694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,203100,501556330,5890,5890,5890,5890,779
|
|
20240925,203000,501556330,5890,5890,5890,5890,0
|
|
20240925,202900,501556330,5890,5890,5890,5890,0
|
|
20240925,202800,501556330,5890,5890,5890,5890,0
|
|
20240925,202700,501556330,5890,5890,5890,5890,0
|
|
20240925,202600,501556330,5890,5890,5890,5890,0
|
|
20240925,202500,501556330,5890,5890,5890,5890,0
|
|
20240925,202400,501556330,5890,5890,5890,5890,0
|
|
20240925,202300,501556330,5890,5890,5890,5890,0
|
|
20240925,202200,501556330,5890,5890,5890,5890,0
|
|
20240925,202100,501556330,5890,5890,5890,5890,0
|
|
20240925,202000,501556330,5890,5890,5890,5890,0
|
|
20240925,201900,501556330,5890,5890,5890,5890,0
|
|
20240925,201800,501556330,5890,5890,5890,5890,0
|
|
20240925,201700,501556330,5890,5890,5890,5890,0
|
|
20240925,201600,501556330,5890,5890,5890,5890,0
|
|
20240925,201500,501556330,5890,5890,5890,5890,0
|
|
20240925,201400,501556330,5890,5890,5890,5890,0
|
|
20240925,201300,501556330,5890,5890,5890,5890,0
|
|
20240925,201200,501556330,5890,5890,5890,5890,0
|
|
20240925,201100,501556330,5890,5890,5890,5890,0
|
|
20240925,201000,501556330,5890,5890,5890,5890,0
|
|
20240925,200900,501556330,5890,5890,5890,5890,0
|
|
20240925,200800,501556330,5890,5890,5890,5890,0
|
|
20240925,200700,501556330,5890,5890,5890,5890,0
|
|
20240925,200600,501556330,5890,5890,5890,5890,0
|
|
20240925,200500,501556330,5890,5890,5890,5890,0
|
|
20240925,200400,501556330,5890,5890,5890,5890,0
|
|
20240925,200300,501556330,5890,5890,5890,5890,0
|
|
20240925,200200,501556330,5890,5890,5890,5890,0
|
|
20240925,200100,501556330,5890,5890,5890,5890,779
|
|
20240925,200000,501556330,5890,5890,5890,5890,0
|
|
20240925,195900,501556330,5890,5890,5890,5890,0
|
|
20240925,195800,501556330,5890,5890,5890,5890,0
|
|
20240925,195700,501556330,5890,5890,5890,5890,0
|
|
20240925,195600,501556330,5890,5890,5890,5890,0
|
|
20240925,195500,501556330,5890,5890,5890,5890,0
|
|
20240925,195400,501556330,5890,5890,5890,5890,0
|
|
20240925,195300,501556330,5890,5890,5890,5890,0
|
|
20240925,195200,501556330,5890,5890,5890,5890,0
|
|
20240925,195100,501556330,5890,5890,5890,5890,0
|
|
20240925,195000,501556330,5890,5890,5890,5890,0
|
|
20240925,194900,501556330,5890,5890,5890,5890,0
|
|
20240925,194800,501556330,5890,5890,5890,5890,0
|
|
20240925,194700,501556330,5890,5890,5890,5890,0
|
|
20240925,194600,501556330,5890,5890,5890,5890,0
|
|
20240925,194500,501556330,5890,5890,5890,5890,0
|
|
20240925,194400,501556330,5890,5890,5890,5890,0
|
|
20240925,194300,501556330,5890,5890,5890,5890,0
|
|
20240925,194200,501556330,5890,5890,5890,5890,0
|
|
20240925,194100,501556330,5890,5890,5890,5890,0
|
|
20240925,194000,501556330,5890,5890,5890,5890,0
|
|
20240925,193900,501556330,5890,5890,5890,5890,0
|
|
20240925,193800,501556330,5890,5890,5890,5890,0
|
|
20240925,193700,501556330,5890,5890,5890,5890,0
|
|
20240925,193600,501556330,5890,5890,5890,5890,0
|
|
20240925,193500,501556330,5890,5890,5890,5890,0
|
|
20240925,193400,501556330,5890,5890,5890,5890,0
|
|
20240925,193300,501556330,5890,5890,5890,5890,0
|
|
20240925,193200,501556330,5890,5890,5890,5890,0
|
|
20240925,193100,501556330,5890,5890,5890,5890,779
|
|
20240925,193000,501556330,5890,5890,5890,5890,0
|
|
20240925,192900,501556330,5890,5890,5890,5890,0
|
|
20240925,192800,501556330,5890,5890,5890,5890,0
|
|
20240925,192700,501556330,5890,5890,5890,5890,0
|
|
20240925,192600,501556330,5890,5890,5890,5890,0
|
|
20240925,192500,501556330,5890,5890,5890,5890,0
|
|
20240925,192400,501556330,5890,5890,5890,5890,0
|
|
20240925,192300,501556330,5890,5890,5890,5890,0
|
|
20240925,192200,501556330,5890,5890,5890,5890,0
|
|
20240925,192100,501556330,5890,5890,5890,5890,0
|
|
20240925,192000,501556330,5890,5890,5890,5890,0
|
|
20240925,191900,501556330,5890,5890,5890,5890,0
|
|
20240925,191800,501556330,5890,5890,5890,5890,0
|
|
20240925,191700,501556330,5890,5890,5890,5890,0
|
|
20240925,191600,501556330,5890,5890,5890,5890,0
|
|
20240925,191500,501556330,5890,5890,5890,5890,0
|
|
20240925,191400,501556330,5890,5890,5890,5890,0
|
|
20240925,191300,501556330,5890,5890,5890,5890,0
|
|
20240925,191200,501556330,5890,5890,5890,5890,0
|
|
20240925,191100,501556330,5890,5890,5890,5890,0
|
|
20240925,191000,501556330,5890,5890,5890,5890,0
|
|
20240925,190900,501556330,5890,5890,5890,5890,0
|
|
20240925,190800,501556330,5890,5890,5890,5890,0
|
|
20240925,190700,501556330,5890,5890,5890,5890,0
|
|
20240925,190600,501556330,5890,5890,5890,5890,0
|
|
