723 lines
35 KiB
CSV
723 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,210000,1005745085,4375,4375,4375,4375,7118
|
|
20240814,205900,1005745085,4375,4375,4375,4375,0
|
|
20240814,205800,1005745085,4375,4375,4375,4375,0
|
|
20240814,205700,1005745085,4375,4375,4375,4375,0
|
|
20240814,205600,1005745085,4375,4375,4375,4375,0
|
|
20240814,205500,1005745085,4375,4375,4375,4375,0
|
|
20240814,205400,1005745085,4375,4375,4375,4375,0
|
|
20240814,205300,1005745085,4375,4375,4375,4375,0
|
|
20240814,205200,1005745085,4375,4375,4375,4375,0
|
|
20240814,205100,1005745085,4375,4375,4375,4375,0
|
|
20240814,205000,1005745085,4375,4375,4375,4375,0
|
|
20240814,204900,1005745085,4375,4375,4375,4375,0
|
|
20240814,204800,1005745085,4375,4375,4375,4375,0
|
|
20240814,204700,1005745085,4375,4375,4375,4375,0
|
|
20240814,204600,1005745085,4375,4375,4375,4375,0
|
|
20240814,204500,1005745085,4375,4375,4375,4375,0
|
|
20240814,204400,1005745085,4375,4375,4375,4375,0
|
|
20240814,204300,1005745085,4375,4375,4375,4375,0
|
|
20240814,204200,1005745085,4375,4375,4375,4375,0
|
|
20240814,204100,1005745085,4375,4375,4375,4375,0
|
|
20240814,204000,1005745085,4375,4375,4375,4375,0
|
|
20240814,203900,1005745085,4375,4375,4375,4375,0
|
|
20240814,203800,1005745085,4375,4375,4375,4375,0
|
|
20240814,203700,1005745085,4375,4375,4375,4375,0
|
|
20240814,203600,1005745085,4375,4375,4375,4375,0
|
|
20240814,203500,1005745085,4375,4375,4375,4375,0
|
|
20240814,203400,1005745085,4375,4375,4375,4375,0
|
|
20240814,203300,1005745085,4375,4375,4375,4375,0
|
|
20240814,203200,1005745085,4375,4375,4375,4375,0
|
|
20240814,203100,1005745085,4375,4375,4375,4375,0
|
|
20240814,203000,1005745085,4375,4375,4375,4375,7118
|
|
20240814,202900,1005745085,4375,4375,4375,4375,0
|
|
20240814,202800,1005745085,4375,4375,4375,4375,0
|
|
20240814,202700,1005745085,4375,4375,4375,4375,0
|
|
20240814,202600,1005745085,4375,4375,4375,4375,0
|
|
20240814,202500,1005745085,4375,4375,4375,4375,0
|
|
20240814,202400,1005745085,4375,4375,4375,4375,0
|
|
20240814,202300,1005745085,4375,4375,4375,4375,0
|
|
20240814,202200,1005745085,4375,4375,4375,4375,0
|
|
20240814,202100,1005745085,4375,4375,4375,4375,0
|
|
20240814,202000,1005745085,4375,4375,4375,4375,0
|
|
20240814,201900,1005745085,4375,4375,4375,4375,0
|
|
20240814,201800,1005745085,4375,4375,4375,4375,0
|
|
20240814,201700,1005745085,4375,4375,4375,4375,0
|
|
20240814,201600,1005745085,4375,4375,4375,4375,0
|
|
20240814,201500,1005745085,4375,4375,4375,4375,0
|
|
20240814,201400,1005745085,4375,4375,4375,4375,0
|
|
20240814,201300,1005745085,4375,4375,4375,4375,0
|
|
20240814,201200,1005745085,4375,4375,4375,4375,0
|
|
20240814,201100,1005745085,4375,4375,4375,4375,0
|
|
20240814,201000,1005745085,4375,4375,4375,4375,0
|
|
20240814,200900,1005745085,4375,4375,4375,4375,0
|
|
20240814,200800,1005745085,4375,4375,4375,4375,0
|
|
20240814,200700,1005745085,4375,4375,4375,4375,0
|
|
20240814,200600,1005745085,4375,4375,4375,4375,0
|
|
20240814,200500,1005745085,4375,4375,4375,4375,0
|
|
20240814,200400,1005745085,4375,4375,4375,4375,0
|
|
20240814,200300,1005745085,4375,4375,4375,4375,0
|
|
20240814,200200,1005745085,4375,4375,4375,4375,0
|
|
20240814,200100,1005745085,4375,4375,4375,4375,0
|
|
20240814,200000,1005745085,4375,4375,4375,4375,7118
|
|
20240814,195900,1005745085,4375,4375,4375,4375,0
|
|
20240814,195800,1005745085,4375,4375,4375,4375,0
|
|
20240814,195700,1005745085,4375,4375,4375,4375,0
|
|
20240814,195600,1005745085,4375,4375,4375,4375,0
|
|
20240814,195500,1005745085,4375,4375,4375,4375,0
|
|
20240814,195400,1005745085,4375,4375,4375,4375,0
|
|
20240814,195300,1005745085,4375,4375,4375,4375,0
|
|
20240814,195200,1005745085,4375,4375,4375,4375,0
|
|
20240814,195100,1005745085,4375,4375,4375,4375,0
|
|
20240814,195000,1005745085,4375,4375,4375,4375,0
|
|
20240814,194900,1005745085,4375,4375,4375,4375,0
|
|
20240814,194800,1005745085,4375,4375,4375,4375,0
|
|
20240814,194700,1005745085,4375,4375,4375,4375,0
|
|
20240814,194600,1005745085,4375,4375,4375,4375,0
|
|
20240814,194500,1005745085,4375,4375,4375,4375,0
|
|
20240814,194400,1005745085,4375,4375,4375,4375,0
|
|
20240814,194300,1005745085,4375,4375,4375,4375,0
|
|
20240814,194200,1005745085,4375,4375,4375,4375,0
|
|
20240814,194100,1005745085,4375,4375,4375,4375,0
|
|
20240814,194000,1005745085,4375,4375,4375,4375,0
|
|
20240814,193900,1005745085,4375,4375,4375,4375,0
|
|
20240814,193800,1005745085,4375,4375,4375,4375,0
|
|
20240814,193700,1005745085,4375,4375,4375,4375,0
|
|
20240814,193600,1005745085,4375,4375,4375,4375,0
|
|
20240814,193500,1005745085,4375,4375,4375,4375,0
|
|
20240814,193400,1005745085,4375,4375,4375,4375,0
|
|
20240814,193300,1005745085,4375,4375,4375,4375,0
|
|
20240814,193200,1005745085,4375,4375,4375,4375,0
|
|
