632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,192900,419058635,5040,5040,5040,5040,1990
|
|
20240925,192800,419058635,5040,5040,5040,5040,0
|
|
20240925,192700,419058635,5040,5040,5040,5040,0
|
|
20240925,192600,419058635,5040,5040,5040,5040,0
|
|
20240925,192500,419058635,5040,5040,5040,5040,0
|
|
20240925,192400,419058635,5040,5040,5040,5040,0
|
|
20240925,192300,419058635,5040,5040,5040,5040,0
|
|
20240925,192200,419058635,5040,5040,5040,5040,0
|
|
20240925,192100,419058635,5040,5040,5040,5040,0
|
|
20240925,192000,419058635,5040,5040,5040,5040,0
|
|
20240925,191900,419058635,5040,5040,5040,5040,0
|
|
20240925,191800,419058635,5040,5040,5040,5040,0
|
|
20240925,191700,419058635,5040,5040,5040,5040,0
|
|
20240925,191600,419058635,5040,5040,5040,5040,0
|
|
20240925,191500,419058635,5040,5040,5040,5040,0
|
|
20240925,191400,419058635,5040,5040,5040,5040,0
|
|
20240925,191300,419058635,5040,5040,5040,5040,0
|
|
20240925,191200,419058635,5040,5040,5040,5040,0
|
|
20240925,191100,419058635,5040,5040,5040,5040,0
|
|
20240925,191000,419058635,5040,5040,5040,5040,0
|
|
20240925,190900,419058635,5040,5040,5040,5040,0
|
|
20240925,190800,419058635,5040,5040,5040,5040,0
|
|
20240925,190700,419058635,5040,5040,5040,5040,0
|
|
20240925,190600,419058635,5040,5040,5040,5040,0
|
|
20240925,190500,419058635,5040,5040,5040,5040,0
|
|
20240925,190400,419058635,5040,5040,5040,5040,0
|
|
20240925,190300,419058635,5040,5040,5040,5040,0
|
|
20240925,190200,419058635,5040,5040,5040,5040,0
|
|
20240925,190100,419058635,5040,5040,5040,5040,0
|
|
20240925,190000,419058635,5040,5040,5040,5040,0
|
|
20240925,185900,419058635,5040,5040,5040,5040,1990
|
|
20240925,185800,419058635,5040,5040,5040,5040,0
|
|
20240925,185700,419058635,5040,5040,5040,5040,0
|
|
20240925,185600,419058635,5040,5040,5040,5040,0
|
|
20240925,185500,419058635,5040,5040,5040,5040,0
|
|
20240925,185400,419058635,5040,5040,5040,5040,0
|
|
20240925,185300,419058635,5040,5040,5040,5040,0
|
|
20240925,185200,419058635,5040,5040,5040,5040,0
|
|
20240925,185100,419058635,5040,5040,5040,5040,0
|
|
20240925,185000,419058635,5040,5040,5040,5040,0
|
|
20240925,184900,419058635,5040,5040,5040,5040,0
|
|
20240925,184800,419058635,5040,5040,5040,5040,0
|
|
20240925,184700,419058635,5040,5040,5040,5040,0
|
|
20240925,184600,419058635,5040,5040,5040,5040,0
|
|
20240925,184500,419058635,5040,5040,5040,5040,0
|
|
20240925,184400,419058635,5040,5040,5040,5040,0
|
|
20240925,184300,419058635,5040,5040,5040,5040,0
|
|
20240925,184200,419058635,5040,5040,5040,5040,0
|
|
20240925,184100,419058635,5040,5040,5040,5040,0
|
|
20240925,184000,419058635,5040,5040,5040,5040,0
|
|
20240925,183900,419058635,5040,5040,5040,5040,0
|
|
20240925,183800,419058635,5040,5040,5040,5040,0
|
|
20240925,183700,419058635,5040,5040,5040,5040,0
|
|
20240925,183600,419058635,5040,5040,5040,5040,0
|
|
20240925,183500,419058635,5040,5040,5040,5040,0
|
|
20240925,183400,419058635,5040,5040,5040,5040,0
|
|
20240925,183300,419058635,5040,5040,5040,5040,0
|
|
20240925,183200,419058635,5040,5040,5040,5040,0
|
|
20240925,183100,419058635,5040,5040,5040,5040,0
|
|
