100,645940185,4270,4260,4275,4260,2718
|
|
20240812,130000,634339955,4260,4260,4260,4260,0
|
|
20240812,125900,634339955,4260,4260,4260,4260,4
|
|
20240812,125800,634322915,4260,4265,4265,4260,117
|
|
20240812,125700,633824380,4260,4260,4260,4260,0
|
|
20240812,125600,633824380,4260,4255,4260,4255,3250
|
|
20240812,125500,619984600,4250,4250,4250,4250,1
|
|
20240812,125400,619980350,4250,4250,4250,4250,701
|
|
20240812,125300,617001100,4255,4255,4255,4255,3
|
|
20240812,125200,616988335,4250,4250,4255,4250,121
|
|
20240812,125100,616473835,4250,4250,4250,4250,0
|
|
20240812,125000,616473835,4250,4250,4250,4250,5
|
|
20240812,124900,616452585,4250,4255,4255,4250,204
|
|
20240812,124800,615585575,4250,4250,4250,4250,0
|
|
20240812,124700,615585575,4250,4250,4250,4250,0
|
|
20240812,124600,615585575,4250,4250,4255,4250,192
|
|
20240812,124500,614769565,4250,4250,4250,4250,30
|
|
20240812,124400,614642065,4250,4250,4250,4250,1
|
|
20240812,124300,614637815,4255,4255,4255,4255,22
|
|
20240812,124200,614544205,4255,4255,4255,4255,1
|
|
20240812,124100,614539950,4255,4255,4255,4255,1
|
|
20240812,124000,614535695,4255,4255,4255,4250,501
|
|
20240812,123900,612403945,4255,4245,4255,4245,106
|
|
20240812,123800,611953925,4245,4245,4245,4245,294
|
|
20240812,123700,610705895,4245,4245,4245,4245,10
|
|
20240812,123600,610663445,4245,4250,4250,4245,71
|
|
20240812,123500,610361700,4250,4250,4250,4250,0
|
|
20240812,123400,610361700,4250,4250,4250,4250,0
|
|
20240812,123300,610361700,4250,4250,4250,4250,50
|
|
20240812,123200,610149200,4250,4250,4250,4250,70
|
|
20240812,123100,609851700,4250,4250,4250,4250,113
|
|
20240812,123000,609371450,4250,4255,4255,4250,102
|
|
20240812,122900,608937940,4255,4255,4255,4255,115
|
|
20240812,122800,608448615,4250,4250,4250,4250,50
|
|
20240812,122700,608236115,4255,4255,4255,4255,0
|
|
20240812,122600,608236115,4255,4255,4255,4250,522
|
|
20240812,122500,606016985,4255,4255,4255,4255,1
|
|
20240812,122400,606012730,4250,4250,4250,4250,121
|
|
20240812,122300,605498480,4250,4250,4250,4250,100
|
|
20240812,122200,605073480,4255,4255,4255,4255,0
|
|
20240812,122100,605073480,4255,4250,4255,4250,235
|
|
20240812,122000,604074060,4250,4250,4250,4250,0
|
|
20240812,121900,604074060,4250,4250,4250,4250,540
|
|
20240812,121800,601779060,4245,4245,4245,4245,0
|
|
20240812,121700,601779060,4245,4245,4245,4245,4
|
|
20240812,121600,601762080,4240,4240,4240,4240,0
|
|
20240812,121500,601762080,4240,4245,4245,4240,400
|
|
20240812,121400,600066075,4245,4245,4245,4245,0
|
|
20240812,121300,600066075,4245,4245,4245,4245,142
|
|
20240812,121200,599463285,4245,4245,4245,4245,260
|
|
20240812,121100,598359585,4250,4250,4250,4250,1
|
|
20240812,121000,598355335,4245,4250,4250,4245,2
|
|
20240812,120900,598346840,4240,4240,4240,4240,150
|
|
20240812,120800,597710840,4245,4245,4245,4245,100
|
|
20240812,120700,597286340,4250,4250,4250,4250,1
|
|
20240812,120600,597282090,4250,4250,4250,4250,0
|
|
20240812,120500,597282090,4250,4250,4250,4250,0
|
|
20240812,120400,597282090,4250,4250,4250,4250,0
|
|
20240812,120300,597282090,4250,4250,4250,4250,152
|
|
20240812,120200,596636090,4250,4250,4250,4250,3
|
|
20240812,120100,596623340,4255,4255,4255,4255,0
|
|