20240814,193100,1005745085,4375,4375,4375,4375,0
|
|
20240814,193000,1005745085,4375,4375,4375,4375,7118
|
|
20240814,192900,1005745085,4375,4375,4375,4375,0
|
|
20240814,192800,1005745085,4375,4375,4375,4375,0
|
|
20240814,192700,1005745085,4375,4375,4375,4375,0
|
|
20240814,192600,1005745085,4375,4375,4375,4375,0
|
|
20240814,192500,1005745085,4375,4375,4375,4375,0
|
|
20240814,192400,1005745085,4375,4375,4375,4375,0
|
|
20240814,192300,1005745085,4375,4375,4375,4375,0
|
|
20240814,192200,1005745085,4375,4375,4375,4375,0
|
|
20240814,192100,1005745085,4375,4375,4375,4375,0
|
|
20240814,192000,1005745085,4375,4375,4375,4375,0
|
|
20240814,191900,1005745085,4375,4375,4375,4375,0
|
|
20240814,191800,1005745085,4375,4375,4375,4375,0
|
|
20240814,191700,1005745085,4375,4375,4375,4375,0
|
|
20240814,191600,1005745085,4375,4375,4375,4375,0
|
|
20240814,191500,1005745085,4375,4375,4375,4375,0
|
|
20240814,191400,1005745085,4375,4375,4375,4375,0
|
|
20240814,191300,1005745085,4375,4375,4375,4375,0
|
|
20240814,191200,1005745085,4375,4375,4375,4375,0
|
|
20240814,191100,1005745085,4375,4375,4375,4375,0
|
|
20240814,191000,1005745085,4375,4375,4375,4375,0
|
|
20240814,190900,1005745085,4375,4375,4375,4375,0
|
|
20240814,190800,1005745085,4375,4375,4375,4375,0
|
|
20240814,190700,1005745085,4375,4375,4375,4375,0
|
|
20240814,190600,1005745085,4375,4375,4375,4375,0
|
|
20240814,190500,1005745085,4375,4375,4375,4375,0
|
|
20240814,190400,1005745085,4375,4375,4375,4375,0
|
|
20240814,190300,1005745085,4375,4375,4375,4375,0
|
|
20240814,190200,1005745085,4375,4375,4375,4375,0
|
|
20240814,190100,1005745085,4375,4375,4375,4375,0
|
|
20240814,190000,1005745085,4375,4375,4375,4375,7118
|
|
20240814,185900,1005745085,4375,4375,4375,4375,0
|
|
20240814,185800,1005745085,4375,4375,4375,4375,0
|
|
20240814,185700,1005745085,4375,4375,4375,4375,0
|
|
20240814,185600,1005745085,4375,4375,4375,4375,0
|
|
20240814,185500,1005745085,4375,4375,4375,4375,0
|
|
20240814,185400,1005745085,4375,4375,4375,4375,0
|
|
20240814,185300,1005745085,4375,4375,4375,4375,0
|
|
20240814,185200,1005745085,4375,4375,4375,4375,0
|
|
20240814,185100,1005745085,4375,4375,4375,4375,0
|
|
20240814,185000,1005745085,4375,4375,4375,4375,0
|
|
20240814,184900,1005745085,4375,4375,4375,4375,0
|
|
20240814,184800,1005745085,4375,4375,4375,4375,0
|
|
20240814,184700,1005745085,4375,4375,4375,4375,0
|
|
20240814,184600,1005745085,4375,4375,4375,4375,0
|
|
20240814,184500,1005745085,4375,4375,4375,4375,0
|
|
20240814,184400,1005745085,4375,4375,4375,4375,0
|
|
20240814,184300,1005745085,4375,4375,4375,4375,0
|
|
20240814,184200,1005745085,4375,4375,4375,4375,0
|
|
20240814,184100,1005745085,4375,4375,4375,4375,0
|
|
20240814,184000,1005745085,4375,4375,4375,4375,0
|
|
20240814,183900,1005745085,4375,4375,4375,4375,0
|
|
20240814,183800,1005745085,4375,4375,4375,4375,0
|
|
20240814,183700,1005745085,4375,4375,4375,4375,0
|
|
20240814,183600,1005745085,4375,4375,4375,4375,0
|
|
20240814,183500,1005745085,4375,4375,4375,4375,0
|
|
20240814,183400,1005745085,4375,4375,4375,4375,0
|
|
20240814,183300,1005745085,4375,4375,4375,4375,0
|
|
20240814,183200,1005745085,4375,4375,4375,4375,0
|
|
20240814,183100,1005745085,4375,4375,4375,4375,0
|
|
20240814,183000,1005745085,4375,4375,4375,4375,7118
|
|
20240814,182900,1005745085,4375,4375,4375,4375,0
|
|
20240814,182800,1005745085,4375,4375,4375,4375,0
|
|
20240814,182700,1005745085,4375,4375,4375,4375,0
|
|
20240814,182600,1005745085,4375,4375,4375,4375,0
|
|
20240814,182500,1005745085,4375,4375,4375,4375,0
|
|
20240814,182400,1005745085,4375,4375,4375,4375,0
|
|
20240814,182300,1005745085,4375,4375,4375,4375,0
|
|
20240814,182200,1005745085,4375,4375,4375,4375,0
|
|
20240814,182100,1005745085,4375,4375,4375,4375,0
|
|
20240814,182000,1005745085,4375,4375,4375,4375,0
|
|
20240814,181900,1005745085,4375,4375,4375,4375,0
|
|
20240814,181800,1005745085,4375,4375,4375,4375,0
|
|
20240814,181700,1005745085,4375,4375,4375,4375,0
|
|
20240814,181600,1005745085,4375,4375,4375,4375,0
|
|
20240814,181500,1005745085,4375,4375,4375,4375,0
|
|
20240814,181400,1005745085,4375,4375,4375,4375,0
|
|
20240814,181300,1005745085,4375,4375,4375,4375,0
|
|
20240814,181200,1005745085,4375,4375,4375,4375,0
|
|
20240814,181100,1005745085,4375,4375,4375,4375,0
|
|
20240814,181000,1005745085,4375,4375,4375,4375,0
|
|
20240814,180900,1005745085,4375,4375,4375,4375,0
|
|
20240814,180800,1005745085,4375,4375,4375,4375,0
|
|
20240814,180700,1005745085,4375,4375,4375,4375,0
|
|
20240814,180600,1005745085,4375,4375,4375,4375,0
|
|
20240814,180500,1005745085,4375,4375,4375,4375,0
|
|
20240814,180400,1005745085,4375,4375,4375,4375,0
|
|
20240814,180300,1005745085,4375,4375,4375,4375,0
|
|
20240814,180200,1005745085,4375,4375,4375,4375,0
|
|