20240925,183000,419058635,5040,5040,5040,5040,0
|
|
20240925,182900,419058635,5040,5040,5040,5040,1990
|
|
20240925,182800,419058635,5040,5040,5040,5040,0
|
|
20240925,182700,419058635,5040,5040,5040,5040,0
|
|
20240925,182600,419058635,5040,5040,5040,5040,0
|
|
20240925,182500,419058635,5040,5040,5040,5040,0
|
|
20240925,182400,419058635,5040,5040,5040,5040,0
|
|
20240925,182300,419058635,5040,5040,5040,5040,0
|
|
20240925,182200,419058635,5040,5040,5040,5040,0
|
|
20240925,182100,419058635,5040,5040,5040,5040,0
|
|
20240925,182000,419058635,5040,5040,5040,5040,0
|
|
20240925,181900,419058635,5040,5040,5040,5040,0
|
|
20240925,181800,419058635,5040,5040,5040,5040,0
|
|
20240925,181700,419058635,5040,5040,5040,5040,0
|
|
20240925,181600,419058635,5040,5040,5040,5040,0
|
|
20240925,181500,419058635,5040,5040,5040,5040,0
|
|
20240925,181400,419058635,5040,5040,5040,5040,0
|
|
20240925,181300,419058635,5040,5040,5040,5040,0
|
|
20240925,181200,419058635,5040,5040,5040,5040,0
|
|
20240925,181100,419058635,5040,5040,5040,5040,0
|
|
20240925,181000,419058635,5040,5040,5040,5040,0
|
|
20240925,180900,419058635,5040,5040,5040,5040,0
|
|
20240925,180800,419058635,5040,5040,5040,5040,0
|
|
20240925,180700,419058635,5040,5040,5040,5040,0
|
|
20240925,180600,419058635,5040,5040,5040,5040,0
|
|
20240925,180500,419058635,5040,5040,5040,5040,0
|
|
20240925,180400,419058635,5040,5040,5040,5040,0
|
|
20240925,180300,419058635,5040,5040,5040,5040,0
|
|
20240925,180200,419058635,5040,5040,5040,5040,0
|
|
20240925,180100,419058635,5040,5040,5040,5040,0
|
|
20240925,180000,419058635,5040,5040,5040,5040,0
|
|
20240925,175900,419058635,5040,5040,5040,5040,1990
|
|
20240925,175800,419058635,5040,5040,5040,5040,0
|
|
20240925,175700,419058635,5040,5040,5040,5040,0
|
|
20240925,175600,419058635,5040,5040,5040,5040,0
|
|
20240925,175500,419058635,5040,5040,5040,5040,0
|
|
20240925,175400,419058635,5040,5040,5040,5040,0
|
|
20240925,175300,419058635,5040,5040,5040,5040,0
|
|
20240925,175200,419058635,5040,5040,5040,5040,0
|
|
20240925,175100,419058635,5040,5040,5040,5040,0
|
|
20240925,175000,419058635,5040,5040,5040,5040,0
|
|
20240925,174900,419058635,5040,5040,5040,5040,0
|
|
20240925,174800,419058635,5040,5040,5040,5040,0
|
|
20240925,174700,419058635,5040,5040,5040,5040,0
|
|
20240925,174600,419058635,5040,5040,5040,5040,0
|
|
20240925,174500,419058635,5040,5040,5040,5040,0
|
|
20240925,174400,419058635,5040,5040,5040,5040,0
|
|
20240925,174300,419058635,5040,5040,5040,5040,0
|
|
20240925,174200,419058635,5040,5040,5040,5040,0
|
|
20240925,174100,419058635,5040,5040,5040,5040,0
|
|
20240925,174000,419058635,5040,5040,5040,5040,0
|
|
20240925,173900,419058635,5040,5040,5040,5040,0
|
|
20240925,173800,419058635,5040,5040,5040,5040,0
|
|
20240925,173700,419058635,5040,5040,5040,5040,0
|
|
20240925,173600,419058635,5040,5040,5040,5040,0
|
|
20240925,173500,419058635,5040,5040,5040,5040,0
|
|
20240925,173400,419058635,5040,5040,5040,5040,0
|
|
20240925,173300,419058635,5040,5040,5040,5040,0
|
|
20240925,173200,419058635,5040,5040,5040,5040,0
|
|
20240925,173100,419058635,5040,5040,5040,5040,0
|
|
