656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,195300,151171000,5900,5900,5900,5900,891
|
|
20240925,195200,151171000,5900,5900,5900,5900,0
|
|
20240925,195100,151171000,5900,5900,5900,5900,0
|
|
20240925,195000,151171000,5900,5900,5900,5900,0
|
|
20240925,194900,151171000,5900,5900,5900,5900,0
|
|
20240925,194800,151171000,5900,5900,5900,5900,0
|
|
20240925,194700,151171000,5900,5900,5900,5900,0
|
|
20240925,194600,151171000,5900,5900,5900,5900,0
|
|
20240925,194500,151171000,5900,5900,5900,5900,0
|
|
20240925,194400,151171000,5900,5900,5900,5900,0
|
|
20240925,194300,151171000,5900,5900,5900,5900,0
|
|
20240925,194200,151171000,5900,5900,5900,5900,0
|
|
20240925,194100,151171000,5900,5900,5900,5900,0
|
|
20240925,194000,151171000,5900,5900,5900,5900,0
|
|
20240925,193900,151171000,5900,5900,5900,5900,0
|
|
20240925,193800,151171000,5900,5900,5900,5900,0
|
|
20240925,193700,151171000,5900,5900,5900,5900,0
|
|
20240925,193600,151171000,5900,5900,5900,5900,0
|
|
20240925,193500,151171000,5900,5900,5900,5900,0
|
|
20240925,193400,151171000,5900,5900,5900,5900,0
|
|
20240925,193300,151171000,5900,5900,5900,5900,0
|
|
20240925,193200,151171000,5900,5900,5900,5900,0
|
|
20240925,193100,151171000,5900,5900,5900,5900,0
|
|
20240925,193000,151171000,5900,5900,5900,5900,0
|
|
20240925,192900,151171000,5900,5900,5900,5900,0
|
|
20240925,192800,151171000,5900,5900,5900,5900,0
|
|
20240925,192700,151171000,5900,5900,5900,5900,0
|
|
20240925,192600,151171000,5900,5900,5900,5900,0
|
|
20240925,192500,151171000,5900,5900,5900,5900,0
|
|
20240925,192400,151171000,5900,5900,5900,5900,0
|
|
20240925,192300,151171000,5900,5900,5900,5900,891
|
|
20240925,192200,151171000,5900,5900,5900,5900,0
|
|
20240925,192100,151171000,5900,5900,5900,5900,0
|
|
20240925,192000,151171000,5900,5900,5900,5900,0
|
|
20240925,191900,151171000,5900,5900,5900,5900,0
|
|
20240925,191800,151171000,5900,5900,5900,5900,0
|
|
20240925,191700,151171000,5900,5900,5900,5900,0
|
|
20240925,191600,151171000,5900,5900,5900,5900,0
|
|
20240925,191500,151171000,5900,5900,5900,5900,0
|
|
20240925,191400,151171000,5900,5900,5900,5900,0
|
|
20240925,191300,151171000,5900,5900,5900,5900,0
|
|
20240925,191200,151171000,5900,5900,5900,5900,0
|
|
20240925,191100,151171000,5900,5900,5900,5900,0
|
|
20240925,191000,151171000,5900,5900,5900,5900,0
|
|
20240925,190900,151171000,5900,5900,5900,5900,0
|
|
20240925,190800,151171000,5900,5900,5900,5900,0
|
|
20240925,190700,151171000,5900,5900,5900,5900,0
|
|
20240925,190600,151171000,5900,5900,5900,5900,0
|
|
20240925,190500,151171000,5900,5900,5900,5900,0
|
|
20240925,190400,151171000,5900,5900,5900,5900,0
|
|
20240925,190300,151171000,5900,5900,5900,5900,0
|
|
20240925,190200,151171000,5900,5900,5900,5900,0
|
|
20240925,190100,151171000,5900,5900,5900,5900,0
|
|
20240925,190000,151171000,5900,5900,5900,5900,0
|
|
20240925,185900,151171000,5900,5900,5900,5900,0
|
|
20240925,185800,151171000,5900,5900,5900,5900,0
|
|
20240925,185700,151171000,5900,5900,5900,5900,0
|
|
20240925,185600,151171000,5900,5900,5900,5900,0
|
|
20240925,185500,151171000,5900,5900,5900,5900,0
|
|
20240925,185400,151171000,5900,5900,5900,5900,0
|
|
20240925,185300,151171000,5900,5900,5900,5900,891
|
|
20240925,185200,151171000,5900,5900,5900,5900,0
|
|
20240925,185100,151171000,5900,5900,5900,5900,0
|
|
20240925,185000,151171000,5900,5900,5900,5900,0
|
|
20240925,184900,151171000,5900,5900,5900,5900,0
|
|
20240925,184800,151171000,5900,5900,5900,5900,0
|
|
20240925,184700,151171000,5900,5900,5900,5900,0
|
|
20240925,184600,151171000,5900,5900,5900,5900,0
|
|
20240925,184500,151171000,5900,5900,5900,5900,0
|
|
20240925,184400,151171000,5900,5900,5900,5900,0
|
|
20240925,184300,151171000,5900,5900,5900,5900,0
|
|
20240925,184200,151171000,5900,5900,5900,5900,0
|
|
20240925,184100,151171000,5900,5900,5900,5900,0
|
|
20240925,184000,151171000,5900,5900,5900,5900,0
|
|
20240925,183900,151171000,5900,5900,5900,5900,0
|
|
20240925,183800,151171000,5900,5900,5900,5900,0
|
|
20240925,183700,151171000,5900,5900,5900,5900,0
|
|
20240925,183600,151171000,5900,5900,5900,5900,0
|
|
20240925,183500,151171000,5900,5900,5900,5900,0
|
|
20240925,183400,151171000,5900,5900,5900,5900,0
|
|
