677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,201400,403798690,5680,5680,5680,5680,4147
|
|
20240925,201300,403798690,5680,5680,5680,5680,0
|
|
20240925,201200,403798690,5680,5680,5680,5680,0
|
|
20240925,201100,403798690,5680,5680,5680,5680,0
|
|
20240925,201000,403798690,5680,5680,5680,5680,0
|
|
20240925,200900,403798690,5680,5680,5680,5680,0
|
|
20240925,200800,403798690,5680,5680,5680,5680,0
|
|
20240925,200700,403798690,5680,5680,5680,5680,0
|
|
20240925,200600,403798690,5680,5680,5680,5680,0
|
|
20240925,200500,403798690,5680,5680,5680,5680,0
|
|
20240925,200400,403798690,5680,5680,5680,5680,0
|
|
20240925,200300,403798690,5680,5680,5680,5680,0
|
|
20240925,200200,403798690,5680,5680,5680,5680,0
|
|
20240925,200100,403798690,5680,5680,5680,5680,0
|
|
20240925,200000,403798690,5680,5680,5680,5680,0
|
|
20240925,195900,403798690,5680,5680,5680,5680,0
|
|
20240925,195800,403798690,5680,5680,5680,5680,0
|
|
20240925,195700,403798690,5680,5680,5680,5680,0
|
|
20240925,195600,403798690,5680,5680,5680,5680,0
|
|
20240925,195500,403798690,5680,5680,5680,5680,0
|
|
20240925,195400,403798690,5680,5680,5680,5680,0
|
|
20240925,195300,403798690,5680,5680,5680,5680,0
|
|
20240925,195200,403798690,5680,5680,5680,5680,0
|
|
20240925,195100,403798690,5680,5680,5680,5680,0
|
|
20240925,195000,403798690,5680,5680,5680,5680,0
|
|
20240925,194900,403798690,5680,5680,5680,5680,0
|
|
20240925,194800,403798690,5680,5680,5680,5680,0
|
|
20240925,194700,403798690,5680,5680,5680,5680,0
|
|
20240925,194600,403798690,5680,5680,5680,5680,0
|
|
20240925,194500,403798690,5680,5680,5680,5680,0
|
|
20240925,194400,403798690,5680,5680,5680,5680,4147
|
|
20240925,194300,403798690,5680,5680,5680,5680,0
|
|
20240925,194200,403798690,5680,5680,5680,5680,0
|
|
20240925,194100,403798690,5680,5680,5680,5680,0
|
|
20240925,194000,403798690,5680,5680,5680,5680,0
|
|
20240925,193900,403798690,5680,5680,5680,5680,0
|
|
20240925,193800,403798690,5680,5680,5680,5680,0
|
|
20240925,193700,403798690,5680,5680,5680,5680,0
|
|
20240925,193600,403798690,5680,5680,5680,5680,0
|
|
20240925,193500,403798690,5680,5680,5680,5680,0
|
|
20240925,193400,403798690,5680,5680,5680,5680,0
|
|
20240925,193300,403798690,5680,5680,5680,5680,0
|
|
20240925,193200,403798690,5680,5680,5680,5680,0
|
|
20240925,193100,403798690,5680,5680,5680,5680,0
|
|
20240925,193000,403798690,5680,5680,5680,5680,0
|
|
20240925,192900,403798690,5680,5680,5680,5680,0
|
|
20240925,192800,403798690,5680,5680,5680,5680,0
|
|
20240925,192700,403798690,5680,5680,5680,5680,0
|
|
20240925,192600,403798690,5680,5680,5680,5680,0
|
|
20240925,192500,403798690,5680,5680,5680,5680,0
|
|
20240925,192400,403798690,5680,5680,5680,5680,0
|
|
20240925,192300,403798690,5680,5680,5680,5680,0
|
|
20240925,192200,403798690,5680,5680,5680,5680,0
|
|
20240925,192100,403798690,5680,5680,5680,5680,0
|
|
20240925,192000,403798690,5680,5680,5680,5680,0
|
|
20240925,191900,403798690,5680,5680,5680,5680,0
|
|
20240925,191800,403798690,5680,5680,5680,5680,0
|
|
20240925,191700,403798690,5680,5680,5680,5680,0
|
|
20240925,191600,403798690,5680,5680,5680,5680,0
|
|
20240925,191500,403798690,5680,5680,5680,5680,0
|
|
20240925,191400,403798690,5680,5680,5680,5680,4147
|
|
20240925,191300,403798690,5680,5680,5680,5680,0
|
|
20240925,191200,403798690,5680,5680,5680,5680,0
|
|
20240925,191100,403798690,5680,5680,5680,5680,0
|
|
20240925,191000,403798690,5680,5680,5680,5680,0
|
|
20240925,190900,403798690,5680,5680,5680,5680,0
|
|
20240925,190800,403798690,5680,5680,5680,5680,0
|
|
20240925,190700,403798690,5680,5680,5680,5680,0
|
|
20240925,190600,403798690,5680,5680,5680,5680,0
|
|
20240925,190500,403798690,5680,5680,5680,5680,0
|
|
20240925,190400,403798690,5680,5680,5680,5680,0
|
|
20240925,190300,403798690,5680,5680,5680,5680,0
|
|
20240925,190200,403798690,5680,5680,5680,5680,0
|
|
20240925,190100,403798690,5680,5680,5680,5680,0
|
|
20240925,190000,403798690,5680,5680,5680,5680,0
|
|
20240925,185900,403798690,5680,5680,5680,5680,0
|
|
20240925,185800,403798690,5680,5680,5680,5680,0
|
|
20240925,185700,403798690,5680,5680,5680,5680,0
|
|
20240925,185600,403798690,5680,5680,5680,5680,0
|
|
20240925,185500,403798690,5680,5680,5680,5680,0
|
|
20240925,185400,403798690,5680,5680,5680,5680,0
|
|
20240925,185300,403798690,5680,5680,5680,5680,0
|
|
20240925,185200,403798690,5680,5680,5680,5680,0
|
|
20240925,185100,403798690,5680,5680,5680,5680,0
