723 lines
34 KiB
CSV
723 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,210000,739632570,4250,4250,4250,4250,1658
|
|
20240826,205900,739632570,4250,4250,4250,4250,0
|
|
20240826,205800,739632570,4250,4250,4250,4250,0
|
|
20240826,205700,739632570,4250,4250,4250,4250,0
|
|
20240826,205600,739632570,4250,4250,4250,4250,0
|
|
20240826,205500,739632570,4250,4250,4250,4250,0
|
|
20240826,205400,739632570,4250,4250,4250,4250,0
|
|
20240826,205300,739632570,4250,4250,4250,4250,0
|
|
20240826,205200,739632570,4250,4250,4250,4250,0
|
|
20240826,205100,739632570,4250,4250,4250,4250,0
|
|
20240826,205000,739632570,4250,4250,4250,4250,0
|
|
20240826,204900,739632570,4250,4250,4250,4250,0
|
|
20240826,204800,739632570,4250,4250,4250,4250,0
|
|
20240826,204700,739632570,4250,4250,4250,4250,0
|
|
20240826,204600,739632570,4250,4250,4250,4250,0
|
|
20240826,204500,739632570,4250,4250,4250,4250,0
|
|
20240826,204400,739632570,4250,4250,4250,4250,0
|
|
20240826,204300,739632570,4250,4250,4250,4250,0
|
|
20240826,204200,739632570,4250,4250,4250,4250,0
|
|
20240826,204100,739632570,4250,4250,4250,4250,0
|
|
20240826,204000,739632570,4250,4250,4250,4250,0
|
|
20240826,203900,739632570,4250,4250,4250,4250,0
|
|
20240826,203800,739632570,4250,4250,4250,4250,0
|
|
20240826,203700,739632570,4250,4250,4250,4250,0
|
|
20240826,203600,739632570,4250,4250,4250,4250,0
|
|
20240826,203500,739632570,4250,4250,4250,4250,0
|
|
20240826,203400,739632570,4250,4250,4250,4250,0
|
|
20240826,203300,739632570,4250,4250,4250,4250,0
|
|
20240826,203200,739632570,4250,4250,4250,4250,0
|
|
20240826,203100,739632570,4250,4250,4250,4250,0
|
|
20240826,203000,739632570,4250,4250,4250,4250,1658
|
|
20240826,202900,739632570,4250,4250,4250,4250,0
|
|
20240826,202800,739632570,4250,4250,4250,4250,0
|
|
20240826,202700,739632570,4250,4250,4250,4250,0
|
|
20240826,202600,739632570,4250,4250,4250,4250,0
|
|
20240826,202500,739632570,4250,4250,4250,4250,0
|
|
20240826,202400,739632570,4250,4250,4250,4250,0
|
|
20240826,202300,739632570,4250,4250,4250,4250,0
|
|
20240826,202200,739632570,4250,4250,4250,4250,0
|
|
20240826,202100,739632570,4250,4250,4250,4250,0
|
|
20240826,202000,739632570,4250,4250,4250,4250,0
|
|
20240826,201900,739632570,4250,4250,4250,4250,0
|
|
20240826,201800,739632570,4250,4250,4250,4250,0
|
|
20240826,201700,739632570,4250,4250,4250,4250,0
|
|
20240826,201600,739632570,4250,4250,4250,4250,0
|
|
20240826,201500,739632570,4250,4250,4250,4250,0
|
|
20240826,201400,739632570,4250,4250,4250,4250,0
|
|
20240826,201300,739632570,4250,4250,4250,4250,0
|
|
20240826,201200,739632570,4250,4250,4250,4250,0
|
|
20240826,201100,739632570,4250,4250,4250,4250,0
|
|
20240826,201000,739632570,4250,4250,4250,4250,0
|
|
20240826,200900,739632570,4250,4250,4250,4250,0
|
|
20240826,200800,739632570,4250,4250,4250,4250,0
|
|
20240826,200700,739632570,4250,4250,4250,4250,0
|
|
20240826,200600,739632570,4250,4250,4250,4250,0
|
|
20240826,200500,739632570,4250,4250,4250,4250,0
|
|
20240826,200400,739632570,4250,4250,4250,4250,0
|
|
20240826,200300,739632570,4250,4250,4250,4250,0
|
|
20240826,200200,739632570,4250,4250,4250,4250,0
|
|
20240826,200100,739632570,4250,4250,4250,4250,0
|
|
20240826,200000,739632570,4250,4250,4250,4250,1658
|
|
20240826,195900,739632570,4250,4250,4250,4250,0
|
|
20240826,195800,739632570,4250,4250,4250,4250,0
|
|
20240826,195700,739632570,4250,4250,4250,4250,0
|
|
20240826,195600,739632570,4250,4250,4250,4250,0
|
|
20240826,195500,739632570,4250,4250,4250,4250,0
|
|
20240826,195400,739632570,4250,4250,4250,4250,0
|
|
20240826,195300,739632570,4250,4250,4250,4250,0
|
|
20240826,195200,739632570,4250,4250,4250,4250,0
|
|
20240826,195100,739632570,4250,4250,4250,4250,0
|
|
20240826,195000,739632570,4250,4250,4250,4250,0
|
|
20240826,194900,739632570,4250,4250,4250,4250,0
|
|
20240826,194800,739632570,4250,4250,4250,4250,0
|
|
20240826,194700,739632570,4250,4250,4250,4250,0
|
|
20240826,194600,739632570,4250,4250,4250,4250,0
|
|
20240826,194500,739632570,4250,4250,4250,4250,0
|
|
20240826,194400,739632570,4250,4250,4250,4250,0
|
|
20240826,194300,739632570,4250,4250,4250,4250,0
|
|
20240826,194200,739632570,4250,4250,4250,4250,0
|
|
20240826,194100,739632570,4250,4250,4250,4250,0
|
|
20240826,194000,739632570,4250,4250,4250,4250,0
|
|
20240826,193900,739632570,4250,4250,4250,4250,0
|
|
20240826,193800,739632570,4250,4250,4250,4250,0
|
|
20240826,193700,739632570,4250,4250,4250,4250,0
|
|
20240826,193600,739632570,4250,4250,4250,4250,0
|
|
20240826,193500,739632570,4250,4250,4250,4250,0
|
|
20240826,193400,739632570,4250,4250,4250,4250,0
|
|
20240826,193300,739632570,4250,4250,4250,4250,0
|
|
20240826,193200,739632570,4250,4250,4250,4250,0
|
|
20240826,193100,739632570,4250,4250,4250,4250,0
