666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,200300,7341166655,2840,2840,2840,2840,45246
|
|
20240925,200200,7341166655,2840,2840,2840,2840,0
|
|
20240925,200100,7341166655,2840,2840,2840,2840,0
|
|
20240925,200000,7341166655,2840,2840,2840,2840,0
|
|
20240925,195900,7341166655,2840,2840,2840,2840,0
|
|
20240925,195800,7341166655,2840,2840,2840,2840,0
|
|
20240925,195700,7341166655,2840,2840,2840,2840,0
|
|
20240925,195600,7341166655,2840,2840,2840,2840,0
|
|
20240925,195500,7341166655,2840,2840,2840,2840,0
|
|
20240925,195400,7341166655,2840,2840,2840,2840,0
|
|
20240925,195300,7341166655,2840,2840,2840,2840,0
|
|
20240925,195200,7341166655,2840,2840,2840,2840,0
|
|
20240925,195100,7341166655,2840,2840,2840,2840,0
|
|
20240925,195000,7341166655,2840,2840,2840,2840,0
|
|
20240925,194900,7341166655,2840,2840,2840,2840,0
|
|
20240925,194800,7341166655,2840,2840,2840,2840,0
|
|
20240925,194700,7341166655,2840,2840,2840,2840,0
|
|
20240925,194600,7341166655,2840,2840,2840,2840,0
|
|
20240925,194500,7341166655,2840,2840,2840,2840,0
|
|
20240925,194400,7341166655,2840,2840,2840,2840,0
|
|
20240925,194300,7341166655,2840,2840,2840,2840,0
|
|
20240925,194200,7341166655,2840,2840,2840,2840,0
|
|
20240925,194100,7341166655,2840,2840,2840,2840,0
|
|
20240925,194000,7341166655,2840,2840,2840,2840,0
|
|
20240925,193900,7341166655,2840,2840,2840,2840,0
|
|
20240925,193800,7341166655,2840,2840,2840,2840,0
|
|
20240925,193700,7341166655,2840,2840,2840,2840,0
|
|
20240925,193600,7341166655,2840,2840,2840,2840,0
|
|
20240925,193500,7341166655,2840,2840,2840,2840,0
|
|
20240925,193400,7341166655,2840,2840,2840,2840,0
|
|
20240925,193300,7341166655,2840,2840,2840,2840,45246
|
|
20240925,193200,7341166655,2840,2840,2840,2840,0
|
|
20240925,193100,7341166655,2840,2840,2840,2840,0
|
|
20240925,193000,7341166655,2840,2840,2840,2840,0
|
|
20240925,192900,7341166655,2840,2840,2840,2840,0
|
|
20240925,192800,7341166655,2840,2840,2840,2840,0
|
|
20240925,192700,7341166655,2840,2840,2840,2840,0
|
|
20240925,192600,7341166655,2840,2840,2840,2840,0
|
|
20240925,192500,7341166655,2840,2840,2840,2840,0
|
|
20240925,192400,7341166655,2840,2840,2840,2840,0
|
|
20240925,192300,7341166655,2840,2840,2840,2840,0
|
|
20240925,192200,7341166655,2840,2840,2840,2840,0
|
|
20240925,192100,7341166655,2840,2840,2840,2840,0
|
|
20240925,192000,7341166655,2840,2840,2840,2840,0
|
|
20240925,191900,7341166655,2840,2840,2840,2840,0
|
|
20240925,191800,7341166655,2840,2840,2840,2840,0
|
|
20240925,191700,7341166655,2840,2840,2840,2840,0
|
|
20240925,191600,7341166655,2840,2840,2840,2840,0
|
|
20240925,191500,7341166655,2840,2840,2840,2840,0
|
|
20240925,191400,7341166655,2840,2840,2840,2840,0
|
|
20240925,191300,7341166655,2840,2840,2840,2840,0
|
|
20240925,191200,7341166655,2840,2840,2840,2840,0
|
|
20240925,191100,7341166655,2840,2840,2840,2840,0
|
|
20240925,191000,7341166655,2840,2840,2840,2840,0
|
|
20240925,190900,7341166655,2840,2840,2840,2840,0
|
|
20240925,190800,7341166655,2840,2840,2840,2840,0
|
|
20240925,190700,7341166655,2840,2840,2840,2840,0
|
|
20240925,190600,7341166655,2840,2840,2840,2840,0
|
|
20240925,190500,7341166655,2840,2840,2840,2840,0
|
|
20240925,190400,7341166655,2840,2840,2840,2840,0
|
|
20240925,190300,7341166655,2840,2840,2840,2840,45246
|
|
20240925,190200,7341166655,2840,2840,2840,2840,0
|
|
20240925,190100,7341166655,2840,2840,2840,2840,0
|
|
20240925,190000,7341166655,2840,2840,2840,2840,0
|
|
20240925,185900,7341166655,2840,2840,2840,2840,0
|
|
20240925,185800,7341166655,2840,2840,2840,2840,0
|
|
20240925,185700,7341166655,2840,2840,2840,2840,0
|
|
20240925,185600,7341166655,2840,2840,2840,2840,0
|
|
20240925,185500,7341166655,2840,2840,2840,2840,0
|
|
20240925,185400,7341166655,2840,2840,2840,2840,0
|
|
20240925,185300,7341166655,2840,2840,2840,2840,0
|
|
20240925,185200,7341166655,2840,2840,2840,2840,0
|
|
20240925,185100,7341166655,2840,2840,2840,2840,0
|
|
20240925,185000,7341166655,2840,2840,2840,2840,0
|
|
20240925,184900,7341166655,2840,2840,2840,2840,0
|
|
20240925,184800,7341166655,2840,2840,2840,2840,0
|
|
20240925,184700,7341166655,2840,2840,2840,2840,0
|
|
20240925,184600,7341166655,2840,2840,2840,2840,0
|
|
20240925,184500,7341166655,2840,2840,2840,2840,0
|
|
20240925,184400,7341166655,2840,2840,2840,2840,0
|
|
20240925,184300,7341166655,2840,2840,2840,2840,0
|
|
20240925,184200,7341166655,2840,2840,2840,2840,0
|
|
20240925,184100,7341166655,2840,2840,2840,2840,0
|
|
20240925,184000,7341166655,2840,2840,2840,2840,0
|
|
20240925,183900,7341166655,2840,2840,2840,2840,0