|
|
20240925,185000,403798690,5680,5680,5680,5680,0
|
|
20240925,184900,403798690,5680,5680,5680,5680,0
|
|
20240925,184800,403798690,5680,5680,5680,5680,0
|
|
20240925,184700,403798690,5680,5680,5680,5680,0
|
|
20240925,184600,403798690,5680,5680,5680,5680,0
|
|
20240925,184500,403798690,5680,5680,5680,5680,0
|
|
20240925,184400,403798690,5680,5680,5680,5680,4147
|
|
20240925,184300,403798690,5680,5680,5680,5680,0
|
|
20240925,184200,403798690,5680,5680,5680,5680,0
|
|
20240925,184100,403798690,5680,5680,5680,5680,0
|
|
20240925,184000,403798690,5680,5680,5680,5680,0
|
|
20240925,183900,403798690,5680,5680,5680,5680,0
|
|
20240925,183800,403798690,5680,5680,5680,5680,0
|
|
20240925,183700,403798690,5680,5680,5680,5680,0
|
|
20240925,183600,403798690,5680,5680,5680,5680,0
|
|
20240925,183500,403798690,5680,5680,5680,5680,0
|
|
20240925,183400,403798690,5680,5680,5680,5680,0
|
|
20240925,183300,403798690,5680,5680,5680,5680,0
|
|
20240925,183200,403798690,5680,5680,5680,5680,0
|
|
20240925,183100,403798690,5680,5680,5680,5680,0
|
|
20240925,183000,403798690,5680,5680,5680,5680,0
|
|
20240925,182900,403798690,5680,5680,5680,5680,0
|
|
20240925,182800,403798690,5680,5680,5680,5680,0
|
|
20240925,182700,403798690,5680,5680,5680,5680,0
|
|
20240925,182600,403798690,5680,5680,5680,5680,0
|
|
20240925,182500,403798690,5680,5680,5680,5680,0
|
|
20240925,182400,403798690,5680,5680,5680,5680,0
|
|
20240925,182300,403798690,5680,5680,5680,5680,0
|
|
20240925,182200,403798690,5680,5680,5680,5680,0
|
|
20240925,182100,403798690,5680,5680,5680,5680,0
|
|
20240925,182000,403798690,5680,5680,5680,5680,0
|
|
20240925,181900,403798690,5680,5680,5680,5680,0
|
|
20240925,181800,403798690,5680,5680,5680,5680,0
|
|
20240925,181700,403798690,5680,5680,5680,5680,0
|
|
20240925,181600,403798690,5680,5680,5680,5680,0
|
|
20240925,181500,403798690,5680,5680,5680,5680,0
|
|
20240925,181400,403798690,5680,5680,5680,5680,4147
|
|
20240925,181300,403798690,5680,5680,5680,5680,0
|
|
20240925,181200,403798690,5680,5680,5680,5680,0
|
|
20240925,181100,403798690,5680,5680,5680,5680,0
|
|
20240925,181000,403798690,5680,5680,5680,5680,0
|
|
20240925,180900,403798690,5680,5680,5680,5680,0
|
|
20240925,180800,403798690,5680,5680,5680,5680,0
|
|
20240925,180700,403798690,5680,5680,5680,5680,0
|
|
20240925,180600,403798690,5680,5680,5680,5680,0
|
|
20240925,180500,403798690,5680,5680,5680,5680,0
|
|
20240925,180400,403798690,5680,5680,5680,5680,0
|
|
20240925,180300,403798690,5680,5680,5680,5680,0
|
|
20240925,180200,403798690,5680,5680,5680,5680,0
|
|
20240925,180100,403798690,5680,5680,5680,5680,0
|
|
20240925,180000,403798690,5680,5680,5680,5680,0
|
|
20240925,175900,403798690,5680,5680,5680,5680,0
|
|
20240925,175800,403798690,5680,5680,5680,5680,0
|
|
20240925,175700,403798690,5680,5680,5680,5680,0
|
|
20240925,175600,403798690,5680,5680,5680,5680,0
|
|
20240925,175500,403798690,5680,5680,5680,5680,0
|
|
20240925,175400,403798690,5680,5680,5680,5680,0
|
|
20240925,175300,403798690,5680,5680,5680,5680,0
|
|
20240925,175200,403798690,5680,5680,5680,5680,0
|
|
20240925,175100,403798690,5680,5680,5680,5680,0
|
|
20240925,175000,403798690,5680,5680,5680,5680,0
|
|
20240925,174900,403798690,5680,5680,5680,5680,0
|
|
20240925,174800,403798690,5680,5680,5680,5680,0
|
|
20240925,174700,403798690,5680,5680,5680,5680,0
|
|
20240925,174600,403798690,5680,5680,5680,5680,0
|
|
20240925,174500,403798690,5680,5680,5680,5680,0
|
|
20240925,174400,403798690,5680,5680,5680,5680,4147
|
|
20240925,174300,403798690,5680,5680,5680,5680,0
|
|
20240925,174200,403798690,5680,5680,5680,5680,0
|
|
20240925,174100,403798690,5680,5680,5680,5680,0
|
|
20240925,174000,403798690,5680,5680,5680,5680,0
|
|
20240925,173900,403798690,5680,5680,5680,5680,0
|
|
20240925,173800,403798690,5680,5680,5680,5680,0
|
|
20240925,173700,403798690,5680,5680,5680,5680,0
|
|
20240925,173600,403798690,5680,5680,5680,5680,0
|
|
20240925,173500,403798690,5680,5680,5680,5680,0
|
|
20240925,173400,403798690,5680,5680,5680,5680,0
|
|
20240925,173300,403798690,5680,5680,5680,5680,0
|
|
20240925,173200,403798690,5680,5680,5680,5680,0
|
|
20240925,173100,403798690,5680,5680,5680,5680,0
|
|
20240925,173000,403798690,5680,5680,5680,5680,0
|
|
20240925,172900,403798690,5680,5680,5680,5680,0
|
|
20240925,172800,403798690,5680,5680,5680,5680,0
|
|
20240925,172700,403798690,5680,5680,5680,5680,0
|
|
20240925,172600,403798690,5680,5680,5680,5680,0