|
|
20240826,193000,739632570,4250,4250,4250,4250,1658
|
|
20240826,192900,739632570,4250,4250,4250,4250,0
|
|
20240826,192800,739632570,4250,4250,4250,4250,0
|
|
20240826,192700,739632570,4250,4250,4250,4250,0
|
|
20240826,192600,739632570,4250,4250,4250,4250,0
|
|
20240826,192500,739632570,4250,4250,4250,4250,0
|
|
20240826,192400,739632570,4250,4250,4250,4250,0
|
|
20240826,192300,739632570,4250,4250,4250,4250,0
|
|
20240826,192200,739632570,4250,4250,4250,4250,0
|
|
20240826,192100,739632570,4250,4250,4250,4250,0
|
|
20240826,192000,739632570,4250,4250,4250,4250,0
|
|
20240826,191900,739632570,4250,4250,4250,4250,0
|
|
20240826,191800,739632570,4250,4250,4250,4250,0
|
|
20240826,191700,739632570,4250,4250,4250,4250,0
|
|
20240826,191600,739632570,4250,4250,4250,4250,0
|
|
20240826,191500,739632570,4250,4250,4250,4250,0
|
|
20240826,191400,739632570,4250,4250,4250,4250,0
|
|
20240826,191300,739632570,4250,4250,4250,4250,0
|
|
20240826,191200,739632570,4250,4250,4250,4250,0
|
|
20240826,191100,739632570,4250,4250,4250,4250,0
|
|
20240826,191000,739632570,4250,4250,4250,4250,0
|
|
20240826,190900,739632570,4250,4250,4250,4250,0
|
|
20240826,190800,739632570,4250,4250,4250,4250,0
|
|
20240826,190700,739632570,4250,4250,4250,4250,0
|
|
20240826,190600,739632570,4250,4250,4250,4250,0
|
|
20240826,190500,739632570,4250,4250,4250,4250,0
|
|
20240826,190400,739632570,4250,4250,4250,4250,0
|
|
20240826,190300,739632570,4250,4250,4250,4250,0
|
|
20240826,190200,739632570,4250,4250,4250,4250,0
|
|
20240826,190100,739632570,4250,4250,4250,4250,0
|
|
20240826,190000,739632570,4250,4250,4250,4250,1658
|
|
20240826,185900,739632570,4250,4250,4250,4250,0
|
|
20240826,185800,739632570,4250,4250,4250,4250,0
|
|
20240826,185700,739632570,4250,4250,4250,4250,0
|
|
20240826,185600,739632570,4250,4250,4250,4250,0
|
|
20240826,185500,739632570,4250,4250,4250,4250,0
|
|
20240826,185400,739632570,4250,4250,4250,4250,0
|
|
20240826,185300,739632570,4250,4250,4250,4250,0
|
|
20240826,185200,739632570,4250,4250,4250,4250,0
|
|
20240826,185100,739632570,4250,4250,4250,4250,0
|
|
20240826,185000,739632570,4250,4250,4250,4250,0
|
|
20240826,184900,739632570,4250,4250,4250,4250,0
|
|
20240826,184800,739632570,4250,4250,4250,4250,0
|
|
20240826,184700,739632570,4250,4250,4250,4250,0
|
|
20240826,184600,739632570,4250,4250,4250,4250,0
|
|
20240826,184500,739632570,4250,4250,4250,4250,0
|
|
20240826,184400,739632570,4250,4250,4250,4250,0
|
|
20240826,184300,739632570,4250,4250,4250,4250,0
|
|
20240826,184200,739632570,4250,4250,4250,4250,0
|
|
20240826,184100,739632570,4250,4250,4250,4250,0
|
|
20240826,184000,739632570,4250,4250,4250,4250,0
|
|
20240826,183900,739632570,4250,4250,4250,4250,0
|
|
20240826,183800,739632570,4250,4250,4250,4250,0
|
|
20240826,183700,739632570,4250,4250,4250,4250,0
|
|
20240826,183600,739632570,4250,4250,4250,4250,0
|
|
20240826,183500,739632570,4250,4250,4250,4250,0
|
|
20240826,183400,739632570,4250,4250,4250,4250,0
|
|
20240826,183300,739632570,4250,4250,4250,4250,0
|
|
20240826,183200,739632570,4250,4250,4250,4250,0
|
|
20240826,183100,739632570,4250,4250,4250,4250,0
|
|
20240826,183000,739632570,4250,4250,4250,4250,1658
|
|
20240826,182900,739632570,4250,4250,4250,4250,0
|
|
20240826,182800,739632570,4250,4250,4250,4250,0
|
|
20240826,182700,739632570,4250,4250,4250,4250,0
|
|
20240826,182600,739632570,4250,4250,4250,4250,0
|
|
20240826,182500,739632570,4250,4250,4250,4250,0
|
|
20240826,182400,739632570,4250,4250,4250,4250,0
|
|
20240826,182300,739632570,4250,4250,4250,4250,0
|
|
20240826,182200,739632570,4250,4250,4250,4250,0
|
|
20240826,182100,739632570,4250,4250,4250,4250,0
|
|
20240826,182000,739632570,4250,4250,4250,4250,0
|
|
20240826,181900,739632570,4250,4250,4250,4250,0
|
|
20240826,181800,739632570,4250,4250,4250,4250,0
|
|
20240826,181700,739632570,4250,4250,4250,4250,0
|
|
20240826,181600,739632570,4250,4250,4250,4250,0
|
|
20240826,181500,739632570,4250,4250,4250,4250,0
|
|
20240826,181400,739632570,4250,4250,4250,4250,0
|
|
20240826,181300,739632570,4250,4250,4250,4250,0
|
|
20240826,181200,739632570,4250,4250,4250,4250,0
|
|
20240826,181100,739632570,4250,4250,4250,4250,0
|
|
20240826,181000,739632570,4250,4250,4250,4250,0
|
|
20240826,180900,739632570,4250,4250,4250,4250,0
|
|
20240826,180800,739632570,4250,4250,4250,4250,0
|
|
20240826,180700,739632570,4250,4250,4250,4250,0
|
|
20240826,180600,739632570,4250,4250,4250,4250,0
|
|
20240826,180500,739632570,4250,4250,4250,4250,0
|
|
20240826,180400,739632570,4250,4250,4250,4250,0
|
|
20240826,180300,739632570,4250,4250,4250,4250,0
|
|
20240826,180200,739632570,4250,4250,4250,4250,0
|
|
20240826,180100,739632570,4250,4250,4250,4250,0
|
|
20240826,180000,739632570,4250,4250,4250,4250,1658
