724 lines
34 KiB
CSV
724 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,210100,828364475,4260,4260,4260,4260,867
|
|
20240813,210000,828364475,4260,4260,4260,4260,0
|
|
20240813,205900,828364475,4260,4260,4260,4260,0
|
|
20240813,205800,828364475,4260,4260,4260,4260,0
|
|
20240813,205700,828364475,4260,4260,4260,4260,0
|
|
20240813,205600,828364475,4260,4260,4260,4260,0
|
|
20240813,205500,828364475,4260,4260,4260,4260,0
|
|
20240813,205400,828364475,4260,4260,4260,4260,0
|
|
20240813,205300,828364475,4260,4260,4260,4260,0
|
|
20240813,205200,828364475,4260,4260,4260,4260,0
|
|
20240813,205100,828364475,4260,4260,4260,4260,0
|
|
20240813,205000,828364475,4260,4260,4260,4260,0
|
|
20240813,204900,828364475,4260,4260,4260,4260,0
|
|
20240813,204800,828364475,4260,4260,4260,4260,0
|
|
20240813,204700,828364475,4260,4260,4260,4260,0
|
|
20240813,204600,828364475,4260,4260,4260,4260,0
|
|
20240813,204500,828364475,4260,4260,4260,4260,0
|
|
20240813,204400,828364475,4260,4260,4260,4260,0
|
|
20240813,204300,828364475,4260,4260,4260,4260,0
|
|
20240813,204200,828364475,4260,4260,4260,4260,0
|
|
20240813,204100,828364475,4260,4260,4260,4260,0
|
|
20240813,204000,828364475,4260,4260,4260,4260,0
|
|
20240813,203900,828364475,4260,4260,4260,4260,0
|
|
20240813,203800,828364475,4260,4260,4260,4260,0
|
|
20240813,203700,828364475,4260,4260,4260,4260,0
|
|
20240813,203600,828364475,4260,4260,4260,4260,0
|
|
20240813,203500,828364475,4260,4260,4260,4260,0
|
|
20240813,203400,828364475,4260,4260,4260,4260,0
|
|
20240813,203300,828364475,4260,4260,4260,4260,0
|
|
20240813,203200,828364475,4260,4260,4260,4260,0
|
|
20240813,203100,828364475,4260,4260,4260,4260,867
|
|
20240813,203000,828364475,4260,4260,4260,4260,0
|
|
20240813,202900,828364475,4260,4260,4260,4260,0
|
|
20240813,202800,828364475,4260,4260,4260,4260,0
|
|
20240813,202700,828364475,4260,4260,4260,4260,0
|
|
20240813,202600,828364475,4260,4260,4260,4260,0
|
|
20240813,202500,828364475,4260,4260,4260,4260,0
|
|
20240813,202400,828364475,4260,4260,4260,4260,0
|
|
20240813,202300,828364475,4260,4260,4260,4260,0
|
|
20240813,202200,828364475,4260,4260,4260,4260,0
|
|
20240813,202100,828364475,4260,4260,4260,4260,0
|
|
20240813,202000,828364475,4260,4260,4260,4260,0
|
|
20240813,201900,828364475,4260,4260,4260,4260,0
|
|
20240813,201800,828364475,4260,4260,4260,4260,0
|
|
20240813,201700,828364475,4260,4260,4260,4260,0
|
|
20240813,201600,828364475,4260,4260,4260,4260,0
|
|
20240813,201500,828364475,4260,4260,4260,4260,0
|
|
20240813,201400,828364475,4260,4260,4260,4260,0
|
|
20240813,201300,828364475,4260,4260,4260,4260,0
|
|
20240813,201200,828364475,4260,4260,4260,4260,0
|
|
20240813,201100,828364475,4260,4260,4260,4260,0
|
|
20240813,201000,828364475,4260,4260,4260,4260,0
|
|
20240813,200900,828364475,4260,4260,4260,4260,0
|
|
20240813,200800,828364475,4260,4260,4260,4260,0
|
|
20240813,200700,828364475,4260,4260,4260,4260,0
|
|
20240813,200600,828364475,4260,4260,4260,4260,0
|
|
20240813,200500,828364475,4260,4260,4260,4260,0
|
|
20240813,200400,828364475,4260,4260,4260,4260,0
|
|
20240813,200300,828364475,4260,4260,4260,4260,0
|
|
20240813,200200,828364475,4260,4260,4260,4260,0
|
|
20240813,200100,828364475,4260,4260,4260,4260,867
|
|
20240813,200000,828364475,4260,4260,4260,4260,0
|
|
20240813,195900,828364475,4260,4260,4260,4260,0
|
|
20240813,195800,828364475,4260,4260,4260,4260,0
|
|
20240813,195700,828364475,4260,4260,4260,4260,0
|
|
20240813,195600,828364475,4260,4260,4260,4260,0
|
|
20240813,195500,828364475,4260,4260,4260,4260,0
|
|
20240813,195400,828364475,4260,4260,4260,4260,0
|
|
20240813,195300,828364475,4260,4260,4260,4260,0
|
|
20240813,195200,828364475,4260,4260,4260,4260,0
|
|
20240813,195100,828364475,4260,4260,4260,4260,0
|
|
20240813,195000,828364475,4260,4260,4260,4260,0
|
|
20240813,194900,828364475,4260,4260,4260,4260,0
|
|
20240813,194800,828364475,4260,4260,4260,4260,0
|
|
20240813,194700,828364475,4260,4260,4260,4260,0
|
|
20240813,194600,828364475,4260,4260,4260,4260,0
|
|
20240813,194500,828364475,4260,4260,4260,4260,0
|
|
20240813,194400,828364475,4260,4260,4260,4260,0
|
|
20240813,194300,828364475,4260,4260,4260,4260,0
|
|
20240813,194200,828364475,4260,4260,4260,4260,0
|
|
20240813,194100,828364475,4260,4260,4260,4260,0
|
|
20240813,194000,828364475,4260,4260,4260,4260,0
|
|
20240813,193900,828364475,4260,4260,4260,4260,0
|
|
20240813,193800,828364475,4260,4260,4260,4260,0
|
|
20240813,193700,828364475,4260,4260,4260,4260,0
|
|
20240813,193600,828364475,4260,4260,4260,4260,0
|
|
20240813,193500,828364475,4260,4260,4260,4260,0
|
|
20240813,193400,828364475,4260,4260,4260,4260,0
|
|
20240813,193300,828364475,4260,4260,4260,4260,0
|
|
20240813,193200,828364475,4260,4260,4260,4260,0
|
|