|
|
20240925,183800,7341166655,2840,2840,2840,2840,0
|
|
20240925,183700,7341166655,2840,2840,2840,2840,0
|
|
20240925,183600,7341166655,2840,2840,2840,2840,0
|
|
20240925,183500,7341166655,2840,2840,2840,2840,0
|
|
20240925,183400,7341166655,2840,2840,2840,2840,0
|
|
20240925,183300,7341166655,2840,2840,2840,2840,45246
|
|
20240925,183200,7341166655,2840,2840,2840,2840,0
|
|
20240925,183100,7341166655,2840,2840,2840,2840,0
|
|
20240925,183000,7341166655,2840,2840,2840,2840,0
|
|
20240925,182900,7341166655,2840,2840,2840,2840,0
|
|
20240925,182800,7341166655,2840,2840,2840,2840,0
|
|
20240925,182700,7341166655,2840,2840,2840,2840,0
|
|
20240925,182600,7341166655,2840,2840,2840,2840,0
|
|
20240925,182500,7341166655,2840,2840,2840,2840,0
|
|
20240925,182400,7341166655,2840,2840,2840,2840,0
|
|
20240925,182300,7341166655,2840,2840,2840,2840,0
|
|
20240925,182200,7341166655,2840,2840,2840,2840,0
|
|
20240925,182100,7341166655,2840,2840,2840,2840,0
|
|
20240925,182000,7341166655,2840,2840,2840,2840,0
|
|
20240925,181900,7341166655,2840,2840,2840,2840,0
|
|
20240925,181800,7341166655,2840,2840,2840,2840,0
|
|
20240925,181700,7341166655,2840,2840,2840,2840,0
|
|
20240925,181600,7341166655,2840,2840,2840,2840,0
|
|
20240925,181500,7341166655,2840,2840,2840,2840,0
|
|
20240925,181400,7341166655,2840,2840,2840,2840,0
|
|
20240925,181300,7341166655,2840,2840,2840,2840,0
|
|
20240925,181200,7341166655,2840,2840,2840,2840,0
|
|
20240925,181100,7341166655,2840,2840,2840,2840,0
|
|
20240925,181000,7341166655,2840,2840,2840,2840,0
|
|
20240925,180900,7341166655,2840,2840,2840,2840,0
|
|
20240925,180800,7341166655,2840,2840,2840,2840,0
|
|
20240925,180700,7341166655,2840,2840,2840,2840,0
|
|
20240925,180600,7341166655,2840,2840,2840,2840,0
|
|
20240925,180500,7341166655,2840,2840,2840,2840,0
|
|
20240925,180400,7341166655,2840,2840,2840,2840,0
|
|
20240925,180300,7341166655,2840,2840,2840,2840,45246
|
|
20240925,180200,7341166655,2840,2840,2840,2840,0
|
|
20240925,180100,7341166655,2840,2840,2840,2840,0
|
|
20240925,180000,7341166655,2840,2840,2840,2840,0
|
|
20240925,175900,7341166655,2840,2840,2840,2840,0
|
|
20240925,175800,7341166655,2840,2840,2840,2840,0
|
|
20240925,175700,7341166655,2840,2840,2840,2840,0
|
|
20240925,175600,7341166655,2840,2840,2840,2840,0
|
|
20240925,175500,7341166655,2840,2840,2840,2840,0
|
|
20240925,175400,7341166655,2840,2840,2840,2840,0
|
|
20240925,175300,7341166655,2840,2840,2840,2840,0
|
|
20240925,175200,7341166655,2840,2840,2840,2840,0
|
|
20240925,175100,7341166655,2840,2840,2840,2840,0
|
|
20240925,175000,7341166655,2840,2840,2840,2840,0
|
|
20240925,174900,7341166655,2840,2840,2840,2840,0
|
|
20240925,174800,7341166655,2840,2840,2840,2840,0
|
|
20240925,174700,7341166655,2840,2840,2840,2840,0
|
|
20240925,174600,7341166655,2840,2840,2840,2840,0
|
|
20240925,174500,7341166655,2840,2840,2840,2840,0
|
|
20240925,174400,7341166655,2840,2840,2840,2840,0
|
|
20240925,174300,7341166655,2840,2840,2840,2840,0
|
|
20240925,174200,7341166655,2840,2840,2840,2840,0
|
|
20240925,174100,7341166655,2840,2840,2840,2840,0
|
|
20240925,174000,7341166655,2840,2840,2840,2840,0
|
|
20240925,173900,7341166655,2840,2840,2840,2840,0
|
|
20240925,173800,7341166655,2840,2840,2840,2840,0
|
|
20240925,173700,7341166655,2840,2840,2840,2840,0
|
|
20240925,173600,7341166655,2840,2840,2840,2840,0
|
|
20240925,173500,7341166655,2840,2840,2840,2840,0
|
|
20240925,173400,7341166655,2840,2840,2840,2840,0
|
|
20240925,173300,7341166655,2840,2840,2840,2840,45246
|
|
20240925,173200,7341166655,2840,2840,2840,2840,0
|
|
20240925,173100,7341166655,2840,2840,2840,2840,0
|
|
20240925,173000,7341166655,2840,2840,2840,2840,0
|
|
20240925,172900,7341166655,2840,2840,2840,2840,0
|
|
20240925,172800,7341166655,2840,2840,2840,2840,0
|
|
20240925,172700,7341166655,2840,2840,2840,2840,0
|
|
20240925,172600,7341166655,2840,2840,2840,2840,0
|
|
20240925,172500,7341166655,2840,2840,2840,2840,0
|
|
20240925,172400,7341166655,2840,2840,2840,2840,0
|
|
20240925,172300,7341166655,2840,2840,2840,2840,0
|
|
20240925,172200,7341166655,2840,2840,2840,2840,0
|
|
20240925,172100,7341166655,2840,2840,2840,2840,0
|
|
20240925,172000,7341166655,2840,2840,2840,2840,0
|
|
20240925,171900,7341166655,2840,2840,2840,2840,0
|
|
20240925,171800,7341166655,2840,2840,2840,2840,0
|
|
20240925,171700,7341166655,2840,2840,2840,2840,0
|
|
20240925,171600,7341166655,2840,2840,2840,2840,0
|
|
20240925,171500,7341166655,2840,2840,2840,2840,0
|
|
20240925,171400,7341166655,2840,2840,2840,2840,0