20240925,190500,501556330,5890,5890,5890,5890,0
|
|
20240925,190400,501556330,5890,5890,5890,5890,0
|
|
20240925,190300,501556330,5890,5890,5890,5890,0
|
|
20240925,190200,501556330,5890,5890,5890,5890,0
|
|
20240925,190100,501556330,5890,5890,5890,5890,779
|
|
20240925,190000,501556330,5890,5890,5890,5890,0
|
|
20240925,185900,501556330,5890,5890,5890,5890,0
|
|
20240925,185800,501556330,5890,5890,5890,5890,0
|
|
20240925,185700,501556330,5890,5890,5890,5890,0
|
|
20240925,185600,501556330,5890,5890,5890,5890,0
|
|
20240925,185500,501556330,5890,5890,5890,5890,0
|
|
20240925,185400,501556330,5890,5890,5890,5890,0
|
|
20240925,185300,501556330,5890,5890,5890,5890,0
|
|
20240925,185200,501556330,5890,5890,5890,5890,0
|
|
20240925,185100,501556330,5890,5890,5890,5890,0
|
|
20240925,185000,501556330,5890,5890,5890,5890,0
|
|
20240925,184900,501556330,5890,5890,5890,5890,0
|
|
20240925,184800,501556330,5890,5890,5890,5890,0
|
|
20240925,184700,501556330,5890,5890,5890,5890,0
|
|
20240925,184600,501556330,5890,5890,5890,5890,0
|
|
20240925,184500,501556330,5890,5890,5890,5890,0
|
|
20240925,184400,501556330,5890,5890,5890,5890,0
|
|
20240925,184300,501556330,5890,5890,5890,5890,0
|
|
20240925,184200,501556330,5890,5890,5890,5890,0
|
|
20240925,184100,501556330,5890,5890,5890,5890,0
|
|
20240925,184000,501556330,5890,5890,5890,5890,0
|
|
20240925,183900,501556330,5890,5890,5890,5890,0
|
|
20240925,183800,501556330,5890,5890,5890,5890,0
|
|
20240925,183700,501556330,5890,5890,5890,5890,0
|
|
20240925,183600,501556330,5890,5890,5890,5890,0
|
|
20240925,183500,501556330,5890,5890,5890,5890,0
|
|
20240925,183400,501556330,5890,5890,5890,5890,0
|
|
20240925,183300,501556330,5890,5890,5890,5890,0
|
|
20240925,183200,501556330,5890,5890,5890,5890,0
|
|
20240925,183100,501556330,5890,5890,5890,5890,779
|
|
20240925,183000,501556330,5890,5890,5890,5890,0
|
|
20240925,182900,501556330,5890,5890,5890,5890,0
|
|
20240925,182800,501556330,5890,5890,5890,5890,0
|
|
20240925,182700,501556330,5890,5890,5890,5890,0
|
|
20240925,182600,501556330,5890,5890,5890,5890,0
|
|
20240925,182500,501556330,5890,5890,5890,5890,0
|
|
20240925,182400,501556330,5890,5890,5890,5890,0
|
|
20240925,182300,501556330,5890,5890,5890,5890,0
|
|
20240925,182200,501556330,5890,5890,5890,5890,0
|
|
20240925,182100,501556330,5890,5890,5890,5890,0
|
|
20240925,182000,501556330,5890,5890,5890,5890,0
|
|
20240925,181900,501556330,5890,5890,5890,5890,0
|
|
20240925,181800,501556330,5890,5890,5890,5890,0
|
|
20240925,181700,501556330,5890,5890,5890,5890,0
|
|
20240925,181600,501556330,5890,5890,5890,5890,0
|
|
20240925,181500,501556330,5890,5890,5890,5890,0
|
|
20240925,181400,501556330,5890,5890,5890,5890,0
|
|
20240925,181300,501556330,5890,5890,5890,5890,0
|
|
20240925,181200,501556330,5890,5890,5890,5890,0
|
|
20240925,181100,501556330,5890,5890,5890,5890,0
|
|
20240925,181000,501556330,5890,5890,5890,5890,0
|
|
20240925,180900,501556330,5890,5890,5890,5890,0
|
|
20240925,180800,501556330,5890,5890,5890,5890,0
|
|
20240925,180700,501556330,5890,5890,5890,5890,0
|
|
20240925,180600,501556330,5890,5890,5890,5890,0
|
|
20240925,180500,501556330,5890,5890,5890,5890,0
|
|
20240925,180400,501556330,5890,5890,5890,5890,0
|
|
20240925,180300,501556330,5890,5890,5890,5890,0
|
|
20240925,180200,501556330,5890,5890,5890,5890,0
|
|
20240925,180100,501556330,5890,5890,5890,5890,779
|
|
20240925,180000,501556330,5890,5890,5890,5890,0
|
|
20240925,175900,501556330,5890,5890,5890,5890,0
|
|
20240925,175800,501556330,5890,5890,5890,5890,0
|
|
20240925,175700,501556330,5890,5890,5890,5890,0
|
|
20240925,175600,501556330,5890,5890,5890,5890,0
|
|
20240925,175500,501556330,5890,5890,5890,5890,0
|
|
20240925,175400,501556330,5890,5890,5890,5890,0
|
|
20240925,175300,501556330,5890,5890,5890,5890,0
|
|
20240925,175200,501556330,5890,5890,5890,5890,0
|
|
20240925,175100,501556330,5890,5890,5890,5890,0
|
|
20240925,175000,501556330,5890,5890,5890,5890,0
|
|
20240925,174900,501556330,5890,5890,5890,5890,0
|
|
20240925,174800,501556330,5890,5890,5890,5890,0
|
|
20240925,174700,501556330,5890,5890,5890,5890,0
|
|
20240925,174600,501556330,5890,5890,5890,5890,0
|
|
20240925,174500,501556330,5890,5890,5890,5890,0
|
|
20240925,174400,501556330,5890,5890,5890,5890,0
|
|
20240925,174300,501556330,5890,5890,5890,5890,0
|
|
20240925,174200,501556330,5890,5890,5890,5890,0
|
|
20240925,174100,501556330,5890,5890,5890,5890,0
|
|
20240925,174000,501556330,5890,5890,5890,5890,0
|
|
20240925,173900,501556330,5890,5890,5890,5890,0
|
|
20240925,173800,501556330,5890,5890,5890,5890,0