20240813,193100,828364475,4260,4260,4260,4260,867
|
|
20240813,193000,828364475,4260,4260,4260,4260,0
|
|
20240813,192900,828364475,4260,4260,4260,4260,0
|
|
20240813,192800,828364475,4260,4260,4260,4260,0
|
|
20240813,192700,828364475,4260,4260,4260,4260,0
|
|
20240813,192600,828364475,4260,4260,4260,4260,0
|
|
20240813,192500,828364475,4260,4260,4260,4260,0
|
|
20240813,192400,828364475,4260,4260,4260,4260,0
|
|
20240813,192300,828364475,4260,4260,4260,4260,0
|
|
20240813,192200,828364475,4260,4260,4260,4260,0
|
|
20240813,192100,828364475,4260,4260,4260,4260,0
|
|
20240813,192000,828364475,4260,4260,4260,4260,0
|
|
20240813,191900,828364475,4260,4260,4260,4260,0
|
|
20240813,191800,828364475,4260,4260,4260,4260,0
|
|
20240813,191700,828364475,4260,4260,4260,4260,0
|
|
20240813,191600,828364475,4260,4260,4260,4260,0
|
|
20240813,191500,828364475,4260,4260,4260,4260,0
|
|
20240813,191400,828364475,4260,4260,4260,4260,0
|
|
20240813,191300,828364475,4260,4260,4260,4260,0
|
|
20240813,191200,828364475,4260,4260,4260,4260,0
|
|
20240813,191100,828364475,4260,4260,4260,4260,0
|
|
20240813,191000,828364475,4260,4260,4260,4260,0
|
|
20240813,190900,828364475,4260,4260,4260,4260,0
|
|
20240813,190800,828364475,4260,4260,4260,4260,0
|
|
20240813,190700,828364475,4260,4260,4260,4260,0
|
|
20240813,190600,828364475,4260,4260,4260,4260,0
|
|
20240813,190500,828364475,4260,4260,4260,4260,0
|
|
20240813,190400,828364475,4260,4260,4260,4260,0
|
|
20240813,190300,828364475,4260,4260,4260,4260,0
|
|
20240813,190200,828364475,4260,4260,4260,4260,0
|
|
20240813,190100,828364475,4260,4260,4260,4260,867
|
|
20240813,190000,828364475,4260,4260,4260,4260,0
|
|
20240813,185900,828364475,4260,4260,4260,4260,0
|
|
20240813,185800,828364475,4260,4260,4260,4260,0
|
|
20240813,185700,828364475,4260,4260,4260,4260,0
|
|
20240813,185600,828364475,4260,4260,4260,4260,0
|
|
20240813,185500,828364475,4260,4260,4260,4260,0
|
|
20240813,185400,828364475,4260,4260,4260,4260,0
|
|
20240813,185300,828364475,4260,4260,4260,4260,0
|
|
20240813,185200,828364475,4260,4260,4260,4260,0
|
|
20240813,185100,828364475,4260,4260,4260,4260,0
|
|
20240813,185000,828364475,4260,4260,4260,4260,0
|
|
20240813,184900,828364475,4260,4260,4260,4260,0
|
|
20240813,184800,828364475,4260,4260,4260,4260,0
|
|
20240813,184700,828364475,4260,4260,4260,4260,0
|
|
20240813,184600,828364475,4260,4260,4260,4260,0
|
|
20240813,184500,828364475,4260,4260,4260,4260,0
|
|
20240813,184400,828364475,4260,4260,4260,4260,0
|
|
20240813,184300,828364475,4260,4260,4260,4260,0
|
|
20240813,184200,828364475,4260,4260,4260,4260,0
|
|
20240813,184100,828364475,4260,4260,4260,4260,0
|
|
20240813,184000,828364475,4260,4260,4260,4260,0
|
|
20240813,183900,828364475,4260,4260,4260,4260,0
|
|
20240813,183800,828364475,4260,4260,4260,4260,0
|
|
20240813,183700,828364475,4260,4260,4260,4260,0
|
|
20240813,183600,828364475,4260,4260,4260,4260,0
|
|
20240813,183500,828364475,4260,4260,4260,4260,0
|
|
20240813,183400,828364475,4260,4260,4260,4260,0
|
|
20240813,183300,828364475,4260,4260,4260,4260,0
|
|
20240813,183200,828364475,4260,4260,4260,4260,0
|
|
20240813,183100,828364475,4260,4260,4260,4260,867
|
|
20240813,183000,828364475,4260,4260,4260,4260,0
|
|
20240813,182900,828364475,4260,4260,4260,4260,0
|
|
20240813,182800,828364475,4260,4260,4260,4260,0
|
|
20240813,182700,828364475,4260,4260,4260,4260,0
|
|
20240813,182600,828364475,4260,4260,4260,4260,0
|
|
20240813,182500,828364475,4260,4260,4260,4260,0
|
|
20240813,182400,828364475,4260,4260,4260,4260,0
|
|
20240813,182300,828364475,4260,4260,4260,4260,0
|
|
20240813,182200,828364475,4260,4260,4260,4260,0
|
|
20240813,182100,828364475,4260,4260,4260,4260,0
|
|
20240813,182000,828364475,4260,4260,4260,4260,0
|
|
20240813,181900,828364475,4260,4260,4260,4260,0
|
|
20240813,181800,828364475,4260,4260,4260,4260,0
|
|
20240813,181700,828364475,4260,4260,4260,4260,0
|
|
20240813,181600,828364475,4260,4260,4260,4260,0
|
|
20240813,181500,828364475,4260,4260,4260,4260,0
|
|
20240813,181400,828364475,4260,4260,4260,4260,0
|
|
20240813,181300,828364475,4260,4260,4260,4260,0
|
|
20240813,181200,828364475,4260,4260,4260,4260,0
|
|
20240813,181100,828364475,4260,4260,4260,4260,0
|
|
20240813,181000,828364475,4260,4260,4260,4260,0
|
|
20240813,180900,828364475,4260,4260,4260,4260,0
|
|
20240813,180800,828364475,4260,4260,4260,4260,0
|
|
20240813,180700,828364475,4260,4260,4260,4260,0
|
|
20240813,180600,828364475,4260,4260,4260,4260,0
|
|
20240813,180500,828364475,4260,4260,4260,4260,0
|
|
20240813,180400,828364475,4260,4260,4260,4260,0
|
|
20240813,180300,828364475,4260,4260,4260,4260,0
|
|
20240813,180200,828364475,4260,4260,4260,4260,0
|
|
20240813,180100,828364475,4260,4260,4260,4260,867
|
|
20240813,180000,828364475,4260,4260,4260,4260,0
