649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,194600,159060555,3495,3495,3495,3495,4588
|
|
20240925,194500,159060555,3495,3495,3495,3495,0
|
|
20240925,194400,159060555,3495,3495,3495,3495,0
|
|
20240925,194300,159060555,3495,3495,3495,3495,0
|
|
20240925,194200,159060555,3495,3495,3495,3495,0
|
|
20240925,194100,159060555,3495,3495,3495,3495,0
|
|
20240925,194000,159060555,3495,3495,3495,3495,0
|
|
20240925,193900,159060555,3495,3495,3495,3495,0
|
|
20240925,193800,159060555,3495,3495,3495,3495,0
|
|
20240925,193700,159060555,3495,3495,3495,3495,0
|
|
20240925,193600,159060555,3495,3495,3495,3495,0
|
|
20240925,193500,159060555,3495,3495,3495,3495,0
|
|
20240925,193400,159060555,3495,3495,3495,3495,0
|
|
20240925,193300,159060555,3495,3495,3495,3495,0
|
|
20240925,193200,159060555,3495,3495,3495,3495,0
|
|
20240925,193100,159060555,3495,3495,3495,3495,0
|
|
20240925,193000,159060555,3495,3495,3495,3495,0
|
|
20240925,192900,159060555,3495,3495,3495,3495,0
|
|
20240925,192800,159060555,3495,3495,3495,3495,0
|
|
20240925,192700,159060555,3495,3495,3495,3495,0
|
|
20240925,192600,159060555,3495,3495,3495,3495,0
|
|
20240925,192500,159060555,3495,3495,3495,3495,0
|
|
20240925,192400,159060555,3495,3495,3495,3495,0
|
|
20240925,192300,159060555,3495,3495,3495,3495,0
|
|
20240925,192200,159060555,3495,3495,3495,3495,0
|
|
20240925,192100,159060555,3495,3495,3495,3495,0
|
|
20240925,192000,159060555,3495,3495,3495,3495,0
|
|
20240925,191900,159060555,3495,3495,3495,3495,0
|
|
20240925,191800,159060555,3495,3495,3495,3495,0
|
|
20240925,191700,159060555,3495,3495,3495,3495,0
|
|
20240925,191600,159060555,3495,3495,3495,3495,4588
|
|
20240925,191500,159060555,3495,3495,3495,3495,0
|
|
20240925,191400,159060555,3495,3495,3495,3495,0
|
|
20240925,191300,159060555,3495,3495,3495,3495,0
|
|
20240925,191200,159060555,3495,3495,3495,3495,0
|
|
20240925,191100,159060555,3495,3495,3495,3495,0
|
|
20240925,191000,159060555,3495,3495,3495,3495,0
|
|
20240925,190900,159060555,3495,3495,3495,3495,0
|
|
20240925,190800,159060555,3495,3495,3495,3495,0
|
|
20240925,190700,159060555,3495,3495,3495,3495,0
|
|
20240925,190600,159060555,3495,3495,3495,3495,0
|
|
20240925,190500,159060555,3495,3495,3495,3495,0
|
|
20240925,190400,159060555,3495,3495,3495,3495,0
|
|
20240925,190300,159060555,3495,3495,3495,3495,0
|
|
20240925,190200,159060555,3495,3495,3495,3495,0
|
|
20240925,190100,159060555,3495,3495,3495,3495,0
|
|
20240925,190000,159060555,3495,3495,3495,3495,0
|
|
20240925,185900,159060555,3495,3495,3495,3495,0
|
|
20240925,185800,159060555,3495,3495,3495,3495,0
|
|
20240925,185700,159060555,3495,3495,3495,3495,0
|
|
20240925,185600,159060555,3495,3495,3495,3495,0
|
|
20240925,185500,159060555,3495,3495,3495,3495,0
|
|
20240925,185400,159060555,3495,3495,3495,3495,0
|
|
20240925,185300,159060555,3495,3495,3495,3495,0
|
|
20240925,185200,159060555,3495,3495,3495,3495,0
|
|
20240925,185100,159060555,3495,3495,3495,3495,0
|
|
20240925,185000,159060555,3495,3495,3495,3495,0
|
|
20240925,184900,159060555,3495,3495,3495,3495,0
|
|
20240925,184800,159060555,3495,3495,3495,3495,0
|
|
20240925,184700,159060555,3495,3495,3495,3495,0
|
|
20240925,184600,159060555,3495,3495,3495,3495,4588
|
|
20240925,184500,159060555,3495,3495,3495,3495,0
|
|
20240925,184400,159060555,3495,3495,3495,3495,0
|
|
20240925,184300,159060555,3495,3495,3495,3495,0
|
|
20240925,184200,159060555,3495,3495,3495,3495,0
|
|
20240925,184100,159060555,3495,3495,3495,3495,0
|
|
20240925,184000,159060555,3495,3495,3495,3495,0
|
|
20240925,183900,159060555,3495,3495,3495,3495,0
|
|
20240925,183800,159060555,3495,3495,3495,3495,0
|
|
20240925,183700,159060555,3495,3495,3495,3495,0
|
|
20240925,183600,159060555,3495,3495,3495,3495,0
|
|
20240925,183500,159060555,3495,3495,3495,3495,0
|
|
20240925,183400,159060555,3495,3495,3495,3495,0
|
|
20240925,183300,159060555,3495,3495,3495,3495,0
|
|
20240925,183200,159060555,3495,3495,3495,3495,0
|
|
20240925,183100,159060555,3495,3495,3495,3495,0
|
|
20240925,183000,159060555,3495,3495,3495,3495,0
|
|
20240925,182900,159060555,3495,3495,3495,3495,0
|
|
20240925,182800,159060555,3495,3495,3495,3495,0
|
|