|
|
20240826,175900,739632570,4250,4250,4250,4250,0
|
|
20240826,175800,739632570,4250,4250,4250,4250,0
|
|
20240826,175700,739632570,4250,4250,4250,4250,0
|
|
20240826,175600,739632570,4250,4250,4250,4250,0
|
|
20240826,175500,739632570,4250,4250,4250,4250,0
|
|
20240826,175400,739632570,4250,4250,4250,4250,0
|
|
20240826,175300,739632570,4250,4250,4250,4250,0
|
|
20240826,175200,739632570,4250,4250,4250,4250,0
|
|
20240826,175100,739632570,4250,4250,4250,4250,0
|
|
20240826,175000,739632570,4250,4250,4250,4250,0
|
|
20240826,174900,739632570,4250,4250,4250,4250,0
|
|
20240826,174800,739632570,4250,4250,4250,4250,0
|
|
20240826,174700,739632570,4250,4250,4250,4250,0
|
|
20240826,174600,739632570,4250,4250,4250,4250,0
|
|
20240826,174500,739632570,4250,4250,4250,4250,0
|
|
20240826,174400,739632570,4250,4250,4250,4250,0
|
|
20240826,174300,739632570,4250,4250,4250,4250,0
|
|
20240826,174200,739632570,4250,4250,4250,4250,0
|
|
20240826,174100,739632570,4250,4250,4250,4250,0
|
|
20240826,174000,739632570,4250,4250,4250,4250,0
|
|
20240826,173900,739632570,4250,4250,4250,4250,0
|
|
20240826,173800,739632570,4250,4250,4250,4250,0
|
|
20240826,173700,739632570,4250,4250,4250,4250,0
|
|
20240826,173600,739632570,4250,4250,4250,4250,0
|
|
20240826,173500,739632570,4250,4250,4250,4250,0
|
|
20240826,173400,739632570,4250,4250,4250,4250,0
|
|
20240826,173300,739632570,4250,4250,4250,4250,0
|
|
20240826,173200,739632570,4250,4250,4250,4250,0
|
|
20240826,173100,739632570,4250,4250,4250,4250,0
|
|
20240826,173000,739632570,4250,4250,4250,4250,1658
|
|
20240826,172900,739632570,4250,4250,4250,4250,0
|
|
20240826,172800,739632570,4250,4250,4250,4250,0
|
|
20240826,172700,739632570,4250,4250,4250,4250,0
|
|
20240826,172600,739632570,4250,4250,4250,4250,0
|
|
20240826,172500,739632570,4250,4250,4250,4250,0
|
|
20240826,172400,739632570,4250,4250,4250,4250,0
|
|
20240826,172300,739632570,4250,4250,4250,4250,0
|
|
20240826,172200,739632570,4250,4250,4250,4250,0
|
|
20240826,172100,739632570,4250,4250,4250,4250,0
|
|
20240826,172000,739632570,4250,4250,4250,4250,0
|
|
20240826,171900,739632570,4250,4250,4250,4250,0
|
|
20240826,171800,739632570,4250,4250,4250,4250,0
|
|
20240826,171700,739632570,4250,4250,4250,4250,0
|
|
20240826,171600,739632570,4250,4250,4250,4250,0
|
|
20240826,171500,739632570,4250,4250,4250,4250,0
|
|
20240826,171400,739632570,4250,4250,4250,4250,0
|
|
20240826,171300,739632570,4250,4250,4250,4250,0
|
|
20240826,171200,739632570,4250,4250,4250,4250,0
|
|
20240826,171100,739632570,4250,4250,4250,4250,0
|
|
20240826,171000,739632570,4250,4250,4250,4250,0
|
|
20240826,170900,739632570,4250,4250,4250,4250,0
|
|
20240826,170800,739632570,4250,4250,4250,4250,0
|
|
20240826,170700,739632570,4250,4250,4250,4250,0
|
|
20240826,170600,739632570,4250,4250,4250,4250,0
|
|
20240826,170500,739632570,4250,4250,4250,4250,0
|
|
20240826,170400,739632570,4250,4250,4250,4250,0
|
|
20240826,170300,739632570,4250,4250,4250,4250,0
|
|
20240826,170200,739632570,4250,4250,4250,4250,0
|
|
20240826,170100,739632570,4250,4250,4250,4250,0
|
|
20240826,170000,739632570,4250,4250,4250,4250,1658
|
|
20240826,165900,739632570,4250,4250,4250,4250,0
|
|
20240826,165800,739632570,4250,4250,4250,4250,0
|
|
20240826,165700,739632570,4250,4250,4250,4250,0
|
|
20240826,165600,739632570,4250,4250,4250,4250,0
|
|
20240826,165500,739632570,4250,4250,4250,4250,0
|
|
20240826,165400,739632570,4250,4250,4250,4250,0
|
|
20240826,165300,739632570,4250,4250,4250,4250,0
|
|
20240826,165200,739632570,4250,4250,4250,4250,0
|
|
20240826,165100,739632570,4250,4250,4250,4250,0
|
|
20240826,165000,739632570,4250,4250,4250,4250,0
|
|
20240826,164900,739632570,4250,4250,4250,4250,0
|
|
20240826,164800,739632570,4250,4250,4250,4250,0
|
|
20240826,164700,739632570,4250,4250,4250,4250,0
|
|
20240826,164600,739632570,4250,4250,4250,4250,0
|
|
20240826,164500,739632570,4250,4250,4250,4250,0
|
|
20240826,164400,739632570,4250,4250,4250,4250,0
|
|
20240826,164300,739632570,4250,4250,4250,4250,0
|
|
20240826,164200,739632570,4250,4250,4250,4250,0
|
|
20240826,164100,739632570,4250,4250,4250,4250,0
|
|
20240826,164000,739632570,4250,4250,4250,4250,0
|
|
20240826,163900,739632570,4250,4250,4250,4250,0
|
|
20240826,163800,739632570,4250,4250,4250,4250,0
|
|
20240826,163700,739632570,4250,4250,4250,4250,0
|
|
20240826,163600,739632570,4250,4250,4250,4250,0
|
|
20240826,163500,739632570,4250,4250,4250,4250,0
|
|
20240826,163400,739632570,4250,4250,4250,4250,0
|
|
20240826,163300,739632570,4250,4250,4250,4250,0
|
|
20240826,163200,739632570,4250,4250,4250,4250,0
|
|
20240826,163100,739632570,4250,4250,4250,4250,0
|
|
20240826,163000,739632570,4250,4250,4250,4250,1658
|
|
20240826,162900,739632570,4250,4250,4250,4250,0
|
|