|
|
20240813,175900,828364475,4260,4260,4260,4260,0
|
|
20240813,175800,828364475,4260,4260,4260,4260,0
|
|
20240813,175700,828364475,4260,4260,4260,4260,0
|
|
20240813,175600,828364475,4260,4260,4260,4260,0
|
|
20240813,175500,828364475,4260,4260,4260,4260,0
|
|
20240813,175400,828364475,4260,4260,4260,4260,0
|
|
20240813,175300,828364475,4260,4260,4260,4260,0
|
|
20240813,175200,828364475,4260,4260,4260,4260,0
|
|
20240813,175100,828364475,4260,4260,4260,4260,0
|
|
20240813,175000,828364475,4260,4260,4260,4260,0
|
|
20240813,174900,828364475,4260,4260,4260,4260,0
|
|
20240813,174800,828364475,4260,4260,4260,4260,0
|
|
20240813,174700,828364475,4260,4260,4260,4260,0
|
|
20240813,174600,828364475,4260,4260,4260,4260,0
|
|
20240813,174500,828364475,4260,4260,4260,4260,0
|
|
20240813,174400,828364475,4260,4260,4260,4260,0
|
|
20240813,174300,828364475,4260,4260,4260,4260,0
|
|
20240813,174200,828364475,4260,4260,4260,4260,0
|
|
20240813,174100,828364475,4260,4260,4260,4260,0
|
|
20240813,174000,828364475,4260,4260,4260,4260,0
|
|
20240813,173900,828364475,4260,4260,4260,4260,0
|
|
20240813,173800,828364475,4260,4260,4260,4260,0
|
|
20240813,173700,828364475,4260,4260,4260,4260,0
|
|
20240813,173600,828364475,4260,4260,4260,4260,0
|
|
20240813,173500,828364475,4260,4260,4260,4260,0
|
|
20240813,173400,828364475,4260,4260,4260,4260,0
|
|
20240813,173300,828364475,4260,4260,4260,4260,0
|
|
20240813,173200,828364475,4260,4260,4260,4260,0
|
|
20240813,173100,828364475,4260,4260,4260,4260,867
|
|
20240813,173000,828364475,4260,4260,4260,4260,0
|
|
20240813,172900,828364475,4260,4260,4260,4260,0
|
|
20240813,172800,828364475,4260,4260,4260,4260,0
|
|
20240813,172700,828364475,4260,4260,4260,4260,0
|
|
20240813,172600,828364475,4260,4260,4260,4260,0
|
|
20240813,172500,828364475,4260,4260,4260,4260,0
|
|
20240813,172400,828364475,4260,4260,4260,4260,0
|
|
20240813,172300,828364475,4260,4260,4260,4260,0
|
|
20240813,172200,828364475,4260,4260,4260,4260,0
|
|
20240813,172100,828364475,4260,4260,4260,4260,0
|
|
20240813,172000,828364475,4260,4260,4260,4260,0
|
|
20240813,171900,828364475,4260,4260,4260,4260,0
|
|
20240813,171800,828364475,4260,4260,4260,4260,0
|
|
20240813,171700,828364475,4260,4260,4260,4260,0
|
|
20240813,171600,828364475,4260,4260,4260,4260,0
|
|
20240813,171500,828364475,4260,4260,4260,4260,0
|
|
20240813,171400,828364475,4260,4260,4260,4260,0
|
|
20240813,171300,828364475,4260,4260,4260,4260,0
|
|
20240813,171200,828364475,4260,4260,4260,4260,0
|
|
20240813,171100,828364475,4260,4260,4260,4260,0
|
|
20240813,171000,828364475,4260,4260,4260,4260,0
|
|
20240813,170900,828364475,4260,4260,4260,4260,0
|
|
20240813,170800,828364475,4260,4260,4260,4260,0
|
|
20240813,170700,828364475,4260,4260,4260,4260,0
|
|
20240813,170600,828364475,4260,4260,4260,4260,0
|
|
20240813,170500,828364475,4260,4260,4260,4260,0
|
|
20240813,170400,828364475,4260,4260,4260,4260,0
|
|
20240813,170300,828364475,4260,4260,4260,4260,0
|
|
20240813,170200,828364475,4260,4260,4260,4260,0
|
|
20240813,170100,828364475,4260,4260,4260,4260,867
|
|
20240813,170000,828364475,4260,4260,4260,4260,0
|
|
20240813,165900,828364475,4260,4260,4260,4260,0
|
|
20240813,165800,828364475,4260,4260,4260,4260,0
|
|
20240813,165700,828364475,4260,4260,4260,4260,0
|
|
20240813,165600,828364475,4260,4260,4260,4260,0
|
|
20240813,165500,828364475,4260,4260,4260,4260,0
|
|
20240813,165400,828364475,4260,4260,4260,4260,0
|
|
20240813,165300,828364475,4260,4260,4260,4260,0
|
|
20240813,165200,828364475,4260,4260,4260,4260,0
|
|
20240813,165100,828364475,4260,4260,4260,4260,0
|
|
20240813,165000,828364475,4260,4260,4260,4260,0
|
|
20240813,164900,828364475,4260,4260,4260,4260,0
|
|
20240813,164800,828364475,4260,4260,4260,4260,0
|
|
20240813,164700,828364475,4260,4260,4260,4260,0
|
|
20240813,164600,828364475,4260,4260,4260,4260,0
|
|
20240813,164500,828364475,4260,4260,4260,4260,0
|
|
20240813,164400,828364475,4260,4260,4260,4260,0
|
|
20240813,164300,828364475,4260,4260,4260,4260,0
|
|
20240813,164200,828364475,4260,4260,4260,4260,0
|
|
20240813,164100,828364475,4260,4260,4260,4260,0
|
|
20240813,164000,828364475,4260,4260,4260,4260,0
|
|
20240813,163900,828364475,4260,4260,4260,4260,0
|
|
20240813,163800,828364475,4260,4260,4260,4260,0
|
|
20240813,163700,828364475,4260,4260,4260,4260,0
|
|
20240813,163600,828364475,4260,4260,4260,4260,0
|
|
20240813,163500,828364475,4260,4260,4260,4260,0
|
|
20240813,163400,828364475,4260,4260,4260,4260,0
|
|
20240813,163300,828364475,4260,4260,4260,4260,0
|
|
20240813,163200,828364475,4260,4260,4260,4260,0
|
|
20240813,163100,828364475,4260,4260,4260,4260,867
|
|
20240813,163000,828364475,4260,4260,4260,4260,0
|
|
20240813,162900,828364475,4260,4260,4260,4260,0
|
|
