681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,201800,1189818970,5500,5500,5500,5500,5792
|
|
20240925,201700,1189818970,5500,5500,5500,5500,0
|
|
20240925,201600,1189818970,5500,5500,5500,5500,0
|
|
20240925,201500,1189818970,5500,5500,5500,5500,0
|
|
20240925,201400,1189818970,5500,5500,5500,5500,0
|
|
20240925,201300,1189818970,5500,5500,5500,5500,0
|
|
20240925,201200,1189818970,5500,5500,5500,5500,0
|
|
20240925,201100,1189818970,5500,5500,5500,5500,0
|
|
20240925,201000,1189818970,5500,5500,5500,5500,0
|
|
20240925,200900,1189818970,5500,5500,5500,5500,0
|
|
20240925,200800,1189818970,5500,5500,5500,5500,0
|
|
20240925,200700,1189818970,5500,5500,5500,5500,0
|
|
20240925,200600,1189818970,5500,5500,5500,5500,0
|
|
20240925,200500,1189818970,5500,5500,5500,5500,0
|
|
20240925,200400,1189818970,5500,5500,5500,5500,0
|
|
20240925,200300,1189818970,5500,5500,5500,5500,0
|
|
20240925,200200,1189818970,5500,5500,5500,5500,0
|
|
20240925,200100,1189818970,5500,5500,5500,5500,0
|
|
20240925,200000,1189818970,5500,5500,5500,5500,0
|
|
20240925,195900,1189818970,5500,5500,5500,5500,0
|
|
20240925,195800,1189818970,5500,5500,5500,5500,0
|
|
20240925,195700,1189818970,5500,5500,5500,5500,0
|
|
20240925,195600,1189818970,5500,5500,5500,5500,0
|
|
20240925,195500,1189818970,5500,5500,5500,5500,0
|
|
20240925,195400,1189818970,5500,5500,5500,5500,0
|
|
20240925,195300,1189818970,5500,5500,5500,5500,0
|
|
20240925,195200,1189818970,5500,5500,5500,5500,0
|
|
20240925,195100,1189818970,5500,5500,5500,5500,0
|
|
20240925,195000,1189818970,5500,5500,5500,5500,0
|
|
20240925,194900,1189818970,5500,5500,5500,5500,0
|
|
20240925,194800,1189818970,5500,5500,5500,5500,5792
|
|
20240925,194700,1189818970,5500,5500,5500,5500,0
|
|
20240925,194600,1189818970,5500,5500,5500,5500,0
|
|
20240925,194500,1189818970,5500,5500,5500,5500,0
|
|
20240925,194400,1189818970,5500,5500,5500,5500,0
|
|
20240925,194300,1189818970,5500,5500,5500,5500,0
|
|
20240925,194200,1189818970,5500,5500,5500,5500,0
|
|
20240925,194100,1189818970,5500,5500,5500,5500,0
|
|
20240925,194000,1189818970,5500,5500,5500,5500,0
|
|
20240925,193900,1189818970,5500,5500,5500,5500,0
|
|
20240925,193800,1189818970,5500,5500,5500,5500,0
|
|
20240925,193700,1189818970,5500,5500,5500,5500,0
|
|
20240925,193600,1189818970,5500,5500,5500,5500,0
|
|
20240925,193500,1189818970,5500,5500,5500,5500,0
|
|
20240925,193400,1189818970,5500,5500,5500,5500,0
|
|
20240925,193300,1189818970,5500,5500,5500,5500,0
|
|
20240925,193200,1189818970,5500,5500,5500,5500,0
|
|
20240925,193100,1189818970,5500,5500,5500,5500,0
|
|
20240925,193000,1189818970,5500,5500,5500,5500,0
|
|
20240925,192900,1189818970,5500,5500,5500,5500,0
|
|
20240925,192800,1189818970,5500,5500,5500,5500,0
|
|
20240925,192700,1189818970,5500,5500,5500,5500,0
|
|
20240925,192600,1189818970,5500,5500,5500,5500,0
|
|
20240925,192500,1189818970,5500,5500,5500,5500,0
|
|
20240925,192400,1189818970,5500,5500,5500,5500,0
|
|
20240925,192300,1189818970,5500,5500,5500,5500,0
|
|
20240925,192200,1189818970,5500,5500,5500,5500,0
|
|
20240925,192100,1189818970,5500,5500,5500,5500,0
|
|
20240925,192000,1189818970,5500,5500,5500,5500,0
|
|
20240925,191900,1189818970,5500,5500,5500,5500,0
|
|
20240925,191800,1189818970,5500,5500,5500,5500,5792
|
|
20240925,191700,1189818970,5500,5500,5500,5500,0
|
|
20240925,191600,1189818970,5500,5500,5500,5500,0
|
|
20240925,191500,1189818970,5500,5500,5500,5500,0
|
|
20240925,191400,1189818970,5500,5500,5500,5500,0
|
|
20240925,191300,1189818970,5500,5500,5500,5500,0
|
|
20240925,191200,1189818970,5500,5500,5500,5500,0
|
|
20240925,191100,1189818970,5500,5500,5500,5500,0
|
|
20240925,191000,1189818970,5500,5500,5500,5500,0
|
|
20240925,190900,1189818970,5500,5500,5500,5500,0
|
|
20240925,190800,1189818970,5500,5500,5500,5500,0
|
|
20240925,190700,1189818970,5500,5500,5500,5500,0
|
|
20240925,190600,1189818970,5500,5500,5500,5500,0
|
|
20240925,190500,1189818970,5500,5500,5500,5500,0
|
|
20240925,190400,1189818970,5500,5500,5500,5500,0
|
|
20240925,190300,1189818970,5500,5500,5500,5500,0
|
|
20240925,190200,1189818970,5500,5500,5500,5500,0
|
|
20240925,190100,1189818970,5500,5500,5500,5500,0
|
|
20240925,190000,1189818970,5500,5500,5500,5500,0
|
|
20240925,185900,1189818970,5500,5500,5500,5500,0
|
|
20240925,185800,1189818970,5500,5500,5500,5500,0
|
|
20240925,185700,1189818970,5500,5500,5500,5500,0
|
|
20240925,185600,1189818970,5500,5500,5500,5500,0
|
|
20240925,185500,1189818970,5500,5500,5500,5500,0
|
|