20240826,162800,739632570,4250,4250,4250,4250,0
|
|
20240826,162700,739632570,4250,4250,4250,4250,0
|
|
20240826,162600,739632570,4250,4250,4250,4250,0
|
|
20240826,162500,739632570,4250,4250,4250,4250,0
|
|
20240826,162400,739632570,4250,4250,4250,4250,0
|
|
20240826,162300,739632570,4250,4250,4250,4250,0
|
|
20240826,162200,739632570,4250,4250,4250,4250,0
|
|
20240826,162100,739632570,4250,4250,4250,4250,0
|
|
20240826,162000,739632570,4250,4250,4250,4250,0
|
|
20240826,161900,739632570,4250,4250,4250,4250,0
|
|
20240826,161800,739632570,4250,4250,4250,4250,0
|
|
20240826,161700,739632570,4250,4250,4250,4250,0
|
|
20240826,161600,739632570,4250,4250,4250,4250,0
|
|
20240826,161500,739632570,4250,4250,4250,4250,0
|
|
20240826,161400,739632570,4250,4250,4250,4250,0
|
|
20240826,161300,739632570,4250,4250,4250,4250,0
|
|
20240826,161200,739632570,4250,4250,4250,4250,0
|
|
20240826,161100,739632570,4250,4250,4250,4250,0
|
|
20240826,161000,739632570,4250,4250,4250,4250,0
|
|
20240826,160900,739632570,4250,4250,4250,4250,0
|
|
20240826,160800,739632570,4250,4250,4250,4250,0
|
|
20240826,160700,739632570,4250,4250,4250,4250,0
|
|
20240826,160600,739632570,4250,4250,4250,4250,0
|
|
20240826,160500,739632570,4250,4250,4250,4250,0
|
|
20240826,160400,739632570,4250,4250,4250,4250,0
|
|
20240826,160300,739632570,4250,4250,4250,4250,0
|
|
20240826,160200,739632570,4250,4250,4250,4250,0
|
|
20240826,160100,739632570,4250,4250,4250,4250,0
|
|
20240826,160000,739632570,4250,4250,4250,4250,1658
|
|
20240826,155900,739632570,4250,4250,4250,4250,0
|
|
20240826,155800,739632570,4250,4250,4250,4250,0
|
|
20240826,155700,739632570,4250,4250,4250,4250,0
|
|
20240826,155600,739632570,4250,4250,4250,4250,0
|
|
20240826,155500,739632570,4250,4250,4250,4250,0
|
|
20240826,155400,739632570,4250,4250,4250,4250,0
|
|
20240826,155300,739632570,4250,4250,4250,4250,0
|
|
20240826,155200,739632570,4250,4250,4250,4250,0
|
|
20240826,155100,739632570,4250,4250,4250,4250,0
|
|
20240826,155000,739632570,4250,4250,4250,4250,0
|
|
20240826,154900,739632570,4250,4250,4250,4250,0
|
|
20240826,154800,739632570,4250,4250,4250,4250,0
|
|
20240826,154700,739632570,4250,4250,4250,4250,0
|
|
20240826,154600,739632570,4250,4250,4250,4250,0
|
|
20240826,154500,739632570,4250,4250,4250,4250,0
|
|
20240826,154400,739632570,4250,4250,4250,4250,0
|
|
20240826,154300,739632570,4250,4250,4250,4250,0
|
|
20240826,154200,739632570,4250,4250,4250,4250,0
|
|
20240826,154100,739632570,4250,4250,4250,4250,0
|
|
20240826,154000,739632570,4250,4250,4250,4250,0
|
|
20240826,153900,739632570,4250,4250,4250,4250,0
|
|
20240826,153800,739632570,4250,4250,4250,4250,0
|
|
20240826,153700,739632570,4250,4250,4250,4250,0
|
|
20240826,153600,739632570,4250,4250,4250,4250,0
|
|
20240826,153500,739632570,4250,4250,4250,4250,0
|
|
20240826,153400,739632570,4250,4250,4250,4250,0
|
|
20240826,153300,739632570,4250,4250,4250,4250,0
|
|
20240826,153200,739632570,4250,4250,4250,4250,0
|
|
20240826,153100,739632570,4250,4250,4250,4250,0
|
|
20240826,153000,739632570,4250,4250,4250,4250,3316
|
|
20240826,152900,732586070,4250,4250,4250,4250,0
|
|
20240826,152800,732586070,4250,4250,4250,4250,0
|
|
20240826,152700,732586070,4250,4250,4250,4250,0
|
|
20240826,152600,732586070,4250,4250,4250,4250,0
|
|
20240826,152500,732586070,4250,4250,4250,4250,0
|
|
20240826,152400,732586070,4250,4250,4250,4250,0
|
|
20240826,152300,732586070,4250,4250,4250,4250,0
|
|
20240826,152200,732586070,4250,4250,4250,4250,0
|
|
20240826,152100,732586070,4250,4250,4250,4250,0
|
|
20240826,152000,732586070,4250,4250,4250,4250,0
|
|
20240826,151900,732586070,4250,4245,4250,4235,222
|
|
20240826,151800,731644095,4235,4245,4245,4235,629
|
|
20240826,151700,728977415,4250,4250,4250,4250,25
|
|
20240826,151600,728871165,4250,4250,4250,4245,375
|
|
20240826,151500,727279125,4250,4250,4250,4245,22
|
|
20240826,151400,727185680,4255,4255,4255,4255,10
|
|
20240826,151300,727143130,4255,4255,4255,4250,496
|
|
20240826,151200,725032700,4255,4250,4255,4235,922
|
|
20240826,151100,721120265,4255,4255,4255,4255,4
|
|
20240826,151000,721103245,4255,4240,4255,4240,2681
|
|
20240826,150900,709735410,4240,4240,4240,4240,0
|
|
20240826,150800,709735410,4240,4240,4240,4240,733
|
|
20240826,150700,706627490,4240,4240,4240,4240,2
|
|
20240826,150600,706619010,4230,4235,4235,4230,249
|
|
20240826,150500,705565730,4240,4235,4240,4235,3
|
|
20240826,150400,705553015,4235,4240,4240,4230,354
|
|
20240826,150300,704055565,4240,4240,4240,4240,50
|
|
20240826,150200,703843565,4240,4240,4240,4240,12
|
|
20240826,150100,703792685,4240,4235,4240,4235,447
|
|
20240826,150000,701899635,4225,4235,4235,4225,2023
|
|
20240826,145900,693349060,4235,4235,4235,4235,0
|
|
20240826,145800,693349060,4235,4235,4235,4235,65