20240813,162800,828364475,4260,4260,4260,4260,0
|
|
20240813,162700,828364475,4260,4260,4260,4260,0
|
|
20240813,162600,828364475,4260,4260,4260,4260,0
|
|
20240813,162500,828364475,4260,4260,4260,4260,0
|
|
20240813,162400,828364475,4260,4260,4260,4260,0
|
|
20240813,162300,828364475,4260,4260,4260,4260,0
|
|
20240813,162200,828364475,4260,4260,4260,4260,0
|
|
20240813,162100,828364475,4260,4260,4260,4260,0
|
|
20240813,162000,828364475,4260,4260,4260,4260,0
|
|
20240813,161900,828364475,4260,4260,4260,4260,0
|
|
20240813,161800,828364475,4260,4260,4260,4260,0
|
|
20240813,161700,828364475,4260,4260,4260,4260,0
|
|
20240813,161600,828364475,4260,4260,4260,4260,0
|
|
20240813,161500,828364475,4260,4260,4260,4260,0
|
|
20240813,161400,828364475,4260,4260,4260,4260,0
|
|
20240813,161300,828364475,4260,4260,4260,4260,0
|
|
20240813,161200,828364475,4260,4260,4260,4260,0
|
|
20240813,161100,828364475,4260,4260,4260,4260,0
|
|
20240813,161000,828364475,4260,4260,4260,4260,0
|
|
20240813,160900,828364475,4260,4260,4260,4260,0
|
|
20240813,160800,828364475,4260,4260,4260,4260,0
|
|
20240813,160700,828364475,4260,4260,4260,4260,0
|
|
20240813,160600,828364475,4260,4260,4260,4260,0
|
|
20240813,160500,828364475,4260,4260,4260,4260,0
|
|
20240813,160400,828364475,4260,4260,4260,4260,0
|
|
20240813,160300,828364475,4260,4260,4260,4260,0
|
|
20240813,160200,828364475,4260,4260,4260,4260,0
|
|
20240813,160100,828364475,4260,4260,4260,4260,867
|
|
20240813,160000,828364475,4260,4260,4260,4260,0
|
|
20240813,155900,828364475,4260,4260,4260,4260,0
|
|
20240813,155800,828364475,4260,4260,4260,4260,0
|
|
20240813,155700,828364475,4260,4260,4260,4260,0
|
|
20240813,155600,828364475,4260,4260,4260,4260,0
|
|
20240813,155500,828364475,4260,4260,4260,4260,0
|
|
20240813,155400,828364475,4260,4260,4260,4260,0
|
|
20240813,155300,828364475,4260,4260,4260,4260,0
|
|
20240813,155200,828364475,4260,4260,4260,4260,0
|
|
20240813,155100,828364475,4260,4260,4260,4260,0
|
|
20240813,155000,828364475,4260,4260,4260,4260,0
|
|
20240813,154900,828364475,4260,4260,4260,4260,0
|
|
20240813,154800,828364475,4260,4260,4260,4260,0
|
|
20240813,154700,828364475,4260,4260,4260,4260,0
|
|
20240813,154600,828364475,4260,4260,4260,4260,0
|
|
20240813,154500,828364475,4260,4260,4260,4260,0
|
|
20240813,154400,828364475,4260,4260,4260,4260,0
|
|
20240813,154300,828364475,4260,4260,4260,4260,0
|
|
20240813,154200,828364475,4260,4260,4260,4260,0
|
|
20240813,154100,828364475,4260,4260,4260,4260,0
|
|
20240813,154000,828364475,4260,4260,4260,4260,0
|
|
20240813,153900,828364475,4260,4260,4260,4260,0
|
|
20240813,153800,828364475,4260,4260,4260,4260,0
|
|
20240813,153700,828364475,4260,4260,4260,4260,0
|
|
20240813,153600,828364475,4260,4260,4260,4260,0
|
|
20240813,153500,828364475,4260,4260,4260,4260,0
|
|
20240813,153400,828364475,4260,4260,4260,4260,0
|
|
20240813,153300,828364475,4260,4260,4260,4260,0
|
|
20240813,153200,828364475,4260,4260,4260,4260,0
|
|
20240813,153100,828364475,4260,4260,4260,4260,867
|
|
20240813,153000,828364475,4260,4260,4260,4260,867
|
|
20240813,152900,824671055,4260,4260,4260,4260,0
|
|
20240813,152800,824671055,4260,4260,4260,4260,0
|
|
20240813,152700,824671055,4260,4260,4260,4260,0
|
|
20240813,152600,824671055,4260,4260,4260,4260,0
|
|
20240813,152500,824671055,4260,4260,4260,4260,0
|
|
20240813,152400,824671055,4260,4260,4260,4260,0
|
|
20240813,152300,824671055,4260,4260,4260,4260,0
|
|
20240813,152200,824671055,4260,4260,4260,4260,0
|
|
20240813,152100,824671055,4260,4260,4260,4260,0
|
|
20240813,152000,824671055,4260,4260,4260,4260,0
|
|
20240813,151900,824671055,4260,4255,4260,4250,180
|
|
20240813,151800,823905165,4250,4240,4255,4225,8423
|
|
20240813,151700,788306570,4250,4260,4260,4250,2198
|
|
20240813,151600,778964995,4260,4260,4260,4260,9
|
|
20240813,151500,778926655,4265,4265,4265,4250,724
|
|
20240813,151400,775849230,4260,4265,4265,4260,1040
|
|
20240813,151300,771418775,4265,4265,4265,4265,431
|
|
20240813,151200,769580560,4265,4255,4265,4255,1896
|
|
20240813,151100,761503690,4260,4255,4260,4255,526
|
|
20240813,151000,759264335,4255,4255,4255,4255,200
|
|
20240813,150900,758413335,4255,4255,4255,4255,1
|
|
20240813,150800,758409080,4250,4250,4250,4250,0
|
|
20240813,150700,758409080,4250,4250,4250,4250,2141
|
|
20240813,150600,749309830,4250,4245,4250,4245,101
|
|
20240813,150500,748880680,4240,4240,4240,4240,25
|
|
20240813,150400,748774680,4240,4240,4240,4240,24
|
|
20240813,150300,748672920,4240,4240,4240,4240,61
|
|
20240813,150200,748414280,4250,4250,4250,4250,40
|
|
20240813,150100,748244280,4255,4240,4255,4240,112
|
|
20240813,150000,747769370,4235,4245,4255,4235,2601
|
|
20240813,145900,736741235,4245,4245,4245,4245,7
|
|
20240813,145800,736711520,4245,4245,4245,4240,59
|
|