20240925,185400,1189818970,5500,5500,5500,5500,0
|
|
20240925,185300,1189818970,5500,5500,5500,5500,0
|
|
20240925,185200,1189818970,5500,5500,5500,5500,0
|
|
20240925,185100,1189818970,5500,5500,5500,5500,0
|
|
20240925,185000,1189818970,5500,5500,5500,5500,0
|
|
20240925,184900,1189818970,5500,5500,5500,5500,0
|
|
20240925,184800,1189818970,5500,5500,5500,5500,5792
|
|
20240925,184700,1189818970,5500,5500,5500,5500,0
|
|
20240925,184600,1189818970,5500,5500,5500,5500,0
|
|
20240925,184500,1189818970,5500,5500,5500,5500,0
|
|
20240925,184400,1189818970,5500,5500,5500,5500,0
|
|
20240925,184300,1189818970,5500,5500,5500,5500,0
|
|
20240925,184200,1189818970,5500,5500,5500,5500,0
|
|
20240925,184100,1189818970,5500,5500,5500,5500,0
|
|
20240925,184000,1189818970,5500,5500,5500,5500,0
|
|
20240925,183900,1189818970,5500,5500,5500,5500,0
|
|
20240925,183800,1189818970,5500,5500,5500,5500,0
|
|
20240925,183700,1189818970,5500,5500,5500,5500,0
|
|
20240925,183600,1189818970,5500,5500,5500,5500,0
|
|
20240925,183500,1189818970,5500,5500,5500,5500,0
|
|
20240925,183400,1189818970,5500,5500,5500,5500,0
|
|
20240925,183300,1189818970,5500,5500,5500,5500,0
|
|
20240925,183200,1189818970,5500,5500,5500,5500,0
|
|
20240925,183100,1189818970,5500,5500,5500,5500,0
|
|
20240925,183000,1189818970,5500,5500,5500,5500,0
|
|
20240925,182900,1189818970,5500,5500,5500,5500,0
|
|
20240925,182800,1189818970,5500,5500,5500,5500,0
|
|
20240925,182700,1189818970,5500,5500,5500,5500,0
|
|
20240925,182600,1189818970,5500,5500,5500,5500,0
|
|
20240925,182500,1189818970,5500,5500,5500,5500,0
|
|
20240925,182400,1189818970,5500,5500,5500,5500,0
|
|
20240925,182300,1189818970,5500,5500,5500,5500,0
|
|
20240925,182200,1189818970,5500,5500,5500,5500,0
|
|
20240925,182100,1189818970,5500,5500,5500,5500,0
|
|
20240925,182000,1189818970,5500,5500,5500,5500,0
|
|
20240925,181900,1189818970,5500,5500,5500,5500,0
|
|
20240925,181800,1189818970,5500,5500,5500,5500,5792
|
|
20240925,181700,1189818970,5500,5500,5500,5500,0
|
|
20240925,181600,1189818970,5500,5500,5500,5500,0
|
|
20240925,181500,1189818970,5500,5500,5500,5500,0
|
|
20240925,181400,1189818970,5500,5500,5500,5500,0
|
|
20240925,181300,1189818970,5500,5500,5500,5500,0
|
|
20240925,181200,1189818970,5500,5500,5500,5500,0
|
|
20240925,181100,1189818970,5500,5500,5500,5500,0
|
|
20240925,181000,1189818970,5500,5500,5500,5500,0
|
|
20240925,180900,1189818970,5500,5500,5500,5500,0
|
|
20240925,180800,1189818970,5500,5500,5500,5500,0
|
|
20240925,180700,1189818970,5500,5500,5500,5500,0
|
|
20240925,180600,1189818970,5500,5500,5500,5500,0
|
|
20240925,180500,1189818970,5500,5500,5500,5500,0
|
|
20240925,180400,1189818970,5500,5500,5500,5500,0
|
|
20240925,180300,1189818970,5500,5500,5500,5500,0
|
|
20240925,180200,1189818970,5500,5500,5500,5500,0
|
|
20240925,180100,1189818970,5500,5500,5500,5500,0
|
|
20240925,180000,1189818970,5500,5500,5500,5500,0
|
|
20240925,175900,1189818970,5500,5500,5500,5500,0
|
|
20240925,175800,1189818970,5500,5500,5500,5500,0
|
|
20240925,175700,1189818970,5500,5500,5500,5500,0
|
|
20240925,175600,1189818970,5500,5500,5500,5500,0
|
|
20240925,175500,1189818970,5500,5500,5500,5500,0
|
|
20240925,175400,1189818970,5500,5500,5500,5500,0
|
|
20240925,175300,1189818970,5500,5500,5500,5500,0
|
|
20240925,175200,1189818970,5500,5500,5500,5500,0
|
|
20240925,175100,1189818970,5500,5500,5500,5500,0
|
|
20240925,175000,1189818970,5500,5500,5500,5500,0
|
|
20240925,174900,1189818970,5500,5500,5500,5500,0
|
|
20240925,174800,1189818970,5500,5500,5500,5500,5792
|
|
20240925,174700,1189818970,5500,5500,5500,5500,0
|
|
20240925,174600,1189818970,5500,5500,5500,5500,0
|
|
20240925,174500,1189818970,5500,5500,5500,5500,0
|
|
20240925,174400,1189818970,5500,5500,5500,5500,0
|
|
20240925,174300,1189818970,5500,5500,5500,5500,0
|
|
20240925,174200,1189818970,5500,5500,5500,5500,0
|
|
20240925,174100,1189818970,5500,5500,5500,5500,0
|
|
20240925,174000,1189818970,5500,5500,5500,5500,0
|
|
20240925,173900,1189818970,5500,5500,5500,5500,0
|
|
20240925,173800,1189818970,5500,5500,5500,5500,0
|
|
20240925,173700,1189818970,5500,5500,5500,5500,0
|
|
20240925,173600,1189818970,5500,5500,5500,5500,0
|
|
20240925,173500,1189818970,5500,5500,5500,5500,0
|
|
20240925,173400,1189818970,5500,5500,5500,5500,0
|
|
20240925,173300,1189818970,5500,5500,5500,5500,0
|
|
20240925,173200,1189818970,5500,5500,5500,5500,0
|
|
20240925,173100,1189818970,5500,5500,5500,5500,0
|
|
20240925,173000,1189818970,5500,5500,5500,5500,0
|
|