20240925,183300,151171000,5900,5900,5900,5900,0
|
|
20240925,183200,151171000,5900,5900,5900,5900,0
|
|
20240925,183100,151171000,5900,5900,5900,5900,0
|
|
20240925,183000,151171000,5900,5900,5900,5900,0
|
|
20240925,182900,151171000,5900,5900,5900,5900,0
|
|
20240925,182800,151171000,5900,5900,5900,5900,0
|
|
20240925,182700,151171000,5900,5900,5900,5900,0
|
|
20240925,182600,151171000,5900,5900,5900,5900,0
|
|
20240925,182500,151171000,5900,5900,5900,5900,0
|
|
20240925,182400,151171000,5900,5900,5900,5900,0
|
|
20240925,182300,151171000,5900,5900,5900,5900,891
|
|
20240925,182200,151171000,5900,5900,5900,5900,0
|
|
20240925,182100,151171000,5900,5900,5900,5900,0
|
|
20240925,182000,151171000,5900,5900,5900,5900,0
|
|
20240925,181900,151171000,5900,5900,5900,5900,0
|
|
20240925,181800,151171000,5900,5900,5900,5900,0
|
|
20240925,181700,151171000,5900,5900,5900,5900,0
|
|
20240925,181600,151171000,5900,5900,5900,5900,0
|
|
20240925,181500,151171000,5900,5900,5900,5900,0
|
|
20240925,181400,151171000,5900,5900,5900,5900,0
|
|
20240925,181300,151171000,5900,5900,5900,5900,0
|
|
20240925,181200,151171000,5900,5900,5900,5900,0
|
|
20240925,181100,151171000,5900,5900,5900,5900,0
|
|
20240925,181000,151171000,5900,5900,5900,5900,0
|
|
20240925,180900,151171000,5900,5900,5900,5900,0
|
|
20240925,180800,151171000,5900,5900,5900,5900,0
|
|
20240925,180700,151171000,5900,5900,5900,5900,0
|
|
20240925,180600,151171000,5900,5900,5900,5900,0
|
|
20240925,180500,151171000,5900,5900,5900,5900,0
|
|
20240925,180400,151171000,5900,5900,5900,5900,0
|
|
20240925,180300,151171000,5900,5900,5900,5900,0
|
|
20240925,180200,151171000,5900,5900,5900,5900,0
|
|
20240925,180100,151171000,5900,5900,5900,5900,0
|
|
20240925,180000,151171000,5900,5900,5900,5900,0
|
|
20240925,175900,151171000,5900,5900,5900,5900,0
|
|
20240925,175800,151171000,5900,5900,5900,5900,0
|
|
20240925,175700,151171000,5900,5900,5900,5900,0
|
|
20240925,175600,151171000,5900,5900,5900,5900,0
|
|
20240925,175500,151171000,5900,5900,5900,5900,0
|
|
20240925,175400,151171000,5900,5900,5900,5900,0
|
|
20240925,175300,151171000,5900,5900,5900,5900,891
|
|
20240925,175200,151171000,5900,5900,5900,5900,0
|
|
20240925,175100,151171000,5900,5900,5900,5900,0
|
|
20240925,175000,151171000,5900,5900,5900,5900,0
|
|
20240925,174900,151171000,5900,5900,5900,5900,0
|
|
20240925,174800,151171000,5900,5900,5900,5900,0
|
|
20240925,174700,151171000,5900,5900,5900,5900,0
|
|
20240925,174600,151171000,5900,5900,5900,5900,0
|
|
20240925,174500,151171000,5900,5900,5900,5900,0
|
|
20240925,174400,151171000,5900,5900,5900,5900,0
|
|
20240925,174300,151171000,5900,5900,5900,5900,0
|
|
20240925,174200,151171000,5900,5900,5900,5900,0
|
|
20240925,174100,151171000,5900,5900,5900,5900,0
|
|
20240925,174000,151171000,5900,5900,5900,5900,0
|
|
20240925,173900,151171000,5900,5900,5900,5900,0
|
|
20240925,173800,151171000,5900,5900,5900,5900,0
|
|
20240925,173700,151171000,5900,5900,5900,5900,0
|
|
20240925,173600,151171000,5900,5900,5900,5900,0
|
|
20240925,173500,151171000,5900,5900,5900,5900,0
|
|
20240925,173400,151171000,5900,5900,5900,5900,0
|
|
20240925,173300,151171000,5900,5900,5900,5900,0
|
|
20240925,173200,151171000,5900,5900,5900,5900,0
|
|
20240925,173100,151171000,5900,5900,5900,5900,0
|
|
20240925,173000,151171000,5900,5900,5900,5900,0
|
|
20240925,172900,151171000,5900,5900,5900,5900,0
|
|
20240925,172800,151171000,5900,5900,5900,5900,0
|
|
20240925,172700,151171000,5900,5900,5900,5900,0
|
|
20240925,172600,151171000,5900,5900,5900,5900,0
|
|
20240925,172500,151171000,5900,5900,5900,5900,0
|
|
20240925,172400,151171000,5900,5900,5900,5900,0
|
|
20240925,172300,151171000,5900,5900,5900,5900,891
|
|
20240925,172200,151171000,5900,5900,5900,5900,0
|
|
20240925,172100,151171000,5900,5900,5900,5900,0
|
|
20240925,172000,151171000,5900,5900,5900,5900,0
|
|
20240925,171900,151171000,5900,5900,5900,5900,0
|
|
20240925,171800,151171000,5900,5900,5900,5900,0
|
|
20240925,171700,151171000,5900,5900,5900,5900,0
|
|
20240925,171600,151171000,5900,5900,5900,5900,0
|
|
20240925,171500,151171000,5900,5900,5900,5900,0
|
|
20240925,171400,151171000,5900,5900,5900,5900,0
|
|
20240925,171300,151171000,5900,5900,5900,5900,0
|
|
20240925,171200,151171000,5900,5900,5900,5900,0