|
|
20240925,171300,7341166655,2840,2840,2840,2840,0
|
|
20240925,171200,7341166655,2840,2840,2840,2840,0
|
|
20240925,171100,7341166655,2840,2840,2840,2840,0
|
|
20240925,171000,7341166655,2840,2840,2840,2840,0
|
|
20240925,170900,7341166655,2840,2840,2840,2840,0
|
|
20240925,170800,7341166655,2840,2840,2840,2840,0
|
|
20240925,170700,7341166655,2840,2840,2840,2840,0
|
|
20240925,170600,7341166655,2840,2840,2840,2840,0
|
|
20240925,170500,7341166655,2840,2840,2840,2840,0
|
|
20240925,170400,7341166655,2840,2840,2840,2840,0
|
|
20240925,170300,7341166655,2840,2840,2840,2840,45246
|
|
20240925,170200,7341166655,2840,2840,2840,2840,0
|
|
20240925,170100,7341166655,2840,2840,2840,2840,0
|
|
20240925,170000,7341166655,2840,2840,2840,2840,0
|
|
20240925,165900,7341166655,2840,2840,2840,2840,0
|
|
20240925,165800,7341166655,2840,2840,2840,2840,0
|
|
20240925,165700,7341166655,2840,2840,2840,2840,0
|
|
20240925,165600,7341166655,2840,2840,2840,2840,0
|
|
20240925,165500,7341166655,2840,2840,2840,2840,0
|
|
20240925,165400,7341166655,2840,2840,2840,2840,0
|
|
20240925,165300,7341166655,2840,2840,2840,2840,0
|
|
20240925,165200,7341166655,2840,2840,2840,2840,0
|
|
20240925,165100,7341166655,2840,2840,2840,2840,0
|
|
20240925,165000,7341166655,2840,2840,2840,2840,0
|
|
20240925,164900,7341166655,2840,2840,2840,2840,0
|
|
20240925,164800,7341166655,2840,2840,2840,2840,0
|
|
20240925,164700,7341166655,2840,2840,2840,2840,0
|
|
20240925,164600,7341166655,2840,2840,2840,2840,0
|
|
20240925,164500,7341166655,2840,2840,2840,2840,0
|
|
20240925,164400,7341166655,2840,2840,2840,2840,0
|
|
20240925,164300,7341166655,2840,2840,2840,2840,0
|
|
20240925,164200,7341166655,2840,2840,2840,2840,0
|
|
20240925,164100,7341166655,2840,2840,2840,2840,0
|
|
20240925,164000,7341166655,2840,2840,2840,2840,0
|
|
20240925,163900,7341166655,2840,2840,2840,2840,0
|
|
20240925,163800,7341166655,2840,2840,2840,2840,0
|
|
20240925,163700,7341166655,2840,2840,2840,2840,0
|
|
20240925,163600,7341166655,2840,2840,2840,2840,0
|
|
20240925,163500,7341166655,2840,2840,2840,2840,0
|
|
20240925,163400,7341166655,2840,2840,2840,2840,0
|
|
20240925,163300,7341166655,2840,2840,2840,2840,45246
|
|
20240925,163200,7341166655,2840,2840,2840,2840,0
|
|
20240925,163100,7341166655,2840,2840,2840,2840,0
|
|
20240925,163000,7341166655,2840,2840,2840,2840,0
|
|
20240925,162900,7341166655,2840,2840,2840,2840,0
|
|
20240925,162800,7341166655,2840,2840,2840,2840,0
|
|
20240925,162700,7341166655,2840,2840,2840,2840,0
|
|
20240925,162600,7341166655,2840,2840,2840,2840,0
|
|
20240925,162500,7341166655,2840,2840,2840,2840,0
|
|
20240925,162400,7341166655,2840,2840,2840,2840,0
|
|
20240925,162300,7341166655,2840,2840,2840,2840,0
|
|
20240925,162200,7341166655,2840,2840,2840,2840,0
|
|
20240925,162100,7341166655,2840,2840,2840,2840,0
|
|
20240925,162000,7341166655,2840,2840,2840,2840,0
|
|
20240925,161900,7341166655,2840,2840,2840,2840,0
|
|
20240925,161800,7341166655,2840,2840,2840,2840,0
|
|
20240925,161700,7341166655,2840,2840,2840,2840,0
|
|
20240925,161600,7341166655,2840,2840,2840,2840,0
|
|
20240925,161500,7341166655,2840,2840,2840,2840,0
|
|
20240925,161400,7341166655,2840,2840,2840,2840,0
|
|
20240925,161300,7341166655,2840,2840,2840,2840,0
|
|
20240925,161200,7341166655,2840,2840,2840,2840,0
|
|
20240925,161100,7341166655,2840,2840,2840,2840,0
|
|
20240925,161000,7341166655,2840,2840,2840,2840,0
|
|
20240925,160900,7341166655,2840,2840,2840,2840,0
|
|
20240925,160800,7341166655,2840,2840,2840,2840,0
|
|
20240925,160700,7341166655,2840,2840,2840,2840,0
|
|
20240925,160600,7341166655,2840,2840,2840,2840,0
|
|
20240925,160500,7341166655,2840,2840,2840,2840,0
|
|
20240925,160400,7341166655,2840,2840,2840,2840,0
|
|
20240925,160300,7341166655,2840,2840,2840,2840,45246
|
|
20240925,160200,7341166655,2840,2840,2840,2840,0
|
|
20240925,160100,7341166655,2840,2840,2840,2840,0
|
|
20240925,160000,7341166655,2840,2840,2840,2840,0
|
|
20240925,155900,7341166655,2840,2840,2840,2840,0
|
|
20240925,155800,7341166655,2840,2840,2840,2840,0
|
|
20240925,155700,7341166655,2840,2840,2840,2840,0
|
|
20240925,155600,7341166655,2840,2840,2840,2840,0
|
|
20240925,155500,7341166655,2840,2840,2840,2840,0
|
|
20240925,155400,7341166655,2840,2840,2840,2840,0
|
|
20240925,155300,7341166655,2840,2840,2840,2840,0
|
|
20240925,155200,7341166655,2840,2840,2840,2840,0
|
|
20240925,155100,7341166655,2840,2840,2840,2840,0
|
|
20240925,155000,7341166655,2840,2840,2840,2840,0
|
|
20240925,154900,7341166655,2840,2840,2840,2840,0
|
|