20240925,182700,159060555,3495,3495,3495,3495,0
|
|
20240925,182600,159060555,3495,3495,3495,3495,0
|
|
20240925,182500,159060555,3495,3495,3495,3495,0
|
|
20240925,182400,159060555,3495,3495,3495,3495,0
|
|
20240925,182300,159060555,3495,3495,3495,3495,0
|
|
20240925,182200,159060555,3495,3495,3495,3495,0
|
|
20240925,182100,159060555,3495,3495,3495,3495,0
|
|
20240925,182000,159060555,3495,3495,3495,3495,0
|
|
20240925,181900,159060555,3495,3495,3495,3495,0
|
|
20240925,181800,159060555,3495,3495,3495,3495,0
|
|
20240925,181700,159060555,3495,3495,3495,3495,0
|
|
20240925,181600,159060555,3495,3495,3495,3495,4588
|
|
20240925,181500,159060555,3495,3495,3495,3495,0
|
|
20240925,181400,159060555,3495,3495,3495,3495,0
|
|
20240925,181300,159060555,3495,3495,3495,3495,0
|
|
20240925,181200,159060555,3495,3495,3495,3495,0
|
|
20240925,181100,159060555,3495,3495,3495,3495,0
|
|
20240925,181000,159060555,3495,3495,3495,3495,0
|
|
20240925,180900,159060555,3495,3495,3495,3495,0
|
|
20240925,180800,159060555,3495,3495,3495,3495,0
|
|
20240925,180700,159060555,3495,3495,3495,3495,0
|
|
20240925,180600,159060555,3495,3495,3495,3495,0
|
|
20240925,180500,159060555,3495,3495,3495,3495,0
|
|
20240925,180400,159060555,3495,3495,3495,3495,0
|
|
20240925,180300,159060555,3495,3495,3495,3495,0
|
|
20240925,180200,159060555,3495,3495,3495,3495,0
|
|
20240925,180100,159060555,3495,3495,3495,3495,0
|
|
20240925,180000,159060555,3495,3495,3495,3495,0
|
|
20240925,175900,159060555,3495,3495,3495,3495,0
|
|
20240925,175800,159060555,3495,3495,3495,3495,0
|
|
20240925,175700,159060555,3495,3495,3495,3495,0
|
|
20240925,175600,159060555,3495,3495,3495,3495,0
|
|
20240925,175500,159060555,3495,3495,3495,3495,0
|
|
20240925,175400,159060555,3495,3495,3495,3495,0
|
|
20240925,175300,159060555,3495,3495,3495,3495,0
|
|
20240925,175200,159060555,3495,3495,3495,3495,0
|
|
20240925,175100,159060555,3495,3495,3495,3495,0
|
|
20240925,175000,159060555,3495,3495,3495,3495,0
|
|
20240925,174900,159060555,3495,3495,3495,3495,0
|
|
20240925,174800,159060555,3495,3495,3495,3495,0
|
|
20240925,174700,159060555,3495,3495,3495,3495,0
|
|
20240925,174600,159060555,3495,3495,3495,3495,4588
|
|
20240925,174500,159060555,3495,3495,3495,3495,0
|
|
20240925,174400,159060555,3495,3495,3495,3495,0
|
|
20240925,174300,159060555,3495,3495,3495,3495,0
|
|
20240925,174200,159060555,3495,3495,3495,3495,0
|
|
20240925,174100,159060555,3495,3495,3495,3495,0
|
|
20240925,174000,159060555,3495,3495,3495,3495,0
|
|
20240925,173900,159060555,3495,3495,3495,3495,0
|
|
20240925,173800,159060555,3495,3495,3495,3495,0
|
|
20240925,173700,159060555,3495,3495,3495,3495,0
|
|
20240925,173600,159060555,3495,3495,3495,3495,0
|
|
20240925,173500,159060555,3495,3495,3495,3495,0
|
|
20240925,173400,159060555,3495,3495,3495,3495,0
|
|
20240925,173300,159060555,3495,3495,3495,3495,0
|
|
20240925,173200,159060555,3495,3495,3495,3495,0
|
|
20240925,173100,159060555,3495,3495,3495,3495,0
|
|
20240925,173000,159060555,3495,3495,3495,3495,0
|
|
20240925,172900,159060555,3495,3495,3495,3495,0
|
|
20240925,172800,159060555,3495,3495,3495,3495,0
|
|
20240925,172700,159060555,3495,3495,3495,3495,0
|
|
20240925,172600,159060555,3495,3495,3495,3495,0
|
|
20240925,172500,159060555,3495,3495,3495,3495,0
|
|
20240925,172400,159060555,3495,3495,3495,3495,0
|
|
20240925,172300,159060555,3495,3495,3495,3495,0
|
|
20240925,172200,159060555,3495,3495,3495,3495,0
|
|
20240925,172100,159060555,3495,3495,3495,3495,0
|
|
20240925,172000,159060555,3495,3495,3495,3495,0
|
|
20240925,171900,159060555,3495,3495,3495,3495,0
|
|
20240925,171800,159060555,3495,3495,3495,3495,0
|
|
20240925,171700,159060555,3495,3495,3495,3495,0
|
|
20240925,171600,159060555,3495,3495,3495,3495,4588
|
|
20240925,171500,159060555,3495,3495,3495,3495,0
|
|
20240925,171400,159060555,3495,3495,3495,3495,0
|
|
20240925,171300,159060555,3495,3495,3495,3495,0
|
|
20240925,171200,159060555,3495,3495,3495,3495,0
|
|
20240925,171100,159060555,3495,3495,3495,3495,0
|
|
20240925,171000,159060555,3495,3495,3495,3495,0
|
|
20240925,170900,159060555,3495,3495,3495,3495,0
|
|
20240925,170800,159060555,3495,3495,3495,3495,0
|
|