|
|
20240925,171100,151171000,5900,5900,5900,5900,0
|
|
20240925,171000,151171000,5900,5900,5900,5900,0
|
|
20240925,170900,151171000,5900,5900,5900,5900,0
|
|
20240925,170800,151171000,5900,5900,5900,5900,0
|
|
20240925,170700,151171000,5900,5900,5900,5900,0
|
|
20240925,170600,151171000,5900,5900,5900,5900,0
|
|
20240925,170500,151171000,5900,5900,5900,5900,0
|
|
20240925,170400,151171000,5900,5900,5900,5900,0
|
|
20240925,170300,151171000,5900,5900,5900,5900,0
|
|
20240925,170200,151171000,5900,5900,5900,5900,0
|
|
20240925,170100,151171000,5900,5900,5900,5900,0
|
|
20240925,170000,151171000,5900,5900,5900,5900,0
|
|
20240925,165900,151171000,5900,5900,5900,5900,0
|
|
20240925,165800,151171000,5900,5900,5900,5900,0
|
|
20240925,165700,151171000,5900,5900,5900,5900,0
|
|
20240925,165600,151171000,5900,5900,5900,5900,0
|
|
20240925,165500,151171000,5900,5900,5900,5900,0
|
|
20240925,165400,151171000,5900,5900,5900,5900,0
|
|
20240925,165300,151171000,5900,5900,5900,5900,891
|
|
20240925,165200,151171000,5900,5900,5900,5900,0
|
|
20240925,165100,151171000,5900,5900,5900,5900,0
|
|
20240925,165000,151171000,5900,5900,5900,5900,0
|
|
20240925,164900,151171000,5900,5900,5900,5900,0
|
|
20240925,164800,151171000,5900,5900,5900,5900,0
|
|
20240925,164700,151171000,5900,5900,5900,5900,0
|
|
20240925,164600,151171000,5900,5900,5900,5900,0
|
|
20240925,164500,151171000,5900,5900,5900,5900,0
|
|
20240925,164400,151171000,5900,5900,5900,5900,0
|
|
20240925,164300,151171000,5900,5900,5900,5900,0
|
|
20240925,164200,151171000,5900,5900,5900,5900,0
|
|
20240925,164100,151171000,5900,5900,5900,5900,0
|
|
20240925,164000,151171000,5900,5900,5900,5900,0
|
|
20240925,163900,151171000,5900,5900,5900,5900,0
|
|
20240925,163800,151171000,5900,5900,5900,5900,0
|
|
20240925,163700,151171000,5900,5900,5900,5900,0
|
|
20240925,163600,151171000,5900,5900,5900,5900,0
|
|
20240925,163500,151171000,5900,5900,5900,5900,0
|
|
20240925,163400,151171000,5900,5900,5900,5900,0
|
|
20240925,163300,151171000,5900,5900,5900,5900,0
|
|
20240925,163200,151171000,5900,5900,5900,5900,0
|
|
20240925,163100,151171000,5900,5900,5900,5900,0
|
|
20240925,163000,151171000,5900,5900,5900,5900,0
|
|
20240925,162900,151171000,5900,5900,5900,5900,0
|
|
20240925,162800,151171000,5900,5900,5900,5900,0
|
|
20240925,162700,151171000,5900,5900,5900,5900,0
|
|
20240925,162600,151171000,5900,5900,5900,5900,0
|
|
20240925,162500,151171000,5900,5900,5900,5900,0
|
|
20240925,162400,151171000,5900,5900,5900,5900,0
|
|
20240925,162300,151171000,5900,5900,5900,5900,891
|
|
20240925,162200,151171000,5900,5900,5900,5900,0
|
|
20240925,162100,151171000,5900,5900,5900,5900,0
|
|
20240925,162000,151171000,5900,5900,5900,5900,0
|
|
20240925,161900,151171000,5900,5900,5900,5900,0
|
|
20240925,161800,151171000,5900,5900,5900,5900,0
|
|
20240925,161700,151171000,5900,5900,5900,5900,0
|
|
20240925,161600,151171000,5900,5900,5900,5900,0
|
|
20240925,161500,151171000,5900,5900,5900,5900,0
|
|
20240925,161400,151171000,5900,5900,5900,5900,0
|
|
20240925,161300,151171000,5900,5900,5900,5900,0
|
|
20240925,161200,151171000,5900,5900,5900,5900,0
|
|
20240925,161100,151171000,5900,5900,5900,5900,0
|
|
20240925,161000,151171000,5900,5900,5900,5900,0
|
|
20240925,160900,151171000,5900,5900,5900,5900,0
|
|
20240925,160800,151171000,5900,5900,5900,5900,0
|
|
20240925,160700,151171000,5900,5900,5900,5900,0
|
|
20240925,160600,151171000,5900,5900,5900,5900,0
|
|
20240925,160500,151171000,5900,5900,5900,5900,0
|
|
20240925,160400,151171000,5900,5900,5900,5900,0
|
|
20240925,160300,151171000,5900,5900,5900,5900,0
|
|
20240925,160200,151171000,5900,5900,5900,5900,0
|
|
20240925,160100,151171000,5900,5900,5900,5900,0
|
|
20240925,160000,151171000,5900,5900,5900,5900,0
|
|
20240925,155900,151171000,5900,5900,5900,5900,0
|
|
20240925,155800,151171000,5900,5900,5900,5900,0
|
|
20240925,155700,151171000,5900,5900,5900,5900,0
|
|
20240925,155600,151171000,5900,5900,5900,5900,0
|
|
20240925,155500,151171000,5900,5900,5900,5900,0
|
|
20240925,155400,151171000,5900,5900,5900,5900,0
|
|
20240925,155300,151171000,5900,5900,5900,5900,891
|
|
20240925,155200,151171000,5900,5900,5900,5900,0
|
|
20240925,155100,151171000,5900,5900,5900,5900,0
|