20240925,173000,419058635,5040,5040,5040,5040,0
|
|
20240925,172900,419058635,5040,5040,5040,5040,1990
|
|
20240925,172800,419058635,5040,5040,5040,5040,0
|
|
20240925,172700,419058635,5040,5040,5040,5040,0
|
|
20240925,172600,419058635,5040,5040,5040,5040,0
|
|
20240925,172500,419058635,5040,5040,5040,5040,0
|
|
20240925,172400,419058635,5040,5040,5040,5040,0
|
|
20240925,172300,419058635,5040,5040,5040,5040,0
|
|
20240925,172200,419058635,5040,5040,5040,5040,0
|
|
20240925,172100,419058635,5040,5040,5040,5040,0
|
|
20240925,172000,419058635,5040,5040,5040,5040,0
|
|
20240925,171900,419058635,5040,5040,5040,5040,0
|
|
20240925,171800,419058635,5040,5040,5040,5040,0
|
|
20240925,171700,419058635,5040,5040,5040,5040,0
|
|
20240925,171600,419058635,5040,5040,5040,5040,0
|
|
20240925,171500,419058635,5040,5040,5040,5040,0
|
|
20240925,171400,419058635,5040,5040,5040,5040,0
|
|
20240925,171300,419058635,5040,5040,5040,5040,0
|
|
20240925,171200,419058635,5040,5040,5040,5040,0
|
|
20240925,171100,419058635,5040,5040,5040,5040,0
|
|
20240925,171000,419058635,5040,5040,5040,5040,0
|
|
20240925,170900,419058635,5040,5040,5040,5040,0
|
|
20240925,170800,419058635,5040,5040,5040,5040,0
|
|
20240925,170700,419058635,5040,5040,5040,5040,0
|
|
20240925,170600,419058635,5040,5040,5040,5040,0
|
|
20240925,170500,419058635,5040,5040,5040,5040,0
|
|
20240925,170400,419058635,5040,5040,5040,5040,0
|
|
20240925,170300,419058635,5040,5040,5040,5040,0
|
|
20240925,170200,419058635,5040,5040,5040,5040,0
|
|
20240925,170100,419058635,5040,5040,5040,5040,0
|
|
20240925,170000,419058635,5040,5040,5040,5040,0
|
|
20240925,165900,419058635,5040,5040,5040,5040,1990
|
|
20240925,165800,419058635,5040,5040,5040,5040,0
|
|
20240925,165700,419058635,5040,5040,5040,5040,0
|
|
20240925,165600,419058635,5040,5040,5040,5040,0
|
|
20240925,165500,419058635,5040,5040,5040,5040,0
|
|
20240925,165400,419058635,5040,5040,5040,5040,0
|
|
20240925,165300,419058635,5040,5040,5040,5040,0
|
|
20240925,165200,419058635,5040,5040,5040,5040,0
|
|
20240925,165100,419058635,5040,5040,5040,5040,0
|
|
20240925,165000,419058635,5040,5040,5040,5040,0
|
|
20240925,164900,419058635,5040,5040,5040,5040,0
|
|
20240925,164800,419058635,5040,5040,5040,5040,0
|
|
20240925,164700,419058635,5040,5040,5040,5040,0
|
|
20240925,164600,419058635,5040,5040,5040,5040,0
|
|
20240925,164500,419058635,5040,5040,5040,5040,0
|
|
20240925,164400,419058635,5040,5040,5040,5040,0
|
|
20240925,164300,419058635,5040,5040,5040,5040,0
|
|
20240925,164200,419058635,5040,5040,5040,5040,0
|
|
20240925,164100,419058635,5040,5040,5040,5040,0
|
|
20240925,164000,419058635,5040,5040,5040,5040,0
|
|
20240925,163900,419058635,5040,5040,5040,5040,0
|
|
20240925,163800,419058635,5040,5040,5040,5040,0
|
|
20240925,163700,419058635,5040,5040,5040,5040,0
|
|
20240925,163600,419058635,5040,5040,5040,5040,0
|
|
20240925,163500,419058635,5040,5040,5040,5040,0
|
|
20240925,163400,419058635,5040,5040,5040,5040,0
|
|
20240925,163300,419058635,5040,5040,5040,5040,0
|
|
20240925,163200,419058635,5040,5040,5040,5040,0
|
|
20240925,163100,419058635,5040,5040,5040,5040,0
|
|