20240814,180100,1005745085,4375,4375,4375,4375,0
|
|
20240814,180000,1005745085,4375,4375,4375,4375,7118
|
|
20240814,175900,1005745085,4375,4375,4375,4375,0
|
|
20240814,175800,1005745085,4375,4375,4375,4375,0
|
|
20240814,175700,1005745085,4375,4375,4375,4375,0
|
|
20240814,175600,1005745085,4375,4375,4375,4375,0
|
|
20240814,175500,1005745085,4375,4375,4375,4375,0
|
|
20240814,175400,1005745085,4375,4375,4375,4375,0
|
|
20240814,175300,1005745085,4375,4375,4375,4375,0
|
|
20240814,175200,1005745085,4375,4375,4375,4375,0
|
|
20240814,175100,1005745085,4375,4375,4375,4375,0
|
|
20240814,175000,1005745085,4375,4375,4375,4375,0
|
|
20240814,174900,1005745085,4375,4375,4375,4375,0
|
|
20240814,174800,1005745085,4375,4375,4375,4375,0
|
|
20240814,174700,1005745085,4375,4375,4375,4375,0
|
|
20240814,174600,1005745085,4375,4375,4375,4375,0
|
|
20240814,174500,1005745085,4375,4375,4375,4375,0
|
|
20240814,174400,1005745085,4375,4375,4375,4375,0
|
|
20240814,174300,1005745085,4375,4375,4375,4375,0
|
|
20240814,174200,1005745085,4375,4375,4375,4375,0
|
|
20240814,174100,1005745085,4375,4375,4375,4375,0
|
|
20240814,174000,1005745085,4375,4375,4375,4375,0
|
|
20240814,173900,1005745085,4375,4375,4375,4375,0
|
|
20240814,173800,1005745085,4375,4375,4375,4375,0
|
|
20240814,173700,1005745085,4375,4375,4375,4375,0
|
|
20240814,173600,1005745085,4375,4375,4375,4375,0
|
|
20240814,173500,1005745085,4375,4375,4375,4375,0
|
|
20240814,173400,1005745085,4375,4375,4375,4375,0
|
|
20240814,173300,1005745085,4375,4375,4375,4375,0
|
|
20240814,173200,1005745085,4375,4375,4375,4375,0
|
|
20240814,173100,1005745085,4375,4375,4375,4375,0
|
|
20240814,173000,1005745085,4375,4375,4375,4375,7118
|
|
20240814,172900,1005745085,4375,4375,4375,4375,0
|
|
20240814,172800,1005745085,4375,4375,4375,4375,0
|
|
20240814,172700,1005745085,4375,4375,4375,4375,0
|
|
20240814,172600,1005745085,4375,4375,4375,4375,0
|
|
20240814,172500,1005745085,4375,4375,4375,4375,0
|
|
20240814,172400,1005745085,4375,4375,4375,4375,0
|
|
20240814,172300,1005745085,4375,4375,4375,4375,0
|
|
20240814,172200,1005745085,4375,4375,4375,4375,0
|
|
20240814,172100,1005745085,4375,4375,4375,4375,0
|
|
20240814,172000,1005745085,4375,4375,4375,4375,0
|
|
20240814,171900,1005745085,4375,4375,4375,4375,0
|
|
20240814,171800,1005745085,4375,4375,4375,4375,0
|
|
20240814,171700,1005745085,4375,4375,4375,4375,0
|
|
20240814,171600,1005745085,4375,4375,4375,4375,0
|
|
20240814,171500,1005745085,4375,4375,4375,4375,0
|
|
20240814,171400,1005745085,4375,4375,4375,4375,0
|
|
20240814,171300,1005745085,4375,4375,4375,4375,0
|
|
20240814,171200,1005745085,4375,4375,4375,4375,0
|
|
20240814,171100,1005745085,4375,4375,4375,4375,0
|
|
20240814,171000,1005745085,4375,4375,4375,4375,0
|
|
20240814,170900,1005745085,4375,4375,4375,4375,0
|
|
20240814,170800,1005745085,4375,4375,4375,4375,0
|
|
20240814,170700,1005745085,4375,4375,4375,4375,0
|
|
20240814,170600,1005745085,4375,4375,4375,4375,0
|
|
20240814,170500,1005745085,4375,4375,4375,4375,0
|
|
20240814,170400,1005745085,4375,4375,4375,4375,0
|
|
20240814,170300,1005745085,4375,4375,4375,4375,0
|
|
20240814,170200,1005745085,4375,4375,4375,4375,0
|
|
20240814,170100,1005745085,4375,4375,4375,4375,0
|
|
20240814,170000,1005745085,4375,4375,4375,4375,7118
|
|
20240814,165900,1005745085,4375,4375,4375,4375,0
|
|
20240814,165800,1005745085,4375,4375,4375,4375,0
|
|
20240814,165700,1005745085,4375,4375,4375,4375,0
|
|
20240814,165600,1005745085,4375,4375,4375,4375,0
|
|
20240814,165500,1005745085,4375,4375,4375,4375,0
|
|
20240814,165400,1005745085,4375,4375,4375,4375,0
|
|
20240814,165300,1005745085,4375,4375,4375,4375,0
|
|
20240814,165200,1005745085,4375,4375,4375,4375,0
|
|
20240814,165100,1005745085,4375,4375,4375,4375,0
|
|
20240814,165000,1005745085,4375,4375,4375,4375,0
|
|
20240814,164900,1005745085,4375,4375,4375,4375,0
|
|
20240814,164800,1005745085,4375,4375,4375,4375,0
|
|
20240814,164700,1005745085,4375,4375,4375,4375,0
|
|
20240814,164600,1005745085,4375,4375,4375,4375,0
|
|
20240814,164500,1005745085,4375,4375,4375,4375,0
|
|
20240814,164400,1005745085,4375,4375,4375,4375,0
|
|
20240814,164300,1005745085,4375,4375,4375,4375,0
|
|
20240814,164200,1005745085,4375,4375,4375,4375,0
|
|
20240814,164100,1005745085,4375,4375,4375,4375,0
|
|
20240814,164000,1005745085,4375,4375,4375,4375,0
|
|
20240814,163900,1005745085,4375,4375,4375,4375,0
|
|
20240814,163800,1005745085,4375,4375,4375,4375,0
|
|
20240814,163700,1005745085,4375,4375,4375,4375,0
|
|
20240814,163600,1005745085,4375,4375,4375,4375,0
|
|
20240814,163500,1005745085,4375,4375,4375,4375,0
|
|
20240814,163400,1005745085,4375,4375,4375,4375,0
|
|
20240814,163300,1005745085,4375,4375,4375,4375,0
|
|
20240814,163200,1005745085,4375,4375,4375,4375,0
|
|
20240814,163100,1005745085,4375,4375,4375,4375,0