|
20240925,155000,151171000,5900,5900,5900,5900,0
|
|
20240925,154900,151171000,5900,5900,5900,5900,0
|
|
20240925,154800,151171000,5900,5900,5900,5900,0
|
|
20240925,154700,151171000,5900,5900,5900,5900,0
|
|
20240925,154600,151171000,5900,5900,5900,5900,0
|
|
20240925,154500,151171000,5900,5900,5900,5900,0
|
|
20240925,154400,151171000,5900,5900,5900,5900,0
|
|
20240925,154300,151171000,5900,5900,5900,5900,0
|
|
20240925,154200,151171000,5900,5900,5900,5900,0
|
|
20240925,154100,151171000,5900,5900,5900,5900,0
|
|
20240925,154000,151171000,5900,5900,5900,5900,0
|
|
20240925,153900,151171000,5900,5900,5900,5900,0
|
|
20240925,153800,151171000,5900,5900,5900,5900,0
|
|
20240925,153700,151171000,5900,5900,5900,5900,0
|
|
20240925,153600,151171000,5900,5900,5900,5900,0
|
|
20240925,153500,151171000,5900,5900,5900,5900,0
|
|
20240925,153400,151171000,5900,5900,5900,5900,0
|
|
20240925,153300,151171000,5900,5900,5900,5900,0
|
|
20240925,153200,151171000,5900,5900,5900,5900,0
|
|
20240925,153100,151171000,5900,5900,5900,5900,0
|
|
20240925,153000,151171000,5900,5900,5900,5900,891
|
|
20240925,152900,145914100,5900,5900,5900,5900,0
|
|
20240925,152800,145914100,5900,5900,5900,5900,0
|
|
20240925,152700,145914100,5900,5900,5900,5900,0
|
|
20240925,152600,145914100,5900,5900,5900,5900,0
|
|
20240925,152500,145914100,5900,5900,5900,5900,0
|
|
20240925,152400,145914100,5900,5900,5900,5900,0
|
|
20240925,152300,145914100,5900,5900,5900,5900,0
|
|
20240925,152200,145914100,5900,5900,5900,5900,0
|
|
20240925,152100,145914100,5900,5900,5900,5900,0
|
|
20240925,152000,145914100,5900,5900,5900,5900,0
|
|
20240925,151900,145914100,5900,5900,5900,5890,16
|
|
20240925,151800,145819770,5900,5900,5900,5900,1161
|
|
20240925,151700,138969870,5920,5920,5920,5920,23
|
|
20240925,151600,138833710,5920,5920,5920,5920,4
|
|
20240925,151500,138810030,5920,5900,5920,5900,689
|
|
20240925,151400,134743920,5900,5900,5900,5900,0
|
|
20240925,151300,134743920,5900,5900,5900,5900,0
|
|
20240925,151200,134743920,5900,5900,5900,5900,7
|
|
20240925,151100,134702620,5870,5890,5900,5870,54
|
|
20240925,151000,134384180,5890,5880,5890,5870,145
|
|
20240925,150900,133531230,5870,5870,5870,5870,0
|
|
20240925,150800,133531230,5870,5870,5870,5870,0
|
|
20240925,150700,133531230,5870,5870,5870,5870,3
|
|
20240925,150600,133513620,5870,5870,5870,5870,0
|
|
20240925,150500,133513620,5870,5870,5870,5870,0
|
|
20240925,150400,133513620,5870,5870,5870,5870,50
|
|
20240925,150300,133220120,5870,5870,5870,5870,83
|
|
20240925,150200,132732910,5860,5860,5860,5860,0
|
|
20240925,150100,132732910,5860,5860,5860,5860,7
|
|
20240925,150000,132691890,5880,5880,5880,5880,20
|
|
20240925,145900,132574290,5870,5880,5880,5870,2
|
|
20240925,145800,132562540,5860,5870,5870,5860,841
|
|
20240925,145700,127626290,5870,5880,5880,5870,302
|
|
20240925,145600,125850690,5890,5890,5890,5890,1
|
|
20240925,145500,125844800,5890,5890,5890,5890,2
|
|
20240925,145400,125833020,5880,5880,5880,5880,0
|
|
20240925,145300,125833020,5880,5880,5880,5880,0
|
|
20240925,145200,125833020,5880,5880,5880,5880,14
|
|
20240925,145100,125750700,5870,5920,5920,5870,1930
|
|
20240925,145000,114371150,5900,5900,5900,5900,16
|
|
20240925,144900,114276750,5900,5900,5900,5900,19
|
|
20240925,144800,114164650,5900,5920,5920,5900,1663
|
|
20240925,144700,104338110,5920,5920,5920,5920,0
|
|
20240925,144600,104338110,5920,5920,5920,5920,0
|
|
20240925,144500,104338110,5920,5920,5920,5920,0
|
|
20240925,144400,104338110,5920,5920,5920,5920,1
|
|
20240925,144300,104332190,5920,5920,5920,5920,0
|
|
20240925,144200,104332190,5920,5920,5920,5920,0
|
|
20240925,144100,104332190,5920,5920,5920,5920,5
|
|
20240925,144000,104302590,5920,5920,5920,5920,0
|
|
20240925,143900,104302590,5920,5920,5920,5920,4
|
|
20240925,143800,104278910,5920,5920,5920,5920,90
|
|
20240925,143700,103746110,5920,5920,5920,5920,0
|
|
20240925,143600,103746110,5920,5920,5920,5920,0
|
|
20240925,143500,103746110,5920,5920,5920,5920,9
|
|
20240925,143400,103692830,5920,5920,5920,5920,0
|
|
20240925,143300,103692830,5920,5920,5920,5920,0
|
|
20240925,143200,103692830,5920,5920,5920,5920,0
|
|
20240925,143100,103692830,5920,5920,5920,5920,0
|
|
20240925,143000,103692830,5920,5920,5920,5920,0