20240925,163000,419058635,5040,5040,5040,5040,0
|
|
20240925,162900,419058635,5040,5040,5040,5040,1990
|
|
20240925,162800,419058635,5040,5040,5040,5040,0
|
|
20240925,162700,419058635,5040,5040,5040,5040,0
|
|
20240925,162600,419058635,5040,5040,5040,5040,0
|
|
20240925,162500,419058635,5040,5040,5040,5040,0
|
|
20240925,162400,419058635,5040,5040,5040,5040,0
|
|
20240925,162300,419058635,5040,5040,5040,5040,0
|
|
20240925,162200,419058635,5040,5040,5040,5040,0
|
|
20240925,162100,419058635,5040,5040,5040,5040,0
|
|
20240925,162000,419058635,5040,5040,5040,5040,0
|
|
20240925,161900,419058635,5040,5040,5040,5040,0
|
|
20240925,161800,419058635,5040,5040,5040,5040,0
|
|
20240925,161700,419058635,5040,5040,5040,5040,0
|
|
20240925,161600,419058635,5040,5040,5040,5040,0
|
|
20240925,161500,419058635,5040,5040,5040,5040,0
|
|
20240925,161400,419058635,5040,5040,5040,5040,0
|
|
20240925,161300,419058635,5040,5040,5040,5040,0
|
|
20240925,161200,419058635,5040,5040,5040,5040,0
|
|
20240925,161100,419058635,5040,5040,5040,5040,0
|
|
20240925,161000,419058635,5040,5040,5040,5040,0
|
|
20240925,160900,419058635,5040,5040,5040,5040,0
|
|
20240925,160800,419058635,5040,5040,5040,5040,0
|
|
20240925,160700,419058635,5040,5040,5040,5040,0
|
|
20240925,160600,419058635,5040,5040,5040,5040,0
|
|
20240925,160500,419058635,5040,5040,5040,5040,0
|
|
20240925,160400,419058635,5040,5040,5040,5040,0
|
|
20240925,160300,419058635,5040,5040,5040,5040,0
|
|
20240925,160200,419058635,5040,5040,5040,5040,0
|
|
20240925,160100,419058635,5040,5040,5040,5040,0
|
|
20240925,160000,419058635,5040,5040,5040,5040,0
|
|
20240925,155900,419058635,5040,5040,5040,5040,1990
|
|
20240925,155800,419058635,5040,5040,5040,5040,0
|
|
20240925,155700,419058635,5040,5040,5040,5040,0
|
|
20240925,155600,419058635,5040,5040,5040,5040,0
|
|
20240925,155500,419058635,5040,5040,5040,5040,0
|
|
20240925,155400,419058635,5040,5040,5040,5040,0
|
|
20240925,155300,419058635,5040,5040,5040,5040,0
|
|
20240925,155200,419058635,5040,5040,5040,5040,0
|
|
20240925,155100,419058635,5040,5040,5040,5040,0
|
|
20240925,155000,419058635,5040,5040,5040,5040,0
|
|
20240925,154900,419058635,5040,5040,5040,5040,0
|
|
20240925,154800,419058635,5040,5040,5040,5040,0
|
|
20240925,154700,419058635,5040,5040,5040,5040,0
|
|
20240925,154600,419058635,5040,5040,5040,5040,0
|
|
20240925,154500,419058635,5040,5040,5040,5040,0
|
|
20240925,154400,419058635,5040,5040,5040,5040,0
|
|
20240925,154300,419058635,5040,5040,5040,5040,0
|
|
20240925,154200,419058635,5040,5040,5040,5040,0
|
|
20240925,154100,419058635,5040,5040,5040,5040,0
|
|
20240925,154000,419058635,5040,5040,5040,5040,0
|
|
20240925,153900,419058635,5040,5040,5040,5040,0
|
|
20240925,153800,419058635,5040,5040,5040,5040,0
|
|
20240925,153700,419058635,5040,5040,5040,5040,0
|
|
20240925,153600,419058635,5040,5040,5040,5040,0
|
|
20240925,153500,419058635,5040,5040,5040,5040,0
|
|
20240925,153400,419058635,5040,5040,5040,5040,0
|
|
20240925,153300,419058635,5040,5040,5040,5040,0
|
|
20240925,153200,419058635,5040,5040,5040,5040,0
|
|
20240925,153100,419058635,5040,5040,5040,5040,0
|
|
