633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,193000,790006610,5460,5460,5460,5460,1517
|
|
20240925,192900,790006610,5460,5460,5460,5460,0
|
|
20240925,192800,790006610,5460,5460,5460,5460,0
|
|
20240925,192700,790006610,5460,5460,5460,5460,0
|
|
20240925,192600,790006610,5460,5460,5460,5460,0
|
|
20240925,192500,790006610,5460,5460,5460,5460,0
|
|
20240925,192400,790006610,5460,5460,5460,5460,0
|
|
20240925,192300,790006610,5460,5460,5460,5460,0
|
|
20240925,192200,790006610,5460,5460,5460,5460,0
|
|
20240925,192100,790006610,5460,5460,5460,5460,0
|
|
20240925,192000,790006610,5460,5460,5460,5460,0
|
|
20240925,191900,790006610,5460,5460,5460,5460,0
|
|
20240925,191800,790006610,5460,5460,5460,5460,0
|
|
20240925,191700,790006610,5460,5460,5460,5460,0
|
|
20240925,191600,790006610,5460,5460,5460,5460,0
|
|
20240925,191500,790006610,5460,5460,5460,5460,0
|
|
20240925,191400,790006610,5460,5460,5460,5460,0
|
|
20240925,191300,790006610,5460,5460,5460,5460,0
|
|
20240925,191200,790006610,5460,5460,5460,5460,0
|
|
20240925,191100,790006610,5460,5460,5460,5460,0
|
|
20240925,191000,790006610,5460,5460,5460,5460,0
|
|
20240925,190900,790006610,5460,5460,5460,5460,0
|
|
20240925,190800,790006610,5460,5460,5460,5460,0
|
|
20240925,190700,790006610,5460,5460,5460,5460,0
|
|
20240925,190600,790006610,5460,5460,5460,5460,0
|
|
20240925,190500,790006610,5460,5460,5460,5460,0
|
|
20240925,190400,790006610,5460,5460,5460,5460,0
|
|
20240925,190300,790006610,5460,5460,5460,5460,0
|
|
20240925,190200,790006610,5460,5460,5460,5460,0
|
|
20240925,190100,790006610,5460,5460,5460,5460,0
|
|
20240925,190000,790006610,5460,5460,5460,5460,1517
|
|
20240925,185900,790006610,5460,5460,5460,5460,0
|
|
20240925,185800,790006610,5460,5460,5460,5460,0
|
|
20240925,185700,790006610,5460,5460,5460,5460,0
|
|
20240925,185600,790006610,5460,5460,5460,5460,0
|
|
20240925,185500,790006610,5460,5460,5460,5460,0
|
|
20240925,185400,790006610,5460,5460,5460,5460,0
|
|
20240925,185300,790006610,5460,5460,5460,5460,0
|
|
20240925,185200,790006610,5460,5460,5460,5460,0
|
|
20240925,185100,790006610,5460,5460,5460,5460,0
|
|
20240925,185000,790006610,5460,5460,5460,5460,0
|
|
20240925,184900,790006610,5460,5460,5460,5460,0
|
|
20240925,184800,790006610,5460,5460,5460,5460,0
|
|
20240925,184700,790006610,5460,5460,5460,5460,0
|
|
20240925,184600,790006610,5460,5460,5460,5460,0
|
|
20240925,184500,790006610,5460,5460,5460,5460,0
|
|
20240925,184400,790006610,5460,5460,5460,5460,0
|
|
20240925,184300,790006610,5460,5460,5460,5460,0
|
|
20240925,184200,790006610,5460,5460,5460,5460,0
|
|
20240925,184100,790006610,5460,5460,5460,5460,0
|
|
20240925,184000,790006610,5460,5460,5460,5460,0
|
|
20240925,183900,790006610,5460,5460,5460,5460,0
|
|
20240925,183800,790006610,5460,5460,5460,5460,0
|
|
20240925,183700,790006610,5460,5460,5460,5460,0
|
|
20240925,183600,790006610,5460,5460,5460,5460,0
|
|
20240925,183500,790006610,5460,5460,5460,5460,0
|
|
20240925,183400,790006610,5460,5460,5460,5460,0
|
|
20240925,183300,790006610,5460,5460,5460,5460,0
|
|
20240925,183200,790006610,5460,5460,5460,5460,0
|
|
20240925,183100,790006610,5460,5460,5460,5460,0
|
|
20240925,183000,790006610,5460,5460,5460,5460,1517
|
|
20240925,182900,790006610,5460,5460,5460,5460,0
|
|
20240925,182800,790006610,5460,5460,5460,5460,0
|
|
20240925,182700,790006610,5460,5460,5460,5460,0
|
|
20240925,182600,790006610,5460,5460,5460,5460,0
|
|
20240925,182500,790006610,5460,5460,5460,5460,0
|
|
20240925,182400,790006610,5460,5460,5460,5460,0
|
|
20240925,182300,790006610,5460,5460,5460,5460,0
|
|
20240925,182200,790006610,5460,5460,5460,5460,0
|
|
20240925,182100,790006610,5460,5460,5460,5460,0
|
|
20240925,182000,790006610,5460,5460,5460,5460,0
|
|
20240925,181900,790006610,5460,5460,5460,5460,0
|
|
20240925,181800,790006610,5460,5460,5460,5460,0
|
|
20240925,181700,790006610,5460,5460,5460,5460,0
|
|
20240925,181600,790006610,5460,5460,5460,5460,0
|
|
20240925,181500,790006610,5460,5460,5460,5460,0
|
|
20240925,181400,790006610,5460,5460,5460,5460,0
|
|
20240925,181300,790006610,5460,5460,5460,5460,0
|
|
20240925,181200,790006610,5460,5460,5460,5460,0
|
|