|
|
20240925,142900,103692830,5920,5940,5940,5920,76
|
|
20240925,142800,103241430,5930,5930,5930,5930,0
|
|
20240925,142700,103241430,5930,5930,5930,5930,0
|
|
20240925,142600,103241430,5930,5930,5930,5930,0
|
|
20240925,142500,103241430,5930,5930,5930,5930,0
|
|
20240925,142400,103241430,5930,5920,5930,5920,30
|
|
20240925,142300,103063570,5920,5920,5920,5920,0
|
|
20240925,142200,103063570,5920,5920,5920,5920,0
|
|
20240925,142100,103063570,5920,5920,5920,5920,80
|
|
20240925,142000,102589970,5910,5910,5910,5910,0
|
|
20240925,141900,102589970,5910,5910,5910,5910,0
|
|
20240925,141800,102589970,5910,5910,5910,5910,0
|
|
20240925,141700,102589970,5910,5910,5910,5910,0
|
|
20240925,141600,102589970,5910,5910,5910,5910,0
|
|
20240925,141500,102589970,5910,5910,5910,5910,0
|
|
20240925,141400,102589970,5910,5910,5910,5910,0
|
|
20240925,141300,102589970,5910,5910,5910,5910,0
|
|
20240925,141200,102589970,5910,5910,5910,5910,0
|
|
20240925,141100,102589970,5910,5910,5910,5910,0
|
|
20240925,141000,102589970,5910,5910,5910,5910,0
|
|
20240925,140900,102589970,5910,5910,5910,5910,0
|
|
20240925,140800,102589970,5910,5910,5910,5910,4
|
|
20240925,140700,102566330,5910,5910,5910,5910,0
|
|
20240925,140600,102566330,5910,5910,5910,5910,0
|
|
20240925,140500,102566330,5910,5920,5920,5910,193
|
|
20240925,140400,101423900,5910,5910,5910,5910,0
|
|
20240925,140300,101423900,5910,5920,5920,5910,70
|
|
20240925,140200,101010060,5900,5900,5900,5900,0
|
|
20240925,140100,101010060,5900,5900,5900,5900,0
|
|
20240925,140000,101010060,5900,5900,5900,5900,0
|
|
20240925,135900,101010060,5900,5900,5900,5900,0
|
|
20240925,135800,101010060,5900,5900,5900,5900,0
|
|
20240925,135700,101010060,5900,5900,5900,5900,20
|
|
20240925,135600,100892060,5940,5940,5940,5940,1
|
|
20240925,135500,100886120,5910,5930,5930,5910,412
|
|
20240925,135400,98444350,5930,5930,5930,5930,0
|
|
20240925,135300,98444350,5930,5930,5930,5930,0
|
|
20240925,135200,98444350,5930,5930,5930,5930,0
|
|
20240925,135100,98444350,5930,5930,5930,5930,0
|
|
20240925,135000,98444350,5930,5930,5930,5930,0
|
|
20240925,134900,98444350,5930,5930,5930,5930,0
|
|
20240925,134800,98444350,5930,5930,5930,5930,0
|
|
20240925,134700,98444350,5930,5930,5930,5930,0
|
|
20240925,134600,98444350,5930,5940,5940,5930,72
|
|
20240925,134500,98016710,5930,5930,5930,5930,0
|
|
20240925,134400,98016710,5930,5950,5950,5930,246
|
|
20240925,134300,96553480,5950,5950,5950,5950,0
|
|
20240925,134200,96553480,5950,5950,5950,5950,1
|
|
20240925,134100,96547530,5950,5950,5950,5950,1
|
|
20240925,134000,96541580,5950,5950,5950,5950,0
|
|
20240925,133900,96541580,5950,5950,5950,5950,0
|
|
20240925,133800,96541580,5950,5950,5950,5950,0
|
|
20240925,133700,96541580,5950,5950,5950,5950,0
|
|
20240925,133600,96541580,5950,5950,5950,5950,0
|
|
20240925,133500,96541580,5950,5950,5950,5950,0
|
|
20240925,133400,96541580,5950,5950,5950,5950,0
|
|
20240925,133300,96541580,5950,5950,5950,5950,0
|
|
20240925,133200,96541580,5950,5950,5950,5950,0
|
|
20240925,133100,96541580,5950,5950,5950,5950,0
|
|
20240925,133000,96541580,5950,5950,5950,5950,0
|
|
20240925,132900,96541580,5950,5950,5950,5950,0
|
|
20240925,132800,96541580,5950,5950,5950,5950,0
|
|
20240925,132700,96541580,5950,5950,5950,5950,0
|
|
20240925,132600,96541580,5950,5950,5950,5950,0
|
|
20240925,132500,96541580,5950,5950,5950,5950,0
|
|
20240925,132400,96541580,5950,5960,5960,5920,211
|
|
20240925,132300,95284520,5970,5970,5970,5970,0
|
|
20240925,132200,95284520,5970,5970,5970,5970,0
|
|
20240925,132100,95284520,5970,5970,5970,5970,0
|
|
20240925,132000,95284520,5970,5970,5970,5970,0
|
|
20240925,131900,95284520,5970,5970,5970,5970,0
|
|
20240925,131800,95284520,5970,5970,5970,5970,0
|
|
20240925,131700,95284520,5970,5950,5970,5950,10
|
|
20240925,131600,95224890,5940,5940,5940,5940,40
|
|
20240925,131500,94987290,5940,5950,5950,5940,130
|
|
20240925,131400,94213890,5950,5920,5950,5910,3223
|
|
20240925,131300,75159120,5920,5940,5940,5920,437
|
|
20240925,131200,72569750,5930,5930,5930,5930,0
|
|
20240925,131100,72569750,5930,5930,5930,5930,0
|
|
20240925,131000,72569750,5930,5930,5930,5930,0
|
|
20240925,130900,72569750,5930,5930,5930,5930,0
|
|
20240925,130800,72569750,5930,5930,5930,5930,0