20240925,170700,159060555,3495,3495,3495,3495,0
|
|
20240925,170600,159060555,3495,3495,3495,3495,0
|
|
20240925,170500,159060555,3495,3495,3495,3495,0
|
|
20240925,170400,159060555,3495,3495,3495,3495,0
|
|
20240925,170300,159060555,3495,3495,3495,3495,0
|
|
20240925,170200,159060555,3495,3495,3495,3495,0
|
|
20240925,170100,159060555,3495,3495,3495,3495,0
|
|
20240925,170000,159060555,3495,3495,3495,3495,0
|
|
20240925,165900,159060555,3495,3495,3495,3495,0
|
|
20240925,165800,159060555,3495,3495,3495,3495,0
|
|
20240925,165700,159060555,3495,3495,3495,3495,0
|
|
20240925,165600,159060555,3495,3495,3495,3495,0
|
|
20240925,165500,159060555,3495,3495,3495,3495,0
|
|
20240925,165400,159060555,3495,3495,3495,3495,0
|
|
20240925,165300,159060555,3495,3495,3495,3495,0
|
|
20240925,165200,159060555,3495,3495,3495,3495,0
|
|
20240925,165100,159060555,3495,3495,3495,3495,0
|
|
20240925,165000,159060555,3495,3495,3495,3495,0
|
|
20240925,164900,159060555,3495,3495,3495,3495,0
|
|
20240925,164800,159060555,3495,3495,3495,3495,0
|
|
20240925,164700,159060555,3495,3495,3495,3495,0
|
|
20240925,164600,159060555,3495,3495,3495,3495,4588
|
|
20240925,164500,159060555,3495,3495,3495,3495,0
|
|
20240925,164400,159060555,3495,3495,3495,3495,0
|
|
20240925,164300,159060555,3495,3495,3495,3495,0
|
|
20240925,164200,159060555,3495,3495,3495,3495,0
|
|
20240925,164100,159060555,3495,3495,3495,3495,0
|
|
20240925,164000,159060555,3495,3495,3495,3495,0
|
|
20240925,163900,159060555,3495,3495,3495,3495,0
|
|
20240925,163800,159060555,3495,3495,3495,3495,0
|
|
20240925,163700,159060555,3495,3495,3495,3495,0
|
|
20240925,163600,159060555,3495,3495,3495,3495,0
|
|
20240925,163500,159060555,3495,3495,3495,3495,0
|
|
20240925,163400,159060555,3495,3495,3495,3495,0
|
|
20240925,163300,159060555,3495,3495,3495,3495,0
|
|
20240925,163200,159060555,3495,3495,3495,3495,0
|
|
20240925,163100,159060555,3495,3495,3495,3495,0
|
|
20240925,163000,159060555,3495,3495,3495,3495,0
|
|
20240925,162900,159060555,3495,3495,3495,3495,0
|
|
20240925,162800,159060555,3495,3495,3495,3495,0
|
|
20240925,162700,159060555,3495,3495,3495,3495,0
|
|
20240925,162600,159060555,3495,3495,3495,3495,0
|
|
20240925,162500,159060555,3495,3495,3495,3495,0
|
|
20240925,162400,159060555,3495,3495,3495,3495,0
|
|
20240925,162300,159060555,3495,3495,3495,3495,0
|
|
20240925,162200,159060555,3495,3495,3495,3495,0
|
|
20240925,162100,159060555,3495,3495,3495,3495,0
|
|
20240925,162000,159060555,3495,3495,3495,3495,0
|
|
20240925,161900,159060555,3495,3495,3495,3495,0
|
|
20240925,161800,159060555,3495,3495,3495,3495,0
|
|
20240925,161700,159060555,3495,3495,3495,3495,0
|
|
20240925,161600,159060555,3495,3495,3495,3495,4588
|
|
20240925,161500,159060555,3495,3495,3495,3495,0
|
|
20240925,161400,159060555,3495,3495,3495,3495,0
|
|
20240925,161300,159060555,3495,3495,3495,3495,0
|
|
20240925,161200,159060555,3495,3495,3495,3495,0
|
|
20240925,161100,159060555,3495,3495,3495,3495,0
|
|
20240925,161000,159060555,3495,3495,3495,3495,0
|
|
20240925,160900,159060555,3495,3495,3495,3495,0
|
|
20240925,160800,159060555,3495,3495,3495,3495,0
|
|
20240925,160700,159060555,3495,3495,3495,3495,0
|
|
20240925,160600,159060555,3495,3495,3495,3495,0
|
|
20240925,160500,159060555,3495,3495,3495,3495,0
|
|
20240925,160400,159060555,3495,3495,3495,3495,0
|
|
20240925,160300,159060555,3495,3495,3495,3495,0
|
|
20240925,160200,159060555,3495,3495,3495,3495,0
|
|
20240925,160100,159060555,3495,3495,3495,3495,0
|
|
20240925,160000,159060555,3495,3495,3495,3495,0
|
|
20240925,155900,159060555,3495,3495,3495,3495,0
|
|
20240925,155800,159060555,3495,3495,3495,3495,0
|
|
20240925,155700,159060555,3495,3495,3495,3495,0
|
|
20240925,155600,159060555,3495,3495,3495,3495,0
|
|
20240925,155500,159060555,3495,3495,3495,3495,0
|
|
20240925,155400,159060555,3495,3495,3495,3495,0
|
|
20240925,155300,159060555,3495,3495,3495,3495,0
|
|
20240925,155200,159060555,3495,3495,3495,3495,0
|
|
20240925,155100,159060555,3495,3495,3495,3495,0
|
|
20240925,155000,159060555,3495,3495,3495,3495,0
|
|
20240925,154900,159060555,3495,3495,3495,3495,0
|
|
20240925,154800,159060555,3495,3495,3495,3495,0
|
|
20240925,154700,159060555,3495,3495,3495,3495,0