20240925,181100,790006610,5460,5460,5460,5460,0
|
|
20240925,181000,790006610,5460,5460,5460,5460,0
|
|
20240925,180900,790006610,5460,5460,5460,5460,0
|
|
20240925,180800,790006610,5460,5460,5460,5460,0
|
|
20240925,180700,790006610,5460,5460,5460,5460,0
|
|
20240925,180600,790006610,5460,5460,5460,5460,0
|
|
20240925,180500,790006610,5460,5460,5460,5460,0
|
|
20240925,180400,790006610,5460,5460,5460,5460,0
|
|
20240925,180300,790006610,5460,5460,5460,5460,0
|
|
20240925,180200,790006610,5460,5460,5460,5460,0
|
|
20240925,180100,790006610,5460,5460,5460,5460,0
|
|
20240925,180000,790006610,5460,5460,5460,5460,1517
|
|
20240925,175900,790006610,5460,5460,5460,5460,0
|
|
20240925,175800,790006610,5460,5460,5460,5460,0
|
|
20240925,175700,790006610,5460,5460,5460,5460,0
|
|
20240925,175600,790006610,5460,5460,5460,5460,0
|
|
20240925,175500,790006610,5460,5460,5460,5460,0
|
|
20240925,175400,790006610,5460,5460,5460,5460,0
|
|
20240925,175300,790006610,5460,5460,5460,5460,0
|
|
20240925,175200,790006610,5460,5460,5460,5460,0
|
|
20240925,175100,790006610,5460,5460,5460,5460,0
|
|
20240925,175000,790006610,5460,5460,5460,5460,0
|
|
20240925,174900,790006610,5460,5460,5460,5460,0
|
|
20240925,174800,790006610,5460,5460,5460,5460,0
|
|
20240925,174700,790006610,5460,5460,5460,5460,0
|
|
20240925,174600,790006610,5460,5460,5460,5460,0
|
|
20240925,174500,790006610,5460,5460,5460,5460,0
|
|
20240925,174400,790006610,5460,5460,5460,5460,0
|
|
20240925,174300,790006610,5460,5460,5460,5460,0
|
|
20240925,174200,790006610,5460,5460,5460,5460,0
|
|
20240925,174100,790006610,5460,5460,5460,5460,0
|
|
20240925,174000,790006610,5460,5460,5460,5460,0
|
|
20240925,173900,790006610,5460,5460,5460,5460,0
|
|
20240925,173800,790006610,5460,5460,5460,5460,0
|
|
20240925,173700,790006610,5460,5460,5460,5460,0
|
|
20240925,173600,790006610,5460,5460,5460,5460,0
|
|
20240925,173500,790006610,5460,5460,5460,5460,0
|
|
20240925,173400,790006610,5460,5460,5460,5460,0
|
|
20240925,173300,790006610,5460,5460,5460,5460,0
|
|
20240925,173200,790006610,5460,5460,5460,5460,0
|
|
20240925,173100,790006610,5460,5460,5460,5460,0
|
|
20240925,173000,790006610,5460,5460,5460,5460,1517
|
|
20240925,172900,790006610,5460,5460,5460,5460,0
|
|
20240925,172800,790006610,5460,5460,5460,5460,0
|
|
20240925,172700,790006610,5460,5460,5460,5460,0
|
|
20240925,172600,790006610,5460,5460,5460,5460,0
|
|
20240925,172500,790006610,5460,5460,5460,5460,0
|
|
20240925,172400,790006610,5460,5460,5460,5460,0
|
|
20240925,172300,790006610,5460,5460,5460,5460,0
|
|
20240925,172200,790006610,5460,5460,5460,5460,0
|
|
20240925,172100,790006610,5460,5460,5460,5460,0
|
|
20240925,172000,790006610,5460,5460,5460,5460,0
|
|
20240925,171900,790006610,5460,5460,5460,5460,0
|
|
20240925,171800,790006610,5460,5460,5460,5460,0
|
|
20240925,171700,790006610,5460,5460,5460,5460,0
|
|
20240925,171600,790006610,5460,5460,5460,5460,0
|
|
20240925,171500,790006610,5460,5460,5460,5460,0
|
|
20240925,171400,790006610,5460,5460,5460,5460,0
|
|
20240925,171300,790006610,5460,5460,5460,5460,0
|
|
20240925,171200,790006610,5460,5460,5460,5460,0
|
|
20240925,171100,790006610,5460,5460,5460,5460,0
|
|
20240925,171000,790006610,5460,5460,5460,5460,0
|
|
20240925,170900,790006610,5460,5460,5460,5460,0
|
|
20240925,170800,790006610,5460,5460,5460,5460,0
|
|
20240925,170700,790006610,5460,5460,5460,5460,0
|
|
20240925,170600,790006610,5460,5460,5460,5460,0
|
|
20240925,170500,790006610,5460,5460,5460,5460,0
|
|
20240925,170400,790006610,5460,5460,5460,5460,0
|
|
20240925,170300,790006610,5460,5460,5460,5460,0
|
|
20240925,170200,790006610,5460,5460,5460,5460,0
|
|
20240925,170100,790006610,5460,5460,5460,5460,0
|
|
20240925,170000,790006610,5460,5460,5460,5460,1517
|
|
20240925,165900,790006610,5460,5460,5460,5460,0
|
|
20240925,165800,790006610,5460,5460,5460,5460,0
|
|
20240925,165700,790006610,5460,5460,5460,5460,0
|
|
20240925,165600,790006610,5460,5460,5460,5460,0
|
|
20240925,165500,790006610,5460,5460,5460,5460,0
|
|
20240925,165400,790006610,5460,5460,5460,5460,0
|
|
20240925,165300,790006610,5460,5460,5460,5460,0
|
|
20240925,165200,790006610,5460,5460,5460,5460,0
|