|
|
20240925,172500,403798690,5680,5680,5680,5680,0
|
|
20240925,172400,403798690,5680,5680,5680,5680,0
|
|
20240925,172300,403798690,5680,5680,5680,5680,0
|
|
20240925,172200,403798690,5680,5680,5680,5680,0
|
|
20240925,172100,403798690,5680,5680,5680,5680,0
|
|
20240925,172000,403798690,5680,5680,5680,5680,0
|
|
20240925,171900,403798690,5680,5680,5680,5680,0
|
|
20240925,171800,403798690,5680,5680,5680,5680,0
|
|
20240925,171700,403798690,5680,5680,5680,5680,0
|
|
20240925,171600,403798690,5680,5680,5680,5680,0
|
|
20240925,171500,403798690,5680,5680,5680,5680,0
|
|
20240925,171400,403798690,5680,5680,5680,5680,4147
|
|
20240925,171300,403798690,5680,5680,5680,5680,0
|
|
20240925,171200,403798690,5680,5680,5680,5680,0
|
|
20240925,171100,403798690,5680,5680,5680,5680,0
|
|
20240925,171000,403798690,5680,5680,5680,5680,0
|
|
20240925,170900,403798690,5680,5680,5680,5680,0
|
|
20240925,170800,403798690,5680,5680,5680,5680,0
|
|
20240925,170700,403798690,5680,5680,5680,5680,0
|
|
20240925,170600,403798690,5680,5680,5680,5680,0
|
|
20240925,170500,403798690,5680,5680,5680,5680,0
|
|
20240925,170400,403798690,5680,5680,5680,5680,0
|
|
20240925,170300,403798690,5680,5680,5680,5680,0
|
|
20240925,170200,403798690,5680,5680,5680,5680,0
|
|
20240925,170100,403798690,5680,5680,5680,5680,0
|
|
20240925,170000,403798690,5680,5680,5680,5680,0
|
|
20240925,165900,403798690,5680,5680,5680,5680,0
|
|
20240925,165800,403798690,5680,5680,5680,5680,0
|
|
20240925,165700,403798690,5680,5680,5680,5680,0
|
|
20240925,165600,403798690,5680,5680,5680,5680,0
|
|
20240925,165500,403798690,5680,5680,5680,5680,0
|
|
20240925,165400,403798690,5680,5680,5680,5680,0
|
|
20240925,165300,403798690,5680,5680,5680,5680,0
|
|
20240925,165200,403798690,5680,5680,5680,5680,0
|
|
20240925,165100,403798690,5680,5680,5680,5680,0
|
|
20240925,165000,403798690,5680,5680,5680,5680,0
|
|
20240925,164900,403798690,5680,5680,5680,5680,0
|
|
20240925,164800,403798690,5680,5680,5680,5680,0
|
|
20240925,164700,403798690,5680,5680,5680,5680,0
|
|
20240925,164600,403798690,5680,5680,5680,5680,0
|
|
20240925,164500,403798690,5680,5680,5680,5680,0
|
|
20240925,164400,403798690,5680,5680,5680,5680,4147
|
|
20240925,164300,403798690,5680,5680,5680,5680,0
|
|
20240925,164200,403798690,5680,5680,5680,5680,0
|
|
20240925,164100,403798690,5680,5680,5680,5680,0
|
|
20240925,164000,403798690,5680,5680,5680,5680,0
|
|
20240925,163900,403798690,5680,5680,5680,5680,0
|
|
20240925,163800,403798690,5680,5680,5680,5680,0
|
|
20240925,163700,403798690,5680,5680,5680,5680,0
|
|
20240925,163600,403798690,5680,5680,5680,5680,0
|
|
20240925,163500,403798690,5680,5680,5680,5680,0
|
|
20240925,163400,403798690,5680,5680,5680,5680,0
|
|
20240925,163300,403798690,5680,5680,5680,5680,0
|
|
20240925,163200,403798690,5680,5680,5680,5680,0
|
|
20240925,163100,403798690,5680,5680,5680,5680,0
|
|
20240925,163000,403798690,5680,5680,5680,5680,0
|
|
20240925,162900,403798690,5680,5680,5680,5680,0
|
|
20240925,162800,403798690,5680,5680,5680,5680,0
|
|
20240925,162700,403798690,5680,5680,5680,5680,0
|
|
20240925,162600,403798690,5680,5680,5680,5680,0
|
|
20240925,162500,403798690,5680,5680,5680,5680,0
|
|
20240925,162400,403798690,5680,5680,5680,5680,0
|
|
20240925,162300,403798690,5680,5680,5680,5680,0
|
|
20240925,162200,403798690,5680,5680,5680,5680,0
|
|
20240925,162100,403798690,5680,5680,5680,5680,0
|
|
20240925,162000,403798690,5680,5680,5680,5680,0
|
|
20240925,161900,403798690,5680,5680,5680,5680,0
|
|
20240925,161800,403798690,5680,5680,5680,5680,0
|
|
20240925,161700,403798690,5680,5680,5680,5680,0
|
|
20240925,161600,403798690,5680,5680,5680,5680,0
|
|
20240925,161500,403798690,5680,5680,5680,5680,0
|
|
20240925,161400,403798690,5680,5680,5680,5680,4147
|
|
20240925,161300,403798690,5680,5680,5680,5680,0
|
|
20240925,161200,403798690,5680,5680,5680,5680,0
|
|
20240925,161100,403798690,5680,5680,5680,5680,0
|
|
20240925,161000,403798690,5680,5680,5680,5680,0
|
|
20240925,160900,403798690,5680,5680,5680,5680,0
|
|
20240925,160800,403798690,5680,5680,5680,5680,0
|
|
20240925,160700,403798690,5680,5680,5680,5680,0
|
|
20240925,160600,403798690,5680,5680,5680,5680,0
|
|
20240925,160500,403798690,5680,5680,5680,5680,0
|
|
20240925,160400,403798690,5680,5680,5680,5680,0
|
|
20240925,160300,403798690,5680,5680,5680,5680,0
|
|
20240925,160200,403798690,5680,5680,5680,5680,0
|
|
20240925,160100,403798690,5680,5680,5680,5680,0