20240925,153000,419058635,5040,5040,5040,5040,1990
|
|
20240925,152900,409029035,5040,5040,5040,5040,0
|
|
20240925,152800,409029035,5040,5040,5040,5040,0
|
|
20240925,152700,409029035,5040,5040,5040,5040,0
|
|
20240925,152600,409029035,5040,5040,5040,5040,0
|
|
20240925,152500,409029035,5040,5040,5040,5040,0
|
|
20240925,152400,409029035,5040,5040,5040,5040,0
|
|
20240925,152300,409029035,5040,5040,5040,5040,0
|
|
20240925,152200,409029035,5040,5040,5040,5040,0
|
|
20240925,152100,409029035,5040,5040,5040,5040,0
|
|
20240925,152000,409029035,5040,5040,5040,5040,0
|
|
20240925,151900,409029035,5040,5030,5040,5030,2
|
|
20240925,151800,409018965,5020,5020,5020,5020,0
|
|
20240925,151700,409018965,5020,5020,5020,5020,0
|
|
20240925,151600,409018965,5020,5020,5020,5020,183
|
|
20240925,151500,408100305,5020,5020,5020,5020,4
|
|
20240925,151400,408080225,5020,5020,5020,5010,521
|
|
20240925,151300,405468805,5010,5010,5010,5010,0
|
|
20240925,151200,405468805,5010,5010,5010,5010,0
|
|
20240925,151100,405468805,5010,5010,5010,5010,0
|
|
20240925,151000,405468805,5010,5010,5010,5010,500
|
|
20240925,150900,402963805,5010,5010,5010,5010,70
|
|
20240925,150800,402613105,5010,5020,5020,5010,130
|
|
20240925,150700,401961605,5020,5020,5020,5020,1
|
|
20240925,150600,401956585,5010,5010,5010,5010,0
|
|
20240925,150500,401956585,5010,5010,5010,5010,0
|
|
20240925,150400,401956585,5010,5010,5010,5010,0
|
|
20240925,150300,401956585,5010,5010,5010,5010,0
|
|
20240925,150200,401956585,5010,5010,5010,5010,0
|
|
20240925,150100,401956585,5010,5010,5010,5010,0
|
|
20240925,150000,401956585,5010,5010,5010,5010,0
|
|
20240925,145900,401956585,5010,5010,5010,5010,0
|
|
20240925,145800,401956585,5010,5010,5010,5010,0
|
|
20240925,145700,401956585,5010,5010,5010,5010,0
|
|
20240925,145600,401956585,5010,5010,5010,5010,0
|
|
20240925,145500,401956585,5010,5020,5020,5010,205
|
|
20240925,145400,400929525,5020,5020,5020,5020,38
|
|
20240925,145300,400738765,5020,5020,5020,5020,4
|
|
20240925,145200,400718685,5020,5020,5020,5020,1899
|
|
20240925,145100,391185705,5020,5020,5020,5020,5
|
|
20240925,145000,391160605,5020,5020,5020,5020,886
|
|
20240925,144900,386712885,5020,5020,5020,5020,700
|
|
20240925,144800,383198885,5020,5030,5030,5020,487
|
|
20240925,144700,380752635,5050,5050,5050,5050,0
|
|
20240925,144600,380752635,5050,5050,5050,5050,0
|
|
20240925,144500,380752635,5050,5050,5050,5050,0
|
|
20240925,144400,380752635,5050,5050,5050,5050,0
|
|
20240925,144300,380752635,5050,5050,5050,5050,1
|
|
20240925,144200,380747585,5020,5020,5020,5020,0
|
|
20240925,144100,380747585,5020,5030,5030,5020,1177
|
|
20240925,144000,374829375,5040,5040,5040,5040,90
|
|
20240925,143900,374375775,5050,5040,5050,5040,1005
|
|
20240925,143800,369310525,5050,5050,5050,5050,0
|
|
20240925,143700,369310525,5050,5050,5050,5050,0
|
|
20240925,143600,369310525,5050,5050,5050,5050,1
|
|
20240925,143500,369305475,5040,5050,5050,5040,231
|
|
20240925,143400,368141195,5040,5040,5040,5040,0
|
|
20240925,143300,368141195,5040,5040,5040,5040,0
|
|
20240925,143200,368141195,5040,5040,5040,5040,425
|
|