|
|
20240814,163000,1005745085,4375,4375,4375,4375,7118
|
|
20240814,162900,1005745085,4375,4375,4375,4375,0
|
|
20240814,162800,1005745085,4375,4375,4375,4375,0
|
|
20240814,162700,1005745085,4375,4375,4375,4375,0
|
|
20240814,162600,1005745085,4375,4375,4375,4375,0
|
|
20240814,162500,1005745085,4375,4375,4375,4375,0
|
|
20240814,162400,1005745085,4375,4375,4375,4375,0
|
|
20240814,162300,1005745085,4375,4375,4375,4375,0
|
|
20240814,162200,1005745085,4375,4375,4375,4375,0
|
|
20240814,162100,1005745085,4375,4375,4375,4375,0
|
|
20240814,162000,1005745085,4375,4375,4375,4375,0
|
|
20240814,161900,1005745085,4375,4375,4375,4375,0
|
|
20240814,161800,1005745085,4375,4375,4375,4375,0
|
|
20240814,161700,1005745085,4375,4375,4375,4375,0
|
|
20240814,161600,1005745085,4375,4375,4375,4375,0
|
|
20240814,161500,1005745085,4375,4375,4375,4375,0
|
|
20240814,161400,1005745085,4375,4375,4375,4375,0
|
|
20240814,161300,1005745085,4375,4375,4375,4375,0
|
|
20240814,161200,1005745085,4375,4375,4375,4375,0
|
|
20240814,161100,1005745085,4375,4375,4375,4375,0
|
|
20240814,161000,1005745085,4375,4375,4375,4375,0
|
|
20240814,160900,1005745085,4375,4375,4375,4375,0
|
|
20240814,160800,1005745085,4375,4375,4375,4375,0
|
|
20240814,160700,1005745085,4375,4375,4375,4375,0
|
|
20240814,160600,1005745085,4375,4375,4375,4375,0
|
|
20240814,160500,1005745085,4375,4375,4375,4375,0
|
|
20240814,160400,1005745085,4375,4375,4375,4375,0
|
|
20240814,160300,1005745085,4375,4375,4375,4375,0
|
|
20240814,160200,1005745085,4375,4375,4375,4375,0
|
|
20240814,160100,1005745085,4375,4375,4375,4375,0
|
|
20240814,160000,1005745085,4375,4375,4375,4375,7118
|
|
20240814,155900,1005745085,4375,4375,4375,4375,0
|
|
20240814,155800,1005745085,4375,4375,4375,4375,0
|
|
20240814,155700,1005745085,4375,4375,4375,4375,0
|
|
20240814,155600,1005745085,4375,4375,4375,4375,0
|
|
20240814,155500,1005745085,4375,4375,4375,4375,0
|
|
20240814,155400,1005745085,4375,4375,4375,4375,0
|
|
20240814,155300,1005745085,4375,4375,4375,4375,0
|
|
20240814,155200,1005745085,4375,4375,4375,4375,0
|
|
20240814,155100,1005745085,4375,4375,4375,4375,0
|
|
20240814,155000,1005745085,4375,4375,4375,4375,0
|
|
20240814,154900,1005745085,4375,4375,4375,4375,0
|
|
20240814,154800,1005745085,4375,4375,4375,4375,0
|
|
20240814,154700,1005745085,4375,4375,4375,4375,0
|
|
20240814,154600,1005745085,4375,4375,4375,4375,0
|
|
20240814,154500,1005745085,4375,4375,4375,4375,0
|
|
20240814,154400,1005745085,4375,4375,4375,4375,0
|
|
20240814,154300,1005745085,4375,4375,4375,4375,0
|
|
20240814,154200,1005745085,4375,4375,4375,4375,0
|
|
20240814,154100,1005745085,4375,4375,4375,4375,0
|
|
20240814,154000,1005745085,4375,4375,4375,4375,0
|
|
20240814,153900,1005745085,4375,4375,4375,4375,0
|
|
20240814,153800,1005745085,4375,4375,4375,4375,0
|
|
20240814,153700,1005745085,4375,4375,4375,4375,0
|
|
20240814,153600,1005745085,4375,4375,4375,4375,0
|
|
20240814,153500,1005745085,4375,4375,4375,4375,0
|
|
20240814,153400,1005745085,4375,4375,4375,4375,0
|
|
20240814,153300,1005745085,4375,4375,4375,4375,0
|
|
20240814,153200,1005745085,4375,4375,4375,4375,0
|
|
20240814,153100,1005745085,4375,4375,4375,4375,0
|
|
20240814,153000,1005745085,4375,4375,4375,4375,14236
|
|
20240814,152900,974603835,4380,4380,4380,4380,0
|
|
20240814,152800,974603835,4380,4380,4380,4380,0
|
|
20240814,152700,974603835,4380,4380,4380,4380,0
|
|
20240814,152600,974603835,4380,4380,4380,4380,0
|
|
20240814,152500,974603835,4380,4380,4380,4380,0
|
|
20240814,152400,974603835,4380,4380,4380,4380,0
|
|
20240814,152300,974603835,4380,4380,4380,4380,0
|
|
20240814,152200,974603835,4380,4380,4380,4380,0
|
|
20240814,152100,974603835,4380,4380,4380,4380,0
|
|
20240814,152000,974603835,4380,4380,4380,4380,0
|
|
20240814,151900,974603835,4380,4370,4380,4370,148
|
|
20240814,151800,973955985,4375,4375,4380,4370,1525
|
|
20240814,151700,967284255,4370,4375,4375,4370,88
|
|
20240814,151600,966899670,4375,4375,4375,4370,2288
|
|
20240814,151500,956896055,4375,4370,4380,4370,4497
|
|
20240814,151400,937216645,4370,4360,4370,4360,381
|
|
20240814,151300,935551755,4365,4365,4365,4365,0
|
|
20240814,151200,935551755,4365,4365,4365,4365,50
|
|
20240814,151100,935333505,4375,4365,4375,4365,9
|
|
20240814,151000,935294210,4365,4360,4375,4360,233
|
|
20240814,150900,934277380,4380,4375,4380,4375,7
|
|
20240814,150800,934246750,4370,4370,4370,4370,10
|
|
20240814,150700,934203050,4370,4370,4370,4370,836
|
|
20240814,150600,930549730,4370,4360,4370,4360,405
|
|
20240814,150500,928782755,4360,4360,4360,4360,60
|
|
20240814,150400,928521155,4370,4370,4370,4370,67
|
|
20240814,150300,928228365,4375,4375,4375,4375,2586
|
|
20240814,150200,916914615,4375,4375,4375,4375,0
|
|
20240814,150100,916914615,4375,4365,4375,4365,1451
|
|