|
|
20240925,154600,159060555,3495,3495,3495,3495,4588
|
|
20240925,154500,159060555,3495,3495,3495,3495,0
|
|
20240925,154400,159060555,3495,3495,3495,3495,0
|
|
20240925,154300,159060555,3495,3495,3495,3495,0
|
|
20240925,154200,159060555,3495,3495,3495,3495,0
|
|
20240925,154100,159060555,3495,3495,3495,3495,0
|
|
20240925,154000,159060555,3495,3495,3495,3495,0
|
|
20240925,153900,159060555,3495,3495,3495,3495,0
|
|
20240925,153800,159060555,3495,3495,3495,3495,0
|
|
20240925,153700,159060555,3495,3495,3495,3495,0
|
|
20240925,153600,159060555,3495,3495,3495,3495,0
|
|
20240925,153500,159060555,3495,3495,3495,3495,0
|
|
20240925,153400,159060555,3495,3495,3495,3495,0
|
|
20240925,153300,159060555,3495,3495,3495,3495,0
|
|
20240925,153200,159060555,3495,3495,3495,3495,0
|
|
20240925,153100,159060555,3495,3495,3495,3495,0
|
|
20240925,153000,159060555,3495,3495,3495,3495,4588
|
|
20240925,152900,143025495,3485,3485,3485,3485,0
|
|
20240925,152800,143025495,3485,3485,3485,3485,0
|
|
20240925,152700,143025495,3485,3485,3485,3485,0
|
|
20240925,152600,143025495,3485,3485,3485,3485,0
|
|
20240925,152500,143025495,3485,3485,3485,3485,0
|
|
20240925,152400,143025495,3485,3485,3485,3485,0
|
|
20240925,152300,143025495,3485,3485,3485,3485,0
|
|
20240925,152200,143025495,3485,3485,3485,3485,0
|
|
20240925,152100,143025495,3485,3485,3485,3485,0
|
|
20240925,152000,143025495,3485,3485,3485,3485,0
|
|
20240925,151900,143025495,3485,3430,3495,3430,8253
|
|
20240925,151800,114496320,3415,3410,3415,3410,5999
|
|
20240925,151700,94014300,3410,3410,3410,3410,0
|
|
20240925,151600,94014300,3410,3395,3410,3395,21
|
|
20240925,151500,93942705,3395,3400,3400,3395,5004
|
|
20240925,151400,76944030,3410,3410,3410,3410,1
|
|
20240925,151300,76940620,3410,3395,3410,3395,16
|
|
20240925,151200,76886240,3415,3415,3415,3415,0
|
|
20240925,151100,76886240,3415,3415,3415,3415,0
|
|
20240925,151000,76886240,3415,3415,3415,3415,0
|
|
20240925,150900,76886240,3415,3415,3415,3415,0
|
|
20240925,150800,76886240,3415,3415,3415,3415,0
|
|
20240925,150700,76886240,3415,3415,3415,3415,0
|
|
20240925,150600,76886240,3415,3405,3415,3405,6
|
|
20240925,150500,76865800,3395,3395,3395,3395,0
|
|
20240925,150400,76865800,3395,3395,3395,3395,0
|
|
20240925,150300,76865800,3395,3395,3395,3395,0
|
|
20240925,150200,76865800,3395,3395,3395,3395,0
|
|
20240925,150100,76865800,3395,3395,3395,3395,0
|
|
20240925,150000,76865800,3395,3395,3395,3395,13
|
|
20240925,145900,76821665,3400,3400,3400,3400,68
|
|
20240925,145800,76590465,3400,3405,3405,3400,2018
|
|
20240925,145700,69728840,3425,3425,3425,3425,0
|
|
20240925,145600,69728840,3425,3425,3425,3425,0
|
|
20240925,145500,69728840,3425,3425,3425,3425,0
|
|
20240925,145400,69728840,3425,3425,3425,3425,0
|
|
20240925,145300,69728840,3425,3425,3425,3425,0
|
|
20240925,145200,69728840,3425,3425,3425,3425,0
|
|
20240925,145100,69728840,3425,3425,3425,3425,0
|
|
20240925,145000,69728840,3425,3425,3425,3425,0
|
|
20240925,144900,69728840,3425,3425,3425,3425,1
|
|
20240925,144800,69725415,3400,3420,3420,3400,1000
|
|
20240925,144700,66307605,3420,3420,3420,3420,0
|
|
20240925,144600,66307605,3420,3420,3420,3420,0
|
|
20240925,144500,66307605,3420,3420,3420,3420,0
|
|
20240925,144400,66307605,3420,3420,3420,3420,0
|
|
20240925,144300,66307605,3420,3420,3420,3420,1
|
|
20240925,144200,66304185,3430,3430,3430,3430,0
|
|
20240925,144100,66304185,3430,3430,3430,3430,0
|
|
20240925,144000,66304185,3430,3430,3430,3430,0
|
|
20240925,143900,66304185,3430,3430,3430,3430,0
|
|
20240925,143800,66304185,3430,3430,3430,3430,1
|
|
20240925,143700,66300755,3420,3420,3420,3420,0
|
|
20240925,143600,66300755,3420,3420,3420,3420,0
|
|
20240925,143500,66300755,3420,3420,3420,3420,0
|
|
20240925,143400,66300755,3420,3420,3420,3420,0
|
|
20240925,143300,66300755,3420,3420,3420,3420,0
|
|
20240925,143200,66300755,3420,3420,3420,3420,0
|
|
20240925,143100,66300755,3420,3420,3420,3420,0
|
|
20240925,143000,66300755,3420,3430,3430,3420,36
|
|
20240925,142900,66177450,3430,3430,3430,3430,0
|
|
20240925,142800,66177450,3430,3430,3430,3430,14
|
|
20240925,142700,66129430,3430,3430,3430,3430,145
|
|
20240925,142600,65632080,3425,3425,3425,3425,0