|
|
20240925,160000,403798690,5680,5680,5680,5680,0
|
|
20240925,155900,403798690,5680,5680,5680,5680,0
|
|
20240925,155800,403798690,5680,5680,5680,5680,0
|
|
20240925,155700,403798690,5680,5680,5680,5680,0
|
|
20240925,155600,403798690,5680,5680,5680,5680,0
|
|
20240925,155500,403798690,5680,5680,5680,5680,0
|
|
20240925,155400,403798690,5680,5680,5680,5680,0
|
|
20240925,155300,403798690,5680,5680,5680,5680,0
|
|
20240925,155200,403798690,5680,5680,5680,5680,0
|
|
20240925,155100,403798690,5680,5680,5680,5680,0
|
|
20240925,155000,403798690,5680,5680,5680,5680,0
|
|
20240925,154900,403798690,5680,5680,5680,5680,0
|
|
20240925,154800,403798690,5680,5680,5680,5680,0
|
|
20240925,154700,403798690,5680,5680,5680,5680,0
|
|
20240925,154600,403798690,5680,5680,5680,5680,0
|
|
20240925,154500,403798690,5680,5680,5680,5680,0
|
|
20240925,154400,403798690,5680,5680,5680,5680,4147
|
|
20240925,154300,403798690,5680,5680,5680,5680,0
|
|
20240925,154200,403798690,5680,5680,5680,5680,0
|
|
20240925,154100,403798690,5680,5680,5680,5680,0
|
|
20240925,154000,403798690,5680,5680,5680,5680,0
|
|
20240925,153900,403798690,5680,5680,5680,5680,0
|
|
20240925,153800,403798690,5680,5680,5680,5680,0
|
|
20240925,153700,403798690,5680,5680,5680,5680,0
|
|
20240925,153600,403798690,5680,5680,5680,5680,0
|
|
20240925,153500,403798690,5680,5680,5680,5680,0
|
|
20240925,153400,403798690,5680,5680,5680,5680,0
|
|
20240925,153300,403798690,5680,5680,5680,5680,0
|
|
20240925,153200,403798690,5680,5680,5680,5680,0
|
|
20240925,153100,403798690,5680,5680,5680,5680,0
|
|
20240925,153000,403798690,5680,5680,5680,5680,4147
|
|
20240925,152900,380243730,5650,5650,5650,5650,0
|
|
20240925,152800,380243730,5650,5650,5650,5650,0
|
|
20240925,152700,380243730,5650,5650,5650,5650,0
|
|
20240925,152600,380243730,5650,5650,5650,5650,0
|
|
20240925,152500,380243730,5650,5650,5650,5650,0
|
|
20240925,152400,380243730,5650,5650,5650,5650,0
|
|
20240925,152300,380243730,5650,5650,5650,5650,0
|
|
20240925,152200,380243730,5650,5650,5650,5650,0
|
|
20240925,152100,380243730,5650,5650,5650,5650,0
|
|
20240925,152000,380243730,5650,5650,5650,5650,0
|
|
20240925,151900,380243730,5650,5700,5700,5650,344
|
|
20240925,151800,378299180,5640,5650,5650,5640,806
|
|
20240925,151700,373745810,5650,5630,5650,5630,808
|
|
20240925,151600,369196610,5630,5640,5640,5630,145
|
|
20240925,151500,368379800,5650,5640,5650,5640,359
|
|
20240925,151400,366355000,5640,5650,5650,5640,1176
|
|
20240925,151300,359722300,5640,5660,5660,5640,161
|
|
20240925,151200,358814240,5640,5640,5640,5640,0
|
|
20240925,151100,358814240,5640,5640,5640,5640,257
|
|
20240925,151000,357364760,5640,5640,5640,5640,0
|
|
20240925,150900,357364760,5640,5650,5650,5640,148
|
|
20240925,150800,356529790,5650,5640,5650,5640,385
|
|
20240925,150700,354356040,5640,5650,5650,5640,736
|
|
20240925,150600,350204900,5650,5650,5650,5650,61
|
|
20240925,150500,349860250,5650,5650,5650,5650,1
|
|
20240925,150400,349854600,5650,5660,5660,5650,7
|
|
20240925,150300,349814990,5640,5640,5640,5640,15
|
|
20240925,150200,349730390,5650,5650,5650,5650,29
|
|
20240925,150100,349566540,5650,5650,5650,5650,136
|
|
20240925,150000,348798140,5640,5640,5640,5640,206
|
|
20240925,145900,347636300,5650,5670,5670,5650,5380
|
|
20240925,145800,317217070,5670,5670,5670,5670,0
|
|
20240925,145700,317217070,5670,5680,5680,5670,1950
|
|
20240925,145600,306143540,5690,5690,5690,5690,120
|
|
20240925,145500,305460740,5690,5690,5690,5690,1
|
|
20240925,145400,305455050,5690,5690,5700,5680,1020
|
|
20240925,145300,299656080,5690,5700,5700,5690,56
|
|
20240925,145200,299337280,5700,5700,5700,5700,0
|
|
20240925,145100,299337280,5700,5700,5700,5700,4242
|
|
20240925,145000,275157880,5700,5700,5700,5700,207
|
|
20240925,144900,273977980,5700,5710,5710,5700,12
|
|
20240925,144800,273909480,5710,5710,5710,5700,1288
|
|
20240925,144700,266557000,5710,5710,5710,5710,243
|
|
20240925,144600,265169470,5710,5720,5720,5710,147
|
|
20240925,144500,264330070,5710,5710,5710,5710,6
|
|
20240925,144400,264295810,5720,5720,5720,5720,0
|
|
20240925,144300,264295810,5720,5720,5720,5720,1
|
|
20240925,144200,264290090,5710,5720,5720,5710,3
|
|
20240925,144100,264272950,5710,5710,5710,5710,28
|
|
20240925,144000,264113070,5710,5720,5720,5710,2
|
|
20240925,143900,264101640,5720,5720,5720,5720,0
|
|
20240925,143800,264101640,5720,5720,5720,5720,0
|
|