20240814,150000,910580990,4360,4360,4360,4360,0
|
|
20240814,145900,910580990,4360,4360,4360,4360,60
|
|
20240814,145800,910319390,4375,4370,4375,4360,1939
|
|
20240814,145700,901842000,4360,4360,4360,4360,10
|
|
20240814,145600,901798400,4365,4355,4365,4355,1066
|
|
20240814,145500,897151320,4355,4355,4355,4355,216
|
|
20240814,145400,896210640,4365,4365,4365,4365,80
|
|
20240814,145300,895861440,4365,4365,4365,4365,0
|
|
20240814,145200,895861440,4365,4365,4365,4365,137
|
|
20240814,145100,895263435,4360,4360,4360,4360,30
|
|
20240814,145000,895132635,4375,4365,4375,4365,40
|
|
20240814,144900,894957715,4365,4365,4365,4365,7
|
|
20240814,144800,894927160,4360,4360,4360,4360,50
|
|
20240814,144700,894709160,4380,4360,4380,4360,2462
|
|
20240814,144600,883945115,4360,4355,4360,4355,2608
|
|
20240814,144500,872583600,4355,4355,4355,4355,27
|
|
20240814,144400,872466015,4355,4350,4355,4350,1340
|
|
20240814,144300,866637010,4350,4340,4350,4340,879
|
|
20240814,144200,862819155,4340,4340,4340,4340,195
|
|
20240814,144100,861972855,4330,4330,4330,4330,3
|
|
20240814,144000,861959865,4330,4330,4330,4330,0
|
|
20240814,143900,861959865,4330,4330,4330,4330,148
|
|
20240814,143800,861319025,4310,4310,4310,4310,1578
|
|
20240814,143700,854517845,4310,4330,4330,4310,2001
|
|
20240814,143600,845887855,4315,4315,4325,4315,2014
|
|
20240814,143500,837193545,4330,4330,4330,4330,0
|
|
20240814,143400,837193545,4330,4330,4330,4330,0
|
|
20240814,143300,837193545,4330,4330,4330,4330,0
|
|
20240814,143200,837193545,4330,4330,4330,4330,0
|
|
20240814,143100,837193545,4330,4330,4330,4330,0
|
|
20240814,143000,837193545,4330,4330,4330,4330,0
|
|
20240814,142900,837193545,4330,4330,4330,4330,0
|
|
20240814,142800,837193545,4330,4330,4330,4330,1
|
|
20240814,142700,837189215,4310,4320,4320,4310,2000
|
|
20240814,142600,828563020,4320,4320,4320,4320,599
|
|
20240814,142500,825975340,4325,4335,4335,4325,5489
|
|
20240814,142400,802210490,4335,4335,4335,4335,0
|
|
20240814,142300,802210490,4335,4335,4335,4335,42
|
|
20240814,142200,802028420,4345,4345,4345,4345,0
|
|
20240814,142100,802028420,4345,4345,4345,4345,3
|
|
20240814,142000,802015385,4345,4345,4345,4345,1
|
|
20240814,141900,802011040,4335,4335,4335,4335,62
|
|
20240814,141800,801742270,4335,4335,4335,4335,32
|
|
20240814,141700,801603550,4345,4330,4345,4325,1001
|
|
20240814,141600,797274195,4350,4350,4350,4350,0
|
|
20240814,141500,797274195,4350,4350,4350,4350,0
|
|
20240814,141400,797274195,4350,4350,4350,4350,0
|
|
20240814,141300,797274195,4350,4350,4350,4350,0
|
|
20240814,141200,797274195,4350,4340,4350,4340,245
|
|
20240814,141100,796210885,4325,4325,4325,4325,70
|
|
20240814,141000,795908135,4340,4335,4340,4335,256
|
|
20240814,140900,794797145,4320,4335,4335,4320,701
|
|
20240814,140800,791768810,4335,4335,4335,4335,1
|
|
20240814,140700,791764475,4330,4330,4330,4330,0
|
|
20240814,140600,791764475,4330,4330,4330,4330,1975
|
|
20240814,140500,783212725,4320,4330,4330,4320,93
|
|
20240814,140400,782810715,4335,4335,4335,4335,0
|
|
20240814,140300,782810715,4335,4335,4335,4335,3
|
|
20240814,140200,782797710,4335,4335,4335,4335,0
|
|
20240814,140100,782797710,4335,4335,4335,4335,0
|
|
20240814,140000,782797710,4335,4335,4335,4335,0
|
|
20240814,135900,782797710,4335,4335,4335,4335,0
|
|
20240814,135800,782797710,4335,4335,4335,4335,0
|
|
20240814,135700,782797710,4335,4320,4335,4310,1189
|
|
20240814,135600,777663855,4335,4335,4335,4335,1
|
|
20240814,135500,777659520,4330,4330,4330,4330,0
|
|
20240814,135400,777659520,4330,4330,4330,4330,0
|
|
20240814,135300,777659520,4330,4330,4330,4330,0
|
|
20240814,135200,777659520,4330,4330,4330,4330,0
|
|
20240814,135100,777659520,4330,4330,4330,4315,965
|
|
20240814,135000,773491485,4330,4330,4330,4330,0
|
|
20240814,134900,773491485,4330,4330,4330,4330,0
|
|
20240814,134800,773491485,4330,4330,4330,4330,0
|
|
20240814,134700,773491485,4330,4330,4330,4330,16
|
|
20240814,134600,773422205,4330,4330,4330,4330,397
|
|
20240814,134500,771703195,4330,4330,4330,4330,10
|
|
20240814,134400,771659895,4330,4330,4330,4330,0
|
|
20240814,134300,771659895,4330,4330,4330,4330,632
|
|
20240814,134200,768923335,4315,4315,4315,4315,462
|
|
20240814,134100,766929805,4315,4315,4315,4315,840
|
|
20240814,134000,763305205,4315,4320,4320,4315,299
|
|
20240814,133900,762014570,4320,4320,4320,4320,0
|
|
20240814,133800,762014570,4320,4320,4320,4320,800
|
|
20240814,133700,758558570,4320,4320,4320,4320,0
|
|
20240814,133600,758558570,4320,4325,4325,4320,329
|
|
20240814,133500,757136560,4340,4340,4340,4340,0
|
|
20240814,133400,757136560,4340,4340,4340,4340,0
|
|
20240814,133300,757136560,4340,4340,4340,4340,0
|
|
20240814,133200,757136560,4340,4340,4340,4340,5
|
|
20240814,133100,757114860,4345,4345,4345,4345,0
|
|
20240814,133000,757114860,4345,4345,4345,4345,1