20240813,145700,736461190,4240,4245,4245,4240,41
|
|
20240813,145600,736287295,4245,4250,4250,4245,468
|
|
20240813,145500,734298490,4245,4255,4255,4245,134
|
|
20240813,145400,733728985,4255,4255,4255,4255,0
|
|
20240813,145300,733728985,4255,4250,4255,4245,3033
|
|
20240813,145200,720839715,4250,4250,4250,4250,31
|
|
20240813,145100,720707965,4245,4250,4250,4245,59
|
|
20240813,145000,720457415,4250,4245,4250,4245,156
|
|
20240813,144900,719795165,4245,4245,4245,4245,0
|
|
20240813,144800,719795165,4245,4245,4245,4245,618
|
|
20240813,144700,717171755,4250,4250,4250,4250,11
|
|
20240813,144600,717125005,4250,4245,4250,4245,24
|
|
20240813,144500,717023040,4245,4245,4245,4245,15
|
|
20240813,144400,716959365,4260,4260,4260,4260,0
|
|
20240813,144300,716959365,4260,4260,4260,4260,1
|
|
20240813,144200,716955105,4250,4250,4250,4250,0
|
|
20240813,144100,716955105,4250,4250,4250,4250,0
|
|
20240813,144000,716955105,4250,4250,4250,4250,0
|
|
20240813,143900,716955105,4250,4250,4250,4250,10
|
|
20240813,143800,716912605,4250,4250,4250,4240,506
|
|
20240813,143700,714764240,4245,4250,4250,4245,24
|
|
20240813,143600,714662255,4250,4240,4250,4230,1307
|
|
20240813,143500,709127155,4245,4245,4245,4245,499
|
|
20240813,143400,707008900,4260,4260,4260,4260,600
|
|
20240813,143300,704452900,4245,4245,4245,4245,0
|
|
20240813,143200,704452900,4245,4255,4255,4245,32
|
|
20240813,143100,704316920,4255,4260,4260,4250,1212
|
|
20240813,143000,699163955,4250,4245,4250,4245,12533
|
|
20240813,142900,645898855,4240,4240,4240,4240,1
|
|
20240813,142800,645894615,4240,4245,4245,4240,108
|
|
20240813,142700,645436655,4245,4245,4245,4240,17
|
|
20240813,142600,645364510,4245,4245,4245,4245,42
|
|
20240813,142500,645186220,4245,4245,4245,4245,1
|
|
20240813,142400,645181975,4245,4250,4250,4245,37
|
|
20240813,142300,645024835,4250,4245,4250,4245,2484
|
|
20240813,142200,634480110,4245,4245,4245,4240,54
|
|
20240813,142100,634251030,4245,4245,4245,4240,23
|
|
20240813,142000,634153475,4245,4240,4245,4240,19
|
|
20240813,141900,634072905,4235,4240,4245,4235,282
|
|
20240813,141800,632878400,4240,4245,4245,4240,18
|
|
20240813,141700,632802065,4240,4240,4245,4240,28
|
|
20240813,141600,632683340,4245,4245,4245,4245,0
|
|
20240813,141500,632683340,4245,4245,4245,4245,2
|
|
20240813,141400,632674850,4240,4235,4240,4235,182
|
|
20240813,141300,631903925,4235,4235,4235,4235,0
|
|
20240813,141200,631903925,4235,4235,4235,4235,0
|
|
20240813,141100,631903925,4235,4235,4235,4235,14
|
|
20240813,141000,631844635,4235,4235,4235,4235,20
|
|
20240813,140900,631759935,4235,4235,4235,4235,124
|
|
20240813,140800,631234795,4235,4235,4235,4235,8
|
|
20240813,140700,631200915,4230,4230,4230,4230,46
|
|
20240813,140600,631006335,4230,4230,4230,4230,940
|
|
20240813,140500,627030135,4230,4230,4230,4230,0
|
|
20240813,140400,627030135,4230,4230,4230,4230,4
|
|
20240813,140300,627013215,4230,4230,4230,4230,898
|
|
20240813,140200,623214675,4235,4235,4235,4235,10
|
|
20240813,140100,623172325,4230,4230,4230,4230,0
|
|
20240813,140000,623172325,4230,4230,4230,4230,32
|
|
20240813,135900,623036965,4235,4235,4235,4235,1
|
|
20240813,135800,623032730,4230,4230,4230,4230,0
|
|
20240813,135700,623032730,4230,4230,4230,4230,836
|
|
20240813,135600,619496450,4230,4230,4230,4230,300
|
|
20240813,135500,618227450,4230,4220,4230,4220,101
|
|
20240813,135400,617801220,4225,4220,4225,4220,71
|
|
20240813,135300,617501405,4230,4225,4230,4225,28
|
|
20240813,135200,617383040,4230,4225,4230,4225,118
|
|
20240813,135100,616884485,4225,4225,4230,4225,185
|
|
20240813,135000,616102600,4225,4225,4225,4225,0
|
|
20240813,134900,616102600,4225,4225,4225,4225,0
|
|
20240813,134800,616102600,4225,4225,4225,4225,17
|
|
20240813,134700,616030775,4225,4225,4225,4225,272
|
|
20240813,134600,614881575,4230,4230,4230,4230,0
|
|
20240813,134500,614881575,4230,4230,4230,4225,1557
|
|
20240813,134400,608302465,4235,4235,4235,4235,0
|
|
20240813,134300,608302465,4235,4235,4235,4235,0
|
|
20240813,134200,608302465,4235,4230,4235,4230,364
|
|
20240813,134100,606762425,4240,4240,4240,4240,100
|
|
20240813,134000,606338425,4240,4245,4245,4240,101
|
|
20240813,133900,605910180,4225,4230,4235,4225,1318
|
|
20240813,133800,600336120,4240,4245,4245,4240,2
|
|
20240813,133700,600327635,4225,4225,4225,4225,2571
|
|
20240813,133600,589465160,4230,4230,4230,4230,723
|
|
20240813,133500,586406870,4245,4240,4245,4240,78
|
|
20240813,133400,586076145,4245,4235,4245,4235,42
|
|
20240813,133300,585897965,4235,4230,4235,4230,529
|
|
20240813,133200,583660195,4230,4235,4235,4230,140
|
|
20240813,133100,583067395,4240,4240,4240,4240,147
|
|
20240813,133000,582444115,4240,4235,4240,4235,26
|
|
20240813,132900,582334000,4235,4235,4235,4235,50
|
|
20240813,132800,582122250,4240,4240,4240,4240,30