20240925,143700,264101640,5720,5720,5720,5720,5
|
|
20240925,143600,264073040,5720,5720,5720,5720,6
|
|
20240925,143500,264038720,5720,5720,5720,5720,251
|
|
20240925,143400,262603000,5720,5720,5720,5720,0
|
|
20240925,143300,262603000,5720,5720,5720,5720,0
|
|
20240925,143200,262603000,5720,5720,5720,5720,0
|
|
20240925,143100,262603000,5720,5720,5720,5720,214
|
|
20240925,143000,261378920,5720,5720,5720,5720,0
|
|
20240925,142900,261378920,5720,5720,5720,5720,0
|
|
20240925,142800,261378920,5720,5720,5720,5720,1
|
|
20240925,142700,261373200,5710,5710,5710,5710,153
|
|
20240925,142600,260499570,5720,5720,5720,5720,18
|
|
20240925,142500,260396610,5710,5710,5710,5710,0
|
|
20240925,142400,260396610,5710,5720,5720,5710,195
|
|
20240925,142300,259282100,5720,5720,5720,5720,100
|
|
20240925,142200,258710100,5720,5720,5720,5720,17
|
|
20240925,142100,258612860,5720,5720,5720,5720,2
|
|
20240925,142000,258601420,5710,5710,5710,5710,1
|
|
20240925,141900,258595710,5730,5730,5730,5730,2
|
|
20240925,141800,258584250,5740,5740,5740,5740,1
|
|
20240925,141700,258578510,5720,5720,5720,5720,654
|
|
20240925,141600,254837630,5720,5720,5720,5720,253
|
|
20240925,141500,253390470,5720,5720,5720,5720,0
|
|
20240925,141400,253390470,5720,5720,5720,5720,0
|
|
20240925,141300,253390470,5720,5720,5720,5720,423
|
|
20240925,141200,250970910,5720,5720,5720,5720,0
|
|
20240925,141100,250970910,5720,5720,5720,5720,0
|
|
20240925,141000,250970910,5720,5720,5720,5720,1
|
|
20240925,140900,250965190,5720,5720,5720,5720,134
|
|
20240925,140800,250198710,5720,5720,5720,5720,0
|
|
20240925,140700,250198710,5720,5720,5720,5720,0
|
|
20240925,140600,250198710,5720,5720,5720,5710,84
|
|
20240925,140500,249718330,5720,5720,5720,5720,0
|
|
20240925,140400,249718330,5720,5720,5720,5720,0
|
|
20240925,140300,249718330,5720,5720,5720,5720,0
|
|
20240925,140200,249718330,5720,5720,5720,5720,0
|
|
20240925,140100,249718330,5720,5720,5720,5720,0
|
|
20240925,140000,249718330,5720,5720,5720,5720,0
|
|
20240925,135900,249718330,5720,5720,5720,5720,84
|
|
20240925,135800,249237850,5720,5720,5720,5720,107
|
|
20240925,135700,248625810,5720,5720,5720,5720,18
|
|
20240925,135600,248522850,5720,5720,5720,5720,0
|
|
20240925,135500,248522850,5720,5720,5720,5720,0
|
|
20240925,135400,248522850,5720,5720,5720,5720,0
|
|
20240925,135300,248522850,5720,5720,5720,5720,10
|
|
20240925,135200,248465650,5710,5710,5710,5710,0
|
|
20240925,135100,248465650,5710,5730,5730,5710,3947
|
|
20240925,135000,225907260,5740,5740,5740,5740,5
|
|
20240925,134900,225878560,5740,5740,5740,5740,1
|
|
20240925,134800,225872820,5730,5730,5730,5730,10
|
|
20240925,134700,225815520,5740,5740,5740,5740,0
|
|
20240925,134600,225815520,5740,5740,5740,5740,5
|
|
20240925,134500,225786820,5730,5730,5730,5730,237
|
|
20240925,134400,224428810,5730,5730,5730,5730,0
|
|
20240925,134300,224428810,5730,5730,5730,5730,0
|
|
20240925,134200,224428810,5730,5730,5730,5730,0
|
|
20240925,134100,224428810,5730,5730,5730,5730,0
|
|
20240925,134000,224428810,5730,5730,5730,5730,1
|
|
20240925,133900,224423080,5730,5730,5730,5730,9
|
|
20240925,133800,224371510,5740,5740,5740,5740,0
|
|
20240925,133700,224371510,5740,5740,5740,5740,0
|
|
20240925,133600,224371510,5740,5740,5740,5740,0
|
|
20240925,133500,224371510,5740,5740,5740,5740,0
|
|
20240925,133400,224371510,5740,5740,5740,5740,0
|
|
20240925,133300,224371510,5740,5740,5740,5740,0
|
|
20240925,133200,224371510,5740,5740,5740,5740,1
|
|
20240925,133100,224365770,5740,5740,5740,5740,0
|
|
20240925,133000,224365770,5740,5740,5740,5740,1
|
|
20240925,132900,224360030,5740,5740,5740,5740,52
|
|
20240925,132800,224061550,5740,5740,5740,5740,17
|
|
20240925,132700,223963970,5730,5730,5730,5730,0
|
|
20240925,132600,223963970,5730,5730,5730,5730,0
|
|
20240925,132500,223963970,5730,5730,5730,5730,0
|
|
20240925,132400,223963970,5730,5730,5730,5730,0
|
|
20240925,132300,223963970,5730,5730,5730,5730,0
|
|
20240925,132200,223963970,5730,5730,5730,5730,70
|
|
20240925,132100,223562870,5730,5730,5730,5730,0
|
|
20240925,132000,223562870,5730,5730,5730,5730,0
|
|
20240925,131900,223562870,5730,5730,5730,5730,0
|
|
20240925,131800,223562870,5730,5730,5730,5730,0
|
|
20240925,131700,223562870,5730,5730,5730,5730,0
|
|
20240925,131600,223562870,5730,5730,5730,5730,0
|
|
20240925,131500,223562870,5730,5730,5730,5730,0
|
|
20240925,131400,223562870,5730,5730,5730,5730,0
|
|
20240925,131300,223562870,5730,5730,5730,5730,0