20240925,154800,7341166655,2840,2840,2840,2840,0
|
|
20240925,154700,7341166655,2840,2840,2840,2840,0
|
|
20240925,154600,7341166655,2840,2840,2840,2840,0
|
|
20240925,154500,7341166655,2840,2840,2840,2840,0
|
|
20240925,154400,7341166655,2840,2840,2840,2840,0
|
|
20240925,154300,7341166655,2840,2840,2840,2840,0
|
|
20240925,154200,7341166655,2840,2840,2840,2840,0
|
|
20240925,154100,7341166655,2840,2840,2840,2840,0
|
|
20240925,154000,7341166655,2840,2840,2840,2840,0
|
|
20240925,153900,7341166655,2840,2840,2840,2840,0
|
|
20240925,153800,7341166655,2840,2840,2840,2840,0
|
|
20240925,153700,7341166655,2840,2840,2840,2840,0
|
|
20240925,153600,7341166655,2840,2840,2840,2840,0
|
|
20240925,153500,7341166655,2840,2840,2840,2840,0
|
|
20240925,153400,7341166655,2840,2840,2840,2840,0
|
|
20240925,153300,7341166655,2840,2840,2840,2840,45246
|
|
20240925,153200,7341166655,2840,2840,2840,2840,0
|
|
20240925,153100,7341166655,2840,2840,2840,2840,0
|
|
20240925,153000,7341166655,2840,2840,2840,2840,45246
|
|
20240925,152900,7212668015,2850,2850,2850,2850,0
|
|
20240925,152800,7212668015,2850,2850,2850,2850,0
|
|
20240925,152700,7212668015,2850,2850,2850,2850,0
|
|
20240925,152600,7212668015,2850,2850,2850,2850,0
|
|
20240925,152500,7212668015,2850,2850,2850,2850,0
|
|
20240925,152400,7212668015,2850,2850,2850,2850,0
|
|
20240925,152300,7212668015,2850,2850,2850,2850,0
|
|
20240925,152200,7212668015,2850,2850,2850,2850,0
|
|
20240925,152100,7212668015,2850,2850,2850,2850,0
|
|
20240925,152000,7212668015,2850,2850,2850,2850,0
|
|
20240925,151900,7212668015,2850,2845,2850,2840,16202
|
|
20240925,151800,7166554615,2845,2840,2845,2835,10284
|
|
20240925,151700,7137352945,2840,2835,2840,2830,31494
|
|
20240925,151600,7048165345,2835,2845,2850,2835,1246
|
|
20240925,151500,7044626565,2850,2845,2850,2845,5494
|
|
20240925,151400,7028981180,2845,2845,2845,2835,888
|
|
20240925,151300,7026458510,2840,2845,2845,2840,1905
|
|
20240925,151200,7021043040,2840,2840,2845,2830,52863
|
|
20240925,151100,6871020030,2845,2845,2845,2845,8540
|
|
20240925,151000,6846723730,2850,2850,2850,2850,613
|
|
20240925,150900,6844976680,2850,2850,2850,2845,4736
|
|
20240925,150800,6831480540,2845,2850,2850,2845,2851
|
|
20240925,150700,6823361690,2845,2845,2850,2845,2152
|
|
20240925,150600,6817229890,2845,2845,2850,2845,6363
|
|
20240925,150500,6799110495,2850,2850,2855,2845,2314
|
|
20240925,150400,6792515665,2850,2845,2850,2845,4649
|
|
20240925,150300,6779276255,2845,2850,2850,2845,4347
|
|
20240925,150200,6766891765,2855,2850,2855,2845,2992
|
|
20240925,150100,6758367760,2855,2850,2855,2845,7274
|
|
20240925,150000,6737661445,2850,2855,2855,2845,5173
|
|
20240925,145900,6722905385,2850,2855,2855,2845,717
|
|
20240925,145800,6720862370,2850,2855,2860,2850,32103
|
|
20240925,145700,6629314785,2860,2855,2860,2855,9338
|
|
20240925,145600,6602632440,2860,2855,2860,2850,7288
|
|
20240925,145500,6581825030,2860,2860,2860,2855,2415
|
|
20240925,145400,6574926625,2860,2855,2860,2850,11755
|
|
20240925,145300,6541368970,2855,2855,2855,2850,6702
|
|
20240925,145200,6522235260,2855,2850,2855,2845,7750
|
|
20240925,145100,6500162575,2845,2850,2850,2845,4471
|
|
20240925,145000,6487424000,2850,2850,2850,2845,680
|
|
20240925,144900,6485486300,2850,2850,2855,2845,5833
|
|
20240925,144800,6468862200,2855,2850,2855,2850,18040
|
|
20240925,144700,6417445335,2860,2865,2865,2850,6227
|
|
20240925,144600,6399674370,2865,2860,2865,2855,3253
|
|
20240925,144500,6390382600,2865,2855,2865,2855,5069
|
|
20240925,144400,6375875630,2865,2865,2865,2850,11305
|
|
20240925,144300,6343599155,2855,2860,2865,2855,3403
|
|
20240925,144200,6333866890,2860,2860,2865,2855,11367
|
|
20240925,144100,6301361520,2860,2860,2860,2855,2587
|
|
20240925,144000,6293967310,2860,2855,2860,2855,3241
|
|
20240925,143900,6284706790,2855,2855,2860,2855,7269
|
|
20240925,143800,6263936595,2855,2860,2860,2855,2448
|
|
20240925,143700,6256945065,2855,2860,2860,2855,1797
|
|
20240925,143600,6251809475,2860,2860,2860,2855,3998
|
|
20240925,143500,6240377280,2860,2860,2860,2855,2537
|
|
20240925,143400,6233130930,2860,2860,2860,2855,2719
|
|
20240925,143300,6225365260,2855,2855,2860,2855,4476
|
|
20240925,143200,6212571570,2855,2860,2860,2855,4363
|
|
20240925,143100,6200112740,2860,2855,2860,2855,9442
|
|
20240925,143000,6173155085,2855,2860,2860,2855,4288
|
|
20240925,142900,6160893065,2855,2860,2860,2855,855
|
|
20240925,142800,6158448115,2865,2865,2865,2860,258
|
|
20240925,142700,6157709455,2865,2860,2865,2855,4844
|
|
20240925,142600,6143847295,2865,2865,2865,2860,962