|
20240925,165100,790006610,5460,5460,5460,5460,0
|
|
20240925,165000,790006610,5460,5460,5460,5460,0
|
|
20240925,164900,790006610,5460,5460,5460,5460,0
|
|
20240925,164800,790006610,5460,5460,5460,5460,0
|
|
20240925,164700,790006610,5460,5460,5460,5460,0
|
|
20240925,164600,790006610,5460,5460,5460,5460,0
|
|
20240925,164500,790006610,5460,5460,5460,5460,0
|
|
20240925,164400,790006610,5460,5460,5460,5460,0
|
|
20240925,164300,790006610,5460,5460,5460,5460,0
|
|
20240925,164200,790006610,5460,5460,5460,5460,0
|
|
20240925,164100,790006610,5460,5460,5460,5460,0
|
|
20240925,164000,790006610,5460,5460,5460,5460,0
|
|
20240925,163900,790006610,5460,5460,5460,5460,0
|
|
20240925,163800,790006610,5460,5460,5460,5460,0
|
|
20240925,163700,790006610,5460,5460,5460,5460,0
|
|
20240925,163600,790006610,5460,5460,5460,5460,0
|
|
20240925,163500,790006610,5460,5460,5460,5460,0
|
|
20240925,163400,790006610,5460,5460,5460,5460,0
|
|
20240925,163300,790006610,5460,5460,5460,5460,0
|
|
20240925,163200,790006610,5460,5460,5460,5460,0
|
|
20240925,163100,790006610,5460,5460,5460,5460,0
|
|
20240925,163000,790006610,5460,5460,5460,5460,1517
|
|
20240925,162900,790006610,5460,5460,5460,5460,0
|
|
20240925,162800,790006610,5460,5460,5460,5460,0
|
|
20240925,162700,790006610,5460,5460,5460,5460,0
|
|
20240925,162600,790006610,5460,5460,5460,5460,0
|
|
20240925,162500,790006610,5460,5460,5460,5460,0
|
|
20240925,162400,790006610,5460,5460,5460,5460,0
|
|
20240925,162300,790006610,5460,5460,5460,5460,0
|
|
20240925,162200,790006610,5460,5460,5460,5460,0
|
|
20240925,162100,790006610,5460,5460,5460,5460,0
|
|
20240925,162000,790006610,5460,5460,5460,5460,0
|
|
20240925,161900,790006610,5460,5460,5460,5460,0
|
|
20240925,161800,790006610,5460,5460,5460,5460,0
|
|
20240925,161700,790006610,5460,5460,5460,5460,0
|
|
20240925,161600,790006610,5460,5460,5460,5460,0
|
|
20240925,161500,790006610,5460,5460,5460,5460,0
|
|
20240925,161400,790006610,5460,5460,5460,5460,0
|
|
20240925,161300,790006610,5460,5460,5460,5460,0
|
|
20240925,161200,790006610,5460,5460,5460,5460,0
|
|
20240925,161100,790006610,5460,5460,5460,5460,0
|
|
20240925,161000,790006610,5460,5460,5460,5460,0
|
|
20240925,160900,790006610,5460,5460,5460,5460,0
|
|
20240925,160800,790006610,5460,5460,5460,5460,0
|
|
20240925,160700,790006610,5460,5460,5460,5460,0
|
|
20240925,160600,790006610,5460,5460,5460,5460,0
|
|
20240925,160500,790006610,5460,5460,5460,5460,0
|
|
20240925,160400,790006610,5460,5460,5460,5460,0
|
|
20240925,160300,790006610,5460,5460,5460,5460,0
|
|
20240925,160200,790006610,5460,5460,5460,5460,0
|
|
20240925,160100,790006610,5460,5460,5460,5460,0
|
|
20240925,160000,790006610,5460,5460,5460,5460,1517
|
|
20240925,155900,790006610,5460,5460,5460,5460,0
|
|
20240925,155800,790006610,5460,5460,5460,5460,0
|
|
20240925,155700,790006610,5460,5460,5460,5460,0
|
|
20240925,155600,790006610,5460,5460,5460,5460,0
|
|
20240925,155500,790006610,5460,5460,5460,5460,0
|
|
20240925,155400,790006610,5460,5460,5460,5460,0
|
|
20240925,155300,790006610,5460,5460,5460,5460,0
|
|
20240925,155200,790006610,5460,5460,5460,5460,0
|
|
20240925,155100,790006610,5460,5460,5460,5460,0
|
|
20240925,155000,790006610,5460,5460,5460,5460,0
|
|
20240925,154900,790006610,5460,5460,5460,5460,0
|
|
20240925,154800,790006610,5460,5460,5460,5460,0
|
|
20240925,154700,790006610,5460,5460,5460,5460,0
|
|
20240925,154600,790006610,5460,5460,5460,5460,0
|
|
20240925,154500,790006610,5460,5460,5460,5460,0
|
|
20240925,154400,790006610,5460,5460,5460,5460,0
|
|
20240925,154300,790006610,5460,5460,5460,5460,0
|
|
20240925,154200,790006610,5460,5460,5460,5460,0
|
|
20240925,154100,790006610,5460,5460,5460,5460,0
|
|
20240925,154000,790006610,5460,5460,5460,5460,0
|
|
20240925,153900,790006610,5460,5460,5460,5460,0
|
|
20240925,153800,790006610,5460,5460,5460,5460,0
|
|
20240925,153700,790006610,5460,5460,5460,5460,0
|
|
20240925,153600,790006610,5460,5460,5460,5460,0
|
|
20240925,153500,790006610,5460,5460,5460,5460,0
|
|
20240925,153400,790006610,5460,5460,5460,5460,0
|
|
20240925,153300,790006610,5460,5460,5460,5460,0
|
|
20240925,153200,790006610,5460,5460,5460,5460,0
|