|
|
20240826,145700,693073785,4235,4235,4235,4235,135
|
|
20240826,145600,692502060,4230,4230,4230,4230,0
|
|
20240826,145500,692502060,4230,4230,4230,4230,201
|
|
20240826,145400,691651830,4230,4230,4230,4230,77
|
|
20240826,145300,691326120,4220,4220,4220,4220,0
|
|
20240826,145200,691326120,4220,4220,4220,4220,75
|
|
20240826,145100,691009620,4230,4230,4230,4230,0
|
|
20240826,145000,691009620,4230,4230,4230,4230,140
|
|
20240826,144900,690417420,4215,4230,4230,4215,4167
|
|
20240826,144800,672829565,4230,4230,4230,4230,169
|
|
20240826,144700,672114695,4230,4230,4230,4230,65
|
|
20240826,144600,671839745,4230,4230,4230,4230,9
|
|
20240826,144500,671801675,4230,4225,4230,4220,412
|
|
20240826,144400,670060075,4230,4230,4230,4230,6
|
|
20240826,144300,670034695,4230,4230,4230,4230,9
|
|
20240826,144200,669996625,4235,4235,4235,4235,0
|
|
20240826,144100,669996625,4235,4235,4235,4235,72
|
|
20240826,144000,669691705,4240,4225,4240,4225,2172
|
|
20240826,143900,660514785,4240,4240,4240,4240,12
|
|
20240826,143800,660463905,4230,4240,4240,4230,3
|
|
20240826,143700,660451205,4230,4240,4240,4230,91
|
|
20240826,143600,660065375,4230,4240,4240,4225,323
|
|
20240826,143500,658699180,4230,4230,4240,4225,553
|
|
20240826,143400,656360410,4240,4230,4240,4230,85
|
|
20240826,143300,656000850,4240,4240,4240,4240,3
|
|
20240826,143200,655988130,4240,4235,4240,4230,490
|
|
20240826,143100,653913010,4235,4235,4235,4235,179
|
|
20240826,143000,653154945,4235,4235,4235,4230,7
|
|
20240826,142900,653125320,4235,4235,4235,4235,0
|
|
20240826,142800,653125320,4235,4235,4235,4235,0
|
|
20240826,142700,653125320,4235,4235,4235,4235,29
|
|
20240826,142600,653002505,4225,4225,4225,4225,19
|
|
20240826,142500,652922230,4230,4235,4235,4230,65
|
|
20240826,142400,652647270,4235,4235,4235,4235,1
|
|
20240826,142300,652643035,4235,4235,4235,4235,2
|
|
20240826,142200,652634565,4235,4235,4235,4235,0
|
|
20240826,142100,652634565,4235,4235,4235,4235,0
|
|
20240826,142000,652634565,4235,4235,4235,4235,1
|
|
20240826,141900,652630330,4235,4235,4235,4235,0
|
|
20240826,141800,652630330,4235,4235,4235,4235,0
|
|
20240826,141700,652630330,4235,4235,4235,4235,0
|
|
20240826,141600,652630330,4235,4235,4235,4235,50
|
|
20240826,141500,652418580,4235,4235,4235,4235,0
|
|
20240826,141400,652418580,4235,4235,4235,4235,47
|
|
20240826,141300,652219535,4235,4235,4235,4235,0
|
|
20240826,141200,652219535,4235,4215,4235,4215,933
|
|
20240826,141100,648282280,4215,4230,4235,4215,1995
|
|
20240826,141000,639865780,4230,4230,4230,4230,42
|
|
20240826,140900,639688120,4230,4230,4230,4230,1
|
|
20240826,140800,639683890,4235,4235,4235,4235,0
|
|
20240826,140700,639683890,4235,4235,4235,4235,25
|
|
20240826,140600,639578015,4235,4235,4235,4235,27
|
|
20240826,140500,639463670,4235,4235,4235,4235,0
|
|
20240826,140400,639463670,4235,4220,4235,4215,2514
|
|
20240826,140300,628856535,4220,4225,4225,4220,715
|
|
20240826,140200,625839225,4220,4220,4220,4220,0
|
|
20240826,140100,625839225,4220,4225,4225,4220,1601
|
|
20240826,140000,619079145,4225,4225,4225,4225,0
|
|
20240826,135900,619079145,4225,4225,4225,4225,0
|
|
20240826,135800,619079145,4225,4225,4225,4225,0
|
|
20240826,135700,619079145,4225,4225,4225,4225,7
|
|
20240826,135600,619049570,4225,4225,4225,4225,0
|
|
20240826,135500,619049570,4225,4225,4225,4225,500
|
|
20240826,135400,616937070,4225,4225,4225,4225,0
|
|
20240826,135300,616937070,4225,4225,4225,4225,100
|
|
20240826,135200,616514570,4235,4230,4235,4230,70
|
|
20240826,135100,616218370,4230,4235,4235,4230,645
|
|
20240826,135000,613488945,4240,4235,4240,4235,279
|
|
20240826,134900,612306880,4235,4235,4235,4235,0
|
|
20240826,134800,612306880,4235,4235,4240,4235,828
|
|
20240826,134700,608800175,4235,4235,4235,4235,0
|
|
20240826,134600,608800175,4235,4235,4235,4235,0
|
|
20240826,134500,608800175,4235,4235,4235,4235,50
|
|
20240826,134400,608588425,4235,4235,4235,4235,25
|
|
20240826,134300,608482550,4235,4235,4235,4235,14
|
|
20240826,134200,608423260,4230,4230,4230,4230,100
|
|
20240826,134100,608000260,4235,4235,4235,4235,1
|
|
20240826,134000,607996025,4230,4230,4230,4230,213
|
|
20240826,133900,607095035,4230,4230,4230,4230,40
|
|
20240826,133800,606925835,4230,4230,4230,4230,9
|
|
20240826,133700,606887765,4230,4230,4230,4230,600
|
|
20240826,133600,604349765,4235,4235,4235,4235,21
|
|
20240826,133500,604260830,4230,4230,4230,4230,0
|
|
20240826,133400,604260830,4230,4230,4230,4230,0
|
|
20240826,133300,604260830,4230,4230,4230,4230,0
|
|
20240826,133200,604260830,4230,4230,4230,4230,106
|
|
20240826,133100,603812450,4235,4235,4235,4235,0
|
|
20240826,133000,603812450,4235,4235,4235,4235,1
|
|
20240826,132900,603808215,4230,4235,4235,4230,210
|
|
20240826,132800,602919865,4235,4235,4235,4235,0