20240925,143100,365999195,5050,5080,5080,5050,371
|
|
20240925,143000,364125605,5070,5050,5070,5050,34
|
|
20240925,142900,363953885,5040,5050,5050,5040,196
|
|
20240925,142800,362966035,5050,5050,5050,5050,8
|
|
20240925,142700,362925635,5050,5050,5050,5050,803
|
|
20240925,142600,358870485,5050,5060,5060,5050,1959
|
|
20240925,142500,348972915,5070,5070,5070,5070,1
|
|
20240925,142400,348967845,5070,5070,5070,5070,0
|
|
20240925,142300,348967845,5070,5070,5070,5070,0
|
|
20240925,142200,348967845,5070,5070,5070,5070,0
|
|
20240925,142100,348967845,5070,5070,5070,5070,0
|
|
20240925,142000,348967845,5070,5070,5070,5070,0
|
|
20240925,141900,348967845,5070,5070,5070,5070,0
|
|
20240925,141800,348967845,5070,5070,5070,5070,0
|
|
20240925,141700,348967845,5070,5070,5070,5070,0
|
|
20240925,141600,348967845,5070,5070,5070,5070,0
|
|
20240925,141500,348967845,5070,5070,5070,5070,0
|
|
20240925,141400,348967845,5070,5070,5070,5070,0
|
|
20240925,141300,348967845,5070,5070,5070,5070,99
|
|
20240925,141200,348465915,5070,5070,5070,5070,0
|
|
20240925,141100,348465915,5070,5070,5070,5070,0
|
|
20240925,141000,348465915,5070,5070,5070,5070,0
|
|
20240925,140900,348465915,5070,5070,5070,5070,1
|
|
20240925,140800,348460845,5060,5060,5060,5060,0
|
|
20240925,140700,348460845,5060,5060,5060,5060,0
|
|
20240925,140600,348460845,5060,5060,5060,5060,4
|
|
20240925,140500,348440605,5080,5080,5080,5080,0
|
|
20240925,140400,348440605,5080,5080,5080,5080,0
|
|
20240925,140300,348440605,5080,5080,5080,5080,50
|
|
20240925,140200,348186605,5080,5080,5080,5080,400
|
|
20240925,140100,346154605,5080,5080,5080,5080,0
|
|
20240925,140000,346154605,5080,5080,5080,5080,0
|
|
20240925,135900,346154605,5080,5080,5080,5080,348
|
|
20240925,135800,344386765,5080,5080,5080,5080,0
|
|
20240925,135700,344386765,5080,5080,5080,5080,98
|
|
20240925,135600,343888925,5080,5070,5080,5070,66
|
|
20240925,135500,343553705,5070,5070,5070,5070,0
|
|
20240925,135400,343553705,5070,5070,5070,5070,0
|
|
20240925,135300,343553705,5070,5070,5070,5070,0
|
|
20240925,135200,343553705,5070,5070,5070,5070,0
|
|
20240925,135100,343553705,5070,5070,5070,5070,0
|
|
20240925,135000,343553705,5070,5070,5070,5070,0
|
|
20240925,134900,343553705,5070,5070,5070,5070,0
|
|
20240925,134800,343553705,5070,5070,5070,5070,427
|
|
20240925,134700,341388815,5070,5070,5070,5070,40
|
|
20240925,134600,341186015,5070,5070,5070,5070,0
|
|
20240925,134500,341186015,5070,5070,5070,5070,10
|
|
20240925,134400,341135315,5070,5070,5070,5070,0
|
|
20240925,134300,341135315,5070,5070,5070,5070,0
|
|
20240925,134200,341135315,5070,5070,5070,5070,10
|
|
20240925,134100,341084615,5070,5070,5070,5070,1
|
|
20240925,134000,341079545,5070,5070,5070,5070,6
|
|
20240925,133900,341049125,5060,5060,5060,5060,140
|
|
20240925,133800,340340725,5070,5070,5070,5070,0
|
|
20240925,133700,340340725,5070,5070,5070,5070,0
|
|
20240925,133600,340340725,5070,5070,5070,5070,0
|
|
20240925,133500,340340725,5070,5070,5070,5070,0
|
|
20240925,133400,340340725,5070,5070,5070,5070,0
|
|
20240925,133300,340340725,5070,5070,5070,5070,0
|
|
20240925,133200,340340725,5070,5070,5070,5070,0
|
|