20240925,172900,1189818970,5500,5500,5500,5500,0
|
|
20240925,172800,1189818970,5500,5500,5500,5500,0
|
|
20240925,172700,1189818970,5500,5500,5500,5500,0
|
|
20240925,172600,1189818970,5500,5500,5500,5500,0
|
|
20240925,172500,1189818970,5500,5500,5500,5500,0
|
|
20240925,172400,1189818970,5500,5500,5500,5500,0
|
|
20240925,172300,1189818970,5500,5500,5500,5500,0
|
|
20240925,172200,1189818970,5500,5500,5500,5500,0
|
|
20240925,172100,1189818970,5500,5500,5500,5500,0
|
|
20240925,172000,1189818970,5500,5500,5500,5500,0
|
|
20240925,171900,1189818970,5500,5500,5500,5500,0
|
|
20240925,171800,1189818970,5500,5500,5500,5500,5792
|
|
20240925,171700,1189818970,5500,5500,5500,5500,0
|
|
20240925,171600,1189818970,5500,5500,5500,5500,0
|
|
20240925,171500,1189818970,5500,5500,5500,5500,0
|
|
20240925,171400,1189818970,5500,5500,5500,5500,0
|
|
20240925,171300,1189818970,5500,5500,5500,5500,0
|
|
20240925,171200,1189818970,5500,5500,5500,5500,0
|
|
20240925,171100,1189818970,5500,5500,5500,5500,0
|
|
20240925,171000,1189818970,5500,5500,5500,5500,0
|
|
20240925,170900,1189818970,5500,5500,5500,5500,0
|
|
20240925,170800,1189818970,5500,5500,5500,5500,0
|
|
20240925,170700,1189818970,5500,5500,5500,5500,0
|
|
20240925,170600,1189818970,5500,5500,5500,5500,0
|
|
20240925,170500,1189818970,5500,5500,5500,5500,0
|
|
20240925,170400,1189818970,5500,5500,5500,5500,0
|
|
20240925,170300,1189818970,5500,5500,5500,5500,0
|
|
20240925,170200,1189818970,5500,5500,5500,5500,0
|
|
20240925,170100,1189818970,5500,5500,5500,5500,0
|
|
20240925,170000,1189818970,5500,5500,5500,5500,0
|
|
20240925,165900,1189818970,5500,5500,5500,5500,0
|
|
20240925,165800,1189818970,5500,5500,5500,5500,0
|
|
20240925,165700,1189818970,5500,5500,5500,5500,0
|
|
20240925,165600,1189818970,5500,5500,5500,5500,0
|
|
20240925,165500,1189818970,5500,5500,5500,5500,0
|
|
20240925,165400,1189818970,5500,5500,5500,5500,0
|
|
20240925,165300,1189818970,5500,5500,5500,5500,0
|
|
20240925,165200,1189818970,5500,5500,5500,5500,0
|
|
20240925,165100,1189818970,5500,5500,5500,5500,0
|
|
20240925,165000,1189818970,5500,5500,5500,5500,0
|
|
20240925,164900,1189818970,5500,5500,5500,5500,0
|
|
20240925,164800,1189818970,5500,5500,5500,5500,5792
|
|
20240925,164700,1189818970,5500,5500,5500,5500,0
|
|
20240925,164600,1189818970,5500,5500,5500,5500,0
|
|
20240925,164500,1189818970,5500,5500,5500,5500,0
|
|
20240925,164400,1189818970,5500,5500,5500,5500,0
|
|
20240925,164300,1189818970,5500,5500,5500,5500,0
|
|
20240925,164200,1189818970,5500,5500,5500,5500,0
|
|
20240925,164100,1189818970,5500,5500,5500,5500,0
|
|
20240925,164000,1189818970,5500,5500,5500,5500,0
|
|
20240925,163900,1189818970,5500,5500,5500,5500,0
|
|
20240925,163800,1189818970,5500,5500,5500,5500,0
|
|
20240925,163700,1189818970,5500,5500,5500,5500,0
|
|
20240925,163600,1189818970,5500,5500,5500,5500,0
|
|
20240925,163500,1189818970,5500,5500,5500,5500,0
|
|
20240925,163400,1189818970,5500,5500,5500,5500,0
|
|
20240925,163300,1189818970,5500,5500,5500,5500,0
|
|
20240925,163200,1189818970,5500,5500,5500,5500,0
|
|
20240925,163100,1189818970,5500,5500,5500,5500,0
|
|
20240925,163000,1189818970,5500,5500,5500,5500,0
|
|
20240925,162900,1189818970,5500,5500,5500,5500,0
|
|
20240925,162800,1189818970,5500,5500,5500,5500,0
|
|
20240925,162700,1189818970,5500,5500,5500,5500,0
|
|
20240925,162600,1189818970,5500,5500,5500,5500,0
|
|
20240925,162500,1189818970,5500,5500,5500,5500,0
|
|
20240925,162400,1189818970,5500,5500,5500,5500,0
|
|
20240925,162300,1189818970,5500,5500,5500,5500,0
|
|
20240925,162200,1189818970,5500,5500,5500,5500,0
|
|
20240925,162100,1189818970,5500,5500,5500,5500,0
|
|
20240925,162000,1189818970,5500,5500,5500,5500,0
|
|
20240925,161900,1189818970,5500,5500,5500,5500,0
|
|
20240925,161800,1189818970,5500,5500,5500,5500,5792
|
|
20240925,161700,1189818970,5500,5500,5500,5500,0
|
|
20240925,161600,1189818970,5500,5500,5500,5500,0
|
|
20240925,161500,1189818970,5500,5500,5500,5500,0
|
|
20240925,161400,1189818970,5500,5500,5500,5500,0
|
|
20240925,161300,1189818970,5500,5500,5500,5500,0
|
|
20240925,161200,1189818970,5500,5500,5500,5500,0
|
|
20240925,161100,1189818970,5500,5500,5500,5500,0
|
|
20240925,161000,1189818970,5500,5500,5500,5500,0
|
|
20240925,160900,1189818970,5500,5500,5500,5500,0
|
|
20240925,160800,1189818970,5500,5500,5500,5500,0
|
|
20240925,160700,1189818970,5500,5500,5500,5500,0
|
|
20240925,160600,1189818970,5500,5500,5500,5500,0
|
|
20240925,160500,1189818970,5500,5500,5500,5500,0
|
|