|
20240925,153100,790006610,5460,5460,5460,5460,0
|
|
20240925,153000,790006610,5460,5460,5460,5460,3034
|
|
20240925,152900,781723790,5460,5460,5460,5460,0
|
|
20240925,152800,781723790,5460,5460,5460,5460,0
|
|
20240925,152700,781723790,5460,5460,5460,5460,0
|
|
20240925,152600,781723790,5460,5460,5460,5460,0
|
|
20240925,152500,781723790,5460,5460,5460,5460,0
|
|
20240925,152400,781723790,5460,5460,5460,5460,0
|
|
20240925,152300,781723790,5460,5460,5460,5460,0
|
|
20240925,152200,781723790,5460,5460,5460,5460,0
|
|
20240925,152100,781723790,5460,5460,5460,5460,0
|
|
20240925,152000,781723790,5460,5460,5460,5460,0
|
|
20240925,151900,781723790,5460,5460,5460,5460,168
|
|
20240925,151800,780806510,5460,5460,5460,5460,123
|
|
20240925,151700,780134930,5460,5450,5460,5450,537
|
|
20240925,151600,777203310,5460,5460,5460,5460,20
|
|
20240925,151500,777094110,5460,5450,5460,5440,1245
|
|
20240925,151400,770307810,5440,5440,5440,5440,0
|
|
20240925,151300,770307810,5440,5440,5440,5440,0
|
|
20240925,151200,770307810,5440,5450,5450,5440,360
|
|
20240925,151100,768348810,5450,5450,5450,5440,538
|
|
20240925,151000,765416770,5450,5450,5450,5450,20
|
|
20240925,150900,765307770,5450,5460,5460,5450,153
|
|
20240925,150800,764473660,5460,5450,5460,5450,1344
|
|
20240925,150700,757135460,5440,5430,5440,5430,53
|
|
20240925,150600,756847160,5430,5440,5440,5430,269
|
|
20240925,150500,755386140,5430,5410,5430,5410,270
|
|
20240925,150400,753921580,5430,5430,5430,5430,63
|
|
20240925,150300,753579490,5430,5430,5430,5430,800
|
|
20240925,150200,749235490,5430,5430,5430,5390,1557
|
|
20240925,150100,740830260,5410,5410,5410,5410,3763
|
|
20240925,150000,720472430,5410,5430,5430,5410,3881
|
|
20240925,145900,699440500,5430,5440,5440,5430,2209
|
|
20240925,145800,687433540,5450,5450,5450,5450,2
|
|
20240925,145700,687422640,5450,5450,5450,5450,150
|
|
20240925,145600,686605140,5450,5460,5460,5450,574
|
|
20240925,145500,683474540,5450,5450,5450,5450,100
|
|
20240925,145400,682929540,5450,5450,5450,5450,0
|
|
20240925,145300,682929540,5450,5450,5450,5450,414
|
|
20240925,145200,680673240,5450,5460,5460,5450,200
|
|
20240925,145100,679581700,5490,5460,5490,5460,55
|
|
20240925,145000,679281370,5450,5450,5450,5450,37
|
|
20240925,144900,679079720,5450,5490,5490,5450,861
|
|
20240925,144800,674378830,5460,5490,5490,5450,464
|
|
20240925,144700,671846880,5490,5460,5490,5460,162
|
|
20240925,144600,670962330,5450,5460,5460,5450,770
|
|
20240925,144500,666758550,5470,5480,5480,5470,3573
|
|
20240925,144400,647203550,5490,5490,5490,5490,1129
|
|
20240925,144300,641005340,5500,5500,5500,5500,2
|
|
20240925,144200,640994340,5500,5500,5500,5500,1
|
|
20240925,144100,640988840,5510,5510,5510,5510,0
|
|
20240925,144000,640988840,5510,5510,5510,5510,0
|
|
20240925,143900,640988840,5510,5510,5510,5510,73
|
|
20240925,143800,640586610,5490,5490,5490,5490,0
|
|
20240925,143700,640586610,5490,5500,5500,5490,955
|
|
20240925,143600,635343610,5500,5500,5500,5500,26
|
|
20240925,143500,635200610,5500,5500,5500,5500,11
|
|
20240925,143400,635140110,5510,5500,5510,5500,1274
|
|
20240925,143300,628120780,5500,5500,5500,5500,9
|
|
20240925,143200,628071280,5500,5500,5500,5500,120
|
|
20240925,143100,627411280,5500,5500,5500,5500,10
|
|
20240925,143000,627356280,5510,5510,5510,5510,2
|
|
20240925,142900,627345260,5500,5500,5500,5500,798
|
|
20240925,142800,622956260,5510,5510,5510,5510,2
|
|
20240925,142700,622945240,5500,5510,5520,5500,387
|
|
20240925,142600,620813940,5540,5540,5540,5540,0
|
|
20240925,142500,620813940,5540,5540,5540,5540,50
|
|
20240925,142400,620536940,5540,5520,5540,5500,1938
|
|
20240925,142300,609862950,5520,5520,5520,5520,2
|
|
20240925,142200,609851910,5520,5520,5520,5520,149
|
|
20240925,142100,609029430,5520,5510,5520,5510,30
|
|
20240925,142000,608864030,5510,5520,5520,5510,743
|
|
20240925,141900,604762690,5550,5550,5550,5550,0
|
|
20240925,141800,604762690,5550,5540,5550,5540,300
|
|
20240925,141700,603098090,5550,5550,5550,5550,0
|
|
20240925,141600,603098090,5550,5550,5550,5550,0
|
|
20240925,141500,603098090,5550,5550,5550,5550,0
|
|
20240925,141400,603098090,5550,5520,5550,5520,360
|
|