|
|
20240925,142500,6141095885,2865,2865,2865,2860,1335
|
|
20240925,142400,6137273370,2865,2860,2865,2860,3727
|
|
20240925,142300,6126600515,2865,2865,2865,2865,472
|
|
20240925,142200,6125248235,2865,2865,2865,2860,850
|
|
20240925,142100,6122813175,2865,2860,2865,2855,2977
|
|
20240925,142000,6114298770,2865,2860,2865,2860,1040
|
|
20240925,141900,6111321620,2865,2865,2865,2865,33
|
|
20240925,141800,6111227075,2855,2860,2860,2850,7357
|
|
20240925,141700,6090237390,2855,2865,2865,2855,11078
|
|
20240925,141600,6058586090,2865,2865,2865,2860,157
|
|
20240925,141500,6058136290,2865,2865,2865,2855,11945
|
|
20240925,141400,6023979310,2865,2870,2870,2865,1643
|
|
20240925,141300,6019270365,2870,2870,2870,2865,1737
|
|
20240925,141200,6014290175,2865,2865,2865,2860,5034
|
|
20240925,141100,5999889410,2865,2860,2865,2860,2526
|
|
20240925,141000,5992662475,2865,2870,2870,2860,151
|
|
20240925,140900,5992230245,2860,2860,2860,2855,850
|
|
20240925,140800,5989800840,2850,2860,2860,2850,22705
|
|
20240925,140700,5924978080,2860,2865,2870,2860,5629
|
|
20240925,140600,5908877710,2870,2865,2870,2865,3736
|
|
20240925,140500,5898166915,2870,2870,2870,2870,220
|
|
20240925,140400,5897535515,2870,2865,2870,2865,5583
|
|
20240925,140300,5881537975,2865,2865,2865,2855,13167
|
|
20240925,140200,5843913880,2870,2865,2870,2860,514
|
|
20240925,140100,5842441210,2870,2865,2870,2865,3373
|
|
20240925,140000,5832775045,2865,2865,2870,2860,9705
|
|
20240925,135900,5804971510,2865,2860,2865,2860,5010
|
|
20240925,135800,5790642805,2860,2860,2860,2860,740
|
|
20240925,135700,5788526405,2860,2860,2860,2855,413
|
|
20240925,135600,5787346820,2855,2860,2860,2855,465
|
|
20240925,135500,5786016940,2860,2860,2860,2860,178
|
|
20240925,135400,5785507860,2860,2860,2860,2855,4616
|
|
20240925,135300,5772318050,2860,2860,2865,2860,8106
|
|
20240925,135200,5749134635,2860,2855,2860,2855,3876
|
|
20240925,135100,5738066610,2855,2845,2855,2845,5727
|
|
20240925,135000,5721769525,2845,2835,2845,2835,22198
|
|
20240925,134900,5658748895,2835,2835,2840,2830,3070
|
|
20240925,134800,5650043430,2835,2840,2840,2830,21224
|
|
20240925,134700,5589915350,2835,2845,2845,2835,16428
|
|
20240925,134600,5543290200,2845,2840,2845,2840,13471
|
|
20240925,134500,5505013495,2840,2850,2850,2840,5339
|
|
20240925,134400,5489833445,2845,2850,2850,2840,19252
|
|
20240925,134300,5435079940,2855,2850,2855,2845,3116
|
|
20240925,134200,5426197570,2845,2850,2855,2845,2806
|
|
20240925,134100,5418210700,2850,2855,2855,2850,3632
|
|
20240925,134000,5407853170,2850,2850,2855,2850,2567
|
|
20240925,133900,5400537165,2850,2850,2855,2845,9507
|
|
20240925,133800,5373426065,2850,2855,2860,2850,8659
|
|
20240925,133700,5348736555,2855,2850,2855,2850,1871
|
|
20240925,133600,5343400785,2845,2860,2860,2840,5005
|
|
20240925,133500,5329157140,2855,2850,2855,2840,7668
|
|
20240925,133400,5307350385,2850,2850,2855,2840,17761
|
|
20240925,133300,5256821175,2855,2870,2870,2840,208023
|
|
20240925,133200,4663905280,2865,2865,2870,2865,4458
|
|
20240925,133100,4651131195,2865,2865,2865,2860,13729
|
|
20240925,133000,4611857655,2865,2890,2890,2865,90682
|
|
20240925,132900,4351361485,2890,2885,2890,2885,13103
|
|
20240925,132800,4313559165,2885,2890,2890,2885,1039
|
|
20240925,132700,4310561645,2890,2895,2895,2885,421
|
|
20240925,132600,4309346555,2895,2895,2895,2895,45
|
|
20240925,132500,4309216280,2885,2890,2890,2885,6147
|
|
20240925,132400,4291480460,2890,2890,2895,2885,7311
|
|
20240925,132300,4270352420,2895,2890,2895,2890,670
|
|
20240925,132200,4268415770,2895,2900,2900,2895,580
|
|
20240925,132100,4266736620,2900,2895,2900,2890,1120
|
|
20240925,132000,4263496030,2900,2895,2900,2895,78
|
|
20240925,131900,4263269910,2900,2895,2900,2890,929
|
|
20240925,131800,4260584455,2890,2895,2895,2890,875
|
|
20240925,131700,4258052795,2895,2895,2900,2895,810
|
|
20240925,131600,4255705855,2895,2895,2895,2895,1656
|
|
20240925,131500,4250911735,2895,2895,2895,2890,472
|
|
20240925,131400,4249547400,2895,2895,2895,2895,216
|
|
20240925,131300,4248922080,2895,2895,2895,2885,8066
|
|
20240925,131200,4225643560,2895,2890,2895,2885,2234
|
|
20240925,131100,4219186855,2895,2895,2895,2890,302
|
|
20240925,131000,4218313570,2890,2885,2890,2885,828
|
|
20240925,130900,4215920720,2885,2890,2895,2885,575
|
|
20240925,130800,4214260295,2895,2895,2895,2895,99
|
|
20240925,130700,4213973690,2895,2895,2895,2895,50
|
|
20240925,130600,4213828940,2885,2895,2895,2880,10323
|
|
20240925,130500,4184046915,2895,2895,2895,2890,2535
|
|