|
|
20240925,173700,501556330,5890,5890,5890,5890,0
|
|
20240925,173600,501556330,5890,5890,5890,5890,0
|
|
20240925,173500,501556330,5890,5890,5890,5890,0
|
|
20240925,173400,501556330,5890,5890,5890,5890,0
|
|
20240925,173300,501556330,5890,5890,5890,5890,0
|
|
20240925,173200,501556330,5890,5890,5890,5890,0
|
|
20240925,173100,501556330,5890,5890,5890,5890,779
|
|
20240925,173000,501556330,5890,5890,5890,5890,0
|
|
20240925,172900,501556330,5890,5890,5890,5890,0
|
|
20240925,172800,501556330,5890,5890,5890,5890,0
|
|
20240925,172700,501556330,5890,5890,5890,5890,0
|
|
20240925,172600,501556330,5890,5890,5890,5890,0
|
|
20240925,172500,501556330,5890,5890,5890,5890,0
|
|
20240925,172400,501556330,5890,5890,5890,5890,0
|
|
20240925,172300,501556330,5890,5890,5890,5890,0
|
|
20240925,172200,501556330,5890,5890,5890,5890,0
|
|
20240925,172100,501556330,5890,5890,5890,5890,0
|
|
20240925,172000,501556330,5890,5890,5890,5890,0
|
|
20240925,171900,501556330,5890,5890,5890,5890,0
|
|
20240925,171800,501556330,5890,5890,5890,5890,0
|
|
20240925,171700,501556330,5890,5890,5890,5890,0
|
|
20240925,171600,501556330,5890,5890,5890,5890,0
|
|
20240925,171500,501556330,5890,5890,5890,5890,0
|
|
20240925,171400,501556330,5890,5890,5890,5890,0
|
|
20240925,171300,501556330,5890,5890,5890,5890,0
|
|
20240925,171200,501556330,5890,5890,5890,5890,0
|
|
20240925,171100,501556330,5890,5890,5890,5890,0
|
|
20240925,171000,501556330,5890,5890,5890,5890,0
|
|
20240925,170900,501556330,5890,5890,5890,5890,0
|
|
20240925,170800,501556330,5890,5890,5890,5890,0
|
|
20240925,170700,501556330,5890,5890,5890,5890,0
|
|
20240925,170600,501556330,5890,5890,5890,5890,0
|
|
20240925,170500,501556330,5890,5890,5890,5890,0
|
|
20240925,170400,501556330,5890,5890,5890,5890,0
|
|
20240925,170300,501556330,5890,5890,5890,5890,0
|
|
20240925,170200,501556330,5890,5890,5890,5890,0
|
|
20240925,170100,501556330,5890,5890,5890,5890,779
|
|
20240925,170000,501556330,5890,5890,5890,5890,0
|
|
20240925,165900,501556330,5890,5890,5890,5890,0
|
|
20240925,165800,501556330,5890,5890,5890,5890,0
|
|
20240925,165700,501556330,5890,5890,5890,5890,0
|
|
20240925,165600,501556330,5890,5890,5890,5890,0
|
|
20240925,165500,501556330,5890,5890,5890,5890,0
|
|
20240925,165400,501556330,5890,5890,5890,5890,0
|
|
20240925,165300,501556330,5890,5890,5890,5890,0
|
|
20240925,165200,501556330,5890,5890,5890,5890,0
|
|
20240925,165100,501556330,5890,5890,5890,5890,0
|
|
20240925,165000,501556330,5890,5890,5890,5890,0
|
|
20240925,164900,501556330,5890,5890,5890,5890,0
|
|
20240925,164800,501556330,5890,5890,5890,5890,0
|
|
20240925,164700,501556330,5890,5890,5890,5890,0
|
|
20240925,164600,501556330,5890,5890,5890,5890,0
|
|
20240925,164500,501556330,5890,5890,5890,5890,0
|
|
20240925,164400,501556330,5890,5890,5890,5890,0
|
|
20240925,164300,501556330,5890,5890,5890,5890,0
|
|
20240925,164200,501556330,5890,5890,5890,5890,0
|
|
20240925,164100,501556330,5890,5890,5890,5890,0
|
|
20240925,164000,501556330,5890,5890,5890,5890,0
|
|
20240925,163900,501556330,5890,5890,5890,5890,0
|
|
20240925,163800,501556330,5890,5890,5890,5890,0
|
|
20240925,163700,501556330,5890,5890,5890,5890,0
|
|
20240925,163600,501556330,5890,5890,5890,5890,0
|
|
20240925,163500,501556330,5890,5890,5890,5890,0
|
|
20240925,163400,501556330,5890,5890,5890,5890,0
|
|
20240925,163300,501556330,5890,5890,5890,5890,0
|
|
20240925,163200,501556330,5890,5890,5890,5890,0
|
|
20240925,163100,501556330,5890,5890,5890,5890,779
|
|
20240925,163000,501556330,5890,5890,5890,5890,0
|
|
20240925,162900,501556330,5890,5890,5890,5890,0
|
|
20240925,162800,501556330,5890,5890,5890,5890,0
|
|
20240925,162700,501556330,5890,5890,5890,5890,0
|
|
20240925,162600,501556330,5890,5890,5890,5890,0
|
|
20240925,162500,501556330,5890,5890,5890,5890,0
|
|
20240925,162400,501556330,5890,5890,5890,5890,0
|
|
20240925,162300,501556330,5890,5890,5890,5890,0
|
|
20240925,162200,501556330,5890,5890,5890,5890,0
|
|
20240925,162100,501556330,5890,5890,5890,5890,0
|
|
20240925,162000,501556330,5890,5890,5890,5890,0
|
|
20240925,161900,501556330,5890,5890,5890,5890,0
|
|
20240925,161800,501556330,5890,5890,5890,5890,0
|
|
20240925,161700,501556330,5890,5890,5890,5890,0
|
|
20240925,161600,501556330,5890,5890,5890,5890,0
|
|
20240925,161500,501556330,5890,5890,5890,5890,0
|
|
20240925,161400,501556330,5890,5890,5890,5890,0
|
|
20240925,161300,501556330,5890,5890,5890,5890,0
|
|
20240925,161200,501556330,5890,5890,5890,5890,0
|
|
20240925,161100,501556330,5890,5890,5890,5890,0