20240812,120000,596623340,4255,4250,4255,4250,800
|
|
20240812,115900,593221515,4250,4250,4250,4250,0
|
|
20240812,115800,593221515,4250,4250,4250,4250,0
|
|
20240812,115700,593221515,4250,4245,4250,4245,101
|
|
20240812,115600,592792765,4245,4245,4245,4245,400
|
|
20240812,115500,591094765,4250,4250,4250,4250,205
|
|
20240812,115400,590223515,4250,4250,4250,4250,125
|
|
20240812,115300,589692265,4250,4255,4255,4250,103
|
|
20240812,115200,589254505,4255,4255,4255,4255,1
|
|
20240812,115100,589250250,4250,4250,4250,4250,0
|
|
20240812,115000,589250250,4250,4255,4255,4250,122
|
|
20240812,114900,588731745,4250,4250,4250,4250,0
|
|
20240812,114800,588731745,4250,4250,4250,4250,0
|
|
20240812,114700,588731745,4250,4250,4250,4250,447
|
|
20240812,114600,586831995,4250,4250,4250,4250,500
|
|
20240812,114500,584706995,4250,4250,4250,4250,0
|
|
20240812,114400,584706995,4250,4250,4250,4250,890
|
|
20240812,114300,580924495,4245,4245,4245,4245,200
|
|
20240812,114200,580075495,4245,4245,4245,4245,26
|
|
20240812,114100,579965125,4245,4245,4245,4245,0
|
|
20240812,114000,579965125,4245,4245,4245,4245,1310
|
|
20240812,113900,574404175,4245,4245,4245,4245,30
|
|
20240812,113800,574276825,4250,4250,4250,4250,1
|
|
20240812,113700,574272575,4250,4245,4250,4245,2
|
|
20240812,113600,574264080,4245,4245,4245,4245,0
|
|
20240812,113500,574264080,4245,4245,4245,4245,15
|
|
20240812,113400,574200405,4245,4245,4245,4245,0
|
|
20240812,113300,574200405,4245,4245,4245,4245,700
|
|
20240812,113200,571228905,4250,4250,4250,4250,0
|
|
20240812,113100,571228905,4250,4260,4260,4250,863
|
|
20240812,113000,567561145,4250,4250,4255,4250,2866
|
|
20240812,112900,555372005,4245,4245,4245,4245,7159
|
|
20240812,112800,524982050,4235,4240,4240,4235,1081
|
|
20240812,112700,520399405,4240,4225,4240,4225,486
|
|
20240812,112600,518340500,4220,4220,4220,4220,0
|
|
20240812,112500,518340500,4220,4220,4220,4220,763
|
|
20240812,112400,515120640,4220,4220,4220,4220,122
|
|
20240812,112300,514605800,4225,4225,4225,4220,58
|
|
20240812,112200,514360760,4225,4225,4225,4225,1000
|
|
20240812,112100,510135760,4230,4230,4230,4230,22
|
|
20240812,112000,510042700,4230,4230,4230,4230,100
|
|
20240812,111900,509619700,4230,4230,4230,4230,0
|
|
20240812,111800,509619700,4230,4230,4230,4230,40
|
|
20240812,111700,509450500,4235,4235,4235,4235,0
|
|
20240812,111600,509450500,4235,4235,4235,4235,200
|
|
20240812,111500,508603500,4235,4235,4235,4235,0
|
|
20240812,111400,508603500,4235,4235,4235,4235,0
|
|
20240812,111300,508603500,4235,4235,4235,4235,20
|
|
20240812,111200,508518800,4235,4235,4235,4235,1461
|
|
20240812,111100,502331465,4240,4235,4240,4235,21
|
|
20240812,111000,502242525,4235,4235,4235,4235,1
|
|
20240812,110900,502238290,4240,4240,4240,4240,0
|
|
20240812,110800,502238290,4240,4240,4240,4240,0
|
|
20240812,110700,502238290,4240,4240,4240,4240,0
|
|
20240812,110600,502238290,4240,4240,4240,4240,2
|
|
20240812,110500,502229810,4230,4230,4230,4230,0
|
|
20240812,110400,502229810,4230,4230,4230,4230,0
|
|
20240812,110300,502229810,4230,4230,4230,4230,501
|
|
20240812,110200,500110580,4240,4240,4240,4240,0
|
|
20240812,110100,500110580,4240,4235,4240,4235,8
|
|
20240812,110000,500076665,4230,4235,4235,4230,640