20240925,130400,4176713000,2895,2895,2895,2895,100
|
|
20240925,130300,4176423500,2890,2890,2890,2890,337
|
|
20240925,130200,4175449570,2895,2895,2895,2890,1711
|
|
20240925,130100,4170504570,2890,2890,2890,2885,7643
|
|
20240925,130000,4148453060,2885,2890,2890,2885,405
|
|
20240925,125900,4147284220,2890,2885,2890,2885,6182
|
|
20240925,125800,4129448950,2890,2895,2895,2890,28317
|
|
20240925,125700,4047612210,2895,2895,2895,2890,915
|
|
20240925,125600,4044964895,2895,2895,2895,2890,2481
|
|
20240925,125500,4037784110,2895,2890,2895,2890,315
|
|
20240925,125400,4036873685,2895,2900,2900,2895,9008
|
|
20240925,125300,4010795495,2900,2900,2900,2900,152
|
|
20240925,125200,4010354695,2900,2905,2905,2895,2748
|
|
20240925,125100,4002386340,2900,2900,2900,2900,922
|
|
20240925,125000,3999712540,2905,2900,2905,2900,1439
|
|
20240925,124900,3995536110,2900,2900,2905,2900,1311
|
|
20240925,124800,3991734115,2900,2900,2900,2895,1113
|
|
20240925,124700,3988508025,2900,2900,2900,2900,1015
|
|
20240925,124600,3985564525,2905,2905,2910,2905,158
|
|
20240925,124500,3985105295,2905,2910,2910,2900,830
|
|
20240925,124400,3982693645,2910,2910,2910,2910,10
|
|
20240925,124300,3982664545,2910,2910,2910,2900,98
|
|
20240925,124200,3982379895,2910,2910,2910,2900,451
|
|
20240925,124100,3981071055,2910,2905,2910,2895,7281
|
|
20240925,124000,3959979450,2905,2900,2905,2900,70
|
|
20240925,123900,3959776315,2895,2900,2900,2895,3261
|
|
20240925,123800,3950329070,2900,2900,2900,2900,756
|
|
20240925,123700,3948136670,2905,2905,2905,2905,39
|
|
20240925,123600,3948023375,2905,2900,2905,2900,984
|
|
20240925,123500,3945169725,2905,2900,2905,2900,1014
|
|
20240925,123400,3942228970,2900,2905,2905,2900,470
|
|
20240925,123300,3940865870,2900,2905,2905,2900,335
|
|
20240925,123200,3939894310,2905,2905,2905,2900,1116
|
|
20240925,123100,3936657830,2900,2905,2905,2900,516
|
|
20240925,123000,3935161355,2900,2905,2905,2895,441
|
|
20240925,122900,3933882385,2900,2900,2900,2900,100
|
|
20240925,122800,3933592385,2905,2905,2905,2905,0
|
|
20240925,122700,3933592385,2905,2900,2905,2895,2754
|
|
20240925,122600,3925613585,2900,2900,2900,2900,1000
|
|
20240925,122500,3922713585,2900,2900,2900,2900,2281
|
|
20240925,122400,3916098685,2900,2900,2905,2895,1549
|
|
20240925,122300,3911613110,2900,2900,2905,2895,606
|
|
20240925,122200,3909858205,2895,2900,2900,2895,1713
|
|
20240925,122100,3904897930,2900,2905,2905,2900,8498
|
|
20240925,122000,3880252875,2905,2905,2905,2900,1109
|
|
20240925,121900,3877036230,2905,2905,2905,2905,33
|
|
20240925,121800,3876940365,2900,2905,2905,2900,3799
|
|
20240925,121700,3865922690,2905,2905,2905,2905,782
|
|
20240925,121600,3863650980,2905,2905,2905,2905,4422
|
|
20240925,121500,3850805070,2910,2905,2910,2905,2388
|
|
20240925,121400,3843867840,2905,2905,2905,2905,1565
|
|
20240925,121300,3839321515,2910,2905,2910,2905,232
|
|
20240925,121200,3838646400,2905,2910,2910,2905,548
|
|
20240925,121100,3837053355,2910,2915,2915,2910,127
|
|
20240925,121000,3836683650,2910,2915,2915,2910,2026
|
|
20240925,120900,3830786490,2915,2910,2915,2910,4207
|
|
20240925,120800,3818539910,2915,2910,2915,2910,166
|
|
20240925,120700,3818056695,2910,2915,2915,2910,409
|
|
20240925,120600,3816864890,2915,2915,2915,2910,354
|
|
20240925,120500,3815834660,2915,2915,2915,2915,27
|
|
20240925,120400,3815755955,2910,2910,2910,2910,81
|
|
20240925,120300,3815520245,2910,2915,2915,2910,374
|
|
20240925,120200,3814431665,2910,2910,2910,2910,5989
|
|
20240925,120100,3797003675,2910,2910,2910,2900,1050
|
|
20240925,120000,3793948675,2900,2910,2910,2900,1011
|
|
20240925,115900,3791012275,2910,2910,2910,2910,0
|
|
20240925,115800,3791012275,2910,2910,2910,2900,746
|
|
20240925,115700,3788847540,2905,2905,2905,2900,415
|
|
20240925,115600,3787643595,2900,2905,2905,2900,5
|
|
20240925,115500,3787629090,2905,2905,2905,2905,4934
|
|
20240925,115400,3773295820,2910,2910,2910,2905,451
|
|
20240925,115300,3771985045,2910,2910,2910,2910,151
|
|
20240925,115200,3771545635,2910,2910,2910,2910,31
|
|
20240925,115100,3771455425,2905,2905,2905,2905,618
|
|
20240925,115000,3769660135,2905,2915,2915,2905,151
|
|
20240925,114900,3769220280,2915,2910,2915,2905,2152
|
|
20240925,114800,3762958455,2910,2910,2915,2910,1377
|
|
20240925,114700,3758947350,2915,2915,2915,2910,58
|
|
20240925,114600,3758778285,2915,2910,2915,2910,50
|
|
20240925,114500,3758632640,2910,2915,2915,2910,479
|
|
20240925,114400,3757238000,2915,2915,2915,2915,549
|
|
20240925,114300,3755637665,2915,2915,2915,2915,16
|
|