|
|
20240925,161000,501556330,5890,5890,5890,5890,0
|
|
20240925,160900,501556330,5890,5890,5890,5890,0
|
|
20240925,160800,501556330,5890,5890,5890,5890,0
|
|
20240925,160700,501556330,5890,5890,5890,5890,0
|
|
20240925,160600,501556330,5890,5890,5890,5890,0
|
|
20240925,160500,501556330,5890,5890,5890,5890,0
|
|
20240925,160400,501556330,5890,5890,5890,5890,0
|
|
20240925,160300,501556330,5890,5890,5890,5890,0
|
|
20240925,160200,501556330,5890,5890,5890,5890,0
|
|
20240925,160100,501556330,5890,5890,5890,5890,779
|
|
20240925,160000,501556330,5890,5890,5890,5890,0
|
|
20240925,155900,501556330,5890,5890,5890,5890,0
|
|
20240925,155800,501556330,5890,5890,5890,5890,0
|
|
20240925,155700,501556330,5890,5890,5890,5890,0
|
|
20240925,155600,501556330,5890,5890,5890,5890,0
|
|
20240925,155500,501556330,5890,5890,5890,5890,0
|
|
20240925,155400,501556330,5890,5890,5890,5890,0
|
|
20240925,155300,501556330,5890,5890,5890,5890,0
|
|
20240925,155200,501556330,5890,5890,5890,5890,0
|
|
20240925,155100,501556330,5890,5890,5890,5890,0
|
|
20240925,155000,501556330,5890,5890,5890,5890,0
|
|
20240925,154900,501556330,5890,5890,5890,5890,0
|
|
20240925,154800,501556330,5890,5890,5890,5890,0
|
|
20240925,154700,501556330,5890,5890,5890,5890,0
|
|
20240925,154600,501556330,5890,5890,5890,5890,0
|
|
20240925,154500,501556330,5890,5890,5890,5890,0
|
|
20240925,154400,501556330,5890,5890,5890,5890,0
|
|
20240925,154300,501556330,5890,5890,5890,5890,0
|
|
20240925,154200,501556330,5890,5890,5890,5890,0
|
|
20240925,154100,501556330,5890,5890,5890,5890,0
|
|
20240925,154000,501556330,5890,5890,5890,5890,0
|
|
20240925,153900,501556330,5890,5890,5890,5890,0
|
|
20240925,153800,501556330,5890,5890,5890,5890,0
|
|
20240925,153700,501556330,5890,5890,5890,5890,0
|
|
20240925,153600,501556330,5890,5890,5890,5890,0
|
|
20240925,153500,501556330,5890,5890,5890,5890,0
|
|
20240925,153400,501556330,5890,5890,5890,5890,0
|
|
20240925,153300,501556330,5890,5890,5890,5890,0
|
|
20240925,153200,501556330,5890,5890,5890,5890,0
|
|
20240925,153100,501556330,5890,5890,5890,5890,779
|
|
20240925,153000,501556330,5890,5890,5890,5890,779
|
|
20240925,152900,496968020,5890,5890,5890,5890,0
|
|
20240925,152800,496968020,5890,5890,5890,5890,0
|
|
20240925,152700,496968020,5890,5890,5890,5890,0
|
|
20240925,152600,496968020,5890,5890,5890,5890,0
|
|
20240925,152500,496968020,5890,5890,5890,5890,0
|
|
20240925,152400,496968020,5890,5890,5890,5890,0
|
|
20240925,152300,496968020,5890,5890,5890,5890,0
|
|
20240925,152200,496968020,5890,5890,5890,5890,0
|
|
20240925,152100,496968020,5890,5890,5890,5890,0
|
|
20240925,152000,496968020,5890,5890,5890,5890,0
|
|
20240925,151900,496968020,5890,5890,5910,5890,102
|
|
20240925,151800,496367220,5910,5880,5910,5880,399
|
|
20240925,151700,494012800,5880,5880,5880,5880,0
|
|
20240925,151600,494012800,5880,5890,5890,5880,69
|
|
20240925,151500,493606720,5890,5890,5890,5890,2
|
|
20240925,151400,493594940,5880,5880,5880,5880,79
|
|
20240925,151300,493130420,5880,5880,5880,5880,73
|
|
20240925,151200,492701180,5880,5880,5880,5880,50
|
|
20240925,151100,492407180,5880,5880,5880,5880,100
|
|
20240925,151000,491819180,5880,5880,5880,5880,0
|
|
20240925,150900,491819180,5880,5890,5890,5880,232
|
|
20240925,150800,490452720,5890,5890,5890,5890,0
|
|
20240925,150700,490452720,5890,5880,5890,5880,708
|
|
20240925,150600,486289610,5870,5870,5870,5870,37
|
|
20240925,150500,486072420,5870,5870,5870,5870,160
|
|
20240925,150400,485133220,5870,5870,5870,5870,0
|
|
20240925,150300,485133220,5870,5870,5870,5870,0
|
|
20240925,150200,485133220,5870,5870,5870,5870,300
|
|
20240925,150100,483372220,5870,5880,5880,5870,110
|
|
20240925,150000,482726420,5880,5880,5880,5880,1030
|
|
20240925,145900,476670020,5890,5890,5890,5890,1391
|
|
20240925,145800,468477030,5900,5900,5900,5890,1066
|
|
20240925,145700,462192730,5900,5910,5910,5900,2911
|
|
20240925,145600,445002670,5910,5910,5910,5910,330
|
|
20240925,145500,443052370,5920,5920,5920,5920,0
|
|
20240925,145400,443052370,5920,5930,5930,5920,140
|
|
20240925,145300,442222970,5910,5910,5910,5910,297
|
|
20240925,145200,440467700,5910,5910,5910,5910,10
|
|
20240925,145100,440408600,5920,5920,5920,5920,50
|
|
20240925,145000,440112600,5920,5910,5920,5910,900
|
|
20240925,144900,434793100,5910,5910,5910,5910,15
|
|
20240925,144800,434704450,5920,5920,5920,5920,2976
|
|
20240925,144700,417086530,5930,5930,5930,5930,1794
|
|
20240925,144600,406448110,5940,5930,5940,5930,109
|
|
20240925,144500,405800850,5930,5940,5940,5930,554
|
|