20240925,160400,1189818970,5500,5500,5500,5500,0
|
|
20240925,160300,1189818970,5500,5500,5500,5500,0
|
|
20240925,160200,1189818970,5500,5500,5500,5500,0
|
|
20240925,160100,1189818970,5500,5500,5500,5500,0
|
|
20240925,160000,1189818970,5500,5500,5500,5500,0
|
|
20240925,155900,1189818970,5500,5500,5500,5500,0
|
|
20240925,155800,1189818970,5500,5500,5500,5500,0
|
|
20240925,155700,1189818970,5500,5500,5500,5500,0
|
|
20240925,155600,1189818970,5500,5500,5500,5500,0
|
|
20240925,155500,1189818970,5500,5500,5500,5500,0
|
|
20240925,155400,1189818970,5500,5500,5500,5500,0
|
|
20240925,155300,1189818970,5500,5500,5500,5500,0
|
|
20240925,155200,1189818970,5500,5500,5500,5500,0
|
|
20240925,155100,1189818970,5500,5500,5500,5500,0
|
|
20240925,155000,1189818970,5500,5500,5500,5500,0
|
|
20240925,154900,1189818970,5500,5500,5500,5500,0
|
|
20240925,154800,1189818970,5500,5500,5500,5500,5792
|
|
20240925,154700,1189818970,5500,5500,5500,5500,0
|
|
20240925,154600,1189818970,5500,5500,5500,5500,0
|
|
20240925,154500,1189818970,5500,5500,5500,5500,0
|
|
20240925,154400,1189818970,5500,5500,5500,5500,0
|
|
20240925,154300,1189818970,5500,5500,5500,5500,0
|
|
20240925,154200,1189818970,5500,5500,5500,5500,0
|
|
20240925,154100,1189818970,5500,5500,5500,5500,0
|
|
20240925,154000,1189818970,5500,5500,5500,5500,0
|
|
20240925,153900,1189818970,5500,5500,5500,5500,0
|
|
20240925,153800,1189818970,5500,5500,5500,5500,0
|
|
20240925,153700,1189818970,5500,5500,5500,5500,0
|
|
20240925,153600,1189818970,5500,5500,5500,5500,0
|
|
20240925,153500,1189818970,5500,5500,5500,5500,0
|
|
20240925,153400,1189818970,5500,5500,5500,5500,0
|
|
20240925,153300,1189818970,5500,5500,5500,5500,0
|
|
20240925,153200,1189818970,5500,5500,5500,5500,0
|
|
20240925,153100,1189818970,5500,5500,5500,5500,0
|
|
20240925,153000,1189818970,5500,5500,5500,5500,5792
|
|
20240925,152900,1157962970,5510,5510,5510,5510,0
|
|
20240925,152800,1157962970,5510,5510,5510,5510,0
|
|
20240925,152700,1157962970,5510,5510,5510,5510,0
|
|
20240925,152600,1157962970,5510,5510,5510,5510,0
|
|
20240925,152500,1157962970,5510,5510,5510,5510,0
|
|
20240925,152400,1157962970,5510,5510,5510,5510,0
|
|
20240925,152300,1157962970,5510,5510,5510,5510,0
|
|
20240925,152200,1157962970,5510,5510,5510,5510,0
|
|
20240925,152100,1157962970,5510,5510,5510,5510,0
|
|
20240925,152000,1157962970,5510,5510,5510,5510,0
|
|
20240925,151900,1157962970,5510,5520,5520,5510,327
|
|
20240925,151800,1156158530,5520,5520,5530,5510,1483
|
|
20240925,151700,1147966700,5520,5520,5520,5510,320
|
|
20240925,151600,1146201780,5530,5530,5530,5530,1089
|
|
20240925,151500,1140179610,5530,5540,5540,5530,559
|
|
20240925,151400,1137083150,5540,5540,5550,5540,571
|
|
20240925,151300,1133919770,5540,5530,5540,5530,118
|
|
20240925,151200,1133266420,5530,5520,5530,5510,773
|
|
20240925,151100,1128992960,5510,5520,5520,5510,266
|
|
20240925,151000,1127525840,5520,5510,5520,5510,249
|
|
20240925,150900,1126153830,5530,5520,5530,5520,296
|
|
20240925,150800,1124517690,5520,5530,5530,5510,138
|
|
20240925,150700,1123757180,5530,5530,5530,5530,153
|
|
20240925,150600,1122911090,5530,5530,5530,5510,268
|
|
20240925,150500,1121432600,5530,5520,5530,5520,98
|
|
20240925,150400,1120891630,5520,5520,5520,5520,12
|
|
20240925,150300,1120825390,5520,5520,5520,5520,2
|
|
20240925,150200,1120814350,5540,5520,5540,5500,1376
|
|
20240925,150100,1113238740,5530,5510,5540,5510,218
|
|
20240925,150000,1112033670,5520,5540,5540,5510,113
|
|
20240925,145900,1111409820,5520,5520,5530,5520,2002
|
|
20240925,145800,1100358760,5520,5520,5530,5510,3772
|
|
20240925,145700,1079545250,5530,5530,5540,5530,365
|
|
20240925,145600,1077526790,5550,5530,5550,5520,472
|
|
20240925,145500,1074918140,5530,5540,5550,5520,4250
|
|
20240925,145400,1051441190,5550,5540,5550,5540,366
|
|
20240925,145300,1049413520,5540,5540,5550,5540,718
|
|
20240925,145200,1045435760,5540,5550,5560,5540,3863
|
|
20240925,145100,1024030430,5560,5550,5560,5550,304
|
|
20240925,145000,1022343210,5570,5550,5570,5540,249
|
|
20240925,144900,1020961700,5570,5570,5570,5550,2012
|
|
20240925,144800,1009794860,5550,5570,5570,5540,1091
|
|
20240925,144700,1003740530,5550,5550,5550,5550,3619
|
|
20240925,144600,983655080,5560,5580,5580,5560,2764
|
|
20240925,144500,968287160,5590,5590,5590,5590,10
|
|
20240925,144400,968231260,5590,5590,5590,5590,0
|
|
20240925,144300,968231260,5590,5570,5590,5570,3
|
|
20240925,144200,968214530,5590,5570,5590,5560,511
|
|
20240925,144100,965372270,5590,5590,5590,5580,103
|
|