|
|
20240925,130700,72569750,5930,5940,5940,5930,205
|
|
20240925,130600,71352160,5950,5950,5950,5950,1
|
|
20240925,130500,71346210,5940,5940,5940,5940,22
|
|
20240925,130400,71215530,5940,5950,5950,5940,211
|
|
20240925,130300,69960190,5940,5950,5950,5940,37
|
|
20240925,130200,69740360,5950,5950,5950,5940,15
|
|
20240925,130100,69651120,5950,5950,5950,5950,1
|
|
20240925,130000,69645170,5940,5940,5940,5940,0
|
|
20240925,125900,69645170,5940,5940,5940,5940,0
|
|
20240925,125800,69645170,5940,5940,5940,5940,0
|
|
20240925,125700,69645170,5940,5940,5940,5940,0
|
|
20240925,125600,69645170,5940,5940,5940,5940,0
|
|
20240925,125500,69645170,5940,5940,5940,5940,0
|
|
20240925,125400,69645170,5940,5940,5940,5940,66
|
|
20240925,125300,69253130,5940,5940,5940,5940,0
|
|
20240925,125200,69253130,5940,5940,5940,5940,231
|
|
20240925,125100,67880990,5930,5930,5930,5930,0
|
|
20240925,125000,67880990,5930,5930,5930,5930,0
|
|
20240925,124900,67880990,5930,5930,5930,5930,0
|
|
20240925,124800,67880990,5930,5930,5930,5930,0
|
|
20240925,124700,67880990,5930,5930,5930,5930,0
|
|
20240925,124600,67880990,5930,5930,5930,5930,0
|
|
20240925,124500,67880990,5930,5930,5930,5930,0
|
|
20240925,124400,67880990,5930,5930,5930,5930,0
|
|
20240925,124300,67880990,5930,5930,5930,5930,0
|
|
20240925,124200,67880990,5930,5930,5930,5930,0
|
|
20240925,124100,67880990,5930,5930,5930,5930,0
|
|
20240925,124000,67880990,5930,5940,5940,5930,142
|
|
20240925,123900,67037590,5940,5940,5940,5940,0
|
|
20240925,123800,67037590,5940,5940,5940,5940,10
|
|
20240925,123700,66978190,5950,5950,5950,5950,0
|
|
20240925,123600,66978190,5950,5950,5950,5950,0
|
|
20240925,123500,66978190,5950,5950,5950,5950,0
|
|
20240925,123400,66978190,5950,5950,5950,5950,0
|
|
20240925,123300,66978190,5950,5950,5950,5950,0
|
|
20240925,123200,66978190,5950,5950,5950,5950,3
|
|
20240925,123100,66960340,5930,5930,5930,5930,0
|
|
20240925,123000,66960340,5930,5930,5930,5930,0
|
|
20240925,122900,66960340,5930,5930,5930,5930,107
|
|
20240925,122800,66325830,5940,5940,5940,5940,0
|
|
20240925,122700,66325830,5940,5940,5940,5940,0
|
|
20240925,122600,66325830,5940,5940,5940,5940,10
|
|
20240925,122500,66266430,5940,5940,5940,5940,74
|
|
20240925,122400,65826870,5940,5940,5940,5940,5
|
|
20240925,122300,65797170,5940,5940,5940,5940,0
|
|
20240925,122200,65797170,5940,5940,5940,5940,0
|
|
20240925,122100,65797170,5940,5940,5940,5940,0
|
|
20240925,122000,65797170,5940,5940,5940,5940,0
|
|
20240925,121900,65797170,5940,5940,5940,5940,0
|
|
20240925,121800,65797170,5940,5940,5940,5940,0
|
|
20240925,121700,65797170,5940,5940,5940,5940,0
|
|
20240925,121600,65797170,5940,5940,5940,5940,0
|
|
20240925,121500,65797170,5940,5940,5940,5940,0
|
|
20240925,121400,65797170,5940,5940,5940,5940,0
|
|
20240925,121300,65797170,5940,5940,5940,5940,0
|
|
20240925,121200,65797170,5940,5940,5940,5940,46
|
|
20240925,121100,65523930,5940,5940,5940,5940,0
|
|
20240925,121000,65523930,5940,5940,5940,5940,0
|
|
20240925,120900,65523930,5940,5940,5940,5940,0
|
|
20240925,120800,65523930,5940,5940,5940,5940,3
|
|
20240925,120700,65506110,5910,5910,5910,5910,45
|
|
20240925,120600,65240160,5920,5950,5950,5920,800
|
|
20240925,120500,60500720,5950,5950,5950,5950,0
|
|
20240925,120400,60500720,5950,5950,5950,5950,0
|
|
20240925,120300,60500720,5950,5950,5950,5950,0
|
|
20240925,120200,60500720,5950,5950,5950,5950,0
|
|
20240925,120100,60500720,5950,5950,5950,5950,55
|
|
20240925,120000,60173470,5950,5950,5950,5950,0
|
|
20240925,115900,60173470,5950,5950,5950,5950,85
|
|
20240925,115800,59667720,5950,5950,5950,5950,0
|
|
20240925,115700,59667720,5950,5950,5950,5950,0
|
|
20240925,115600,59667720,5950,5950,5950,5950,0
|
|
20240925,115500,59667720,5950,5950,5950,5950,0
|
|
20240925,115400,59667720,5950,5950,5950,5950,0
|
|
20240925,115300,59667720,5950,5950,5950,5950,5
|
|
20240925,115200,59637970,5940,5940,5940,5940,0
|
|
20240925,115100,59637970,5940,5940,5940,5940,0
|
|
20240925,115000,59637970,5940,5940,5940,5940,0
|
|
20240925,114900,59637970,5940,5940,5940,5940,0
|
|
20240925,114800,59637970,5940,5940,5940,5940,0
|
|
20240925,114700,59637970,5940,5940,5940,5940,0
|
|
20240925,114600,59637970,5940,5940,5940,5940,0
|
|