|
|
20240813,132700,581995050,4240,4240,4240,4240,253
|
|
20240813,132600,580922330,4240,4235,4240,4235,282
|
|
20240813,132500,579727725,4240,4240,4240,4240,59
|
|
20240813,132400,579477565,4240,4240,4245,4240,40
|
|
20240813,132300,579307960,4240,4240,4240,4240,34
|
|
20240813,132200,579163800,4240,4240,4240,4240,1
|
|
20240813,132100,579159560,4240,4240,4240,4240,30
|
|
20240813,132000,579032360,4240,4245,4245,4240,42
|
|
20240813,131900,578854275,4240,4235,4245,4235,245
|
|
20240813,131800,577816650,4235,4240,4240,4235,146
|
|
20240813,131700,577197630,4240,4240,4240,4240,318
|
|
20240813,131600,575849310,4240,4250,4250,4240,212
|
|
20240813,131500,574950130,4250,4250,4250,4250,43
|
|
20240813,131400,574767380,4250,4240,4250,4240,118
|
|
20240813,131300,574266150,4240,4240,4240,4240,50
|
|
20240813,131200,574054150,4240,4240,4240,4240,114
|
|
20240813,131100,573570790,4240,4240,4240,4240,0
|
|
20240813,131000,573570790,4240,4240,4240,4240,0
|
|
20240813,130900,573570790,4240,4240,4240,4240,100
|
|
20240813,130800,573146790,4255,4255,4255,4255,0
|
|
20240813,130700,573146790,4255,4255,4255,4255,0
|
|
20240813,130600,573146790,4255,4255,4255,4255,0
|
|
20240813,130500,573146790,4255,4255,4255,4255,4
|
|
20240813,130400,573129770,4255,4255,4255,4255,0
|
|
20240813,130300,573129770,4255,4255,4255,4255,70
|
|
20240813,130200,572831920,4255,4255,4255,4255,0
|
|
20240813,130100,572831920,4255,4255,4255,4255,0
|
|
20240813,130000,572831920,4255,4255,4255,4255,12
|
|
20240813,125900,572780860,4240,4240,4240,4240,0
|
|
20240813,125800,572780860,4240,4245,4245,4240,31
|
|
20240813,125700,572649270,4260,4260,4260,4260,0
|
|
20240813,125600,572649270,4260,4255,4260,4255,101
|
|
20240813,125500,572219510,4260,4260,4260,4260,100
|
|
20240813,125400,571793510,4260,4260,4260,4260,1
|
|
20240813,125300,571789250,4235,4235,4235,4235,0
|
|
20240813,125200,571789250,4235,4250,4250,4235,12
|
|
20240813,125100,571738400,4235,4235,4235,4235,0
|
|
20240813,125000,571738400,4235,4255,4255,4235,2565
|
|
20240813,124900,560847840,4250,4250,4250,4250,2
|
|
20240813,124800,560839340,4250,4250,4250,4250,25
|
|
20240813,124700,560733090,4255,4255,4255,4255,1
|
|
20240813,124600,560728835,4270,4270,4270,4270,0
|
|
20240813,124500,560728835,4270,4270,4270,4270,1
|
|
20240813,124400,560724565,4265,4265,4265,4265,0
|
|
20240813,124300,560724565,4265,4265,4265,4265,200
|
|
20240813,124200,559871565,4265,4265,4265,4265,100
|
|
20240813,124100,559445065,4265,4265,4265,4265,0
|
|
20240813,124000,559445065,4265,4250,4265,4250,2
|
|
20240813,123900,559436550,4250,4250,4250,4250,800
|
|
20240813,123800,556036550,4250,4265,4265,4250,500
|
|
20240813,123700,553908160,4265,4265,4265,4265,0
|
|
20240813,123600,553908160,4265,4265,4265,4265,170
|
|
20240813,123500,553183110,4270,4270,4270,4270,98
|
|
20240813,123400,552764650,4270,4270,4270,4270,74
|
|
20240813,123300,552448670,4270,4270,4270,4270,3
|
|
20240813,123200,552435860,4275,4275,4275,4275,0
|
|
20240813,123100,552435860,4275,4275,4275,4275,251
|
|
20240813,123000,551362835,4275,4275,4275,4275,0
|
|
20240813,122900,551362835,4275,4275,4275,4275,0
|
|
20240813,122800,551362835,4275,4275,4275,4275,5
|
|
20240813,122700,551341460,4275,4270,4275,4270,5
|
|
20240813,122600,551320105,4275,4270,4275,4270,202
|
|
20240813,122500,550457535,4275,4270,4275,4270,1059
|
|
20240813,122400,545935600,4250,4265,4265,4250,387
|
|
20240813,122300,544288340,4270,4270,4270,4270,1
|
|
20240813,122200,544284070,4260,4265,4270,4260,801
|
|
20240813,122100,540866310,4270,4270,4270,4265,109
|
|
20240813,122000,540401325,4265,4265,4265,4265,83
|
|
20240813,121900,540047330,4270,4270,4270,4270,0
|
|
20240813,121800,540047330,4270,4270,4270,4270,0
|
|
20240813,121700,540047330,4270,4270,4270,4270,30
|
|
20240813,121600,539919230,4270,4270,4270,4270,0
|
|
20240813,121500,539919230,4270,4270,4270,4270,0
|
|
20240813,121400,539919230,4270,4270,4270,4270,0
|
|
20240813,121300,539919230,4270,4270,4270,4270,1
|
|
20240813,121200,539914960,4255,4255,4255,4255,130
|
|
20240813,121100,539361810,4270,4265,4270,4265,1160
|
|
20240813,121000,534414405,4270,4270,4270,4270,200
|
|
20240813,120900,533560405,4270,4270,4270,4270,0
|
|
20240813,120800,533560405,4270,4265,4270,4265,44
|
|
20240813,120700,533372740,4265,4265,4265,4265,1
|
|
20240813,120600,533368475,4255,4255,4255,4255,101
|
|
20240813,120500,532938720,4270,4270,4270,4255,7
|
|
20240813,120400,532908905,4255,4255,4255,4255,120
|
|
20240813,120300,532398305,4270,4275,4275,4270,68
|
|
20240813,120200,532107655,4275,4270,4280,4270,973
|
|
20240813,120100,527950855,4270,4250,4270,4220,1345
|
|
20240813,120000,522242550,4250,4270,4270,4250,14
|
|
20240813,115900,522182990,4260,4255,4260,4255,1079
|
|
20240813,115800,517589245,4255,4250,4255,4240,356