|
|
20240925,131200,223562870,5730,5740,5740,5730,415
|
|
20240925,131100,221184910,5740,5740,5740,5740,0
|
|
20240925,131000,221184910,5740,5740,5740,5740,10
|
|
20240925,130900,221127510,5740,5740,5740,5740,0
|
|
20240925,130800,221127510,5740,5740,5740,5740,0
|
|
20240925,130700,221127510,5740,5740,5740,5740,1
|
|
20240925,130600,221121770,5740,5740,5740,5740,1
|
|
20240925,130500,221116030,5740,5740,5740,5740,0
|
|
20240925,130400,221116030,5740,5740,5740,5740,0
|
|
20240925,130300,221116030,5740,5740,5740,5740,0
|
|
20240925,130200,221116030,5740,5740,5740,5740,0
|
|
20240925,130100,221116030,5740,5740,5740,5740,1013
|
|
20240925,130000,215301410,5730,5730,5730,5730,360
|
|
20240925,125900,213238610,5730,5730,5730,5730,0
|
|
20240925,125800,213238610,5730,5730,5730,5730,100
|
|
20240925,125700,212665610,5740,5720,5740,5720,183
|
|
20240925,125600,211618810,5730,5740,5740,5730,31
|
|
20240925,125500,211441070,5740,5740,5740,5740,0
|
|
20240925,125400,211441070,5740,5740,5740,5740,0
|
|
20240925,125300,211441070,5740,5740,5740,5740,0
|
|
20240925,125200,211441070,5740,5740,5740,5740,13
|
|
20240925,125100,211366450,5740,5740,5740,5740,285
|
|
20240925,125000,209730550,5730,5730,5730,5730,0
|
|
20240925,124900,209730550,5730,5730,5730,5730,0
|
|
20240925,124800,209730550,5730,5730,5730,5730,0
|
|
20240925,124700,209730550,5730,5730,5740,5720,406
|
|
20240925,124600,207407470,5740,5740,5740,5740,10
|
|
20240925,124500,207350070,5740,5740,5740,5740,0
|
|
20240925,124400,207350070,5740,5740,5740,5740,17
|
|
20240925,124300,207252490,5730,5730,5730,5730,170
|
|
20240925,124200,206278390,5740,5740,5740,5740,1
|
|
20240925,124100,206272650,5740,5740,5740,5740,20
|
|
20240925,124000,206157850,5740,5730,5740,5730,20
|
|
20240925,123900,206043080,5730,5730,5730,5730,0
|
|
20240925,123800,206043080,5730,5730,5730,5730,0
|
|
20240925,123700,206043080,5730,5730,5730,5730,0
|
|
20240925,123600,206043080,5730,5730,5730,5730,0
|
|
20240925,123500,206043080,5730,5730,5730,5730,4
|
|
20240925,123400,206020160,5740,5740,5740,5740,2
|
|
20240925,123300,206008680,5740,5740,5740,5740,20
|
|
20240925,123200,205893880,5720,5720,5720,5720,0
|
|
20240925,123100,205893880,5720,5720,5720,5720,67
|
|
20240925,123000,205510640,5720,5720,5720,5720,0
|
|
20240925,122900,205510640,5720,5720,5720,5720,279
|
|
20240925,122800,203914760,5720,5720,5720,5720,490
|
|
20240925,122700,201111960,5740,5740,5740,5740,0
|
|
20240925,122600,201111960,5740,5740,5740,5740,0
|
|
20240925,122500,201111960,5740,5740,5740,5740,6
|
|
20240925,122400,201077520,5750,5750,5750,5750,0
|
|
20240925,122300,201077520,5750,5750,5750,5750,0
|
|
20240925,122200,201077520,5750,5750,5750,5750,18
|
|
20240925,122100,200974020,5720,5720,5720,5720,0
|
|
20240925,122000,200974020,5720,5720,5720,5720,0
|
|
20240925,121900,200974020,5720,5720,5720,5720,0
|
|
20240925,121800,200974020,5720,5720,5720,5720,0
|
|
20240925,121700,200974020,5720,5720,5720,5720,0
|
|
20240925,121600,200974020,5720,5720,5720,5720,0
|
|
20240925,121500,200974020,5720,5720,5720,5720,0
|
|
20240925,121400,200974020,5720,5720,5720,5720,3
|
|
20240925,121300,200956860,5730,5730,5730,5730,40
|
|
20240925,121200,200727660,5720,5720,5720,5720,0
|
|
20240925,121100,200727660,5720,5720,5720,5720,0
|
|
20240925,121000,200727660,5720,5720,5720,5720,0
|
|
20240925,120900,200727660,5720,5720,5720,5720,0
|
|
20240925,120800,200727660,5720,5720,5720,5720,0
|
|
20240925,120700,200727660,5720,5720,5720,5720,0
|
|
20240925,120600,200727660,5720,5720,5720,5720,270
|
|
20240925,120500,199183260,5720,5720,5720,5720,0
|
|
20240925,120400,199183260,5720,5750,5750,5720,3425
|
|
20240925,120300,179539380,5760,5760,5760,5760,0
|
|
20240925,120200,179539380,5760,5760,5760,5760,0
|
|
20240925,120100,179539380,5760,5760,5760,5760,0
|
|
20240925,120000,179539380,5760,5760,5760,5760,0
|
|
20240925,115900,179539380,5760,5760,5760,5760,0
|
|
20240925,115800,179539380,5760,5760,5760,5760,1
|
|
20240925,115700,179533620,5750,5760,5760,5750,56
|
|
20240925,115600,179211560,5760,5760,5760,5760,0
|
|
20240925,115500,179211560,5760,5760,5760,5760,0
|
|
20240925,115400,179211560,5760,5760,5760,5760,0
|
|
20240925,115300,179211560,5760,5760,5760,5760,214
|
|
20240925,115200,177978920,5760,5760,5760,5760,590
|
|
20240925,115100,174580520,5760,5770,5770,5760,330
|
|
20240925,115000,172677560,5770,5770,5770,5770,0
|
|
20240925,114900,172677560,5770,5770,5770,5770,0