|
|
20240925,142500,65632080,3425,3425,3425,3425,0
|
|
20240925,142400,65632080,3425,3425,3425,3425,0
|
|
20240925,142300,65632080,3425,3425,3425,3425,0
|
|
20240925,142200,65632080,3425,3425,3425,3425,1000
|
|
20240925,142100,62207080,3425,3425,3425,3425,0
|
|
20240925,142000,62207080,3425,3425,3425,3425,0
|
|
20240925,141900,62207080,3425,3425,3425,3425,0
|
|
20240925,141800,62207080,3425,3425,3425,3425,0
|
|
20240925,141700,62207080,3425,3425,3425,3425,0
|
|
20240925,141600,62207080,3425,3425,3425,3425,0
|
|
20240925,141500,62207080,3425,3425,3425,3425,1
|
|
20240925,141400,62203655,3430,3430,3430,3430,0
|
|
20240925,141300,62203655,3430,3430,3430,3430,0
|
|
20240925,141200,62203655,3430,3430,3430,3430,0
|
|
20240925,141100,62203655,3430,3430,3430,3430,0
|
|
20240925,141000,62203655,3430,3430,3430,3430,100
|
|
20240925,140900,61860655,3430,3430,3430,3430,0
|
|
20240925,140800,61860655,3430,3430,3430,3430,0
|
|
20240925,140700,61860655,3430,3430,3430,3430,0
|
|
20240925,140600,61860655,3430,3430,3430,3430,0
|
|
20240925,140500,61860655,3430,3430,3430,3430,0
|
|
20240925,140400,61860655,3430,3435,3435,3430,80
|
|
20240925,140300,61586245,3440,3440,3440,3440,0
|
|
20240925,140200,61586245,3440,3440,3440,3440,0
|
|
20240925,140100,61586245,3440,3440,3440,3440,0
|
|
20240925,140000,61586245,3440,3440,3440,3440,0
|
|
20240925,135900,61586245,3440,3440,3440,3440,0
|
|
20240925,135800,61586245,3440,3440,3440,3440,0
|
|
20240925,135700,61586245,3440,3440,3440,3440,0
|
|
20240925,135600,61586245,3440,3440,3440,3440,0
|
|
20240925,135500,61586245,3440,3440,3440,3440,0
|
|
20240925,135400,61586245,3440,3440,3440,3440,29
|
|
20240925,135300,61486485,3435,3435,3435,3435,0
|
|
20240925,135200,61486485,3435,3435,3435,3435,0
|
|
20240925,135100,61486485,3435,3435,3435,3435,20
|
|
20240925,135000,61417785,3440,3440,3440,3440,1
|
|
20240925,134900,61414345,3440,3440,3440,3440,0
|
|
20240925,134800,61414345,3440,3440,3440,3440,0
|
|
20240925,134700,61414345,3440,3440,3440,3440,0
|
|
20240925,134600,61414345,3440,3440,3440,3440,0
|
|
20240925,134500,61414345,3440,3440,3440,3440,0
|
|
20240925,134400,61414345,3440,3440,3440,3440,0
|
|
20240925,134300,61414345,3440,3440,3440,3440,0
|
|
20240925,134200,61414345,3440,3440,3440,3440,0
|
|
20240925,134100,61414345,3440,3440,3440,3440,0
|
|
20240925,134000,61414345,3440,3440,3440,3440,0
|
|
20240925,133900,61414345,3440,3440,3440,3440,0
|
|
20240925,133800,61414345,3440,3440,3440,3440,0
|
|
20240925,133700,61414345,3440,3440,3440,3440,0
|
|
20240925,133600,61414345,3440,3440,3440,3440,0
|
|
20240925,133500,61414345,3440,3440,3440,3440,0
|
|
20240925,133400,61414345,3440,3440,3440,3440,0
|
|
20240925,133300,61414345,3440,3440,3440,3440,0
|
|
20240925,133200,61414345,3440,3440,3440,3440,0
|
|
20240925,133100,61414345,3440,3440,3440,3440,0
|
|
20240925,133000,61414345,3440,3440,3440,3440,0
|
|
20240925,132900,61414345,3440,3440,3440,3440,0
|
|
20240925,132800,61414345,3440,3440,3440,3440,1
|
|
20240925,132700,61410905,3435,3435,3435,3435,0
|
|
20240925,132600,61410905,3435,3435,3435,3435,0
|
|
20240925,132500,61410905,3435,3435,3435,3435,0
|
|
20240925,132400,61410905,3435,3435,3435,3435,10
|
|
20240925,132300,61376555,3435,3435,3435,3435,104
|
|
20240925,132200,61019315,3435,3435,3435,3435,0
|
|
20240925,132100,61019315,3435,3435,3435,3435,0
|
|
20240925,132000,61019315,3435,3435,3435,3435,0
|
|
20240925,131900,61019315,3435,3435,3435,3435,0
|
|
20240925,131800,61019315,3435,3435,3435,3435,0
|
|
20240925,131700,61019315,3435,3435,3435,3435,0
|
|
20240925,131600,61019315,3435,3435,3435,3435,0
|
|
20240925,131500,61019315,3435,3435,3435,3435,0
|
|
20240925,131400,61019315,3435,3435,3435,3435,0
|
|
20240925,131300,61019315,3435,3435,3435,3435,0
|
|
20240925,131200,61019315,3435,3435,3435,3435,0
|
|
20240925,131100,61019315,3435,3435,3435,3435,0
|
|
20240925,131000,61019315,3435,3435,3435,3435,217
|
|
20240925,130900,60273920,3435,3435,3435,3435,120
|
|
20240925,130800,59861720,3435,3435,3435,3435,1118
|
|
20240925,130700,56021390,3435,3435,3435,3435,1
|
|
20240925,130600,56017955,3435,3435,3435,3435,0
|
|
20240925,130500,56017955,3435,3435,3435,3435,0
|
|