20240925,141300,601109980,5520,5520,5520,5520,670
|
|
20240925,141200,597411580,5530,5520,5530,5520,752
|
|
20240925,141100,593260520,5530,5530,5530,5530,3
|
|
20240925,141000,593243930,5530,5540,5540,5530,21
|
|
20240925,140900,593127780,5540,5540,5540,5540,0
|
|
20240925,140800,593127780,5540,5540,5540,5540,20
|
|
20240925,140700,593016980,5550,5550,5550,5550,0
|
|
20240925,140600,593016980,5550,5540,5550,5540,122
|
|
20240925,140500,592340180,5530,5530,5530,5530,482
|
|
20240925,140400,589674720,5520,5520,5520,5520,0
|
|
20240925,140300,589674720,5520,5520,5520,5520,0
|
|
20240925,140200,589674720,5520,5520,5520,5520,0
|
|
20240925,140100,589674720,5520,5520,5520,5520,0
|
|
20240925,140000,589674720,5520,5520,5520,5520,0
|
|
20240925,135900,589674720,5520,5520,5520,5520,33
|
|
20240925,135800,589492560,5520,5520,5520,5520,1276
|
|
20240925,135700,582449040,5520,5520,5520,5520,0
|
|
20240925,135600,582449040,5520,5520,5520,5520,0
|
|
20240925,135500,582449040,5520,5520,5530,5520,831
|
|
20240925,135400,577854270,5520,5520,5520,5520,0
|
|
20240925,135300,577854270,5520,5520,5520,5520,25
|
|
20240925,135200,577716270,5530,5530,5530,5530,2
|
|
20240925,135100,577705210,5530,5530,5530,5530,0
|
|
20240925,135000,577705210,5530,5530,5530,5530,230
|
|
20240925,134900,576433310,5530,5530,5530,5530,0
|
|
20240925,134800,576433310,5530,5530,5530,5530,0
|
|
20240925,134700,576433310,5530,5520,5530,5520,218
|
|
20240925,134600,575228770,5510,5510,5510,5510,0
|
|
20240925,134500,575228770,5510,5510,5510,5510,0
|
|
20240925,134400,575228770,5510,5510,5510,5510,0
|
|
20240925,134300,575228770,5510,5510,5510,5510,0
|
|
20240925,134200,575228770,5510,5510,5510,5510,0
|
|
20240925,134100,575228770,5510,5510,5510,5510,0
|
|
20240925,134000,575228770,5510,5510,5510,5510,0
|
|
20240925,133900,575228770,5510,5510,5510,5510,5
|
|
20240925,133800,575201220,5530,5530,5530,5530,40
|
|
20240925,133700,574980020,5530,5530,5530,5530,200
|
|
20240925,133600,573874020,5520,5520,5520,5520,110
|
|
20240925,133500,573266820,5520,5520,5520,5520,0
|
|
20240925,133400,573266820,5520,5520,5520,5520,20
|
|
20240925,133300,573156420,5520,5520,5520,5520,0
|
|
20240925,133200,573156420,5520,5520,5520,5520,0
|
|
20240925,133100,573156420,5520,5520,5520,5520,0
|
|
20240925,133000,573156420,5520,5520,5520,5520,5
|
|
20240925,132900,573128820,5530,5530,5530,5530,0
|
|
20240925,132800,573128820,5530,5530,5530,5530,4
|
|
20240925,132700,573106700,5520,5520,5520,5520,0
|
|
20240925,132600,573106700,5520,5520,5520,5520,100
|
|
20240925,132500,572554700,5520,5520,5520,5520,0
|
|
20240925,132400,572554700,5520,5520,5520,5520,0
|
|
20240925,132300,572554700,5520,5520,5520,5520,0
|
|
20240925,132200,572554700,5520,5520,5520,5520,0
|
|
20240925,132100,572554700,5520,5520,5520,5520,0
|
|
20240925,132000,572554700,5520,5520,5520,5520,0
|
|
20240925,131900,572554700,5520,5520,5520,5520,8
|
|
20240925,131800,572510540,5520,5520,5520,5520,43
|
|
20240925,131700,572273180,5520,5520,5520,5520,443
|
|
20240925,131600,569827820,5520,5520,5520,5520,1
|
|
20240925,131500,569822300,5520,5520,5520,5520,0
|
|
20240925,131400,569822300,5520,5520,5520,5520,2
|
|
20240925,131300,569811260,5520,5520,5520,5520,1
|
|
20240925,131200,569805740,5520,5520,5520,5520,181
|
|
20240925,131100,568806620,5530,5500,5530,5500,712
|
|
20240925,131000,564890560,5500,5500,5500,5500,926
|
|
20240925,130900,559797560,5500,5500,5500,5500,500
|
|
20240925,130800,557047560,5490,5490,5490,5490,0
|
|
20240925,130700,557047560,5490,5490,5490,5490,0
|
|
20240925,130600,557047560,5490,5500,5500,5490,750
|
|
20240925,130500,552923190,5500,5500,5500,5500,0
|
|
20240925,130400,552923190,5500,5520,5520,5500,1005
|
|
20240925,130300,547388410,5520,5520,5520,5520,14
|
|
20240925,130200,547311130,5510,5510,5510,5510,550
|
|
20240925,130100,544280630,5520,5520,5520,5520,0
|
|
20240925,130000,544280630,5520,5520,5520,5520,1286
|
|
20240925,125900,537181910,5520,5520,5520,5520,0
|
|
20240925,125800,537181910,5520,5520,5520,5520,1000
|
|
20240925,125700,531661910,5550,5550,5550,5550,0
|
|
20240925,125600,531661910,5550,5550,5550,5550,0
|
|
20240925,125500,531661910,5550,5550,5550,5550,5
|
|