20240925,114500,59637970,5940,5940,5940,5940,0
|
|
20240925,114400,59637970,5940,5940,5940,5940,0
|
|
20240925,114300,59637970,5940,5940,5940,5940,0
|
|
20240925,114200,59637970,5940,5940,5940,5940,0
|
|
20240925,114100,59637970,5940,5940,5940,5940,0
|
|
20240925,114000,59637970,5940,5940,5940,5940,0
|
|
20240925,113900,59637970,5940,5940,5940,5940,0
|
|
20240925,113800,59637970,5940,5940,5940,5940,0
|
|
20240925,113700,59637970,5940,5940,5940,5940,0
|
|
20240925,113600,59637970,5940,5940,5940,5940,0
|
|
20240925,113500,59637970,5940,5940,5940,5940,0
|
|
20240925,113400,59637970,5940,5940,5940,5940,228
|
|
20240925,113300,58283650,5960,5960,5960,5960,13
|
|
20240925,113200,58206170,5960,5960,5960,5960,0
|
|
20240925,113100,58206170,5960,5960,5960,5960,0
|
|
20240925,113000,58206170,5960,5960,5960,5960,0
|
|
20240925,112900,58206170,5960,5960,5960,5960,0
|
|
20240925,112800,58206170,5960,5960,5960,5960,0
|
|
20240925,112700,58206170,5960,5960,5960,5960,29
|
|
20240925,112600,58033330,5940,5940,5940,5940,0
|
|
20240925,112500,58033330,5940,5940,5940,5940,0
|
|
20240925,112400,58033330,5940,5960,5960,5940,58
|
|
20240925,112300,57687810,5960,5960,5960,5960,71
|
|
20240925,112200,57264650,5960,5960,5960,5960,0
|
|
20240925,112100,57264650,5960,5960,5960,5960,0
|
|
20240925,112000,57264650,5960,5960,5960,5960,0
|
|
20240925,111900,57264650,5960,5960,5960,5960,0
|
|
20240925,111800,57264650,5960,5960,5960,5960,0
|
|
20240925,111700,57264650,5960,5960,5960,5960,0
|
|
20240925,111600,57264650,5960,5960,5960,5960,0
|
|
20240925,111500,57264650,5960,5960,5960,5960,0
|
|
20240925,111400,57264650,5960,5960,5960,5960,0
|
|
20240925,111300,57264650,5960,5960,5960,5960,0
|
|
20240925,111200,57264650,5960,5960,5960,5960,0
|
|
20240925,111100,57264650,5960,5960,5960,5960,0
|
|
20240925,111000,57264650,5960,5960,5960,5960,0
|
|
20240925,110900,57264650,5960,5960,5960,5960,0
|
|
20240925,110800,57264650,5960,5960,5960,5960,43
|
|
20240925,110700,57008370,5920,5920,5920,5920,0
|
|
20240925,110600,57008370,5920,5920,5920,5920,0
|
|
20240925,110500,57008370,5920,5920,5920,5920,0
|
|
20240925,110400,57008370,5920,5920,5920,5920,0
|
|
20240925,110300,57008370,5920,5920,5920,5920,2
|
|
20240925,110200,56996530,5920,5920,5920,5920,0
|
|
20240925,110100,56996530,5920,5970,5970,5920,51
|
|
20240925,110000,56692460,5970,5970,5970,5970,0
|
|
20240925,105900,56692460,5970,5970,5970,5970,0
|
|
20240925,105800,56692460,5970,5970,5970,5970,0
|
|
20240925,105700,56692460,5970,5970,5970,5970,0
|
|
20240925,105600,56692460,5970,5970,5970,5970,0
|
|
20240925,105500,56692460,5970,5970,5970,5970,0
|
|
20240925,105400,56692460,5970,5970,5970,5970,42
|
|
20240925,105300,56441720,5970,5970,5970,5970,0
|
|
20240925,105200,56441720,5970,5970,5970,5970,0
|
|
20240925,105100,56441720,5970,5970,5970,5970,30
|
|
20240925,105000,56262620,5960,5960,5960,5960,0
|
|
20240925,104900,56262620,5960,5960,5960,5960,0
|
|
20240925,104800,56262620,5960,5960,5960,5960,50
|
|
20240925,104700,55964620,5960,5960,5960,5960,49
|
|
20240925,104600,55672580,5960,5960,5960,5960,0
|
|
20240925,104500,55672580,5960,5960,5960,5960,0
|
|
20240925,104400,55672580,5960,5960,5960,5960,0
|
|
20240925,104300,55672580,5960,5960,5960,5960,0
|
|
20240925,104200,55672580,5960,5950,5960,5950,46
|
|
20240925,104100,55398870,5940,5940,5940,5940,0
|
|
20240925,104000,55398870,5940,5940,5940,5940,10
|
|
20240925,103900,55339470,5910,5910,5910,5910,0
|
|
20240925,103800,55339470,5910,5910,5910,5910,0
|
|
20240925,103700,55339470,5910,5910,5910,5910,0
|
|
20240925,103600,55339470,5910,5910,5910,5910,0
|
|
20240925,103500,55339470,5910,5910,5910,5910,11
|
|
20240925,103400,55274460,5910,5910,5910,5910,0
|
|
20240925,103300,55274460,5910,5910,5910,5910,0
|
|
20240925,103200,55274460,5910,5910,5910,5910,0
|
|
20240925,103100,55274460,5910,5910,5910,5910,31
|
|
20240925,103000,55091250,5930,5930,5930,5930,0
|
|
20240925,102900,55091250,5930,5930,5930,5930,0
|
|
20240925,102800,55091250,5930,5930,5930,5930,0
|
|
20240925,102700,55091250,5930,5930,5930,5930,0
|
|
20240925,102600,55091250,5930,5930,5930,5930,1
|
|
20240925,102500,55085320,5890,5890,5890,5890,0
|
|
20240925,102400,55085320,5890,5890,5890,5890,0
|
|
20240925,102300,55085320,5890,5890,5890,5890,0
|