20240925,130400,56017955,3435,3435,3435,3435,50
|
|
20240925,130300,55846205,3435,3435,3435,3435,0
|
|
20240925,130200,55846205,3435,3435,3435,3435,0
|
|
20240925,130100,55846205,3435,3435,3435,3435,0
|
|
20240925,130000,55846205,3435,3435,3435,3435,0
|
|
20240925,125900,55846205,3435,3435,3435,3435,0
|
|
20240925,125800,55846205,3435,3435,3435,3435,0
|
|
20240925,125700,55846205,3435,3435,3435,3435,0
|
|
20240925,125600,55846205,3435,3435,3435,3435,0
|
|
20240925,125500,55846205,3435,3435,3435,3435,0
|
|
20240925,125400,55846205,3435,3435,3435,3435,2
|
|
20240925,125300,55839335,3435,3435,3435,3435,0
|
|
20240925,125200,55839335,3435,3435,3435,3435,0
|
|
20240925,125100,55839335,3435,3435,3435,3435,0
|
|
20240925,125000,55839335,3435,3435,3435,3435,0
|
|
20240925,124900,55839335,3435,3435,3435,3435,500
|
|
20240925,124800,54121835,3435,3435,3435,3435,0
|
|
20240925,124700,54121835,3435,3435,3435,3435,0
|
|
20240925,124600,54121835,3435,3435,3435,3435,0
|
|
20240925,124500,54121835,3435,3435,3435,3435,0
|
|
20240925,124400,54121835,3435,3435,3435,3435,0
|
|
20240925,124300,54121835,3435,3435,3435,3435,0
|
|
20240925,124200,54121835,3435,3435,3435,3435,0
|
|
20240925,124100,54121835,3435,3435,3435,3435,0
|
|
20240925,124000,54121835,3435,3435,3435,3435,0
|
|
20240925,123900,54121835,3435,3435,3435,3435,0
|
|
20240925,123800,54121835,3435,3435,3435,3435,0
|
|
20240925,123700,54121835,3435,3435,3435,3435,0
|
|
20240925,123600,54121835,3435,3435,3435,3435,0
|
|
20240925,123500,54121835,3435,3435,3435,3435,0
|
|
20240925,123400,54121835,3435,3435,3435,3435,0
|
|
20240925,123300,54121835,3435,3435,3435,3435,0
|
|
20240925,123200,54121835,3435,3435,3435,3435,1
|
|
20240925,123100,54118400,3435,3435,3435,3435,0
|
|
20240925,123000,54118400,3435,3435,3435,3435,0
|
|
20240925,122900,54118400,3435,3435,3435,3435,0
|
|
20240925,122800,54118400,3435,3435,3435,3435,0
|
|
20240925,122700,54118400,3435,3435,3435,3435,440
|
|
20240925,122600,52607000,3425,3430,3430,3425,728
|
|
20240925,122500,50113525,3430,3430,3430,3430,0
|
|
20240925,122400,50113525,3430,3430,3430,3430,0
|
|
20240925,122300,50113525,3430,3430,3430,3430,0
|
|
20240925,122200,50113525,3430,3430,3430,3430,0
|
|
20240925,122100,50113525,3430,3430,3430,3430,0
|
|
20240925,122000,50113525,3430,3430,3430,3430,0
|
|
20240925,121900,50113525,3430,3430,3430,3430,0
|
|
20240925,121800,50113525,3430,3430,3430,3430,0
|
|
20240925,121700,50113525,3430,3430,3430,3430,0
|
|
20240925,121600,50113525,3430,3425,3430,3425,329
|
|
20240925,121500,48986315,3430,3430,3430,3430,0
|
|
20240925,121400,48986315,3430,3430,3430,3430,0
|
|
20240925,121300,48986315,3430,3430,3430,3430,0
|
|
20240925,121200,48986315,3430,3430,3430,3430,0
|
|
20240925,121100,48986315,3430,3430,3430,3430,0
|
|
20240925,121000,48986315,3430,3430,3430,3430,423
|
|
20240925,120900,47535425,3430,3430,3430,3430,0
|
|
20240925,120800,47535425,3430,3430,3430,3430,0
|
|
20240925,120700,47535425,3430,3430,3430,3430,0
|
|
20240925,120600,47535425,3430,3430,3430,3430,0
|
|
20240925,120500,47535425,3430,3430,3430,3430,0
|
|
20240925,120400,47535425,3430,3430,3430,3430,0
|
|
20240925,120300,47535425,3430,3430,3430,3430,0
|
|
20240925,120200,47535425,3430,3430,3430,3430,0
|
|
20240925,120100,47535425,3430,3430,3430,3430,0
|
|
20240925,120000,47535425,3430,3430,3430,3430,0
|
|
20240925,115900,47535425,3430,3430,3430,3430,0
|
|
20240925,115800,47535425,3430,3430,3430,3430,0
|
|
20240925,115700,47535425,3430,3430,3430,3430,0
|
|
20240925,115600,47535425,3430,3430,3430,3430,0
|
|
20240925,115500,47535425,3430,3430,3430,3430,51
|
|
20240925,115400,47360495,3440,3440,3440,3440,0
|
|
20240925,115300,47360495,3440,3440,3440,3440,0
|
|
20240925,115200,47360495,3440,3440,3440,3440,0
|
|
20240925,115100,47360495,3440,3440,3440,3440,0
|
|
20240925,115000,47360495,3440,3440,3440,3440,0
|
|
20240925,114900,47360495,3440,3440,3440,3440,175
|
|
20240925,114800,46758495,3440,3440,3440,3440,0
|
|
20240925,114700,46758495,3440,3440,3440,3440,2132
|
|
20240925,114600,39424415,3440,3440,3440,3440,0
|
|
20240925,114500,39424415,3440,3440,3440,3440,0
|
|
20240925,114400,39424415,3440,3440,3440,3440,0
|
|
20240925,114300,39424415,3440,3440,3440,3440,393