|
|
20240814,132900,757110515,4325,4325,4325,4325,0
|
|
20240814,132800,757110515,4325,4345,4345,4325,256
|
|
20240814,132700,756001155,4345,4345,4345,4345,0
|
|
20240814,132600,756001155,4345,4345,4345,4345,0
|
|
20240814,132500,756001155,4345,4325,4345,4325,33
|
|
20240814,132400,755858410,4350,4350,4350,4350,0
|
|
20240814,132300,755858410,4350,4350,4350,4350,0
|
|
20240814,132200,755858410,4350,4350,4350,4350,0
|
|
20240814,132100,755858410,4350,4335,4350,4335,310
|
|
20240814,132000,754512800,4320,4320,4335,4320,53
|
|
20240814,131900,754283420,4340,4340,4340,4340,0
|
|
20240814,131800,754283420,4340,4340,4340,4315,37
|
|
20240814,131700,754122865,4340,4315,4340,4315,76
|
|
20240814,131600,753794900,4345,4325,4345,4315,581
|
|
20240814,131500,751285805,4345,4345,4345,4345,0
|
|
20240814,131400,751285805,4345,4345,4345,4345,0
|
|
20240814,131300,751285805,4345,4345,4345,4345,50
|
|
20240814,131200,751068555,4345,4345,4345,4345,0
|
|
20240814,131100,751068555,4345,4345,4345,4345,0
|
|
20240814,131000,751068555,4345,4345,4345,4345,0
|
|
20240814,130900,751068555,4345,4330,4345,4320,863
|
|
20240814,130800,747336090,4335,4335,4335,4335,27
|
|
20240814,130700,747219045,4350,4350,4350,4350,0
|
|
20240814,130600,747219045,4350,4350,4350,4350,0
|
|
20240814,130500,747219045,4350,4350,4350,4350,0
|
|
20240814,130400,747219045,4350,4350,4350,4350,2
|
|
20240814,130300,747210345,4330,4350,4350,4330,3230
|
|
20240814,130200,733219675,4340,4340,4340,4340,20
|
|
20240814,130100,733132875,4340,4350,4350,4340,12
|
|
20240814,130000,733080775,4335,4335,4335,4335,27
|
|
20240814,125900,732963730,4350,4350,4350,4350,0
|
|
20240814,125800,732963730,4350,4350,4350,4350,1
|
|
20240814,125700,732959380,4335,4335,4335,4335,25
|
|
20240814,125600,732851005,4335,4340,4350,4335,1595
|
|
20240814,125500,725930190,4345,4350,4350,4345,1545
|
|
20240814,125400,719216805,4350,4350,4350,4350,43
|
|
20240814,125300,719029755,4350,4350,4350,4350,1421
|
|
20240814,125200,712848405,4350,4350,4350,4350,0
|
|
20240814,125100,712848405,4350,4355,4355,4350,300
|
|
20240814,125000,711543400,4350,4350,4350,4350,0
|
|
20240814,124900,711543400,4350,4350,4350,4350,1099
|
|
20240814,124800,706762750,4355,4355,4355,4355,68
|
|
20240814,124700,706466610,4350,4350,4350,4350,0
|
|
20240814,124600,706466610,4350,4355,4360,4350,74
|
|
20240814,124500,706144525,4360,4365,4365,4360,1307
|
|
20240814,124400,700439505,4365,4365,4365,4365,3
|
|
20240814,124300,700426410,4370,4370,4370,4370,0
|
|
20240814,124200,700426410,4370,4370,4370,4370,0
|
|
20240814,124100,700426410,4370,4370,4370,4370,0
|
|
20240814,124000,700426410,4370,4360,4370,4360,58
|
|
20240814,123900,700173520,4370,4370,4370,4370,0
|
|
20240814,123800,700173520,4370,4370,4370,4370,0
|
|
20240814,123700,700173520,4370,4360,4370,4360,20
|
|
20240814,123600,700086300,4360,4360,4360,4360,0
|
|
20240814,123500,700086300,4360,4360,4360,4360,0
|
|
20240814,123400,700086300,4360,4360,4360,4360,1
|
|
20240814,123300,700081940,4360,4360,4360,4360,1
|
|
20240814,123200,700077580,4365,4375,4375,4365,1208
|
|
20240814,123100,694803520,4375,4370,4375,4370,450
|
|
20240814,123000,692835965,4365,4360,4365,4360,239
|
|
20240814,122900,691792980,4360,4350,4360,4350,608
|
|
20240814,122800,689143760,4360,4360,4360,4360,1
|
|
20240814,122700,689139400,4350,4355,4355,4350,131
|
|
20240814,122600,688569490,4365,4365,4365,4365,1
|
|
20240814,122500,688565125,4350,4350,4350,4350,0
|
|
20240814,122400,688565125,4350,4350,4350,4350,0
|
|
20240814,122300,688565125,4350,4350,4350,4350,40
|
|
20240814,122200,688391125,4350,4350,4350,4350,900
|
|
20240814,122100,684476125,4370,4370,4370,4370,0
|
|
20240814,122000,684476125,4370,4370,4370,4370,0
|
|
20240814,121900,684476125,4370,4355,4370,4355,2503
|
|
20240814,121800,673564540,4355,4365,4365,4350,2677
|
|
20240814,121700,661904305,4355,4355,4355,4355,9
|
|
20240814,121600,661865110,4360,4365,4365,4360,209
|
|
20240814,121500,660953325,4365,4365,4365,4365,5
|
|
20240814,121400,660931500,4370,4370,4370,4370,0
|
|
20240814,121300,660931500,4370,4370,4370,4370,22
|
|
20240814,121200,660835360,4370,4370,4370,4370,0
|
|
20240814,121100,660835360,4370,4370,4370,4370,0
|
|
20240814,121000,660835360,4370,4370,4370,4370,0
|
|
20240814,120900,660835360,4370,4370,4370,4370,0
|
|
20240814,120800,660835360,4370,4370,4370,4370,0
|
|
20240814,120700,660835360,4370,4370,4370,4370,0
|
|
20240814,120600,660835360,4370,4370,4370,4370,0
|
|
20240814,120500,660835360,4370,4370,4370,4370,1
|
|
20240814,120400,660830990,4365,4370,4370,4365,2
|
|
20240814,120300,660822255,4355,4360,4360,4355,1592
|
|
20240814,120200,653885790,4360,4355,4360,4355,173
|
|
20240814,120100,653132370,4355,4355,4355,4355,0
|
|
20240814,120000,653132370,4355,4355,4355,4355,0
|
|
20240814,115900,653132370,4355,4355,4355,4355,0