20240925,144000,964796520,5580,5580,5580,5580,52
|
|
20240925,143900,964506360,5570,5570,5570,5570,0
|
|
20240925,143800,964506360,5570,5570,5570,5570,836
|
|
20240925,143700,959849840,5560,5590,5590,5560,5004
|
|
20240925,143600,931954340,5590,5610,5610,5590,29
|
|
20240925,143500,931792210,5600,5610,5610,5600,5
|
|
20240925,143400,931764180,5610,5610,5610,5600,4
|
|
20240925,143300,931741760,5600,5600,5600,5600,5
|
|
20240925,143200,931713760,5610,5610,5610,5610,0
|
|
20240925,143100,931713760,5610,5610,5610,5610,0
|
|
20240925,143000,931713760,5610,5600,5610,5590,395
|
|
20240925,142900,929505660,5620,5600,5620,5600,3
|
|
20240925,142800,929488820,5620,5600,5620,5590,26
|
|
20240925,142700,929343430,5620,5620,5620,5620,0
|
|
20240925,142600,929343430,5620,5600,5620,5600,49
|
|
20240925,142500,929069010,5620,5610,5620,5610,3
|
|
20240925,142400,929052170,5620,5620,5620,5620,0
|
|
20240925,142300,929052170,5620,5600,5620,5600,269
|
|
20240925,142200,927540450,5620,5620,5620,5620,0
|
|
20240925,142100,927540450,5620,5610,5620,5590,127
|
|
20240925,142000,926828450,5600,5610,5610,5600,201
|
|
20240925,141900,925702840,5600,5610,5610,5600,3
|
|
20240925,141800,925686030,5620,5620,5620,5620,33
|
|
20240925,141700,925500570,5620,5620,5620,5580,13
|
|
20240925,141600,925427880,5580,5600,5600,5580,140
|
|
20240925,141500,924646020,5620,5620,5620,5610,6
|
|
20240925,141400,924612320,5620,5620,5620,5620,2
|
|
20240925,141300,924601080,5620,5600,5620,5600,4
|
|
20240925,141200,924578640,5590,5590,5590,5590,152
|
|
20240925,141100,923728960,5590,5590,5590,5580,321
|
|
20240925,141000,921937330,5590,5590,5590,5590,103
|
|
20240925,140900,921361560,5600,5580,5600,5580,298
|
|
20240925,140800,919698680,5600,5590,5600,5580,35
|
|
20240925,140700,919503310,5590,5600,5600,5590,572
|
|
20240925,140600,916304630,5610,5610,5610,5610,4
|
|
20240925,140500,916282190,5620,5620,5620,5620,20
|
|
20240925,140400,916169790,5620,5610,5620,5610,4
|
|
20240925,140300,916147340,5610,5610,5610,5610,7
|
|
20240925,140200,916108070,5620,5620,5620,5620,0
|
|
20240925,140100,916108070,5620,5620,5620,5590,311
|
|
20240925,140000,914366560,5600,5600,5600,5600,3
|
|
20240925,135900,914349760,5600,5610,5610,5600,4
|
|
20240925,135800,914327340,5620,5620,5620,5620,1
|
|
20240925,135700,914321720,5600,5600,5600,5600,30
|
|
20240925,135600,914153720,5620,5620,5620,5600,1024
|
|
20240925,135500,908399150,5620,5620,5620,5600,438
|
|
20240925,135400,905946210,5610,5620,5620,5610,529
|
|
20240925,135300,902978500,5630,5630,5630,5630,0
|
|
20240925,135200,902978500,5630,5610,5630,5610,30
|
|
20240925,135100,902810080,5620,5620,5620,5620,2
|
|
20240925,135000,902798840,5610,5620,5630,5610,4
|
|
20240925,134900,902776350,5620,5610,5620,5610,994
|
|
20240925,134800,897199980,5600,5600,5600,5600,1
|
|
20240925,134700,897194380,5610,5610,5610,5610,1
|
|
20240925,134600,897188770,5600,5600,5600,5600,2
|
|
20240925,134500,897177570,5610,5610,5610,5610,2
|
|
20240925,134400,897166350,5610,5600,5610,5600,179
|
|
20240925,134300,896163900,5600,5600,5600,5600,9
|
|
20240925,134200,896113500,5600,5600,5600,5600,3
|
|
20240925,134100,896096700,5600,5600,5600,5600,1300
|
|
20240925,134000,888816700,5600,5600,5600,5600,2
|
|
20240925,133900,888805500,5600,5600,5600,5600,1
|
|
20240925,133800,888799900,5590,5590,5590,5590,153
|
|
20240925,133700,887944630,5590,5590,5590,5590,202
|
|
20240925,133600,886815450,5590,5580,5600,5580,12
|
|
20240925,133500,886748450,5570,5590,5590,5570,63
|
|
20240925,133400,886396970,5600,5580,5600,5580,254
|
|
20240925,133300,884979630,5590,5590,5590,5590,2
|
|
20240925,133200,884968450,5600,5600,5600,5590,6
|
|
20240925,133100,884934870,5600,5600,5600,5600,0
|
|
20240925,133000,884934870,5600,5600,5600,5590,103
|
|
20240925,132900,884358090,5600,5590,5600,5590,7
|
|
20240925,132800,884318950,5600,5600,5600,5600,0
|
|
20240925,132700,884318950,5600,5580,5600,5580,15
|
|
20240925,132600,884235210,5580,5580,5580,5580,1025
|
|
20240925,132500,878515710,5590,5590,5590,5590,0
|
|
20240925,132400,878515710,5590,5600,5600,5590,6
|
|
20240925,132300,878482150,5610,5610,5610,5610,0
|
|
20240925,132200,878482150,5610,5590,5610,5580,25
|
|
20240925,132100,878342420,5580,5590,5590,5580,117
|
|
20240925,132000,877689460,5610,5600,5610,5600,4
|
|
20240925,131900,877667050,5610,5590,5610,5590,167
|
|
20240925,131800,876733460,5590,5590,5590,5590,4
|
|
20240925,131700,876711100,5590,5590,5590,5590,2
|
|
20240925,131600,876699920,5590,5590,5610,5590,1448
|
|