20240925,125400,531634160,5540,5540,5540,5540,180
|
|
20240925,125300,530636960,5530,5530,5530,5530,323
|
|
20240925,125200,528850770,5530,5530,5530,5530,0
|
|
20240925,125100,528850770,5530,5530,5530,5530,15
|
|
20240925,125000,528767820,5540,5540,5540,5540,12
|
|
20240925,124900,528701340,5550,5550,5550,5550,0
|
|
20240925,124800,528701340,5550,5530,5550,5530,112
|
|
20240925,124700,528080830,5530,5530,5530,5530,0
|
|
20240925,124600,528080830,5530,5530,5530,5530,0
|
|
20240925,124500,528080830,5530,5530,5530,5530,5
|
|
20240925,124400,528053180,5530,5530,5530,5530,5
|
|
20240925,124300,528025530,5540,5540,5540,5540,28
|
|
20240925,124200,527870410,5540,5550,5550,5540,2
|
|
20240925,124100,527859320,5550,5550,5550,5550,1608
|
|
20240925,124000,518934920,5540,5540,5540,5540,402
|
|
20240925,123900,516707840,5540,5540,5540,5540,9
|
|
20240925,123800,516657980,5540,5540,5540,5540,2
|
|
20240925,123700,516646900,5540,5540,5540,5540,0
|
|
20240925,123600,516646900,5540,5540,5540,5540,1000
|
|
20240925,123500,511106900,5540,5540,5540,5540,0
|
|
20240925,123400,511106900,5540,5540,5540,5540,8
|
|
20240925,123300,511062580,5540,5540,5540,5540,7
|
|
20240925,123200,511023800,5540,5540,5540,5540,11
|
|
20240925,123100,510962860,5530,5530,5530,5530,0
|
|
20240925,123000,510962860,5530,5530,5530,5530,0
|
|
20240925,122900,510962860,5530,5530,5530,5530,0
|
|
20240925,122800,510962860,5530,5530,5530,5530,0
|
|
20240925,122700,510962860,5530,5530,5530,5530,0
|
|
20240925,122600,510962860,5530,5530,5530,5530,375
|
|
20240925,122500,508889110,5530,5530,5530,5530,0
|
|
20240925,122400,508889110,5530,5520,5530,5520,5
|
|
20240925,122300,508861480,5530,5530,5530,5530,0
|
|
20240925,122200,508861480,5530,5530,5530,5530,50
|
|
20240925,122100,508584980,5530,5530,5530,5530,0
|
|
20240925,122000,508584980,5530,5530,5530,5530,0
|
|
20240925,121900,508584980,5530,5530,5530,5530,0
|
|
20240925,121800,508584980,5530,5530,5530,5530,590
|
|
20240925,121700,505322280,5510,5510,5510,5510,0
|
|
20240925,121600,505322280,5510,5510,5510,5510,0
|
|
20240925,121500,505322280,5510,5510,5510,5510,0
|
|
20240925,121400,505322280,5510,5510,5510,5510,0
|
|
20240925,121300,505322280,5510,5520,5520,5510,100
|
|
20240925,121200,504771150,5520,5520,5520,5520,0
|
|
20240925,121100,504771150,5520,5520,5520,5520,0
|
|
20240925,121000,504771150,5520,5520,5520,5520,0
|
|
20240925,120900,504771150,5520,5530,5530,5520,1000
|
|
20240925,120800,499247570,5540,5530,5540,5530,21
|
|
20240925,120700,499131430,5530,5530,5530,5530,57
|
|
20240925,120600,498816220,5530,5530,5530,5530,915
|
|
20240925,120500,493756270,5530,5530,5530,5530,0
|
|
20240925,120400,493756270,5530,5530,5530,5530,0
|
|
20240925,120300,493756270,5530,5530,5530,5530,209
|
|
20240925,120200,492600500,5540,5540,5540,5540,200
|
|
20240925,120100,491492500,5540,5540,5540,5540,10
|
|
20240925,120000,491437100,5540,5540,5540,5540,0
|
|
20240925,115900,491437100,5540,5540,5540,5540,13
|
|
20240925,115800,491365080,5540,5540,5540,5540,1108
|
|
20240925,115700,485226760,5530,5540,5540,5530,212
|
|
20240925,115600,484052300,5540,5540,5540,5540,0
|
|
20240925,115500,484052300,5540,5540,5540,5540,988
|
|
20240925,115400,478578780,5540,5540,5540,5540,5
|
|
20240925,115300,478551080,5550,5550,5550,5550,0
|
|
20240925,115200,478551080,5550,5550,5550,5550,10
|
|
20240925,115100,478495580,5550,5550,5550,5550,39
|
|
20240925,115000,478279130,5580,5580,5580,5580,0
|
|
20240925,114900,478279130,5580,5580,5580,5580,1
|
|
20240925,114800,478273550,5580,5580,5580,5580,2
|
|
20240925,114700,478262390,5580,5580,5580,5580,0
|
|
20240925,114600,478262390,5580,5580,5580,5580,1
|
|
20240925,114500,478256810,5540,5540,5540,5540,0
|
|
20240925,114400,478256810,5540,5580,5590,5540,552
|
|
20240925,114300,475197280,5580,5540,5580,5540,3
|
|
20240925,114200,475180620,5580,5560,5580,5560,1423
|
|
20240925,114100,467266280,5560,5560,5560,5560,703
|
|
20240925,114000,463357600,5560,5560,5560,5560,6
|
|
20240925,113900,463324240,5560,5560,5560,5560,381
|
|
20240925,113800,461205880,5540,5540,5540,5540,14
|
|
20240925,113700,461128320,5540,5540,5540,5540,1010
|
|
20240925,113600,455532920,5540,5540,5540,5540,0
|
|