|
|
20240826,132700,602919865,4235,4240,4240,4235,221
|
|
20240826,132600,601983230,4240,4240,4240,4240,0
|
|
20240826,132500,601983230,4240,4230,4240,4230,2884
|
|
20240826,132400,589780305,4220,4220,4220,4220,459
|
|
20240826,132300,587843325,4225,4225,4225,4225,473
|
|
20240826,132200,585844900,4225,4225,4225,4225,35
|
|
20240826,132100,585697025,4230,4230,4230,4230,0
|
|
20240826,132000,585697025,4230,4230,4230,4230,0
|
|
20240826,131900,585697025,4230,4230,4230,4230,100
|
|
20240826,131800,585274025,4220,4220,4220,4220,0
|
|
20240826,131700,585274025,4220,4225,4225,4220,438
|
|
20240826,131600,583423755,4230,4230,4230,4230,3
|
|
20240826,131500,583411065,4230,4230,4230,4230,0
|
|
20240826,131400,583411065,4230,4230,4230,4230,9
|
|
20240826,131300,583372995,4235,4235,4235,4235,81
|
|
20240826,131200,583029960,4230,4230,4230,4230,289
|
|
20240826,131100,581807490,4225,4220,4225,4220,101
|
|
20240826,131000,581381265,4220,4220,4220,4220,0
|
|
20240826,130900,581381265,4220,4220,4220,4220,200
|
|
20240826,130800,580537265,4230,4230,4230,4230,0
|
|
20240826,130700,580537265,4230,4230,4230,4230,50
|
|
20240826,130600,580325765,4230,4230,4230,4230,91
|
|
20240826,130500,579940835,4230,4230,4230,4230,0
|
|
20240826,130400,579940835,4230,4220,4230,4220,1009
|
|
20240826,130300,575672855,4230,4230,4230,4230,36
|
|
20240826,130200,575520575,4230,4230,4230,4230,0
|
|
20240826,130100,575520575,4230,4230,4230,4230,0
|
|
20240826,130000,575520575,4230,4230,4230,4230,0
|
|
20240826,125900,575520575,4230,4230,4230,4230,5
|
|
20240826,125800,575499425,4230,4230,4230,4230,132
|
|
20240826,125700,574941065,4230,4230,4230,4230,0
|
|
20240826,125600,574941065,4230,4230,4230,4230,0
|
|
20240826,125500,574941065,4230,4230,4230,4230,0
|
|
20240826,125400,574941065,4230,4230,4230,4230,0
|
|
20240826,125300,574941065,4230,4230,4230,4230,0
|
|
20240826,125200,574941065,4230,4230,4230,4230,0
|
|
20240826,125100,574941065,4230,4230,4230,4230,49
|
|
20240826,125000,574733795,4215,4215,4215,4215,144
|
|
20240826,124900,574126835,4230,4220,4230,4220,390
|
|
20240826,124800,572479635,4230,4230,4230,4230,200
|
|
20240826,124700,571633635,4230,4230,4230,4230,97
|
|
20240826,124600,571223325,4225,4225,4225,4225,7
|
|
20240826,124500,571193750,4225,4225,4225,4225,20
|
|
20240826,124400,571109250,4225,4225,4225,4225,0
|
|
20240826,124300,571109250,4225,4225,4225,4225,0
|
|
20240826,124200,571109250,4225,4225,4225,4225,328
|
|
20240826,124100,569723450,4215,4215,4215,4215,10
|
|
20240826,124000,569681300,4215,4215,4215,4215,0
|
|
20240826,123900,569681300,4215,4215,4215,4215,1
|
|
20240826,123800,569677085,4215,4215,4215,4215,1244
|
|
20240826,123700,564433625,4225,4225,4225,4225,0
|
|
20240826,123600,564433625,4225,4225,4225,4225,1
|
|
20240826,123500,564429400,4215,4215,4215,4215,0
|
|
20240826,123400,564429400,4215,4215,4215,4215,0
|
|
20240826,123300,564429400,4215,4215,4215,4215,0
|
|
20240826,123200,564429400,4215,4215,4215,4215,0
|
|
20240826,123100,564429400,4215,4215,4215,4215,0
|
|
20240826,123000,564429400,4215,4225,4225,4215,1759
|
|
20240826,122900,557014915,4225,4215,4225,4215,721
|
|
20240826,122800,553974500,4225,4225,4225,4225,0
|
|
20240826,122700,553974500,4225,4225,4225,4225,3
|
|
20240826,122600,553961825,4225,4225,4225,4225,610
|
|
20240826,122500,551384575,4225,4215,4225,4215,20
|
|
20240826,122400,551300255,4225,4215,4225,4215,51
|
|
20240826,122300,551085280,4225,4220,4225,4220,87
|
|
20240826,122200,550718135,4225,4225,4225,4225,0
|
|
20240826,122100,550718135,4225,4215,4225,4215,75
|
|
20240826,122000,550402000,4215,4215,4215,4215,2
|
|
20240826,121900,550393570,4205,4205,4205,4205,3
|
|
20240826,121800,550380955,4205,4205,4205,4205,500
|
|
20240826,121700,548278455,4205,4205,4205,4205,0
|
|
20240826,121600,548278455,4205,4205,4205,4205,500
|
|
20240826,121500,546175955,4205,4205,4205,4205,6
|
|
20240826,121400,546150725,4205,4215,4215,4205,33
|
|
20240826,121300,546011770,4205,4205,4205,4205,0
|
|
20240826,121200,546011770,4205,4210,4210,4205,2127
|
|
20240826,121100,537063595,4205,4205,4205,4205,150
|
|
20240826,121000,536432845,4205,4210,4210,4205,2231
|
|
20240826,120900,527050625,4210,4215,4215,4210,2168
|
|
20240826,120800,517917505,4215,4215,4215,4215,1000
|
|
20240826,120700,513702505,4215,4215,4215,4215,1
|
|
20240826,120600,513698290,4220,4220,4220,4220,1185
|
|
20240826,120500,508697590,4220,4220,4220,4220,0
|
|
20240826,120400,508697590,4220,4225,4225,4220,103
|
|
20240826,120300,508262430,4220,4220,4220,4220,287
|
|
20240826,120200,507051290,4225,4225,4225,4225,18
|
|
20240826,120100,506975240,4225,4220,4225,4220,35
|
|
20240826,120000,506827390,4225,4225,4225,4225,0
|
|
20240826,115900,506827390,4225,4225,4225,4225,2
|
|