20240925,133100,340340725,5070,5070,5070,5070,0
|
|
20240925,133000,340340725,5070,5070,5070,5070,39
|
|
20240925,132900,340142995,5070,5070,5070,5070,10
|
|
20240925,132800,340092295,5070,5070,5070,5070,0
|
|
20240925,132700,340092295,5070,5070,5070,5070,0
|
|
20240925,132600,340092295,5070,5070,5070,5070,0
|
|
20240925,132500,340092295,5070,5070,5070,5070,0
|
|
20240925,132400,340092295,5070,5070,5070,5070,0
|
|
20240925,132300,340092295,5070,5070,5070,5070,0
|
|
20240925,132200,340092295,5070,5070,5070,5070,200
|
|
20240925,132100,339078295,5070,5070,5070,5070,0
|
|
20240925,132000,339078295,5070,5070,5070,5070,0
|
|
20240925,131900,339078295,5070,5070,5070,5070,2
|
|
20240925,131800,339068155,5070,5070,5070,5070,106
|
|
20240925,131700,338530735,5070,5060,5070,5060,341
|
|
20240925,131600,336803445,5050,5050,5050,5050,0
|
|
20240925,131500,336803445,5050,5050,5050,5050,400
|
|
20240925,131400,334783445,5060,5060,5060,5060,0
|
|
20240925,131300,334783445,5060,5060,5060,5060,1
|
|
20240925,131200,334778385,5060,5060,5060,5060,0
|
|
20240925,131100,334778385,5060,5060,5060,5060,0
|
|
20240925,131000,334778385,5060,5060,5060,5060,0
|
|
20240925,130900,334778385,5060,5060,5060,5060,176
|
|
20240925,130800,333887825,5060,5060,5060,5060,0
|
|
20240925,130700,333887825,5060,5050,5060,5050,25
|
|
20240925,130600,333761335,5050,5050,5050,5050,32
|
|
20240925,130500,333599735,5050,5050,5050,5050,0
|
|
20240925,130400,333599735,5050,5050,5050,5050,0
|
|
20240925,130300,333599735,5050,5050,5050,5050,0
|
|
20240925,130200,333599735,5050,5050,5050,5050,0
|
|
20240925,130100,333599735,5050,5050,5050,5050,214
|
|
20240925,130000,332519035,5050,5050,5050,5050,0
|
|
20240925,125900,332519035,5050,5050,5050,5050,0
|
|
20240925,125800,332519035,5050,5050,5050,5050,0
|
|
20240925,125700,332519035,5050,5050,5050,5050,13
|
|
20240925,125600,332453385,5050,5050,5050,5050,10
|
|
20240925,125500,332402885,5040,5060,5060,5040,1238
|
|
20240925,125400,326151025,5060,5060,5060,5060,145
|
|
20240925,125300,325417325,5060,5060,5060,5060,4
|
|
20240925,125200,325397085,5070,5070,5070,5070,0
|
|
20240925,125100,325397085,5070,5070,5070,5070,0
|
|
20240925,125000,325397085,5070,5070,5070,5070,0
|
|
20240925,124900,325397085,5070,5070,5070,5070,0
|
|
20240925,124800,325397085,5070,5070,5070,5070,50
|
|
20240925,124700,325143585,5060,5060,5060,5060,0
|
|
20240925,124600,325143585,5060,5060,5060,5060,40
|
|
20240925,124500,324941185,5070,5070,5070,5070,60
|
|
20240925,124400,324636985,5060,5060,5060,5060,0
|
|
20240925,124300,324636985,5060,5060,5060,5060,0
|
|
20240925,124200,324636985,5060,5060,5060,5060,0
|
|
20240925,124100,324636985,5060,5060,5060,5060,0
|
|
20240925,124000,324636985,5060,5060,5060,5060,15
|
|
20240925,123900,324561085,5060,5060,5060,5060,0
|
|
20240925,123800,324561085,5060,5060,5060,5060,0
|
|
20240925,123700,324561085,5060,5060,5060,5060,0
|
|
20240925,123600,324561085,5060,5060,5060,5060,0
|
|
20240925,123500,324561085,5060,5060,5060,5060,0
|
|
20240925,123400,324561085,5060,5060,5060,5060,34
|
|
20240925,123300,324389045,5060,5060,5060,5060,0
|
|
20240925,123200,324389045,5060,5060,5060,5060,11