|
|
20240925,114200,38072495,3435,3435,3435,3435,97
|
|
20240925,114100,37739300,3435,3435,3435,3435,0
|
|
20240925,114000,37739300,3435,3435,3435,3435,150
|
|
20240925,113900,37224050,3430,3430,3430,3430,2
|
|
20240925,113800,37217190,3435,3435,3435,3435,0
|
|
20240925,113700,37217190,3435,3435,3435,3435,0
|
|
20240925,113600,37217190,3435,3435,3435,3435,0
|
|
20240925,113500,37217190,3435,3435,3435,3435,0
|
|
20240925,113400,37217190,3435,3435,3435,3435,0
|
|
20240925,113300,37217190,3435,3435,3435,3435,0
|
|
20240925,113200,37217190,3435,3435,3435,3435,0
|
|
20240925,113100,37217190,3435,3435,3435,3435,0
|
|
20240925,113000,37217190,3435,3435,3435,3435,0
|
|
20240925,112900,37217190,3435,3435,3435,3435,0
|
|
20240925,112800,37217190,3435,3435,3435,3435,0
|
|
20240925,112700,37217190,3435,3435,3435,3435,0
|
|
20240925,112600,37217190,3435,3435,3435,3435,0
|
|
20240925,112500,37217190,3435,3435,3435,3435,0
|
|
20240925,112400,37217190,3435,3435,3435,3435,0
|
|
20240925,112300,37217190,3435,3435,3435,3435,71
|
|
20240925,112200,36973305,3435,3435,3435,3435,0
|
|
20240925,112100,36973305,3435,3435,3435,3435,0
|
|
20240925,112000,36973305,3435,3435,3435,3435,0
|
|
20240925,111900,36973305,3435,3435,3435,3435,0
|
|
20240925,111800,36973305,3435,3435,3435,3435,2
|
|
20240925,111700,36966435,3435,3435,3435,3435,0
|
|
20240925,111600,36966435,3435,3435,3435,3435,84
|
|
20240925,111500,36677895,3435,3435,3435,3435,0
|
|
20240925,111400,36677895,3435,3435,3435,3435,0
|
|
20240925,111300,36677895,3435,3435,3435,3435,0
|
|
20240925,111200,36677895,3435,3435,3435,3435,116
|
|
20240925,111100,36279435,3435,3435,3435,3435,0
|
|
20240925,111000,36279435,3435,3435,3435,3435,0
|
|
20240925,110900,36279435,3435,3435,3435,3435,26
|
|
20240925,110800,36190125,3435,3435,3435,3435,0
|
|
20240925,110700,36190125,3435,3435,3435,3435,0
|
|
20240925,110600,36190125,3435,3430,3435,3430,36
|
|
20240925,110500,36066490,3435,3435,3435,3435,0
|
|
20240925,110400,36066490,3435,3435,3435,3435,0
|
|
20240925,110300,36066490,3435,3435,3435,3435,0
|
|
20240925,110200,36066490,3435,3435,3435,3435,0
|
|
20240925,110100,36066490,3435,3435,3435,3435,3
|
|
20240925,110000,36056185,3435,3435,3435,3435,0
|
|
20240925,105900,36056185,3435,3435,3435,3435,0
|
|
20240925,105800,36056185,3435,3435,3435,3435,0
|
|
20240925,105700,36056185,3435,3435,3435,3435,0
|
|
20240925,105600,36056185,3435,3435,3435,3435,0
|
|
20240925,105500,36056185,3435,3435,3435,3435,0
|
|
20240925,105400,36056185,3435,3435,3435,3435,1
|
|
20240925,105300,36052750,3430,3430,3430,3430,0
|
|
20240925,105200,36052750,3430,3430,3430,3430,0
|
|
20240925,105100,36052750,3430,3430,3430,3430,0
|
|
20240925,105000,36052750,3430,3430,3430,3430,0
|
|
20240925,104900,36052750,3430,3430,3430,3430,0
|
|
20240925,104800,36052750,3430,3430,3430,3430,0
|
|
20240925,104700,36052750,3430,3430,3430,3430,0
|
|
20240925,104600,36052750,3430,3430,3430,3430,0
|
|
20240925,104500,36052750,3430,3430,3430,3430,0
|
|
20240925,104400,36052750,3430,3430,3430,3430,0
|
|
20240925,104300,36052750,3430,3430,3430,3430,0
|
|
20240925,104200,36052750,3430,3430,3430,3430,0
|
|
20240925,104100,36052750,3430,3430,3430,3430,0
|
|
20240925,104000,36052750,3430,3430,3430,3430,0
|
|
20240925,103900,36052750,3430,3430,3430,3430,0
|
|
20240925,103800,36052750,3430,3430,3430,3430,182
|
|
20240925,103700,35428490,3430,3430,3430,3430,50
|
|
20240925,103600,35256990,3425,3425,3425,3425,0
|
|
20240925,103500,35256990,3425,3425,3425,3425,0
|
|
20240925,103400,35256990,3425,3425,3425,3425,0
|
|
20240925,103300,35256990,3425,3425,3425,3425,0
|
|
20240925,103200,35256990,3425,3425,3425,3425,0
|
|
20240925,103100,35256990,3425,3425,3425,3425,0
|
|
20240925,103000,35256990,3425,3425,3425,3425,0
|
|
20240925,102900,35256990,3425,3425,3425,3425,0
|
|
20240925,102800,35256990,3425,3425,3425,3425,0
|
|
20240925,102700,35256990,3425,3425,3425,3425,0
|
|
20240925,102600,35256990,3425,3425,3425,3425,0
|
|
20240925,102500,35256990,3425,3425,3425,3425,0
|
|
20240925,102400,35256990,3425,3425,3425,3425,541
|
|
20240925,102300,33404065,3430,3430,3430,3430,0
|
|
20240925,102200,33404065,3430,3430,3430,3430,0
|
|