20240925,114200,3755591025,2905,2905,2905,2900,411
|
|
20240925,114100,3754398715,2905,2910,2910,2905,4954
|
|
20240925,114000,3740007340,2910,2910,2910,2910,4999
|
|
20240925,113900,3725460250,2915,2915,2915,2905,2230
|
|
20240925,113800,3718962065,2915,2910,2915,2910,347
|
|
20240925,113700,3717952060,2915,2910,2915,2910,1433
|
|
20240925,113600,3713778525,2915,2910,2915,2910,333
|
|
20240925,113500,3712809485,2915,2915,2915,2915,41
|
|
20240925,113400,3712689970,2915,2915,2915,2915,67
|
|
20240925,113300,3712494665,2915,2915,2915,2905,361
|
|
20240925,113200,3711444410,2915,2910,2915,2910,877
|
|
20240925,113100,3708892250,2910,2910,2910,2905,136
|
|
20240925,113000,3708496495,2905,2905,2910,2905,378
|
|
20240925,112900,3707398195,2910,2915,2915,2910,42
|
|
20240925,112800,3707275775,2910,2910,2910,2910,4204
|
|
20240925,112700,3695042135,2915,2915,2915,2910,1848
|
|
20240925,112600,3689661885,2915,2915,2915,2910,406
|
|
20240925,112500,3688479250,2915,2915,2915,2915,7274
|
|
20240925,112400,3667275540,2915,2910,2915,2910,546
|
|
20240925,112300,3665686605,2915,2915,2915,2915,57
|
|
20240925,112200,3665520450,2915,2910,2915,2910,16272
|
|
20240925,112100,3618159285,2910,2905,2910,2905,345
|
|
20240925,112000,3617157020,2910,2910,2910,2910,27
|
|
20240925,111900,3617078450,2910,2905,2910,2905,2248
|
|
20240925,111800,3610545270,2905,2900,2905,2900,1582
|
|
20240925,111700,3605951220,2900,2910,2910,2900,501
|
|
20240925,111600,3604496390,2910,2905,2910,2900,2258
|
|
20240925,111500,3597937730,2905,2905,2905,2905,631
|
|
20240925,111400,3596104675,2910,2910,2910,2910,13
|
|
20240925,111300,3596066845,2910,2905,2910,2905,2667
|
|
20240925,111200,3588318065,2900,2905,2905,2900,6036
|
|
20240925,111100,3570789045,2905,2910,2910,2905,391
|
|
20240925,111000,3569652330,2905,2905,2910,2905,2612
|
|
20240925,110900,3562064400,2900,2900,2900,2900,3118
|
|
20240925,110800,3553022200,2900,2900,2905,2900,223
|
|
20240925,110700,3552375295,2905,2905,2905,2900,675
|
|
20240925,110600,3550414705,2905,2905,2905,2900,24336
|
|
20240925,110500,3479840080,2905,2900,2905,2900,373
|
|
20240925,110400,3478758220,2905,2905,2905,2900,2249
|
|
20240925,110300,3472226565,2905,2905,2905,2900,749
|
|
20240925,110200,3470053125,2905,2910,2910,2905,1724
|
|
20240925,110100,3465041880,2910,2910,2910,2910,18
|
|
20240925,110000,3464989500,2900,2910,2910,2900,346
|
|
20240925,105900,3463985445,2910,2910,2910,2910,1232
|
|
20240925,105800,3460400325,2910,2910,2910,2910,15
|
|
20240925,105700,3460356675,2905,2905,2905,2900,777
|
|
20240925,105600,3458101145,2905,2900,2905,2900,10253
|
|
20240925,105500,3428321085,2900,2905,2905,2900,789
|
|
20240925,105400,3426031050,2905,2905,2905,2900,431
|
|
20240925,105300,3424780650,2905,2905,2905,2905,14
|
|
20240925,105200,3424739980,2905,2905,2905,2905,2086
|
|
20240925,105100,3418680150,2900,2905,2905,2900,509
|
|
20240925,105000,3417203440,2900,2905,2905,2900,400
|
|
20240925,104900,3416041445,2905,2905,2905,2900,769
|
|
20240925,104800,3413809500,2905,2905,2905,2900,542
|
|
20240925,104700,3412237645,2905,2905,2905,2905,8
|
|
20240925,104600,3412214405,2905,2905,2905,2900,1237
|
|
20240925,104500,3408621420,2905,2910,2910,2900,9141
|
|
20240925,104400,3382070175,2910,2910,2910,2905,32
|
|
20240925,104300,3381977080,2910,2915,2915,2910,435
|
|
20240925,104200,3380709305,2915,2910,2915,2905,883
|
|
20240925,104100,3378140050,2910,2905,2910,2905,2728
|
|
20240925,104000,3370211575,2910,2905,2910,2905,70
|
|
20240925,103900,3370008050,2905,2905,2910,2905,1508
|
|
20240925,103800,3365627240,2910,2910,2910,2905,853
|
|
20240925,103700,3363146290,2910,2910,2915,2910,1975
|
|
20240925,103600,3357398990,2910,2900,2915,2900,13845
|
|
20240925,103500,3317181080,2900,2900,2900,2900,449
|
|
20240925,103400,3315878980,2895,2900,2900,2895,1506
|
|
20240925,103300,3311516580,2900,2900,2900,2895,681
|
|
20240925,103200,3309543340,2900,2895,2900,2895,844
|
|
20240925,103100,3307096290,2895,2900,2900,2895,2161
|
|
20240925,103000,3300839890,2895,2895,2900,2895,3579
|
|
20240925,102900,3290477665,2895,2890,2895,2890,638
|
|
20240925,102800,3288633840,2890,2880,2890,2880,3987
|
|
20240925,102700,3277136200,2885,2890,2895,2880,11803
|
|
20240925,102600,3243136025,2880,2895,2895,2880,9607
|
|
20240925,102500,3215433190,2895,2885,2895,2885,729
|
|
20240925,102400,3213329950,2880,2900,2900,2880,6075
|
|
20240925,102300,3195813935,2900,2900,2900,2885,8152
|
|
20240925,102200,3172279530,2900,2895,2900,2895,847
|
|
20240925,102100,3169823235,2895,2890,2905,2885,4775
|
|