|
|
20240925,114800,172677560,5770,5770,5770,5770,0
|
|
20240925,114700,172677560,5770,5770,5770,5770,0
|
|
20240925,114600,172677560,5770,5770,5770,5770,0
|
|
20240925,114500,172677560,5770,5770,5770,5770,46
|
|
20240925,114400,172412140,5770,5770,5770,5770,0
|
|
20240925,114300,172412140,5770,5770,5770,5770,5
|
|
20240925,114200,172383290,5770,5770,5770,5770,0
|
|
20240925,114100,172383290,5770,5770,5770,5770,123
|
|
20240925,114000,171673580,5770,5770,5770,5770,0
|
|
20240925,113900,171673580,5770,5770,5770,5770,0
|
|
20240925,113800,171673580,5770,5770,5770,5770,0
|
|
20240925,113700,171673580,5770,5770,5770,5770,9
|
|
20240925,113600,171621650,5770,5770,5770,5770,0
|
|
20240925,113500,171621650,5770,5770,5770,5770,200
|
|
20240925,113400,170467650,5770,5770,5770,5770,0
|
|
20240925,113300,170467650,5770,5770,5770,5770,1
|
|
20240925,113200,170461880,5750,5750,5750,5750,0
|
|
20240925,113100,170461880,5750,5750,5750,5750,0
|
|
20240925,113000,170461880,5750,5750,5750,5750,0
|
|
20240925,112900,170461880,5750,5750,5750,5750,0
|
|
20240925,112800,170461880,5750,5750,5750,5750,0
|
|
20240925,112700,170461880,5750,5760,5760,5750,4
|
|
20240925,112600,170438850,5760,5770,5770,5760,524
|
|
20240925,112500,167420580,5770,5770,5770,5770,0
|
|
20240925,112400,167420580,5770,5770,5770,5770,0
|
|
20240925,112300,167420580,5770,5770,5770,5770,0
|
|
20240925,112200,167420580,5770,5770,5770,5770,0
|
|
20240925,112100,167420580,5770,5770,5770,5770,0
|
|
20240925,112000,167420580,5770,5770,5770,5770,0
|
|
20240925,111900,167420580,5770,5770,5770,5770,22
|
|
20240925,111800,167293640,5750,5750,5750,5750,0
|
|
20240925,111700,167293640,5750,5750,5750,5750,200
|
|
20240925,111600,166143640,5780,5780,5780,5780,0
|
|
20240925,111500,166143640,5780,5780,5780,5780,0
|
|
20240925,111400,166143640,5780,5780,5780,5780,0
|
|
20240925,111300,166143640,5780,5770,5780,5770,3
|
|
20240925,111200,166126320,5750,5750,5750,5750,500
|
|
20240925,111100,163251320,5780,5780,5780,5780,0
|
|
20240925,111000,163251320,5780,5780,5780,5780,0
|
|
20240925,110900,163251320,5780,5780,5780,5780,0
|
|
20240925,110800,163251320,5780,5780,5780,5780,0
|
|
20240925,110700,163251320,5780,5780,5780,5780,0
|
|
20240925,110600,163251320,5780,5780,5780,5780,0
|
|
20240925,110500,163251320,5780,5780,5780,5780,0
|
|
20240925,110400,163251320,5780,5780,5780,5780,2
|
|
20240925,110300,163239760,5780,5780,5780,5780,3
|
|
20240925,110200,163222420,5780,5770,5780,5760,93
|
|
20240925,110100,162685790,5780,5780,5780,5780,5
|
|
20240925,110000,162656890,5750,5760,5780,5750,644
|
|
20240925,105900,158945910,5750,5750,5750,5750,0
|
|
20240925,105800,158945910,5750,5750,5750,5750,0
|
|
20240925,105700,158945910,5750,5750,5750,5750,20
|
|
20240925,105600,158830910,5750,5750,5750,5750,312
|
|
20240925,105500,157036910,5740,5740,5740,5740,0
|
|
20240925,105400,157036910,5740,5740,5740,5740,0
|
|
20240925,105300,157036910,5740,5740,5740,5740,109
|
|
20240925,105200,156411250,5740,5740,5740,5740,684
|
|
20240925,105100,152485090,5740,5740,5740,5740,0
|
|
20240925,105000,152485090,5740,5740,5740,5740,171
|
|
20240925,104900,151503550,5750,5750,5750,5750,7
|
|
20240925,104800,151463300,5740,5740,5740,5740,45
|
|
20240925,104700,151205000,5750,5750,5750,5750,0
|
|
20240925,104600,151205000,5750,5750,5750,5750,2
|
|
20240925,104500,151193500,5740,5740,5740,5740,0
|
|
20240925,104400,151193500,5740,5740,5740,5740,100
|
|
20240925,104300,150619500,5730,5740,5740,5730,102
|
|
20240925,104200,150034130,5740,5740,5740,5740,0
|
|
20240925,104100,150034130,5740,5740,5740,5740,0
|
|
20240925,104000,150034130,5740,5740,5740,5740,0
|
|
20240925,103900,150034130,5740,5740,5740,5740,0
|
|
20240925,103800,150034130,5740,5740,5740,5740,0
|
|
20240925,103700,150034130,5740,5740,5740,5740,0
|
|
20240925,103600,150034130,5740,5740,5740,5740,0
|
|
20240925,103500,150034130,5740,5740,5740,5740,0
|
|
20240925,103400,150034130,5740,5740,5740,5740,0
|
|
20240925,103300,150034130,5740,5740,5740,5740,8
|
|
20240925,103200,149988210,5740,5740,5740,5740,2
|
|
20240925,103100,149976730,5750,5750,5750,5750,0
|
|
20240925,103000,149976730,5750,5750,5750,5750,0
|
|
20240925,102900,149976730,5750,5750,5750,5750,0
|
|
20240925,102800,149976730,5750,5750,5750,5750,0
|
|
20240925,102700,149976730,5750,5750,5750,5750,2
|
|
20240925,102600,149965230,5720,5720,5720,5720,0
|
|
20240925,102500,149965230,5720,5740,5740,5720,3000
|
|