20240925,144400,402512920,5950,5950,5950,5950,110
|
|
20240925,144300,401858420,5950,5950,5950,5950,1
|
|
20240925,144200,401852470,5940,5940,5940,5940,200
|
|
20240925,144100,400664470,5950,5950,5950,5950,0
|
|
20240925,144000,400664470,5950,5950,5950,5950,20
|
|
20240925,143900,400545470,5950,5950,5950,5950,0
|
|
20240925,143800,400545470,5950,5950,5950,5950,0
|
|
20240925,143700,400545470,5950,5950,5950,5950,5
|
|
20240925,143600,400515720,5950,5950,5950,5950,0
|
|
20240925,143500,400515720,5950,5950,5950,5950,0
|
|
20240925,143400,400515720,5950,5950,5950,5950,0
|
|
20240925,143300,400515720,5950,5950,5950,5950,0
|
|
20240925,143200,400515720,5950,5950,5950,5950,0
|
|
20240925,143100,400515720,5950,5950,5950,5950,0
|
|
20240925,143000,400515720,5950,5950,5950,5950,322
|
|
20240925,142900,398599820,5950,5950,5950,5950,0
|
|
20240925,142800,398599820,5950,5950,5950,5950,84
|
|
20240925,142700,398100020,5940,5940,5940,5940,0
|
|
20240925,142600,398100020,5940,5940,5940,5940,0
|
|
20240925,142500,398100020,5940,5940,5940,5940,20
|
|
20240925,142400,397981220,5940,5940,5940,5940,0
|
|
20240925,142300,397981220,5940,5940,5940,5940,290
|
|
20240925,142200,396258620,5940,5950,5950,5940,51
|
|
20240925,142100,395955180,5960,5960,5960,5960,0
|
|
20240925,142000,395955180,5960,5960,5960,5960,60
|
|
20240925,141900,395597580,5940,5940,5940,5940,0
|
|
20240925,141800,395597580,5940,5940,5940,5940,0
|
|
20240925,141700,395597580,5940,5940,5940,5940,30
|
|
20240925,141600,395419380,5940,5940,5940,5940,500
|
|
20240925,141500,392449380,5950,5950,5950,5950,0
|
|
20240925,141400,392449380,5950,5950,5950,5950,0
|
|
20240925,141300,392449380,5950,5950,5950,5950,118
|
|
20240925,141200,391747280,5940,5940,5940,5940,0
|
|
20240925,141100,391747280,5940,5940,5940,5940,0
|
|
20240925,141000,391747280,5940,5940,5940,5940,0
|
|
20240925,140900,391747280,5940,5950,5950,5940,152
|
|
20240925,140800,390844390,5940,5940,5940,5940,0
|
|
20240925,140700,390844390,5940,5940,5940,5940,200
|
|
20240925,140600,389656390,5940,5950,5950,5940,32
|
|
20240925,140500,389466300,5960,5960,5960,5960,0
|
|
20240925,140400,389466300,5960,5960,5960,5960,0
|
|
20240925,140300,389466300,5960,5960,5960,5960,0
|
|
20240925,140200,389466300,5960,5960,5960,5960,0
|
|
20240925,140100,389466300,5960,5960,5960,5960,2
|
|
20240925,140000,389454380,5960,5960,5960,5960,1
|
|
20240925,135900,389448420,5940,5940,5940,5940,0
|
|
20240925,135800,389448420,5940,5940,5940,5940,0
|
|
20240925,135700,389448420,5940,5940,5940,5940,0
|
|
20240925,135600,389448420,5940,5940,5940,5940,0
|
|
20240925,135500,389448420,5940,5940,5940,5940,0
|
|
20240925,135400,389448420,5940,5940,5940,5940,0
|
|
20240925,135300,389448420,5940,5940,5940,5940,0
|
|
20240925,135200,389448420,5940,5940,5940,5940,698
|
|
20240925,135100,385302300,5960,5960,5960,5960,0
|
|
20240925,135000,385302300,5960,5960,5960,5960,465
|
|
20240925,134900,382530900,5940,5940,5940,5940,0
|
|
20240925,134800,382530900,5940,5940,5940,5940,200
|
|
20240925,134700,381342900,5940,5940,5940,5940,0
|
|
20240925,134600,381342900,5940,5940,5940,5940,200
|
|
20240925,134500,380154900,5940,5940,5940,5940,0
|
|
20240925,134400,380154900,5940,5940,5940,5940,102
|
|
20240925,134300,379549020,5940,5950,5950,5940,717
|
|
20240925,134200,375289930,5950,5950,5950,5950,1
|
|
20240925,134100,375283980,5970,5970,5970,5970,39
|
|
20240925,134000,375051150,5970,5970,5970,5970,60
|
|
20240925,133900,374692950,5970,5950,5970,5950,947
|
|
20240925,133800,369050520,5950,5950,5950,5950,200
|
|
20240925,133700,367860520,5950,5950,5950,5950,0
|
|
20240925,133600,367860520,5950,5950,5950,5950,0
|
|
20240925,133500,367860520,5950,5950,5950,5950,0
|
|
20240925,133400,367860520,5950,5950,5950,5950,0
|
|
20240925,133300,367860520,5950,5950,5950,5950,2
|
|
20240925,133200,367848620,5950,5950,5950,5950,0
|
|
20240925,133100,367848620,5950,5950,5950,5950,0
|
|
20240925,133000,367848620,5950,5950,5950,5950,5
|
|
20240925,132900,367818870,5940,5940,5940,5940,0
|
|
20240925,132800,367818870,5940,5940,5940,5940,463
|
|
20240925,132700,365068650,5950,5950,5950,5950,0
|
|
20240925,132600,365068650,5950,5950,5950,5950,0
|
|
20240925,132500,365068650,5950,5950,5950,5950,0
|
|
20240925,132400,365068650,5950,5950,5950,5950,260
|
|
20240925,132300,363521650,5940,5940,5940,5940,300
|
|
20240925,132200,361739650,5940,5940,5940,5940,0
|
|
20240925,132100,361739650,5940,5940,5940,5940,0
|
|
20240925,132000,361739650,5940,5940,5940,5940,1
|
|
20240925,131900,361733710,5940,5940,5940,5940,200
|
|
20240925,131800,360545710,5950,5950,5950,5950,41