20240826,115800,506818940,4220,4225,4225,4220,230
|
|
20240826,115700,505847440,4220,4220,4220,4220,310
|
|
20240826,115600,504539240,4220,4220,4220,4220,671
|
|
20240826,115500,501707620,4220,4220,4220,4220,500
|
|
20240826,115400,499597620,4220,4220,4220,4220,110
|
|
20240826,115300,499133420,4220,4220,4220,4220,0
|
|
20240826,115200,499133420,4220,4220,4220,4220,0
|
|
20240826,115100,499133420,4220,4220,4220,4220,783
|
|
20240826,115000,495829160,4220,4220,4220,4220,227
|
|
20240826,114900,494871220,4220,4220,4220,4220,1102
|
|
20240826,114800,490220780,4220,4220,4220,4220,0
|
|
20240826,114700,490220780,4220,4225,4225,4220,10
|
|
20240826,114600,490178555,4225,4225,4225,4225,0
|
|
20240826,114500,490178555,4225,4225,4225,4225,0
|
|
20240826,114400,490178555,4225,4225,4225,4225,0
|
|
20240826,114300,490178555,4225,4225,4225,4225,0
|
|
20240826,114200,490178555,4225,4225,4225,4225,0
|
|
20240826,114100,490178555,4225,4225,4225,4225,2
|
|
20240826,114000,490170105,4225,4215,4225,4215,347
|
|
20240826,113900,488707490,4215,4215,4225,4215,1604
|
|
20240826,113800,481946610,4215,4215,4215,4215,449
|
|
20240826,113700,480054075,4215,4220,4220,4215,869
|
|
20240826,113600,476389820,4225,4220,4230,4220,2086
|
|
20240826,113500,467586050,4220,4225,4225,4220,576
|
|
20240826,113400,465155325,4225,4225,4225,4225,10
|
|
20240826,113300,465113075,4230,4230,4230,4230,0
|
|
20240826,113200,465113075,4230,4230,4230,4230,0
|
|
20240826,113100,465113075,4230,4230,4230,4230,0
|
|
20240826,113000,465113075,4230,4230,4230,4230,0
|
|
20240826,112900,465113075,4230,4230,4230,4230,0
|
|
20240826,112800,465113075,4230,4230,4230,4230,42
|
|
20240826,112700,464935415,4220,4220,4220,4220,0
|
|
20240826,112600,464935415,4220,4220,4220,4220,2500
|
|
20240826,112500,454385415,4225,4225,4225,4225,0
|
|
20240826,112400,454385415,4225,4220,4225,4220,341
|
|
20240826,112300,452945105,4220,4220,4220,4220,91
|
|
20240826,112200,452561085,4220,4220,4220,4220,30
|
|
20240826,112100,452434485,4220,4220,4220,4220,200
|
|
20240826,112000,451590485,4220,4220,4220,4220,98
|
|
20240826,111900,451176925,4225,4230,4230,4225,1045
|
|
20240826,111800,446761700,4230,4230,4230,4230,0
|
|
20240826,111700,446761700,4230,4225,4230,4225,604
|
|
20240826,111600,444209780,4230,4230,4230,4230,0
|
|
20240826,111500,444209780,4230,4230,4235,4230,1375
|
|
20240826,111400,438392470,4235,4235,4235,4235,0
|
|
20240826,111300,438392470,4235,4235,4235,4235,333
|
|
20240826,111200,436982215,4235,4235,4235,4235,0
|
|
20240826,111100,436982215,4235,4235,4235,4235,0
|
|
20240826,111000,436982215,4235,4235,4235,4235,2
|
|
20240826,110900,436973745,4220,4220,4220,4220,448
|
|
20240826,110800,435083185,4225,4225,4225,4225,77
|
|
20240826,110700,434757860,4235,4235,4235,4235,1
|
|
20240826,110600,434753625,4225,4225,4225,4225,8
|
|
20240826,110500,434719825,4235,4235,4235,4235,22
|
|
20240826,110400,434626655,4220,4220,4220,4220,0
|
|
20240826,110300,434626655,4220,4220,4220,4220,10
|
|
20240826,110200,434584455,4235,4235,4235,4235,1
|
|
20240826,110100,434580220,4215,4215,4215,4215,1
|
|
20240826,110000,434576005,4235,4230,4235,4230,11
|
|
20240826,105900,434529470,4215,4235,4235,4215,2683
|
|
20240826,105800,423198965,4215,4215,4215,4215,31
|
|
20240826,105700,423068300,4235,4215,4235,4215,2
|
|
20240826,105600,423059850,4215,4215,4215,4215,381
|
|
20240826,105500,421453935,4210,4210,4210,4210,20
|
|
20240826,105400,421369735,4235,4235,4235,4235,0
|
|
20240826,105300,421369735,4235,4235,4235,4235,0
|
|
20240826,105200,421369735,4235,4235,4235,4235,0
|
|
20240826,105100,421369735,4235,4235,4235,4235,2
|
|
20240826,105000,421361265,4205,4205,4205,4205,3
|
|
20240826,104900,421348650,4235,4235,4235,4235,0
|
|
20240826,104800,421348650,4235,4230,4235,4210,6904
|
|
20240826,104700,392266225,4215,4215,4215,4215,0
|
|
20240826,104600,392266225,4215,4215,4215,4215,142
|
|
20240826,104500,391667695,4215,4210,4215,4210,346
|
|
20240826,104400,390211030,4210,4215,4215,4210,25
|
|
20240826,104300,390105730,4215,4215,4215,4205,2102
|
|
20240826,104200,381247895,4235,4235,4235,4235,0
|
|
20240826,104100,381247895,4235,4235,4235,4235,0
|
|
20240826,104000,381247895,4235,4235,4235,4235,3
|
|
20240826,103900,381235190,4220,4220,4220,4220,0
|
|
20240826,103800,381235190,4220,4220,4220,4220,297
|
|
20240826,103700,379981850,4240,4240,4240,4240,22
|
|
20240826,103600,379888570,4240,4220,4240,4220,703
|
|
20240826,103500,376921870,4220,4220,4240,4220,302
|
|
20240826,103400,375647410,4220,4225,4225,4220,1003
|
|
20240826,103300,371411755,4240,4240,4240,4240,0
|
|
20240826,103200,371411755,4240,4240,4240,4230,125
|
|
20240826,103100,370881795,4240,4235,4240,4230,121
|
|
20240826,103000,370369875,4235,4240,4240,4235,900
|
|
20240826,102900,366558365,4240,4240,4240,4240,312