|
|
20240813,115700,516076290,4255,4255,4255,4255,0
|
|
20240813,115600,516076290,4255,4255,4255,4255,82
|
|
20240813,115500,515727380,4250,4250,4250,4250,523
|
|
20240813,115400,513504630,4245,4245,4245,4245,400
|
|
20240813,115300,511806630,4245,4245,4245,4245,5
|
|
20240813,115200,511785405,4245,4245,4245,4245,0
|
|
20240813,115100,511785405,4245,4240,4245,4240,848
|
|
20240813,115000,508188710,4245,4245,4245,4245,0
|
|
20240813,114900,508188710,4245,4245,4245,4245,50
|
|
20240813,114800,507976460,4240,4240,4240,4240,0
|
|
20240813,114700,507976460,4240,4240,4240,4240,76
|
|
20240813,114600,507654220,4240,4235,4240,4235,968
|
|
20240813,114500,503554590,4235,4235,4235,4235,0
|
|
20240813,114400,503554590,4235,4235,4235,4235,1
|
|
20240813,114300,503550355,4210,4210,4210,4210,500
|
|
20240813,114200,501445355,4235,4235,4235,4235,0
|
|
20240813,114100,501445355,4235,4230,4235,4210,1238
|
|
20240813,114000,496213410,4230,4230,4230,4230,1
|
|
20240813,113900,496209180,4225,4210,4225,4210,11
|
|
20240813,113800,496162855,4220,4220,4220,4220,76
|
|
20240813,113700,495842135,4205,4210,4210,4205,250
|
|
20240813,113600,494790570,4210,4210,4210,4210,0
|
|
20240813,113500,494790570,4210,4210,4210,4210,500
|
|
20240813,113400,492685570,4210,4215,4215,4210,324
|
|
20240813,113300,491319930,4220,4215,4220,4210,2587
|
|
20240813,113200,480408490,4210,4210,4210,4210,557
|
|
20240813,113100,478063520,4210,4210,4210,4205,2151
|
|
20240813,113000,469008320,4210,4210,4215,4210,3647
|
|
20240813,112900,453654440,4215,4230,4230,4215,4726
|
|
20240813,112800,433734290,4220,4215,4220,4215,719
|
|
20240813,112700,430703600,4215,4220,4220,4215,4978
|
|
20240813,112600,409696935,4220,4225,4225,4220,3002
|
|
20240813,112500,397014075,4225,4230,4230,4225,875
|
|
20240813,112400,393317195,4240,4240,4240,4240,11
|
|
20240813,112300,393270555,4245,4245,4245,4245,1
|
|
20240813,112200,393266310,4230,4230,4230,4225,853
|
|
20240813,112100,389660135,4230,4230,4230,4230,5
|
|
20240813,112000,389638985,4230,4230,4230,4230,584
|
|
20240813,111900,387168665,4250,4250,4250,4250,1
|
|
20240813,111800,387164415,4230,4230,4230,4230,500
|
|
20240813,111700,385049415,4230,4235,4235,4230,198
|
|
20240813,111600,384211035,4235,4235,4235,4235,505
|
|
20240813,111500,382072360,4235,4235,4235,4235,15
|
|
20240813,111400,382008835,4240,4240,4240,4240,0
|
|
20240813,111300,382008835,4240,4240,4240,4240,0
|
|
20240813,111200,382008835,4240,4240,4240,4240,500
|
|
20240813,111100,379888835,4235,4235,4235,4235,0
|
|
20240813,111000,379888835,4235,4235,4235,4235,0
|
|
20240813,110900,379888835,4235,4235,4235,4235,158
|
|
20240813,110800,379219705,4240,4240,4240,4240,109
|
|
20240813,110700,378757545,4240,4240,4240,4240,0
|
|
20240813,110600,378757545,4240,4245,4245,4240,34
|
|
20240813,110500,378613335,4250,4245,4250,4245,272
|
|
20240813,110400,377458685,4245,4245,4245,4245,1
|
|
20240813,110300,377454440,4240,4240,4240,4240,75
|
|
20240813,110200,377136440,4240,4240,4240,4240,0
|
|
20240813,110100,377136440,4240,4240,4240,4240,0
|
|
20240813,110000,377136440,4240,4230,4240,4230,101
|
|
20240813,105900,376708230,4230,4230,4230,4230,3
|
|
20240813,105800,376695540,4230,4240,4240,4230,151
|
|
20240813,105700,376056800,4230,4230,4230,4230,17
|
|
20240813,105600,375984890,4230,4235,4235,4230,700
|
|
20240813,105500,373023365,4245,4235,4245,4235,5
|
|
20240813,105400,373002175,4235,4240,4240,4235,287
|
|
20240813,105300,371785315,4245,4250,4250,4240,252
|
|
20240813,105200,370715575,4240,4240,4240,4240,170
|
|
20240813,105100,369994775,4245,4240,4245,4240,89
|
|
20240813,105000,369617040,4245,4245,4245,4245,100
|
|
20240813,104900,369192540,4250,4250,4250,4235,2639
|
|
20240813,104800,358016345,4250,4250,4250,4250,110
|
|
20240813,104700,357548845,4250,4245,4250,4230,1490
|
|
20240813,104600,351225215,4250,4250,4250,4250,0
|
|
20240813,104500,351225215,4250,4250,4250,4250,53
|
|
20240813,104400,350999965,4250,4250,4250,4250,46
|
|
20240813,104300,350804465,4245,4245,4245,4245,0
|
|
20240813,104200,350804465,4245,4240,4245,4240,51
|
|
20240813,104100,350588170,4240,4240,4240,4240,205
|
|
20240813,104000,349718970,4240,4240,4240,4240,0
|
|
20240813,103900,349718970,4240,4240,4240,4240,10
|
|
20240813,103800,349676570,4250,4240,4250,4240,819
|
|
20240813,103700,346204000,4235,4235,4235,4235,2
|
|
20240813,103600,346195530,4240,4240,4240,4240,10
|
|
20240813,103500,346153130,4240,4240,4240,4240,1
|
|
20240813,103400,346148890,4240,4240,4240,4240,1183
|
|
20240813,103300,341132970,4240,4240,4240,4240,0
|
|
20240813,103200,341132970,4240,4240,4240,4240,300
|
|
20240813,103100,339860970,4240,4240,4240,4240,890
|
|
20240813,103000,336087370,4240,4240,4240,4240,0
|
|
20240813,102900,336087370,4240,4240,4240,4240,101
|
|