20240925,113500,455532920,5540,5550,5550,5540,234
|
|
20240925,113400,454234860,5550,5550,5550,5550,0
|
|
20240925,113300,454234860,5550,5550,5550,5550,3
|
|
20240925,113200,454218210,5550,5550,5550,5550,2
|
|
20240925,113100,454207110,5550,5550,5550,5550,172
|
|
20240925,113000,453252510,5550,5550,5550,5550,171
|
|
20240925,112900,452303460,5550,5550,5550,5550,488
|
|
20240925,112800,449595060,5560,5580,5580,5560,2801
|
|
20240925,112700,434021480,5580,5580,5580,5580,78
|
|
20240925,112600,433586240,5560,5570,5580,5560,37
|
|
20240925,112500,433380300,5570,5580,5580,5570,211
|
|
20240925,112400,432205020,5590,5570,5600,5570,6490
|
|
20240925,112300,395939210,5570,5570,5570,5570,587
|
|
20240925,112200,392669620,5560,5560,5560,5560,10
|
|
20240925,112100,392614020,5560,5560,5560,5560,0
|
|
20240925,112000,392614020,5560,5560,5560,5560,45
|
|
20240925,111900,392363820,5560,5560,5560,5560,6
|
|
20240925,111800,392330460,5560,5560,5560,5560,0
|
|
20240925,111700,392330460,5560,5560,5560,5560,0
|
|
20240925,111600,392330460,5560,5560,5560,5560,176
|
|
20240925,111500,391351900,5560,5560,5560,5560,500
|
|
20240925,111400,388571900,5560,5560,5560,5560,0
|
|
20240925,111300,388571900,5560,5560,5560,5560,511
|
|
20240925,111200,385730740,5570,5570,5570,5570,10
|
|
20240925,111100,385675040,5570,5570,5570,5570,10
|
|
20240925,111000,385619340,5570,5550,5570,5550,424
|
|
20240925,110900,383257790,5560,5560,5560,5550,569
|
|
20240925,110800,380094550,5550,5550,5550,5550,131
|
|
20240925,110700,379367500,5550,5550,5550,5550,32
|
|
20240925,110600,379189900,5550,5550,5550,5550,10
|
|
20240925,110500,379134400,5550,5550,5550,5550,20
|
|
20240925,110400,379023400,5550,5550,5550,5550,47
|
|
20240925,110300,378762550,5550,5550,5550,5550,0
|
|
20240925,110200,378762550,5550,5560,5560,5550,103
|
|
20240925,110100,378189900,5560,5560,5560,5560,0
|
|
20240925,110000,378189900,5560,5560,5560,5560,2
|
|
20240925,105900,378178780,5560,5560,5560,5560,35
|
|
20240925,105800,377984180,5560,5560,5560,5560,25
|
|
20240925,105700,377845180,5560,5560,5560,5560,108
|
|
20240925,105600,377244700,5560,5560,5560,5560,263
|
|
20240925,105500,375782420,5560,5560,5560,5560,921
|
|
20240925,105400,370661660,5540,5550,5550,5540,1500
|
|
20240925,105300,362345670,5550,5550,5550,5550,0
|
|
20240925,105200,362345670,5550,5550,5550,5550,572
|
|
20240925,105100,359171070,5540,5550,5550,5540,129
|
|
20240925,105000,358456120,5550,5550,5550,5550,660
|
|
20240925,104900,354793120,5550,5550,5550,5550,10
|
|
20240925,104800,354737620,5550,5550,5550,5550,100
|
|
20240925,104700,354182620,5550,5560,5560,5550,130
|
|
20240925,104600,353460660,5560,5560,5560,5550,67
|
|
20240925,104500,353088300,5550,5550,5550,5550,519
|
|
20240925,104400,350207850,5560,5560,5560,5560,1
|
|
20240925,104300,350202290,5540,5550,5550,5540,2206
|
|
20240925,104200,337980440,5550,5560,5560,5550,63
|
|
20240925,104100,337630430,5560,5560,5560,5560,100
|
|
20240925,104000,337074430,5560,5560,5560,5560,212
|
|
20240925,103900,335895710,5560,5560,5560,5560,196
|
|
20240925,103800,334805950,5560,5550,5560,5550,4503
|
|
20240925,103700,309784230,5530,5530,5530,5530,0
|
|
20240925,103600,309784230,5530,5540,5540,5530,868
|
|
20240925,103500,304982250,5530,5530,5530,5530,1120
|
|
20240925,103400,298788650,5530,5540,5540,5530,180
|
|
20240925,103300,297791540,5540,5540,5540,5540,0
|
|
20240925,103200,297791540,5540,5550,5550,5540,586
|
|
20240925,103100,294541290,5550,5550,5550,5550,0
|
|
20240925,103000,294541290,5550,5550,5550,5550,10
|
|
20240925,102900,294485790,5560,5560,5560,5560,4
|
|
20240925,102800,294463550,5550,5550,5550,5550,264
|
|
20240925,102700,292998350,5550,5550,5560,5550,71
|
|
20240925,102600,292604100,5560,5550,5560,5550,144
|
|
20240925,102500,291803630,5550,5550,5550,5550,477
|
|
20240925,102400,289156280,5560,5550,5560,5540,1183
|
|
20240925,102300,282592290,5550,5550,5550,5530,80
|
|
20240925,102200,282149190,5540,5540,5550,5540,62
|
|
20240925,102100,281805700,5540,5550,5550,5540,64
|
|
20240925,102000,281450510,5550,5540,5550,5540,695
|
|
20240925,101900,277600100,5540,5540,5540,5540,284
|
|
20240925,101800,276026740,5540,5540,5540,5540,537
|
|