20240925,102400,132798290,5740,5740,5740,5740,0
|
|
20240925,102300,132798290,5740,5740,5740,5740,0
|
|
20240925,102200,132798290,5740,5740,5740,5740,0
|
|
20240925,102100,132798290,5740,5740,5740,5740,0
|
|
20240925,102000,132798290,5740,5740,5740,5740,1
|
|
20240925,101900,132792550,5740,5740,5740,5740,2
|
|
20240925,101800,132781070,5750,5750,5750,5750,0
|
|
20240925,101700,132781070,5750,5750,5750,5750,34
|
|
20240925,101600,132585570,5720,5720,5720,5720,0
|
|
20240925,101500,132585570,5720,5750,5750,5720,3119
|
|
20240925,101400,114686080,5750,5750,5750,5750,0
|
|
20240925,101300,114686080,5750,5750,5750,5750,1
|
|
20240925,101200,114680330,5750,5750,5750,5750,1
|
|
20240925,101100,114674580,5760,5760,5760,5760,0
|
|
20240925,101000,114674580,5760,5760,5760,5760,60
|
|
20240925,100900,114328980,5760,5760,5760,5760,0
|
|
20240925,100800,114328980,5760,5760,5760,5760,0
|
|
20240925,100700,114328980,5760,5760,5760,5760,0
|
|
20240925,100600,114328980,5760,5760,5760,5760,0
|
|
20240925,100500,114328980,5760,5760,5760,5760,7
|
|
20240925,100400,114288660,5780,5780,5780,5770,11
|
|
20240925,100300,114225100,5780,5780,5780,5780,0
|
|
20240925,100200,114225100,5780,5780,5780,5780,17
|
|
20240925,100100,114126840,5780,5780,5780,5780,0
|
|
20240925,100000,114126840,5780,5780,5780,5780,0
|
|
20240925,095900,114126840,5780,5780,5780,5780,2
|
|
20240925,095800,114115280,5780,5760,5780,5760,114
|
|
20240925,095700,113458460,5760,5760,5760,5760,0
|
|
20240925,095600,113458460,5760,5780,5780,5760,264
|
|
20240925,095500,111934500,5780,5780,5780,5780,11
|
|
20240925,095400,111870920,5760,5760,5760,5760,0
|
|
20240925,095300,111870920,5760,5760,5760,5760,3
|
|
20240925,095200,111853640,5760,5760,5760,5760,0
|
|
20240925,095100,111853640,5760,5760,5760,5760,0
|
|
20240925,095000,111853640,5760,5760,5760,5760,0
|
|
20240925,094900,111853640,5760,5770,5780,5760,3213
|
|
20240925,094800,93285530,5760,5760,5760,5760,0
|
|
20240925,094700,93285530,5760,5760,5760,5760,18
|
|
20240925,094600,93181850,5760,5760,5760,5760,0
|
|
20240925,094500,93181850,5760,5760,5760,5760,244
|
|
20240925,094400,91776410,5760,5760,5760,5760,91
|
|
20240925,094300,91252250,5760,5760,5760,5760,13
|
|
20240925,094200,91177370,5760,5760,5760,5760,1
|
|
20240925,094100,91171610,5760,5750,5760,5750,524
|
|
20240925,094000,88158550,5750,5750,5750,5750,197
|
|
20240925,093900,87025800,5750,5750,5750,5750,0
|
|
20240925,093800,87025800,5750,5750,5750,5750,1
|
|
20240925,093700,87020050,5750,5740,5750,5740,36
|
|
20240925,093600,86813400,5750,5750,5750,5750,1
|
|
20240925,093500,86807650,5750,5750,5750,5750,0
|
|
20240925,093400,86807650,5750,5750,5750,5750,2
|
|
20240925,093300,86796150,5740,5740,5740,5740,0
|
|
20240925,093200,86796150,5740,5740,5740,5740,20
|
|
20240925,093100,86681350,5750,5750,5750,5750,0
|
|
20240925,093000,86681350,5750,5750,5750,5750,28
|
|
20240925,092900,86520350,5750,5750,5750,5750,0
|
|
20240925,092800,86520350,5750,5750,5750,5750,74
|
|
20240925,092700,86094850,5750,5750,5750,5750,28
|
|
20240925,092600,85933850,5750,5750,5750,5750,0
|
|
20240925,092500,85933850,5750,5750,5750,5750,50
|
|
20240925,092400,85646350,5730,5740,5740,5730,21
|
|
20240925,092300,85525960,5720,5720,5720,5720,0
|
|
20240925,092200,85525960,5720,5720,5720,5720,0
|
|
20240925,092100,85525960,5720,5740,5740,5720,486
|
|
20240925,092000,82742530,5740,5740,5740,5740,30
|
|
20240925,091900,82570330,5740,5740,5740,5740,200
|
|
20240925,091800,81422330,5740,5750,5750,5740,74
|
|
20240925,091700,80997540,5740,5740,5740,5740,0
|
|
20240925,091600,80997540,5740,5740,5740,5740,85
|
|
20240925,091500,80509640,5750,5750,5750,5750,302
|
|
20240925,091400,78773140,5760,5760,5760,5760,0
|
|
20240925,091300,78773140,5760,5760,5760,5760,65
|
|
20240925,091200,78398740,5750,5750,5750,5750,0
|
|
20240925,091100,78398740,5750,5750,5750,5740,170
|
|
20240925,091000,77422330,5760,5760,5760,5760,1
|
|
20240925,090900,77416570,5760,5740,5760,5740,112
|
|
20240925,090800,76771950,5740,5740,5740,5740,636
|
|
20240925,090700,73121310,5740,5730,5740,5730,326
|
|
20240925,090600,71252470,5720,5710,5720,5710,308
|
|
20240925,090500,69491290,5710,5770,5770,5700,7416
|
|
20240925,090400,27038630,5790,5790,5790,5790,5
|
|
20240925,090300,27009680,5800,5790,5800,5770,2082
|
|
20240925,090200,14976070,5790,5780,5790,5780,394
|
|
20240925,090100,12698610,5790,5800,5800,5780,212
|
|
20240925,090000,11469720,5800,5830,5830,5800,1964
|