20240925,131500,868605580,5620,5610,5620,5600,68
|
|
20240925,131400,868224740,5620,5620,5620,5620,0
|
|
20240925,131300,868224740,5620,5610,5620,5610,9
|
|
20240925,131200,868174220,5600,5600,5600,5600,0
|
|
20240925,131100,868174220,5600,5630,5630,5600,6
|
|
20240925,131000,868140590,5600,5610,5610,5600,27
|
|
20240925,130900,867989220,5630,5630,5630,5630,0
|
|
20240925,130800,867989220,5630,5590,5630,5580,3585
|
|
20240925,130700,847950670,5580,5580,5600,5580,285
|
|
20240925,130600,846360350,5580,5580,5580,5580,50
|
|
20240925,130500,846081350,5600,5590,5600,5580,1839
|
|
20240925,130400,835818900,5600,5600,5630,5590,5233
|
|
20240925,130300,806523850,5610,5620,5640,5610,1140
|
|
20240925,130200,800127350,5640,5640,5640,5610,36
|
|
20240925,130100,799925000,5620,5620,5640,5610,44
|
|
20240925,130000,799677620,5640,5640,5640,5610,2653
|
|
20240925,125900,784793640,5640,5640,5640,5610,9
|
|
20240925,125800,784742970,5630,5630,5630,5630,3
|
|
20240925,125700,784726080,5640,5640,5640,5640,0
|
|
20240925,125600,784726080,5640,5640,5640,5610,80
|
|
20240925,125500,784277070,5620,5640,5640,5620,3238
|
|
20240925,125400,766058650,5660,5660,5660,5660,1
|
|
20240925,125300,766052990,5630,5660,5660,5630,9
|
|
20240925,125200,766002150,5640,5650,5650,5640,908
|
|
20240925,125100,760877660,5660,5660,5660,5660,53
|
|
20240925,125000,760577680,5660,5660,5660,5660,2
|
|
20240925,124900,760566360,5660,5660,5660,5650,3
|
|
20240925,124800,760549390,5660,5670,5670,5660,6
|
|
20240925,124700,760515390,5660,5670,5670,5660,228
|
|
20240925,124600,759224890,5680,5680,5680,5680,0
|
|
20240925,124500,759224890,5680,5680,5680,5680,0
|
|
20240925,124400,759224890,5680,5680,5680,5680,1
|
|
20240925,124300,759219210,5640,5670,5680,5640,1022
|
|
20240925,124200,753447930,5670,5670,5670,5670,2
|
|
20240925,124100,753436590,5670,5670,5670,5670,3
|
|
20240925,124000,753419580,5660,5670,5670,5660,402
|
|
20240925,123900,751144240,5670,5670,5670,5670,0
|
|
20240925,123800,751144240,5670,5670,5670,5670,12
|
|
20240925,123700,751076200,5670,5680,5680,5670,43
|
|
20240925,123600,750832360,5680,5680,5680,5680,0
|
|
20240925,123500,750832360,5680,5680,5680,5680,2
|
|
20240925,123400,750821000,5680,5680,5680,5680,2
|
|
20240925,123300,750809640,5680,5680,5680,5680,0
|
|
20240925,123200,750809640,5680,5680,5680,5680,552
|
|
20240925,123100,747674280,5680,5680,5680,5680,4
|
|
20240925,123000,747651560,5680,5680,5680,5680,0
|
|
20240925,122900,747651560,5680,5670,5680,5670,4
|
|
20240925,122800,747628850,5670,5670,5680,5670,17
|
|
20240925,122700,747532410,5680,5670,5680,5670,301
|
|
20240925,122600,745825730,5670,5660,5670,5660,101
|
|
20240925,122500,745254060,5670,5670,5670,5670,2
|
|
20240925,122400,745242720,5670,5670,5670,5670,2
|
|
20240925,122300,745231380,5670,5670,5670,5670,0
|
|
20240925,122200,745231380,5670,5670,5670,5670,3
|
|
20240925,122100,745214370,5670,5670,5670,5670,2
|
|
20240925,122000,745203030,5670,5670,5670,5670,2
|
|
20240925,121900,745191690,5670,5670,5670,5670,4
|
|
20240925,121800,745169010,5670,5670,5670,5670,2
|
|
20240925,121700,745157670,5670,5670,5670,5670,0
|
|
20240925,121600,745157670,5670,5660,5670,5660,103
|
|
20240925,121500,744574660,5670,5670,5670,5670,4
|
|
20240925,121400,744551980,5670,5670,5670,5670,0
|
|
20240925,121300,744551980,5670,5670,5670,5670,2
|
|
20240925,121200,744540640,5670,5670,5670,5670,52
|
|
20240925,121100,744245800,5670,5670,5670,5670,52
|
|
20240925,121000,743950960,5670,5660,5670,5660,5
|
|
20240925,120900,743922650,5670,5670,5670,5670,14
|
|
20240925,120800,743843270,5670,5670,5670,5670,4
|
|
20240925,120700,743820590,5660,5660,5670,5660,93
|
|
20240925,120600,743294180,5670,5660,5670,5660,24
|
|
20240925,120500,743158330,5670,5640,5670,5640,3
|
|
20240925,120400,743141380,5630,5660,5670,5630,33
|
|
20240925,120300,742955190,5670,5660,5670,5660,54
|
|
20240925,120200,742649520,5670,5670,5670,5670,5
|
|
20240925,120100,742621170,5670,5660,5670,5660,3
|
|
20240925,120000,742604180,5680,5680,5680,5680,0
|
|
20240925,115900,742604180,5680,5670,5680,5630,902
|
|
20240925,115800,737513470,5680,5680,5680,5680,0
|
|
20240925,115700,737513470,5680,5670,5680,5670,9
|
|
20240925,115600,737462410,5670,5670,5680,5670,57
|
|
20240925,115500,737139200,5680,5680,5680,5680,2
|
|
20240925,115400,737127840,5680,5680,5680,5680,0
|
|
20240925,115300,737127840,5680,5680,5680,5680,23
|
|
20240925,115200,736997200,5680,5680,5680,5680,2
|
|
20240925,115100,736985840,5680,5680,5680,5680,0
|
|
20240925,115000,736985840,5680,5680,5680,5680,3
|
|