|
|
20240925,131700,360301760,5950,5950,5950,5950,0
|
|
20240925,131600,360301760,5950,5950,5950,5950,0
|
|
20240925,131500,360301760,5950,5950,5950,5950,0
|
|
20240925,131400,360301760,5950,5950,5950,5950,1
|
|
20240925,131300,360295810,5950,5950,5950,5950,0
|
|
20240925,131200,360295810,5950,5950,5950,5950,0
|
|
20240925,131100,360295810,5950,5950,5950,5950,0
|
|
20240925,131000,360295810,5950,5950,5950,5950,15
|
|
20240925,130900,360206560,5930,5930,5930,5930,0
|
|
20240925,130800,360206560,5930,5930,5930,5930,59
|
|
20240925,130700,359856690,5930,5930,5930,5930,0
|
|
20240925,130600,359856690,5930,5950,5950,5930,1805
|
|
20240925,130500,349117240,5950,5950,5950,5950,0
|
|
20240925,130400,349117240,5950,5950,5950,5950,0
|
|
20240925,130300,349117240,5950,5950,5950,5950,0
|
|
20240925,130200,349117240,5950,5950,5950,5950,0
|
|
20240925,130100,349117240,5950,5950,5950,5950,0
|
|
20240925,130000,349117240,5950,5950,5950,5950,0
|
|
20240925,125900,349117240,5950,5950,5950,5950,0
|
|
20240925,125800,349117240,5950,5950,5950,5950,0
|
|
20240925,125700,349117240,5950,5950,5950,5950,0
|
|
20240925,125600,349117240,5950,5950,5950,5950,0
|
|
20240925,125500,349117240,5950,5950,5950,5950,0
|
|
20240925,125400,349117240,5950,5950,5950,5950,0
|
|
20240925,125300,349117240,5950,5950,5950,5950,200
|
|
20240925,125200,347927240,5950,5950,5950,5950,101
|
|
20240925,125100,347326290,5960,5960,5960,5960,40
|
|
20240925,125000,347087890,5960,5950,5960,5950,86
|
|
20240925,124900,346575420,5960,5960,5960,5960,0
|
|
20240925,124800,346575420,5960,5960,5960,5960,0
|
|
20240925,124700,346575420,5960,5960,5960,5960,0
|
|
20240925,124600,346575420,5960,5960,5960,5960,0
|
|
20240925,124500,346575420,5960,5960,5960,5960,0
|
|
20240925,124400,346575420,5960,5960,5960,5960,15
|
|
20240925,124300,346486020,5960,5960,5960,5960,0
|
|
20240925,124200,346486020,5960,5960,5960,5960,0
|
|
20240925,124100,346486020,5960,5960,5960,5960,5
|
|
20240925,124000,346456220,5960,5960,5960,5960,0
|
|
20240925,123900,346456220,5960,5960,5960,5960,4
|
|
20240925,123800,346432380,5960,5960,5960,5960,1
|
|
20240925,123700,346426420,5950,5950,5950,5950,0
|
|
20240925,123600,346426420,5950,5950,5950,5950,0
|
|
20240925,123500,346426420,5950,5950,5950,5950,170
|
|
20240925,123400,345414920,5950,5950,5950,5950,0
|
|
20240925,123300,345414920,5950,5950,5950,5950,0
|
|
20240925,123200,345414920,5950,5940,5950,5940,3
|
|
20240925,123100,345397090,5940,5940,5940,5940,0
|
|
20240925,123000,345397090,5940,5940,5940,5940,0
|
|
20240925,122900,345397090,5940,5940,5940,5940,0
|
|
20240925,122800,345397090,5940,5940,5940,5940,44
|
|
20240925,122700,345135730,5930,5930,5930,5930,0
|
|
20240925,122600,345135730,5930,5930,5930,5930,0
|
|
20240925,122500,345135730,5930,5930,5930,5930,0
|
|
20240925,122400,345135730,5930,5930,5930,5930,0
|
|
20240925,122300,345135730,5930,5930,5930,5930,0
|
|
20240925,122200,345135730,5930,5940,5940,5930,254
|
|
20240925,122100,343626990,5940,5940,5940,5940,0
|
|
20240925,122000,343626990,5940,5940,5940,5940,139
|
|
20240925,121900,342801330,5940,5940,5940,5940,2
|
|
20240925,121800,342789450,5950,5950,5950,5950,0
|
|
20240925,121700,342789450,5950,5950,5950,5950,0
|
|
20240925,121600,342789450,5950,5950,5950,5950,41
|
|
20240925,121500,342545500,5940,5940,5940,5940,0
|
|
20240925,121400,342545500,5940,5940,5940,5940,0
|
|
20240925,121300,342545500,5940,5940,5940,5940,108
|
|
20240925,121200,341903980,5930,5930,5930,5930,0
|
|
20240925,121100,341903980,5930,5930,5930,5930,0
|
|
20240925,121000,341903980,5930,5930,5930,5930,0
|
|
20240925,120900,341903980,5930,5930,5930,5930,0
|
|
20240925,120800,341903980,5930,5930,5930,5930,1
|
|
20240925,120700,341898050,5930,5930,5930,5930,21
|
|
20240925,120600,341773520,5930,5930,5930,5930,0
|
|
20240925,120500,341773520,5930,5930,5930,5930,0
|
|
20240925,120400,341773520,5930,5930,5930,5930,60
|
|
20240925,120300,341417720,5910,5960,5960,5910,4380
|
|
20240925,120200,315422620,5970,5970,5970,5970,0
|
|
20240925,120100,315422620,5970,5970,5970,5970,0
|
|
20240925,120000,315422620,5970,5970,5970,5970,600
|
|
20240925,115900,311840620,5980,5980,5980,5980,10
|
|
20240925,115800,311780820,5980,5980,5980,5980,0
|
|
20240925,115700,311780820,5980,5980,5980,5980,28
|
|
20240925,115600,311613380,5980,5980,5980,5980,3
|
|
20240925,115500,311595440,5980,5970,5980,5970,2
|
|
20240925,115400,311583490,5980,5980,5980,5980,0
|
|
20240925,115300,311583490,5980,5980,5980,5980,0
|
|
20240925,115200,311583490,5980,5980,5980,5980,0
|
|