|
20240925,102200,55085320,5890,5890,5890,5890,0
|
|
20240925,102100,55085320,5890,5890,5890,5890,0
|
|
20240925,102000,55085320,5890,5890,5890,5890,0
|
|
20240925,101900,55085320,5890,5900,5900,5890,204
|
|
20240925,101800,53881760,5900,5900,5900,5900,0
|
|
20240925,101700,53881760,5900,5920,5920,5900,816
|
|
20240925,101600,49065100,5900,5900,5900,5900,0
|
|
20240925,101500,49065100,5900,5900,5900,5900,0
|
|
20240925,101400,49065100,5900,5900,5900,5900,0
|
|
20240925,101300,49065100,5900,5900,5900,5900,0
|
|
20240925,101200,49065100,5900,5900,5900,5900,0
|
|
20240925,101100,49065100,5900,5900,5900,5900,0
|
|
20240925,101000,49065100,5900,5900,5900,5900,0
|
|
20240925,100900,49065100,5900,5940,5950,5870,3036
|
|
20240925,100800,31156470,5950,5970,5970,5950,1282
|
|
20240925,100700,23524810,5980,5980,5980,5980,198
|
|
20240925,100600,22340770,5980,5980,5980,5980,0
|
|
20240925,100500,22340770,5980,5980,5980,5980,0
|
|
20240925,100400,22340770,5980,5980,5980,5980,68
|
|
20240925,100300,21934130,5980,5980,5980,5980,0
|
|
20240925,100200,21934130,5980,5980,5980,5980,0
|
|
20240925,100100,21934130,5980,5980,5980,5980,0
|
|
20240925,100000,21934130,5980,5980,5980,5980,0
|
|
20240925,095900,21934130,5980,5980,5980,5980,0
|
|
20240925,095800,21934130,5980,5980,5980,5980,0
|
|
20240925,095700,21934130,5980,5980,5980,5980,0
|
|
20240925,095600,21934130,5980,5980,5980,5980,500
|
|
20240925,095500,18944130,5980,5980,5980,5980,0
|
|
20240925,095400,18944130,5980,5980,5980,5980,0
|
|
20240925,095300,18944130,5980,5980,5980,5980,0
|
|
20240925,095200,18944130,5980,5980,5980,5980,0
|
|
20240925,095100,18944130,5980,5980,5980,5980,0
|
|
20240925,095000,18944130,5980,5980,5980,5980,0
|
|
20240925,094900,18944130,5980,5980,5980,5980,0
|
|
20240925,094800,18944130,5980,5980,5980,5980,404
|
|
20240925,094700,16528210,5970,5980,5980,5970,190
|
|
20240925,094600,15393740,5980,5980,5980,5980,0
|
|
20240925,094500,15393740,5980,5980,5980,5980,19
|
|
20240925,094400,15280120,5980,5980,5980,5980,0
|
|
20240925,094300,15280120,5980,6010,6010,5980,517
|
|
20240925,094200,12173960,6020,6020,6020,6020,0
|
|
20240925,094100,12173960,6020,6020,6020,6020,3
|
|
20240925,094000,12155900,6020,6010,6020,6010,14
|
|
20240925,093900,12071650,6010,6020,6020,6010,527
|
|
20240925,093800,8901450,6020,6020,6020,6020,0
|
|
20240925,093700,8901450,6020,6020,6020,6020,0
|
|
20240925,093600,8901450,6020,6020,6020,6020,5
|
|
20240925,093500,8871350,6020,6050,6050,6020,25
|
|
20240925,093400,8720130,6010,6010,6010,6010,0
|
|
20240925,093300,8720130,6010,6000,6050,6000,110
|
|
20240925,093200,8055260,6050,6000,6050,6000,100
|
|
20240925,093100,7450580,5980,5980,5980,5980,0
|
|
20240925,093000,7450580,5980,5980,5980,5980,0
|
|
20240925,092900,7450580,5980,5980,5980,5980,0
|
|
20240925,092800,7450580,5980,5980,5980,5980,0
|
|
20240925,092700,7450580,5980,5980,5980,5980,3
|
|
20240925,092600,7432640,5980,5980,5980,5980,10
|
|
20240925,092500,7372840,5970,5970,5970,5970,0
|
|
20240925,092400,7372840,5970,5970,5970,5970,0
|
|
20240925,092300,7372840,5970,5970,5970,5970,1
|
|
20240925,092200,7366870,5970,5970,5970,5970,0
|
|
20240925,092100,7366870,5970,5970,5970,5970,0
|
|
20240925,092000,7366870,5970,5970,5970,5970,0
|
|
20240925,091900,7366870,5970,5970,5970,5970,9
|
|
20240925,091800,7313140,5970,5970,5970,5970,0
|
|
20240925,091700,7313140,5970,5970,5970,5970,1
|
|
20240925,091600,7307170,5970,5970,5970,5970,30
|
|
20240925,091500,7128070,5970,5970,5970,5970,13
|
|
20240925,091400,7050460,5970,5970,5970,5970,0
|
|
20240925,091300,7050460,5970,5970,6000,5970,444
|
|
20240925,091200,4399190,5970,5960,5990,5930,321
|
|
20240925,091100,2481200,5960,5960,5960,5960,0
|
|
20240925,091000,2481200,5960,5960,5960,5960,2
|
|
20240925,090900,2469280,5970,5970,5970,5970,0
|
|
20240925,090800,2469280,5970,5970,5970,5970,4
|
|
20240925,090700,2445400,5970,5970,5970,5970,0
|
|
20240925,090600,2445400,5970,5970,5970,5970,1
|
|
20240925,090500,2439430,5970,5970,5970,5970,0
|
|
20240925,090400,2439430,5970,5970,5970,5970,0
|
|
20240925,090300,2439430,5970,5970,5970,5970,0
|
|
20240925,090200,2439430,5970,5990,5990,5970,28
|
|
20240925,090100,2271750,5970,5970,5970,5970,71
|
|
20240925,090000,1847880,5970,6000,6000,5970,308
|