|
|
20240812,105900,497366745,4235,4235,4235,4235,3
|
|
20240812,105800,497354040,4240,4240,4240,4240,68
|
|
20240812,105700,497065720,4240,4240,4240,4240,0
|
|
20240812,105600,497065720,4240,4240,4240,4240,1
|
|
20240812,105500,497061480,4250,4250,4250,4250,1
|
|
20240812,105400,497057230,4235,4240,4240,4235,2500
|
|
20240812,105300,486468235,4240,4240,4240,4240,0
|
|
20240812,105200,486468235,4240,4240,4240,4240,1
|
|
20240812,105100,486463995,4240,4240,4240,4240,0
|
|
20240812,105000,486463995,4240,4240,4240,4240,45
|
|
20240812,104900,486273195,4240,4240,4240,4240,100
|
|
20240812,104800,485849195,4240,4240,4240,4240,1
|
|
20240812,104700,485844955,4240,4240,4240,4240,55
|
|
20240812,104600,485611755,4240,4240,4240,4240,354
|
|
20240812,104500,484110795,4240,4245,4250,4240,116
|
|
20240812,104400,483618895,4240,4240,4240,4240,70
|
|
20240812,104300,483322095,4240,4245,4245,4240,22
|
|
20240812,104200,483228810,4240,4240,4240,4240,4
|
|
20240812,104100,483211850,4240,4245,4245,4240,12
|
|
20240812,104000,483160950,4240,4240,4240,4240,0
|
|
20240812,103900,483160950,4240,4240,4240,4240,0
|
|
20240812,103800,483160950,4240,4240,4240,4240,58
|
|
20240812,103700,482915030,4240,4250,4250,4240,8
|
|
20240812,103600,482881080,4250,4245,4250,4245,2
|
|
20240812,103500,482872585,4240,4240,4240,4240,1
|
|
20240812,103400,482868345,4250,4250,4250,4250,1
|
|
20240812,103300,482864095,4235,4235,4235,4235,253
|
|
20240812,103200,481792640,4235,4235,4235,4235,2
|
|
20240812,103100,481784170,4250,4250,4250,4250,0
|
|
20240812,103000,481784170,4250,4250,4250,4250,0
|
|
20240812,102900,481784170,4250,4245,4250,4245,1248
|
|
20240812,102800,476480520,4250,4235,4250,4230,302
|
|
20240812,102700,475202900,4240,4250,4250,4235,2802
|
|
20240812,102600,463310260,4255,4255,4255,4255,0
|
|
20240812,102500,463310260,4255,4255,4255,4255,237
|
|
20240812,102400,462301825,4245,4245,4245,4245,50
|
|
20240812,102300,462089575,4250,4250,4250,4250,63
|
|
20240812,102200,461821825,4250,4250,4250,4250,0
|
|
20240812,102100,461821825,4250,4260,4260,4250,1554
|
|
20240812,102000,455215115,4265,4265,4265,4265,5
|
|
20240812,101900,455193790,4265,4265,4265,4265,101
|
|
20240812,101800,454763025,4250,4250,4250,4250,150
|
|
20240812,101700,454125525,4250,4250,4250,4250,205
|
|
20240812,101600,453254275,4265,4265,4265,4265,1
|
|
20240812,101500,453250010,4260,4260,4260,4260,800
|
|
20240812,101400,449842010,4260,4260,4260,4260,5
|
|
20240812,101300,449820710,4250,4250,4260,4250,943
|
|
20240812,101200,445812440,4250,4240,4250,4240,1091
|
|
20240812,101100,441181735,4240,4240,4240,4240,26
|
|
20240812,101000,441071495,4235,4230,4235,4230,278
|
|
20240812,100900,439895550,4240,4240,4240,4230,78
|
|
20240812,100800,439565360,4240,4235,4240,4235,14
|
|
20240812,100700,439506005,4235,4240,4240,4225,2240
|
|
20240812,100600,430040750,4240,4240,4240,4240,707
|
|
20240812,100500,427043070,4240,4245,4245,4230,281
|
|
20240812,100400,425851935,4240,4235,4240,4235,560
|
|
20240812,100300,423478265,4235,4230,4235,4220,838
|
|
20240812,100200,419939315,4230,4230,4230,4225,247
|
|
20240812,100100,418894555,4235,4225,4235,4225,101
|
|
20240812,100000,418467820,4220,4230,4235,4220,710
|
|