20240925,102100,33404065,3430,3430,3430,3430,0
|
|
20240925,102000,33404065,3430,3430,3430,3430,0
|
|
20240925,101900,33404065,3430,3435,3435,3430,730
|
|
20240925,101800,30900030,3440,3440,3440,3440,0
|
|
20240925,101700,30900030,3440,3440,3440,3440,0
|
|
20240925,101600,30900030,3440,3440,3440,3440,0
|
|
20240925,101500,30900030,3440,3440,3440,3440,0
|
|
20240925,101400,30900030,3440,3440,3440,3440,0
|
|
20240925,101300,30900030,3440,3440,3440,3440,5
|
|
20240925,101200,30882830,3440,3440,3440,3440,29
|
|
20240925,101100,30783070,3440,3440,3440,3440,0
|
|
20240925,101000,30783070,3440,3440,3440,3440,0
|
|
20240925,100900,30783070,3440,3440,3440,3440,5
|
|
20240925,100800,30765870,3440,3440,3440,3440,5
|
|
20240925,100700,30748670,3430,3430,3430,3430,0
|
|
20240925,100600,30748670,3430,3430,3430,3430,0
|
|
20240925,100500,30748670,3430,3430,3430,3430,0
|
|
20240925,100400,30748670,3430,3430,3430,3430,0
|
|
20240925,100300,30748670,3430,3430,3430,3430,0
|
|
20240925,100200,30748670,3430,3430,3430,3430,0
|
|
20240925,100100,30748670,3430,3430,3430,3430,0
|
|
20240925,100000,30748670,3430,3430,3430,3430,0
|
|
20240925,095900,30748670,3430,3430,3430,3430,0
|
|
20240925,095800,30748670,3430,3430,3430,3430,0
|
|
20240925,095700,30748670,3430,3430,3430,3430,0
|
|
20240925,095600,30748670,3430,3430,3430,3430,0
|
|
20240925,095500,30748670,3430,3430,3430,3430,0
|
|
20240925,095400,30748670,3430,3430,3430,3430,100
|
|
20240925,095300,30405670,3435,3435,3435,3435,300
|
|
20240925,095200,29375170,3435,3435,3435,3435,0
|
|
20240925,095100,29375170,3435,3435,3435,3435,300
|
|
20240925,095000,28344670,3435,3435,3435,3435,0
|
|
20240925,094900,28344670,3435,3435,3435,3435,0
|
|
20240925,094800,28344670,3435,3435,3435,3435,10
|
|
20240925,094700,28310320,3435,3435,3435,3435,310
|
|
20240925,094600,27245470,3440,3440,3440,3440,126
|
|
20240925,094500,26812030,3435,3435,3435,3435,0
|
|
20240925,094400,26812030,3435,3440,3440,3435,577
|
|
20240925,094300,24827650,3435,3435,3435,3435,1
|
|
20240925,094200,24824215,3435,3435,3435,3435,1
|
|
20240925,094100,24820780,3435,3435,3435,3435,7
|
|
20240925,094000,24796735,3435,3430,3435,3430,2555
|
|
20240925,093900,16033075,3420,3425,3425,3420,400
|
|
20240925,093800,14663475,3425,3425,3425,3425,0
|
|
20240925,093700,14663475,3425,3425,3425,3425,0
|
|
20240925,093600,14663475,3425,3425,3425,3425,0
|
|
20240925,093500,14663475,3425,3425,3425,3425,0
|
|
20240925,093400,14663475,3425,3425,3425,3425,14
|
|
20240925,093300,14615525,3435,3435,3435,3435,0
|
|
20240925,093200,14615525,3435,3435,3435,3435,0
|
|
20240925,093100,14615525,3435,3435,3435,3430,817
|
|
20240925,093000,11812640,3445,3445,3445,3445,0
|
|
20240925,092900,11812640,3445,3445,3445,3445,0
|
|
20240925,092800,11812640,3445,3435,3445,3435,488
|
|
20240925,092700,10133420,3435,3435,3435,3435,0
|
|
20240925,092600,10133420,3435,3435,3435,3435,300
|
|
20240925,092500,9102920,3440,3440,3440,3440,266
|
|
20240925,092400,8187880,3440,3440,3440,3440,0
|
|
20240925,092300,8187880,3440,3440,3440,3440,0
|
|
20240925,092200,8187880,3440,3445,3445,3440,316
|
|
20240925,092100,7099680,3440,3440,3440,3440,0
|
|
20240925,092000,7099680,3440,3440,3440,3440,0
|
|
20240925,091900,7099680,3440,3440,3440,3440,0
|
|
20240925,091800,7099680,3440,3440,3440,3440,47
|
|
20240925,091700,6938000,3430,3430,3430,3430,0
|
|
20240925,091600,6938000,3430,3430,3430,3430,0
|
|
20240925,091500,6938000,3430,3430,3430,3430,0
|
|
20240925,091400,6938000,3430,3430,3430,3430,0
|
|
20240925,091300,6938000,3430,3430,3430,3430,0
|
|
20240925,091200,6938000,3430,3430,3430,3430,0
|
|
20240925,091100,6938000,3430,3430,3430,3430,0
|
|
20240925,091000,6938000,3430,3430,3430,3430,47
|
|
20240925,090900,6776790,3430,3430,3430,3430,338
|
|
20240925,090800,5617450,3430,3430,3430,3430,407
|
|
20240925,090700,4221440,3430,3430,3430,3430,40
|
|
20240925,090600,4084240,3435,3425,3435,3425,165
|
|
20240925,090500,3518515,3425,3425,3425,3425,253
|
|
20240925,090400,2651990,3430,3430,3430,3430,0
|
|
20240925,090300,2651990,3430,3435,3435,3430,673
|
|
20240925,090200,340400,3445,3445,3445,3445,0
|
|
20240925,090100,340400,3445,3440,3445,3440,76
|
|
20240925,090000,78890,3430,3430,3430,3430,23
|