20240925,114900,736968800,5680,5680,5680,5680,4
|
|
20240925,114800,736946080,5680,5680,5680,5680,1
|
|
20240925,114700,736940400,5680,5670,5680,5670,14
|
|
20240925,114600,736861000,5690,5690,5690,5690,0
|
|
20240925,114500,736861000,5690,5690,5690,5690,10
|
|
20240925,114400,736804100,5690,5680,5690,5650,101
|
|
20240925,114300,736232700,5690,5690,5690,5690,2
|
|
20240925,114200,736221320,5690,5690,5690,5690,4
|
|
20240925,114100,736198560,5690,5690,5690,5690,0
|
|
20240925,114000,736198560,5690,5690,5690,5690,5
|
|
20240925,113900,736170110,5690,5690,5690,5690,4
|
|
20240925,113800,736147350,5690,5690,5690,5690,0
|
|
20240925,113700,736147350,5690,5690,5690,5690,20
|
|
20240925,113600,736033550,5690,5690,5690,5690,0
|
|
20240925,113500,736033550,5690,5690,5690,5690,0
|
|
20240925,113400,736033550,5690,5690,5690,5690,0
|
|
20240925,113300,736033550,5690,5690,5690,5650,506
|
|
20240925,113200,733172000,5690,5690,5690,5690,0
|
|
20240925,113100,733172000,5690,5690,5690,5690,2
|
|
20240925,113000,733160620,5690,5690,5690,5690,2
|
|
20240925,112900,733149240,5690,5690,5690,5690,2
|
|
20240925,112800,733137860,5690,5680,5690,5680,48
|
|
20240925,112700,732865210,5680,5680,5680,5680,5
|
|
20240925,112600,732836810,5690,5690,5690,5690,0
|
|
20240925,112500,732836810,5690,5690,5690,5690,0
|
|
20240925,112400,732836810,5690,5680,5690,5660,61
|
|
20240925,112300,732491480,5690,5690,5690,5690,0
|
|
20240925,112200,732491480,5690,5680,5690,5680,263
|
|
20240925,112100,730997630,5680,5680,5680,5680,4
|
|
20240925,112000,730974910,5680,5680,5680,5680,5
|
|
20240925,111900,730946510,5680,5680,5680,5680,35
|
|
20240925,111800,730747710,5680,5680,5680,5680,5
|
|
20240925,111700,730719310,5680,5680,5680,5680,37
|
|
20240925,111600,730509150,5690,5690,5690,5690,0
|
|
20240925,111500,730509150,5690,5690,5690,5690,0
|
|
20240925,111400,730509150,5690,5690,5690,5690,1
|
|
20240925,111300,730503460,5650,5690,5690,5650,13
|
|
20240925,111200,730429660,5680,5680,5690,5680,318
|
|
20240925,111100,728623410,5690,5680,5690,5680,315
|
|
20240925,111000,726834200,5680,5680,5680,5640,512
|
|
20240925,110900,723926970,5680,5680,5680,5680,4
|
|
20240925,110800,723904250,5680,5680,5680,5680,0
|
|
20240925,110700,723904250,5680,5680,5680,5680,1
|
|
20240925,110600,723898570,5650,5660,5660,5650,500
|
|
20240925,110500,721073350,5650,5670,5670,5650,500
|
|
20240925,110400,718246740,5660,5660,5660,5660,0
|
|
20240925,110300,718246740,5660,5680,5680,5660,25
|
|
20240925,110200,718104880,5680,5680,5680,5680,3
|
|
20240925,110100,718087840,5680,5670,5680,5670,13
|
|
20240925,110000,718014090,5680,5680,5680,5670,10
|
|
20240925,105900,717957320,5680,5680,5680,5680,0
|
|
20240925,105800,717957320,5680,5670,5680,5670,8
|
|
20240925,105700,717911930,5660,5670,5670,5660,30
|
|
20240925,105600,717741870,5680,5680,5680,5680,36
|
|
20240925,105500,717537390,5680,5680,5680,5680,3
|
|
20240925,105400,717520350,5680,5680,5680,5680,2
|
|
20240925,105300,717508990,5680,5680,5680,5680,0
|
|
20240925,105200,717508990,5680,5670,5680,5670,5
|
|
20240925,105100,717480620,5670,5670,5670,5670,4
|
|
20240925,105000,717457940,5670,5670,5680,5670,131
|
|
20240925,104900,716715150,5670,5670,5670,5660,116
|
|
20240925,104800,716057660,5670,5670,5670,5670,2
|
|
20240925,104700,716046320,5660,5670,5670,5660,53
|
|
20240925,104600,715746040,5670,5670,5670,5670,10
|
|
20240925,104500,715689340,5670,5660,5670,5660,55
|
|
20240925,104400,715378030,5660,5670,5670,5660,95
|
|
20240925,104300,714839510,5670,5670,5670,5670,37
|
|
20240925,104200,714629720,5670,5670,5670,5670,0
|
|
20240925,104100,714629720,5670,5660,5670,5660,84
|
|
20240925,104000,714153960,5660,5650,5670,5640,130
|
|
20240925,103900,713420310,5670,5670,5670,5670,0
|
|
20240925,103800,713420310,5670,5670,5670,5660,127
|
|
20240925,103700,712700240,5660,5670,5670,5630,86
|
|
20240925,103600,712213530,5660,5670,5670,5650,16
|
|
20240925,103500,712123070,5630,5660,5680,5630,1068
|
|
20240925,103400,706100790,5680,5680,5680,5680,1
|
|
20240925,103300,706095110,5670,5680,5680,5670,3
|
|
20240925,103200,706078090,5680,5660,5680,5660,337
|
|
20240925,103100,704170590,5690,5670,5690,5670,3
|
|
20240925,103000,704153560,5700,5680,5700,5660,12
|
|
20240925,102900,704085360,5690,5650,5690,5650,428
|
|
20240925,102800,701657630,5670,5660,5680,5660,68
|
|
20240925,102700,701272420,5660,5650,5660,5630,30
|
|
20240925,102600,701102920,5660,5650,5660,5630,329
|
|
20240925,102500,699244120,5650,5630,5650,5630,345
|
|
20240925,102400,697301730,5630,5640,5650,5600,2801