20240925,115100,311583490,5980,5980,5980,5980,0
|
|
20240925,115000,311583490,5980,5980,5980,5980,0
|
|
20240925,114900,311583490,5980,5980,5980,5980,140
|
|
20240925,114800,310746290,5980,5980,5980,5980,30
|
|
20240925,114700,310566890,5980,5980,5980,5980,0
|
|
20240925,114600,310566890,5980,5980,5980,5980,0
|
|
20240925,114500,310566890,5980,5980,5980,5980,10
|
|
20240925,114400,310507090,5980,5980,5980,5980,0
|
|
20240925,114300,310507090,5980,5980,5980,5980,1
|
|
20240925,114200,310501110,5980,5980,5980,5980,0
|
|
20240925,114100,310501110,5980,5980,5980,5980,0
|
|
20240925,114000,310501110,5980,5970,5980,5970,101
|
|
20240925,113900,309898130,5970,5970,5970,5970,0
|
|
20240925,113800,309898130,5970,5970,5970,5970,0
|
|
20240925,113700,309898130,5970,5970,5970,5970,0
|
|
20240925,113600,309898130,5970,5970,5970,5970,140
|
|
20240925,113500,309062330,5970,5970,5970,5970,0
|
|
20240925,113400,309062330,5970,5970,5970,5970,0
|
|
20240925,113300,309062330,5970,5970,5970,5970,19
|
|
20240925,113200,308948900,5970,5970,5970,5970,0
|
|
20240925,113100,308948900,5970,5970,5970,5970,0
|
|
20240925,113000,308948900,5970,5970,5970,5970,1
|
|
20240925,112900,308942930,5950,5950,5950,5950,0
|
|
20240925,112800,308942930,5950,5960,5960,5950,500
|
|
20240925,112700,305963670,5980,5980,5980,5980,0
|
|
20240925,112600,305963670,5980,5980,5980,5980,400
|
|
20240925,112500,303571670,5980,5980,5980,5980,0
|
|
20240925,112400,303571670,5980,5980,5980,5980,0
|
|
20240925,112300,303571670,5980,5980,5980,5980,0
|
|
20240925,112200,303571670,5980,5980,5980,5980,0
|
|
20240925,112100,303571670,5980,5980,5980,5980,100
|
|
20240925,112000,302973670,5980,5980,5980,5980,0
|
|
20240925,111900,302973670,5980,5980,5980,5980,1529
|
|
20240925,111800,293830250,5990,5990,5990,5990,50
|
|
20240925,111700,293530750,5990,5990,5990,5990,472
|
|
20240925,111600,290703470,6000,6010,6010,6000,889
|
|
20240925,111500,285369440,6000,6000,6000,6000,448
|
|
20240925,111400,282681440,6000,6000,6000,6000,1597
|
|
20240925,111300,273099440,6000,5990,6000,5990,475
|
|
20240925,111200,270251050,6000,6000,6000,5990,15
|
|
20240925,111100,270161100,6000,5990,6000,5990,1647
|
|
20240925,111000,260281460,5990,5990,6000,5990,876
|
|
20240925,110900,255033260,5980,5970,5980,5970,389
|
|
20240925,110800,252707770,5960,5960,5960,5960,0
|
|
20240925,110700,252707770,5960,5960,5960,5960,0
|
|
20240925,110600,252707770,5960,5960,5960,5960,100
|
|
20240925,110500,252111770,5960,5960,5960,5960,0
|
|
20240925,110400,252111770,5960,5960,5960,5960,18
|
|
20240925,110300,252004490,5960,5960,5960,5960,49
|
|
20240925,110200,251712450,5970,5970,5970,5970,0
|
|
20240925,110100,251712450,5970,5970,5970,5970,2
|
|
20240925,110000,251700510,5950,5950,5950,5950,317
|
|
20240925,105900,249814360,5970,5970,5970,5970,0
|
|
20240925,105800,249814360,5970,5970,5970,5970,0
|
|
20240925,105700,249814360,5970,5960,5970,5960,2
|
|
20240925,105600,249802430,5960,5960,5960,5960,2
|
|
20240925,105500,249790510,5950,5950,5950,5950,0
|
|
20240925,105400,249790510,5950,5950,5950,5950,100
|
|
20240925,105300,249195510,5950,5960,5960,5950,250
|
|
20240925,105200,247705920,5980,5980,5980,5980,0
|
|
20240925,105100,247705920,5980,5980,5980,5980,0
|
|
20240925,105000,247705920,5980,5980,5980,5980,0
|
|
20240925,104900,247705920,5980,5980,5980,5980,0
|
|
20240925,104800,247705920,5980,5980,5980,5980,0
|
|
20240925,104700,247705920,5980,5980,5980,5980,0
|
|
20240925,104600,247705920,5980,5980,5980,5980,0
|
|
20240925,104500,247705920,5980,5980,5980,5980,0
|
|
20240925,104400,247705920,5980,5980,5980,5980,0
|
|
20240925,104300,247705920,5980,5970,5980,5960,502
|
|
20240925,104200,244712770,5980,5980,5980,5980,7
|
|
20240925,104100,244670910,5980,5980,5980,5980,80
|
|
20240925,104000,244192510,5980,5990,5990,5980,90
|
|
20240925,103900,243653440,5990,5980,5990,5980,26
|
|
20240925,103800,243497900,5970,5970,5970,5970,10
|
|
20240925,103700,243438200,5970,5970,5970,5970,1
|
|
20240925,103600,243432230,5980,5980,5980,5980,25
|
|
20240925,103500,243282730,5980,5990,5990,5980,4
|
|
20240925,103400,243258790,5990,5990,5990,5990,12
|
|
20240925,103300,243186910,5990,5990,5990,5990,10
|
|
20240925,103200,243127010,5970,5970,5970,5970,57
|
|
20240925,103100,242786720,5980,5980,5980,5980,156
|
|
20240925,103000,241853840,5970,5970,5970,5970,714
|
|
20240925,102900,237591260,5960,5950,5960,5950,123
|
|
20240925,102800,236858380,5940,5940,5940,5940,0
|
|
20240925,102700,236858380,5940,5940,5940,5940,0
|
|
20240925,102600,236858380,5940,5940,5940,5940,100
|
|