|
|
20240826,102800,365235485,4240,4240,4240,4225,7
|
|
20240826,102700,365205820,4225,4230,4230,4225,52
|
|
20240826,102600,364985870,4235,4235,4235,4235,1
|
|
20240826,102500,364981635,4240,4230,4245,4225,1788
|
|
20240826,102400,357426710,4230,4240,4240,4230,2144
|
|
20240826,102300,348345965,4260,4240,4260,4240,25
|
|
20240826,102200,348239905,4240,4240,4240,4240,900
|
|
20240826,102100,344423905,4260,4260,4260,4260,3
|
|
20240826,102000,344411125,4240,4270,4275,4240,3626
|
|
20240826,101900,329013350,4275,4275,4275,4275,1
|
|
20240826,101800,329009075,4270,4270,4270,4270,0
|
|
20240826,101700,329009075,4270,4270,4270,4270,89
|
|
20240826,101600,328629045,4275,4275,4275,4275,0
|
|
20240826,101500,328629045,4275,4270,4275,4270,94
|
|
20240826,101400,328227415,4275,4275,4275,4275,160
|
|
20240826,101300,327543415,4275,4275,4275,4275,105
|
|
20240826,101200,327094540,4275,4275,4275,4275,30
|
|
20240826,101100,326966290,4275,4275,4275,4275,0
|
|
20240826,101000,326966290,4275,4270,4275,4270,3
|
|
20240826,100900,326953475,4265,4275,4275,4265,11
|
|
20240826,100800,326906550,4275,4275,4275,4275,0
|
|
20240826,100700,326906550,4275,4275,4275,4275,68
|
|
20240826,100600,326615850,4280,4280,4280,4280,1
|
|
20240826,100500,326611570,4270,4275,4275,4270,234
|
|
20240826,100400,325612305,4280,4280,4280,4280,10
|
|
20240826,100300,325569505,4280,4280,4280,4280,14
|
|
20240826,100200,325509585,4280,4280,4280,4280,1
|
|
20240826,100100,325505305,4280,4280,4280,4280,1
|
|
20240826,100000,325501025,4275,4260,4275,4240,2160
|
|
20240826,095900,316296630,4265,4265,4265,4265,3
|
|
20240826,095800,316283835,4265,4265,4265,4265,0
|
|
20240826,095700,316283835,4265,4265,4265,4260,202
|
|
20240826,095600,315422555,4260,4250,4260,4250,632
|
|
20240826,095500,312734590,4230,4230,4230,4230,210
|
|
20240826,095400,311846290,4255,4255,4255,4255,1
|
|
20240826,095300,311842035,4225,4255,4255,4225,1242
|
|
20240826,095200,306594525,4230,4260,4260,4230,1240
|
|
20240826,095100,301349025,4260,4260,4260,4260,16
|
|
20240826,095000,301280865,4260,4260,4260,4230,1412
|
|
20240826,094900,295298025,4225,4250,4265,4225,2251
|
|
20240826,094800,285743180,4255,4250,4255,4200,2903
|
|
20240826,094700,273497425,4250,4245,4255,4200,7731
|
|
20240826,094600,240844215,4200,4235,4260,4200,9030
|
|
20240826,094500,202805875,4235,4250,4270,4235,7071
|
|
20240826,094400,172839840,4250,4275,4275,4250,1029
|
|
20240826,094300,168461110,4265,4265,4265,4265,1000
|
|
20240826,094200,164196110,4275,4260,4275,4260,3
|
|
20240826,094100,164183300,4275,4275,4275,4275,1
|
|
20240826,094000,164179025,4270,4275,4275,4250,706
|
|
20240826,093900,161175100,4275,4270,4275,4270,155
|
|
20240826,093800,160512485,4265,4275,4275,4265,237
|
|
20240826,093700,159501670,4280,4265,4280,4250,4913
|
|
20240826,093600,138612940,4265,4265,4265,4265,25
|
|
20240826,093500,138506315,4265,4260,4265,4255,291
|
|
20240826,093400,137266700,4265,4265,4265,4265,1
|
|
20240826,093300,137262435,4265,4265,4265,4265,8
|
|
20240826,093200,137228315,4265,4265,4265,4265,484
|
|
20240826,093100,135164055,4285,4285,4285,4270,502
|
|
20240826,093000,133020485,4285,4280,4285,4280,2
|
|
20240826,092900,133011920,4270,4270,4270,4270,0
|
|
20240826,092800,133011920,4270,4270,4270,4270,293
|
|
20240826,092700,131760810,4255,4260,4260,4255,1209
|
|
20240826,092600,126614705,4260,4270,4270,4260,1244
|
|
20240826,092500,121310445,4270,4270,4270,4270,167
|
|
20240826,092400,120597355,4270,4270,4270,4270,511
|
|
20240826,092300,118415385,4270,4270,4270,4270,900
|
|
20240826,092200,114572385,4255,4270,4270,4255,401
|
|
20240826,092100,112864990,4270,4285,4300,4270,1639
|
|
20240826,092000,105861315,4300,4295,4300,4295,2
|
|
20240826,091900,105852720,4285,4280,4285,4275,193
|
|
20240826,091800,105026085,4280,4260,4285,4260,49
|
|
20240826,091700,104817260,4260,4300,4300,4255,1195
|
|
20240826,091600,99723620,4305,4305,4305,4305,0
|
|
20240826,091500,99723620,4305,4255,4305,4255,3581
|
|
20240826,091400,84450420,4255,4280,4300,4255,3314
|
|
20240826,091300,70305150,4275,4275,4275,4275,495
|
|
20240826,091200,68189025,4280,4305,4305,4280,219
|
|
20240826,091100,67249140,4300,4315,4315,4300,3800
|
|
20240826,091000,50873710,4320,4330,4330,4320,1032
|
|
20240826,090900,46407195,4330,4345,4345,4330,7985
|
|
20240826,090800,11755765,4345,4340,4345,4340,188
|
|
20240826,090700,10939270,4340,4350,4350,4340,164
|
|
20240826,090600,10226595,4335,4355,4355,4335,191
|
|
20240826,090500,9395340,4365,4365,4365,4340,111
|
|
20240826,090400,8913325,4335,4365,4365,4335,16
|
|
20240826,090300,8843665,4365,4355,4365,4330,672
|
|
20240826,090200,5922805,4360,4365,4365,4360,3
|
|
20240826,090100,5909715,4370,4350,4370,4350,590
|
|
20240826,090000,3341605,4360,4330,4360,4330,771
|