20240925,101700,273051760,5540,5530,5540,5530,841
|
|
20240925,101600,268395620,5540,5540,5540,5540,0
|
|
20240925,101500,268395620,5540,5540,5540,5540,1000
|
|
20240925,101400,262855620,5530,5530,5530,5530,0
|
|
20240925,101300,262855620,5530,5540,5540,5530,1452
|
|
20240925,101200,254811790,5540,5540,5540,5530,893
|
|
20240925,101100,249864820,5540,5540,5540,5540,434
|
|
20240925,101000,247460460,5540,5530,5540,5530,601
|
|
20240925,100900,244131220,5540,5530,5540,5520,520
|
|
20240925,100800,241253840,5520,5520,5520,5520,25
|
|
20240925,100700,241115840,5540,5540,5540,5540,103
|
|
20240925,100600,240545220,5540,5540,5540,5540,855
|
|
20240925,100500,235808520,5520,5520,5520,5520,200
|
|
20240925,100400,234704520,5550,5520,5550,5520,261
|
|
20240925,100300,233263770,5550,5550,5550,5550,0
|
|
20240925,100200,233263770,5550,5550,5550,5550,8
|
|
20240925,100100,233219370,5540,5540,5540,5540,324
|
|
20240925,100000,231424410,5520,5530,5530,5520,269
|
|
20240925,095900,229939180,5530,5530,5530,5530,101
|
|
20240925,095800,229380650,5530,5530,5530,5530,3
|
|
20240925,095700,229364060,5520,5530,5540,5520,105
|
|
20240925,095600,228784430,5520,5520,5520,5520,116
|
|
20240925,095500,228144110,5520,5530,5540,5520,94
|
|
20240925,095400,227624330,5520,5540,5540,5520,147
|
|
20240925,095300,226811870,5530,5530,5530,5530,1
|
|
20240925,095200,226806340,5520,5520,5520,5520,22
|
|
20240925,095100,226684900,5540,5540,5540,5540,5
|
|
20240925,095000,226657200,5540,5540,5540,5540,20
|
|
20240925,094900,226546400,5520,5520,5540,5520,1270
|
|
20240925,094800,219531980,5520,5520,5520,5520,405
|
|
20240925,094700,217296380,5520,5510,5550,5510,552
|
|
20240925,094600,214234380,5510,5510,5510,5510,91
|
|
20240925,094500,213732970,5510,5530,5530,5500,525
|
|
20240925,094400,210840810,5560,5560,5560,5560,48
|
|
20240925,094300,210573930,5530,5550,5560,5530,318
|
|
20240925,094200,208809560,5570,5560,5570,5550,2961
|
|
20240925,094100,192354750,5560,5550,5560,5550,194
|
|
20240925,094000,191276910,5550,5540,5550,5540,71
|
|
20240925,093900,190883530,5530,5530,5540,5530,638
|
|
20240925,093800,187349570,5550,5550,5550,5550,321
|
|
20240925,093700,185568020,5550,5550,5550,5550,69
|
|
20240925,093600,185185070,5550,5520,5550,5520,267
|
|
20240925,093500,183709180,5540,5510,5550,5510,891
|
|
20240925,093400,178772600,5510,5500,5530,5500,261
|
|
20240925,093300,177330080,5500,5510,5510,5500,250
|
|
20240925,093200,175953140,5510,5530,5530,5510,803
|
|
20240925,093100,171520210,5550,5550,5560,5550,705
|
|
20240925,093000,167607320,5550,5550,5550,5550,1398
|
|
20240925,092900,159848420,5540,5540,5540,5520,395
|
|
20240925,092800,157661550,5530,5540,5550,5530,363
|
|
20240925,092700,155651200,5540,5540,5540,5540,6
|
|
20240925,092600,155617960,5550,5550,5550,5540,511
|
|
20240925,092500,152782010,5550,5530,5550,5500,1322
|
|
20240925,092400,145467460,5540,5540,5540,5540,662
|
|
20240925,092300,141799980,5550,5530,5550,5530,3008
|
|
20240925,092200,125148730,5540,5540,5540,5540,1678
|
|
20240925,092100,115852610,5540,5530,5540,5530,535
|
|
20240925,092000,112892660,5530,5500,5530,5500,1764
|
|
20240925,091900,103156360,5500,5500,5500,5500,50
|
|
20240925,091800,102881360,5500,5510,5510,5500,57
|
|
20240925,091700,102567830,5500,5500,5500,5500,87
|
|
20240925,091600,102089330,5520,5490,5520,5490,6286
|
|
20240925,091500,67498190,5490,5500,5500,5480,1448
|
|
20240925,091400,59548150,5500,5500,5500,5500,25
|
|
20240925,091300,59410650,5490,5500,5500,5490,785
|
|
20240925,091200,55096760,5500,5500,5500,5490,305
|
|
20240925,091100,53419270,5490,5490,5490,5480,1101
|
|
20240925,091000,47374830,5490,5490,5490,5490,277
|
|
20240925,090900,45854100,5490,5480,5490,5480,2793
|
|
20240925,090800,30530010,5470,5460,5470,5460,1060
|
|
20240925,090700,24737850,5480,5460,5480,5460,625
|
|
20240925,090600,21318200,5460,5480,5480,5460,260
|
|
20240925,090500,19893600,5490,5490,5490,5490,160
|
|
20240925,090400,19015200,5490,5480,5490,5480,369
|
|
20240925,090300,16990490,5490,5450,5490,5430,1475
|
|
20240925,090200,8964900,5480,5460,5480,5460,490
|
|
20240925,090100,6283750,5440,5450,5450,5440,114
|
|
20240925,090000,5663490,5430,5430,5430,5430,1043
|