|
|
20240814,115800,653132370,4355,4355,4355,4355,20
|
|
20240814,115700,653045270,4355,4355,4355,4355,7
|
|
20240814,115600,653014785,4350,4350,4350,4350,0
|
|
20240814,115500,653014785,4350,4350,4350,4350,0
|
|
20240814,115400,653014785,4350,4355,4355,4350,3
|
|
20240814,115300,653001730,4350,4350,4350,4350,4
|
|
20240814,115200,652984330,4350,4355,4355,4350,247
|
|
20240814,115100,651909395,4355,4350,4355,4350,5
|
|
20240814,115000,651887640,4345,4355,4355,4345,70
|
|
20240814,114900,651582990,4355,4355,4355,4355,1
|
|
20240814,114800,651578635,4350,4350,4350,4350,0
|
|
20240814,114700,651578635,4350,4350,4350,4350,751
|
|
20240814,114600,648311785,4350,4350,4350,4350,90
|
|
20240814,114500,647920285,4350,4350,4350,4350,0
|
|
20240814,114400,647920285,4350,4350,4350,4350,2
|
|
20240814,114300,647911585,4355,4350,4355,4350,161
|
|
20240814,114200,647211080,4350,4350,4350,4350,42
|
|
20240814,114100,647028380,4350,4350,4350,4350,0
|
|
20240814,114000,647028380,4350,4350,4350,4350,2
|
|
20240814,113900,647019680,4350,4350,4350,4350,18
|
|
20240814,113800,646941380,4355,4355,4355,4355,0
|
|
20240814,113700,646941380,4355,4350,4360,4350,68
|
|
20240814,113600,646645395,4350,4355,4355,4350,2847
|
|
20240814,113500,634250795,4360,4360,4360,4360,20
|
|
20240814,113400,634163595,4360,4360,4360,4360,22
|
|
20240814,113300,634067675,4360,4360,4360,4360,200
|
|
20240814,113200,633195675,4370,4370,4370,4370,0
|
|
20240814,113100,633195675,4370,4360,4370,4360,156
|
|
20240814,113000,632515185,4360,4360,4360,4360,291
|
|
20240814,112900,631246425,4360,4360,4360,4360,50
|
|
20240814,112800,631028425,4370,4370,4370,4370,3
|
|
20240814,112700,631015315,4365,4365,4370,4365,502
|
|
20240814,112600,628824080,4355,4360,4360,4355,695
|
|
20240814,112500,625794855,4360,4360,4370,4360,816
|
|
20240814,112400,622237085,4360,4360,4360,4360,1
|
|
20240814,112300,622232725,4370,4370,4370,4370,0
|
|
20240814,112200,622232725,4370,4370,4370,4370,1
|
|
20240814,112100,622228355,4360,4360,4360,4360,0
|
|
20240814,112000,622228355,4360,4360,4360,4360,41
|
|
20240814,111900,622049595,4360,4360,4360,4360,119
|
|
20240814,111800,621530755,4375,4375,4375,4375,2
|
|
20240814,111700,621522005,4375,4360,4375,4360,98
|
|
20240814,111600,621094710,4360,4355,4375,4350,779
|
|
20240814,111500,617701050,4355,4370,4370,4355,1491
|
|
20240814,111400,611202255,4360,4360,4360,4360,25
|
|
20240814,111300,611093255,4360,4360,4360,4360,58
|
|
20240814,111200,610840375,4365,4375,4380,4365,558
|
|
20240814,111100,608404430,4380,4380,4380,4380,0
|
|
20240814,111000,608404430,4380,4380,4380,4380,0
|
|
20240814,110900,608404430,4380,4365,4380,4365,2
|
|
20240814,110800,608395685,4365,4360,4365,4360,60
|
|
20240814,110700,608133995,4360,4360,4360,4360,0
|
|
20240814,110600,608133995,4360,4370,4370,4360,754
|
|
20240814,110500,604839330,4375,4380,4385,4375,451
|
|
20240814,110400,602866140,4375,4375,4375,4375,658
|
|
20240814,110300,599987390,4390,4390,4390,4390,12
|
|
20240814,110200,599934710,4390,4385,4390,4385,13
|
|
20240814,110100,599877695,4370,4385,4385,4370,202
|
|
20240814,110000,598994925,4390,4380,4390,4380,914
|
|
20240814,105900,594991595,4380,4370,4380,4365,145
|
|
20240814,105800,594357010,4370,4370,4370,4370,139
|
|
20240814,105700,593749580,4380,4380,4380,4370,350
|
|
20240814,105600,592219105,4380,4400,4400,4380,2037
|
|
20240814,105500,583283095,4400,4395,4400,4395,1060
|
|
20240814,105400,578624390,4395,4390,4395,4390,1858
|
|
20240814,105300,570464035,4395,4390,4395,4385,1187
|
|
20240814,105200,565248350,4395,4385,4395,4380,3051
|
|
20240814,105100,551854485,4390,4385,4390,4385,1520
|
|
20240814,105000,545185450,4385,4385,4390,4385,1610
|
|
20240814,104900,538125590,4375,4370,4385,4370,222
|
|
20240814,104800,537154335,4385,4385,4385,4385,1454
|
|
20240814,104700,530778545,4385,4375,4385,4360,7783
|
|
20240814,104600,496697770,4375,4375,4375,4375,100
|
|
20240814,104500,496260270,4375,4370,4375,4355,2689
|
|
20240814,104400,484508055,4365,4360,4365,4360,2013
|
|
20240814,104300,475723050,4355,4360,4360,4355,21
|
|
20240814,104200,475631495,4350,4350,4350,4350,0
|
|
20240814,104100,475631495,4350,4350,4350,4350,0
|
|
20240814,104000,475631495,4350,4350,4350,4350,0
|
|
20240814,103900,475631495,4350,4350,4350,4350,925
|
|
20240814,103800,471607745,4350,4350,4350,4350,2
|
|
20240814,103700,471599045,4345,4345,4345,4345,31
|
|
20240814,103600,471464350,4345,4345,4345,4345,25
|
|
20240814,103500,471355725,4345,4345,4345,4345,52
|
|
20240814,103400,471129785,4350,4350,4350,4350,0
|
|
20240814,103300,471129785,4350,4360,4360,4350,269
|
|
20240814,103200,469959575,4350,4350,4350,4350,25
|
|
20240814,103100,469850825,4360,4360,4360,4350,116
|
|
20240814,103000,469346115,4355,4360,4360,4355,37
|
|
20240814,102900,469184930,4360,4360,4360,4355,114