20240925,102000,3155978725,2895,2890,2895,2885,5187
|
|
20240925,101900,3141000725,2885,2895,2895,2885,1485
|
|
20240925,101800,3136709225,2890,2885,2890,2880,27182
|
|
20240925,101700,3058396430,2885,2895,2900,2885,30616
|
|
20240925,101600,2970051150,2900,2890,2900,2885,11140
|
|
20240925,101500,2937861045,2895,2910,2910,2895,20764
|
|
20240925,101400,2877618890,2910,2920,2920,2910,2138
|
|
20240925,101300,2871394925,2920,2920,2920,2915,290
|
|
20240925,101200,2870548875,2920,2920,2920,2915,679
|
|
20240925,101100,2868568860,2915,2915,2920,2915,1826
|
|
20240925,101000,2863245560,2920,2915,2920,2915,4939
|
|
20240925,100900,2848845505,2915,2910,2915,2905,2512
|
|
20240925,100800,2841537120,2910,2905,2910,2905,385
|
|
20240925,100700,2840418670,2905,2905,2905,2900,2297
|
|
20240925,100600,2833746160,2905,2900,2905,2895,4528
|
|
20240925,100500,2820615100,2895,2900,2900,2895,1098
|
|
20240925,100400,2817435900,2900,2895,2900,2895,515
|
|
20240925,100300,2815944660,2900,2900,2900,2890,11758
|
|
20240925,100200,2781905430,2900,2900,2900,2895,6717
|
|
20240925,100100,2762441130,2900,2900,2900,2900,4421
|
|
20240925,100000,2749620230,2900,2900,2900,2895,3669
|
|
20240925,095900,2738980185,2900,2905,2905,2895,11181
|
|
20240925,095800,2706550480,2905,2905,2910,2905,2642
|
|
20240925,095700,2698874965,2905,2900,2905,2900,7410
|
|
20240925,095600,2677385440,2900,2905,2905,2900,2051
|
|
20240925,095500,2671435005,2905,2905,2905,2900,1544
|
|
20240925,095400,2666952400,2900,2900,2900,2895,4208
|
|
20240925,095300,2654761155,2895,2895,2900,2895,2064
|
|
20240925,095200,2648776290,2895,2895,2895,2890,7817
|
|
20240925,095100,2626171280,2895,2895,2895,2890,1578
|
|
20240925,095000,2621609505,2895,2890,2895,2885,33524
|
|
20240925,094900,2524854575,2890,2900,2900,2885,40080
|
|
20240925,094800,2409069845,2900,2905,2905,2900,4918
|
|
20240925,094700,2394807070,2905,2900,2905,2900,2323
|
|
20240925,094600,2388069695,2905,2900,2905,2900,5794
|
|
20240925,094500,2371262595,2905,2905,2905,2900,9423
|
|
20240925,094400,2343893380,2905,2910,2910,2905,1707
|
|
20240925,094300,2338933215,2905,2910,2915,2905,2023
|
|
20240925,094200,2333050875,2910,2915,2915,2910,6537
|
|
20240925,094100,2314027050,2910,2915,2915,2910,2010
|
|
20240925,094000,2308168095,2915,2915,2920,2910,2762
|
|
20240925,093900,2300119055,2910,2920,2920,2910,3912
|
|
20240925,093800,2288732660,2910,2920,2920,2910,2346
|
|
20240925,093700,2281894795,2920,2915,2920,2910,4866
|
|
20240925,093600,2267730800,2915,2920,2920,2910,8107
|
|
20240925,093500,2244107470,2920,2920,2920,2915,2961
|
|
20240925,093400,2235461545,2920,2915,2920,2915,184
|
|
20240925,093300,2234924710,2915,2915,2920,2915,18055
|
|
20240925,093200,2182294230,2910,2910,2915,2905,4687
|
|
20240925,093100,2168654725,2910,2910,2910,2905,3436
|
|
20240925,093000,2158656160,2910,2905,2915,2905,5267
|
|
20240925,092900,2143348570,2910,2895,2910,2895,11037
|
|
20240925,092800,2111351520,2895,2890,2895,2885,4628
|
|
20240925,092700,2097976780,2890,2890,2895,2885,14901
|
|
20240925,092600,2054932385,2890,2900,2900,2890,29961
|
|
20240925,092500,1968246580,2900,2905,2910,2900,15193
|
|
20240925,092400,1924125490,2910,2920,2920,2910,8999
|
|
20240925,092300,1897905985,2915,2915,2920,2910,14158
|
|
20240925,092200,1856622780,2915,2905,2915,2905,12250
|
|
20240925,092100,1820987405,2900,2895,2910,2895,19085
|
|
20240925,092000,1765600680,2895,2895,2900,2890,11702
|
|
20240925,091900,1731754790,2895,2910,2915,2880,130411
|
|
20240925,091800,1354041385,2910,2920,2925,2910,20189
|
|
20240925,091700,1295161775,2925,2920,2925,2920,1857
|
|
20240925,091600,1289733700,2920,2940,2940,2920,12539
|
|
20240925,091500,1252981415,2935,2945,2945,2935,3578
|
|
20240925,091400,1242464190,2940,2945,2950,2930,4692
|
|
20240925,091300,1228668855,2945,2935,2945,2930,12820
|
|
20240925,091200,1190932215,2935,2920,2935,2910,18405
|
|
20240925,091100,1137189570,2930,2940,2945,2910,70978
|
|
20240925,091000,929293900,2940,2945,2950,2940,5068
|
|
20240925,090900,914374805,2945,2945,2950,2940,15239
|
|
20240925,090800,869515505,2945,2955,2960,2945,16879
|
|
20240925,090700,819683955,2955,2955,2960,2955,12033
|
|
20240925,090600,784126415,2955,2970,2970,2950,28470
|
|
20240925,090500,699968240,2970,2965,2970,2960,10459
|
|
20240925,090400,668912510,2965,2955,2970,2950,52935
|
|
20240925,090300,512358650,2950,2930,2950,2930,13854
|
|
20240925,090200,471585530,2925,2945,2945,2920,57143
|
|
20240925,090100,303807805,2945,2955,2960,2945,14685
|
|
20240925,090000,260479130,2955,2940,2975,2940,88487
|