20240925,102500,236264380,5940,5940,5940,5940,0
|
|
20240925,102400,236264380,5940,5940,5940,5940,0
|
|
20240925,102300,236264380,5940,5940,5940,5940,0
|
|
20240925,102200,236264380,5940,5950,5950,5940,241
|
|
20240925,102100,234832760,5950,5960,5960,5950,500
|
|
20240925,102000,231857750,5960,5960,5960,5960,0
|
|
20240925,101900,231857750,5960,5970,5970,5960,380
|
|
20240925,101800,229592940,5960,5960,5960,5960,2121
|
|
20240925,101700,216951780,5960,5960,5960,5960,304
|
|
20240925,101600,215139940,5960,5960,5960,5960,0
|
|
20240925,101500,215139940,5960,5960,5960,5960,0
|
|
20240925,101400,215139940,5960,5960,5960,5960,0
|
|
20240925,101300,215139940,5960,5960,5960,5960,0
|
|
20240925,101200,215139940,5960,5960,5960,5960,700
|
|
20240925,101100,210967940,5960,5960,5960,5960,10
|
|
20240925,101000,210908340,5940,5950,5950,5940,1060
|
|
20240925,100900,204605430,5950,5950,5950,5950,1
|
|
20240925,100800,204599480,5950,5960,5960,5950,2000
|
|
20240925,100700,192692790,5960,5960,5960,5960,0
|
|
20240925,100600,192692790,5960,5960,5960,5960,5
|
|
20240925,100500,192662990,5970,5970,5970,5970,0
|
|
20240925,100400,192662990,5970,5970,5970,5970,0
|
|
20240925,100300,192662990,5970,5970,5970,5970,31
|
|
20240925,100200,192477920,5960,5960,5960,5960,0
|
|
20240925,100100,192477920,5960,5970,5970,5960,138
|
|
20240925,100000,191655070,5970,5970,5970,5970,363
|
|
20240925,095900,189487960,5970,5970,5970,5970,33
|
|
20240925,095800,189290950,5960,5960,5960,5960,3
|
|
20240925,095700,189273070,5970,5970,5970,5970,18
|
|
20240925,095600,189165610,5970,5970,5970,5970,2
|
|
20240925,095500,189153670,5960,5960,5960,5960,98
|
|
20240925,095400,188569590,5960,5960,5960,5960,6
|
|
20240925,095300,188533830,5960,5960,5960,5960,59
|
|
20240925,095200,188182190,5970,5970,5970,5970,106
|
|
20240925,095100,187549370,5970,5970,5970,5970,0
|
|
20240925,095000,187549370,5970,5970,5970,5970,0
|
|
20240925,094900,187549370,5970,5970,5970,5970,0
|
|
20240925,094800,187549370,5970,5970,5970,5970,2
|
|
20240925,094700,187537430,5970,5970,5970,5970,3
|
|
20240925,094600,187519520,5970,5970,5970,5970,6
|
|
20240925,094500,187483700,5970,5970,5970,5970,20
|
|
20240925,094400,187364300,5970,5970,5970,5970,84
|
|
20240925,094300,186862820,5970,5960,5970,5950,309
|
|
20240925,094200,185021700,5970,5970,5970,5970,0
|
|
20240925,094100,185021700,5970,5970,5970,5970,6
|
|
20240925,094000,184985880,5960,5960,5960,5960,0
|
|
20240925,093900,184985880,5960,5960,5960,5960,319
|
|
20240925,093800,183084640,5970,5970,5970,5970,0
|
|
20240925,093700,183084640,5970,5970,5970,5970,0
|
|
20240925,093600,183084640,5970,5970,5970,5970,181
|
|
20240925,093500,182004070,5970,5970,5970,5970,1
|
|
20240925,093400,181998100,5970,5980,5980,5970,43
|
|
20240925,093300,181741290,5970,5970,5970,5970,100
|
|
20240925,093200,181144290,5970,5970,5970,5970,13
|
|
20240925,093100,181066680,5970,5970,5970,5970,218
|
|
20240925,093000,179765220,5970,5970,5970,5970,216
|
|
20240925,092900,178475700,5970,5970,5970,5970,99
|
|
20240925,092800,177884670,5980,5980,5980,5980,46
|
|
20240925,092700,177609590,5980,5960,5990,5960,966
|
|
20240925,092600,171841190,5960,5960,5960,5960,1
|
|
20240925,092500,171835230,5960,5960,5960,5960,202
|
|
20240925,092400,170631310,5960,5970,5970,5960,2980
|
|
20240925,092300,152870110,5960,5960,5960,5960,1
|
|
20240925,092200,152864150,5950,5950,5960,5950,651
|
|
20240925,092100,148989700,5950,5960,5970,5950,312
|
|
20240925,092000,147129610,5960,5960,5960,5960,60
|
|
20240925,091900,146772010,5960,5950,5960,5950,958
|
|
20240925,091800,141069340,5950,5940,5950,5940,286
|
|
20240925,091700,139368200,5950,5960,5970,5950,67
|
|
20240925,091600,138968740,5950,5960,5960,5950,362
|
|
20240925,091500,136814230,5980,5980,5980,5980,0
|
|
20240925,091400,136814230,5980,5980,5980,5980,20
|
|
20240925,091300,136694630,5980,5950,5980,5950,655
|
|
20240925,091200,132789290,5950,5950,5950,5950,500
|
|
20240925,091100,129814290,5970,5960,5970,5960,1248
|
|
20240925,091000,122375390,5960,5960,5960,5960,708
|
|
20240925,090900,118155710,5960,5950,5960,5950,1048
|
|
20240925,090800,111918600,5950,5940,5950,5940,733
|
|
20240925,090700,107563450,5950,5940,5950,5940,1175
|
|
20240925,090600,100577200,5950,5960,5960,5940,4908
|
|
20240925,090500,71402690,5960,5950,5960,5950,610
|
|
20240925,090400,67770820,5960,5950,5960,5950,421
|
|
20240925,090300,65265840,5950,5950,5950,5940,683
|
|
20240925,090200,61205700,5950,5970,5990,5950,2405
|
|
20240925,090100,46871910,5990,6000,6000,5990,3115
|
|
20240925,090000,28182280,6000,6000,6020,5920,4705
|