|
|
20240814,102800,468688050,4365,4365,4365,4365,0
|
|
20240814,102700,468688050,4365,4365,4365,4365,2
|
|
20240814,102600,468679320,4355,4355,4355,4355,32
|
|
20240814,102500,468539960,4365,4360,4365,4355,601
|
|
20240814,102400,465918260,4360,4360,4360,4360,1000
|
|
20240814,102300,461558260,4355,4350,4360,4340,8065
|
|
20240814,102200,426495865,4355,4345,4355,4345,259
|
|
20240814,102100,425369220,4345,4345,4345,4345,0
|
|
20240814,102000,425369220,4345,4345,4345,4345,184
|
|
20240814,101900,424569740,4345,4345,4345,4345,4887
|
|
20240814,101800,403335725,4350,4345,4350,4345,2206
|
|
20240814,101700,393741120,4345,4330,4345,4330,1408
|
|
20240814,101600,387630475,4335,4325,4335,4325,780
|
|
20240814,101500,384256505,4325,4330,4330,4325,488
|
|
20240814,101400,382145785,4325,4325,4325,4325,756
|
|
20240814,101300,378876085,4325,4330,4330,4325,284
|
|
20240814,101200,377647665,4330,4330,4330,4330,500
|
|
20240814,101100,375482665,4330,4330,4330,4330,700
|
|
20240814,101000,372451665,4335,4340,4340,4335,298
|
|
20240814,100900,371159825,4340,4330,4340,4330,561
|
|
20240814,100800,368730175,4330,4340,4340,4330,6
|
|
20240814,100700,368704145,4330,4330,4330,4330,10
|
|
20240814,100600,368660845,4340,4340,4340,4340,17
|
|
20240814,100500,368587065,4340,4340,4340,4340,0
|
|
20240814,100400,368587065,4340,4330,4340,4330,3290
|
|
20240814,100300,354336345,4330,4340,4340,4330,924
|
|
20240814,100200,350331535,4340,4335,4340,4335,222
|
|
20240814,100100,349369145,4340,4335,4340,4335,79
|
|
20240814,100000,349026675,4340,4340,4340,4340,207
|
|
20240814,095900,348128295,4345,4345,4345,4345,0
|
|
20240814,095800,348128295,4345,4345,4345,4345,1
|
|
20240814,095700,348123950,4335,4330,4335,4330,3620
|
|
20240814,095600,332442510,4330,4335,4335,4330,884
|
|
20240814,095500,328612870,4335,4335,4335,4335,607
|
|
20240814,095400,325981525,4350,4350,4350,4350,0
|
|
20240814,095300,325981525,4350,4350,4350,4350,0
|
|
20240814,095200,325981525,4350,4350,4350,4350,2
|
|
20240814,095100,325972825,4330,4345,4345,4330,3300
|
|
20240814,095000,311667485,4345,4345,4345,4345,1
|
|
20240814,094900,311663140,4340,4340,4340,4340,22
|
|
20240814,094800,311567660,4360,4340,4360,4340,2025
|
|
20240814,094700,302778660,4340,4350,4360,4340,1134
|
|
20240814,094600,297847950,4350,4360,4360,4350,667
|
|
20240814,094500,294946160,4360,4350,4360,4350,54
|
|
20240814,094400,294711070,4350,4350,4350,4350,5
|
|
20240814,094300,294689320,4360,4355,4360,4350,2201
|
|
20240814,094200,285109535,4360,4355,4360,4355,1021
|
|
20240814,094100,280658075,4350,4355,4355,4350,905
|
|
20240814,094000,276717085,4360,4360,4360,4350,2351
|
|
20240814,093900,266476925,4360,4345,4360,4345,5195
|
|
20240814,093800,243857530,4345,4340,4345,4340,2432
|
|
20240814,093700,233301445,4335,4335,4335,4330,1204
|
|
20240814,093600,228082605,4330,4330,4330,4330,136
|
|
20240814,093500,227493725,4335,4335,4335,4330,382
|
|
20240814,093400,225837905,4335,4335,4335,4335,237
|
|
20240814,093300,224810510,4335,4335,4335,4335,592
|
|
20240814,093200,222244190,4335,4330,4335,4330,164
|
|
20240814,093100,221534005,4320,4320,4320,4320,529
|
|
20240814,093000,219248725,4320,4330,4330,4320,1232
|
|
20240814,092900,213925385,4335,4335,4335,4335,1
|
|
20240814,092800,213921050,4315,4315,4315,4315,0
|
|
20240814,092700,213921050,4315,4315,4315,4315,0
|
|
20240814,092600,213921050,4315,4330,4330,4315,1791
|
|
20240814,092500,206173510,4330,4330,4330,4330,2
|
|
20240814,092400,206164850,4315,4320,4330,4315,2349
|
|
20240814,092300,196021075,4330,4330,4330,4330,109
|
|
20240814,092200,195549105,4330,4330,4335,4330,1833
|
|
20240814,092100,187611215,4330,4330,4330,4330,0
|
|
20240814,092000,187611215,4330,4320,4330,4320,744
|
|
20240814,091900,184396805,4320,4320,4320,4320,0
|
|
20240814,091800,184396805,4320,4315,4320,4315,305
|
|
20240814,091700,183080725,4315,4315,4315,4315,1044
|
|
20240814,091600,178575865,4310,4320,4320,4310,1106
|
|
20240814,091500,173804440,4320,4330,4330,4320,49
|
|
20240814,091400,173592290,4330,4330,4330,4330,1
|
|
20240814,091300,173587960,4315,4315,4315,4310,937
|
|
20240814,091200,169545500,4330,4315,4330,4315,5
|
|
20240814,091100,169523910,4330,4325,4330,4325,2082
|
|
20240814,091000,160511755,4330,4330,4340,4330,5053
|
|
20240814,090900,138606100,4330,4340,4340,4330,9450
|
|
20240814,090800,97681255,4340,4335,4340,4335,500
|
|
20240814,090700,95512255,4335,4340,4340,4335,404
|
|
20240814,090600,93760405,4340,4355,4355,4335,1053
|
|
20240814,090500,89190665,4350,4345,4350,4335,1860
|
|
20240814,090400,81110840,4345,4330,4345,4330,7140
|
|
20240814,090300,50143520,4330,4310,4330,4305,901
|
|
20240814,090200,46252930,4310,4335,4340,4305,2320
|
|
20240814,090100,36255015,4305,4345,4345,4305,5042
|
|
20240814,090000,14485045,4345,4375,4375,4345,3314
|