20240812,095900,415467550,4230,4230,4230,4225,226
|
|
20240812,095800,414511580,4230,4235,4240,4230,1642
|
|
20240812,095700,407565905,4230,4235,4245,4230,2006
|
|
20240812,095600,399079500,4245,4250,4250,4230,164
|
|
20240812,095500,398385410,4230,4245,4245,4230,5001
|
|
20240812,095400,377213515,4245,4240,4245,4240,2361
|
|
20240812,095300,367202850,4240,4245,4245,4240,738
|
|
20240812,095200,364072230,4245,4250,4250,4245,118
|
|
20240812,095100,363571315,4245,4245,4245,4245,8
|
|
20240812,095000,363537355,4245,4240,4245,4240,1105
|
|
20240812,094900,358846655,4245,4245,4245,4245,585
|
|
20240812,094800,356363330,4240,4240,4240,4240,281
|
|
20240812,094700,355171890,4240,4240,4240,4240,124
|
|
20240812,094600,354646130,4245,4255,4255,4245,101
|
|
20240812,094500,354217375,4255,4260,4260,4255,135
|
|
20240812,094400,353642945,4245,4245,4245,4245,0
|
|
20240812,094300,353642945,4245,4250,4255,4230,2097
|
|
20240812,094200,344758020,4250,4255,4255,4250,860
|
|
20240812,094100,341101220,4255,4255,4255,4255,200
|
|
20240812,094000,340250220,4255,4260,4260,4255,204
|
|
20240812,093900,339381230,4255,4255,4255,4255,386
|
|
20240812,093800,337738800,4255,4255,4255,4250,3
|
|
20240812,093700,337726040,4250,4250,4250,4250,23
|
|
20240812,093600,337628290,4240,4240,4240,4230,1501
|
|
20240812,093500,331268035,4235,4240,4240,4235,1264
|
|
20240812,093400,325914715,4240,4245,4245,4240,221
|
|
20240812,093300,324977660,4250,4255,4255,4245,1051
|
|
20240812,093200,320515730,4250,4255,4260,4250,4237
|
|
20240812,093100,302504425,4255,4260,4260,4255,656
|
|
20240812,093000,299713120,4260,4265,4265,4255,3145
|
|
20240812,092900,286315680,4265,4265,4265,4265,578
|
|
20240812,092800,283850510,4270,4260,4275,4260,396
|
|
20240812,092700,282158480,4270,4280,4280,4265,5954
|
|
20240812,092600,256747265,4280,4275,4280,4275,1002
|
|
20240812,092500,252462465,4275,4275,4285,4275,702
|
|
20240812,092400,249459665,4280,4275,4280,4270,3630
|
|
20240812,092300,233956320,4275,4270,4275,4270,2415
|
|
20240812,092200,223635420,4270,4270,4285,4260,3397
|
|
20240812,092100,209099290,4260,4245,4275,4245,6697
|
|
20240812,092000,180602940,4245,4235,4245,4235,2540
|
|
20240812,091900,169831530,4235,4235,4250,4235,7891
|
|
20240812,091800,136372550,4235,4230,4240,4230,3505
|
|
20240812,091700,121531125,4230,4225,4230,4225,704
|
|
20240812,091600,118554690,4225,4210,4225,4210,2396
|
|
20240812,091500,108459395,4210,4215,4215,4210,2313
|
|
20240812,091400,98721210,4215,4220,4220,4215,2010
|
|
20240812,091300,90246530,4215,4215,4215,4215,475
|
|
20240812,091200,88244405,4215,4215,4215,4215,401
|
|
20240812,091100,86554190,4215,4215,4225,4215,769
|
|
20240812,091000,83308740,4215,4210,4215,4205,2405
|
|
20240812,090900,73183315,4210,4210,4215,4210,780
|
|
20240812,090800,69897570,4215,4210,4215,4210,807
|
|
20240812,090700,66499745,4200,4175,4200,4170,1561
|
|
20240812,090600,59950740,4170,4195,4195,4170,2348
|
|
20240812,090500,50104680,4200,4195,4205,4195,6353
|
|
20240812,090400,23436430,4195,4195,4195,4195,0
|
|
20240812,090300,23436430,4195,4195,4195,4195,2430
|
|
20240812,090200,13242580,4195,4140,4195,4140,1855
|
|
20240812,090100,5511100,4125,4135,4135,4125,134
|
|
20240812,090000,4958250,4125,4125,4125,4125,1202
|