|
|
20240925,102300,681588610,5610,5620,5620,5610,924
|
|
20240925,102200,676404680,5620,5670,5670,5600,12372
|
|
20240925,102100,606855200,5670,5670,5670,5670,10
|
|
20240925,102000,606798500,5660,5660,5660,5660,23
|
|
20240925,101900,606668320,5670,5670,5670,5670,0
|
|
20240925,101800,606668320,5670,5670,5670,5670,2
|
|
20240925,101700,606656980,5650,5690,5690,5640,6610
|
|
20240925,101600,569286960,5670,5700,5700,5660,138
|
|
20240925,101500,568503520,5670,5670,5670,5670,2156
|
|
20240925,101400,556279000,5670,5690,5700,5670,441
|
|
20240925,101300,553774010,5700,5700,5700,5700,0
|
|
20240925,101200,553774010,5700,5700,5700,5700,2
|
|
20240925,101100,553762610,5700,5680,5700,5680,116
|
|
20240925,101000,553103140,5690,5700,5700,5690,111
|
|
20240925,100900,552471460,5690,5690,5690,5690,200
|
|
20240925,100800,551333460,5700,5700,5700,5700,130
|
|
20240925,100700,550592460,5700,5700,5700,5700,32
|
|
20240925,100600,550410060,5700,5700,5700,5700,13
|
|
20240925,100500,550335960,5670,5690,5690,5670,1298
|
|
20240925,100400,542963430,5700,5680,5700,5680,65
|
|
20240925,100300,542594210,5680,5690,5690,5680,607
|
|
20240925,100200,539143870,5700,5700,5700,5700,109
|
|
20240925,100100,538522570,5710,5710,5710,5710,0
|
|
20240925,100000,538522570,5710,5690,5710,5690,43
|
|
20240925,095900,538277880,5690,5680,5690,5680,2274
|
|
20240925,095800,525361550,5680,5690,5690,5680,700
|
|
20240925,095700,521379340,5710,5710,5710,5710,0
|
|
20240925,095600,521379340,5710,5710,5710,5700,77
|
|
20240925,095500,520940250,5710,5710,5710,5710,43
|
|
20240925,095400,520694720,5710,5700,5720,5700,141
|
|
20240925,095300,519890520,5720,5720,5720,5720,0
|
|
20240925,095200,519890520,5720,5720,5720,5720,20
|
|
20240925,095100,519776120,5720,5730,5730,5720,12
|
|
20240925,095000,519707470,5730,5720,5730,5720,102
|
|
20240925,094900,519123070,5720,5720,5720,5720,1
|
|
20240925,094800,519117350,5700,5730,5730,5700,5
|
|
20240925,094700,519088740,5730,5730,5730,5730,25
|
|
20240925,094600,518945490,5710,5700,5710,5700,1885
|
|
20240925,094500,508200960,5700,5700,5710,5700,2582
|
|
20240925,094400,493482730,5700,5700,5700,5690,4750
|
|
20240925,094300,466408230,5690,5700,5710,5690,2115
|
|
20240925,094200,454350770,5710,5730,5730,5710,1483
|
|
20240925,094100,445865650,5770,5720,5770,5720,4756
|
|
20240925,094000,418615520,5730,5730,5730,5730,4
|
|
20240925,093900,418592600,5730,5730,5730,5730,331
|
|
20240925,093800,416695970,5730,5730,5730,5730,1255
|
|
20240925,093700,409504820,5720,5750,5760,5720,4638
|
|
20240925,093600,382927400,5730,5740,5740,5730,212
|
|
20240925,093500,381712520,5750,5730,5750,5730,9666
|
|
20240925,093400,326326320,5720,5720,5720,5720,75
|
|
20240925,093300,325897320,5730,5730,5730,5730,0
|
|
20240925,093200,325897320,5730,5730,5730,5730,5
|
|
20240925,093100,325868670,5730,5750,5760,5720,692
|
|
20240925,093000,321905690,5750,5690,5750,5690,8782
|
|
20240925,092900,271671990,5680,5740,5740,5680,3870
|
|
20240925,092800,249589380,5710,5740,5740,5710,9000
|
|
20240925,092700,198188600,5760,5760,5760,5760,1
|
|
20240925,092600,198182840,5770,5770,5770,5770,4
|
|
20240925,092500,198159760,5730,5740,5780,5730,1030
|
|
20240925,092400,192257480,5730,5710,5740,5710,550
|
|
20240925,092300,189114470,5740,5720,5740,5700,2001
|
|
20240925,092200,177692070,5750,5720,5750,5710,1085
|
|
20240925,092100,171493590,5760,5730,5760,5720,993
|
|
20240925,092000,165810240,5770,5730,5770,5720,518
|
|
20240925,091900,162836050,5770,5770,5770,5770,0
|
|
20240925,091800,162836050,5770,5730,5770,5720,240
|
|
20240925,091700,161462690,5780,5760,5780,5730,1001
|
|
20240925,091600,155719920,5780,5780,5780,5780,0
|
|
20240925,091500,155719920,5780,5750,5780,5750,5
|
|
20240925,091400,155691140,5790,5790,5790,5790,356
|
|
20240925,091300,153629900,5790,5740,5790,5740,210
|
|
20240925,091200,152423670,5750,5760,5760,5750,236
|
|
20240925,091100,151065660,5780,5790,5790,5780,43
|
|
20240925,091000,150816950,5790,5800,5800,5790,250
|
|
20240925,090900,149368090,5800,5800,5810,5800,213
|
|
20240925,090800,148132680,5800,5770,5800,5770,1222
|
|
20240925,090700,141066760,5780,5750,5780,5750,558
|
|
20240925,090600,137847680,5730,5770,5770,5690,3974
|
|
20240925,090500,115067780,5770,5780,5780,5770,371
|
|
20240925,090400,112925940,5810,5830,5830,5780,415
|
|
20240925,090300,110520450,5800,5810,5840,5800,10639
|
|
20240925,090200,48495560,5780,5810,5820,5780,1640
|
|
20240925,090100,38997850,5790,5780,5820,5780,5212
|
|
20240925,090000,8826050,5780,5730,5780,5730,1532
|