20240813,102800,335659130,4240,4240,4240,4240,100
|
|
20240813,102700,335235130,4240,4240,4240,4240,0
|
|
20240813,102600,335235130,4240,4235,4240,4235,2775
|
|
20240813,102500,323480685,4240,4240,4240,4240,38
|
|
20240813,102400,323319565,4240,4240,4240,4240,101
|
|
20240813,102300,322891325,4240,4240,4240,4240,5
|
|
20240813,102200,322870125,4250,4230,4250,4230,3
|
|
20240813,102100,322857395,4230,4230,4230,4230,437
|
|
20240813,102000,321008885,4230,4230,4230,4230,0
|
|
20240813,101900,321008885,4230,4230,4230,4230,0
|
|
20240813,101800,321008885,4230,4230,4230,4230,1
|
|
20240813,101700,321004655,4230,4220,4230,4220,208
|
|
20240813,101600,320124875,4220,4220,4220,4220,21
|
|
20240813,101500,320036255,4220,4220,4220,4220,140
|
|
20240813,101400,319445455,4220,4220,4220,4220,11
|
|
20240813,101300,319399035,4220,4220,4220,4220,9
|
|
20240813,101200,319361055,4220,4225,4225,4220,1041
|
|
20240813,101100,314963760,4230,4230,4230,4230,189
|
|
20240813,101000,314164290,4230,4230,4230,4230,100
|
|
20240813,100900,313741290,4230,4230,4230,4230,1332
|
|
20240813,100800,308106930,4235,4240,4240,4235,512
|
|
20240813,100700,305936755,4245,4245,4245,4245,200
|
|
20240813,100600,305087755,4255,4255,4255,4255,1
|
|
20240813,100500,305083500,4255,4255,4255,4255,51
|
|
20240813,100400,304866495,4255,4255,4255,4255,183
|
|
20240813,100300,304087830,4255,4255,4255,4245,151
|
|
20240813,100200,303445720,4255,4255,4255,4255,5
|
|
20240813,100100,303424445,4255,4255,4255,4255,2
|
|
20240813,100000,303415935,4255,4255,4255,4250,721
|
|
20240813,095900,300350580,4255,4260,4270,4255,105
|
|
20240813,095800,299903430,4260,4265,4265,4260,135
|
|
20240813,095700,299327815,4270,4275,4275,4270,828
|
|
20240813,095600,295791755,4270,4270,4270,4270,200
|
|
20240813,095500,294937755,4270,4270,4270,4270,630
|
|
20240813,095400,292247655,4270,4270,4270,4270,0
|
|
20240813,095300,292247655,4270,4270,4270,4270,100
|
|
20240813,095200,291820655,4290,4290,4290,4290,7
|
|
20240813,095100,291790625,4290,4285,4290,4285,847
|
|
20240813,095000,288159630,4285,4285,4285,4285,7
|
|
20240813,094900,288129635,4285,4275,4285,4265,301
|
|
20240813,094800,286842725,4275,4255,4275,4255,159
|
|
20240813,094700,286164920,4255,4255,4255,4255,0
|
|
20240813,094600,286164920,4255,4225,4255,4225,2
|
|
20240813,094500,286156440,4225,4225,4255,4225,313
|
|
20240813,094400,284833955,4225,4225,4245,4225,235
|
|
20240813,094300,283836720,4225,4225,4240,4220,1323
|
|
20240813,094200,278242340,4230,4230,4230,4225,725
|
|
20240813,094100,275178155,4225,4230,4230,4225,3323
|
|
20240813,094000,261131880,4230,4230,4240,4230,116
|
|
20240813,093900,260640410,4230,4230,4240,4230,22
|
|
20240813,093800,260547330,4240,4230,4240,4230,58
|
|
20240813,093700,260301550,4230,4230,4245,4230,24
|
|
20240813,093600,260200015,4230,4240,4250,4230,1216
|
|
20240813,093500,255055810,4235,4235,4235,4235,187
|
|
20240813,093400,254263865,4235,4230,4235,4230,226
|
|
20240813,093300,253306785,4235,4235,4235,4235,500
|
|
20240813,093200,251189285,4230,4235,4235,4230,1569
|
|
20240813,093100,244544695,4235,4250,4250,4235,9289
|
|
20240813,093000,205183665,4250,4250,4255,4250,653
|
|
20240813,092900,202406240,4250,4255,4255,4250,1170
|
|
20240813,092800,197431710,4255,4260,4260,4255,672
|
|
20240813,092700,194569140,4260,4270,4270,4260,1075
|
|
20240813,092600,189982605,4270,4275,4275,4270,495
|
|
20240813,092500,187866980,4280,4280,4280,4280,4
|
|
20240813,092400,187849860,4280,4280,4280,4280,527
|
|
20240813,092300,185594300,4280,4280,4290,4280,482
|
|
20240813,092200,183531330,4290,4290,4290,4290,704
|
|
20240813,092100,180511170,4280,4280,4280,4280,2
|
|
20240813,092000,180502610,4280,4280,4280,4280,1628
|
|
20240813,091900,173534770,4295,4280,4295,4280,823
|
|
20240813,091800,170012315,4280,4280,4280,4280,101
|
|
20240813,091700,169580035,4280,4265,4280,4265,65
|
|
20240813,091600,169301985,4280,4260,4280,4260,336
|
|
20240813,091500,167870530,4265,4285,4285,4265,1267
|
|
20240813,091400,162462225,4285,4290,4300,4270,8302
|
|
20240813,091300,126885000,4295,4295,4295,4295,263
|
|
20240813,091200,125755415,4295,4305,4305,4295,981
|
|
20240813,091100,121533820,4300,4300,4300,4300,274
|
|
20240813,091000,120355620,4290,4300,4300,4285,1961
|
|
20240813,090900,111931885,4300,4300,4300,4300,200
|
|
20240813,090800,111071885,4310,4315,4315,4290,4176
|
|
20240813,090700,93080575,4315,4295,4315,4285,1305
|
|
20240813,090600,87482420,4295,4330,4340,4290,5408
|
|
20240813,090500,64062965,4330,4305,4365,4305,5668
|
|
20240813,090400,39557210,4295,4300,4300,4295,107
|
|
20240813,090300,39097420,4295,4290,4300,4290,864
|
|
20240813,090200,35386680,4270,4265,4270,4265,1576
|
|
20240813,090100,28659060,4260,4250,4260,4245,1329
|
|
20240813,090000,23013055,4250,4280,4285,4250,5387
|