|
|
20240925,123100,324333385,5060,5060,5060,5060,111
|
|
20240925,123000,323771725,5060,5060,5060,5060,50
|
|
20240925,122900,323518725,5070,5070,5070,5070,0
|
|
20240925,122800,323518725,5070,5070,5070,5070,1
|
|
20240925,122700,323513655,5070,5070,5070,5070,0
|
|
20240925,122600,323513655,5070,5070,5070,5070,1
|
|
20240925,122500,323508585,5080,5080,5080,5080,147
|
|
20240925,122400,322761825,5080,5080,5080,5080,0
|
|
20240925,122300,322761825,5080,5080,5080,5080,0
|
|
20240925,122200,322761825,5080,5070,5080,5070,195
|
|
20240925,122100,321771395,5070,5070,5070,5070,100
|
|
20240925,122000,321264395,5060,5060,5060,5060,0
|
|
20240925,121900,321264395,5060,5060,5060,5060,0
|
|
20240925,121800,321264395,5060,5060,5060,5060,0
|
|
20240925,121700,321264395,5060,5060,5060,5060,20
|
|
20240925,121600,321163195,5070,5070,5070,5070,1
|
|
20240925,121500,321158125,5060,5060,5060,5060,100
|
|
20240925,121400,320652125,5060,5060,5060,5060,0
|
|
20240925,121300,320652125,5060,5060,5060,5060,0
|
|
20240925,121200,320652125,5060,5060,5060,5060,0
|
|
20240925,121100,320652125,5060,5060,5060,5060,100
|
|
20240925,121000,320146125,5070,5070,5070,5070,0
|
|
20240925,120900,320146125,5070,5070,5070,5070,0
|
|
20240925,120800,320146125,5070,5070,5070,5070,0
|
|
20240925,120700,320146125,5070,5070,5070,5070,65
|
|
20240925,120600,319816575,5070,5070,5070,5070,0
|
|
20240925,120500,319816575,5070,5070,5070,5070,234
|
|
20240925,120400,318630195,5080,5070,5080,5070,464
|
|
20240925,120300,316275575,5070,5070,5070,5070,1
|
|
20240925,120200,316270505,5070,5070,5070,5070,259
|
|
20240925,120100,314957375,5070,5070,5070,5070,600
|
|
20240925,120000,311915375,5080,5080,5080,5080,10
|
|
20240925,115900,311864575,5080,5080,5080,5080,5
|
|
20240925,115800,311839175,5090,5090,5090,5090,0
|
|
20240925,115700,311839175,5090,5090,5090,5090,0
|
|
20240925,115600,311839175,5090,5080,5090,5080,30
|
|
20240925,115500,311686515,5080,5070,5080,5070,105
|
|
20240925,115400,311154115,5080,5080,5080,5080,0
|
|
20240925,115300,311154115,5080,5080,5080,5080,0
|
|
20240925,115200,311154115,5080,5080,5080,5080,0
|
|
20240925,115100,311154115,5080,5080,5080,5080,224
|
|
20240925,115000,310016195,5100,5100,5100,5100,0
|
|
20240925,114900,310016195,5100,5100,5100,5100,1
|
|
20240925,114800,310011095,5090,5090,5100,5090,111
|
|
20240925,114700,309446095,5090,5090,5100,5090,1072
|
|
20240925,114600,303989605,5090,5090,5090,5090,580
|
|
20240925,114500,301037405,5090,5090,5090,5090,1188
|
|
20240925,114400,294990485,5080,5080,5080,5080,316
|
|
20240925,114300,293385205,5080,5080,5080,5080,0
|
|
20240925,114200,293385205,5080,5080,5080,5080,0
|
|
20240925,114100,293385205,5080,5080,5080,5080,10
|
|
20240925,114000,293334405,5080,5080,5080,5080,0
|
|
20240925,113900,293334405,5080,5070,5080,5070,110
|
|
20240925,113800,292775705,5080,5080,5080,5080,0
|
|
20240925,113700,292775705,5080,5080,5080,5080,0
|
|
20240925,113600,292775705,5080,5080,5080,5080,0
|
|
20240925,113500,292775705,5080,5080,5080,5080,0
|
|
20240925,113400,292775705,5080,5080,5080,5080,0
|
|
20240925,113300,292775705,5080,5080,5080,5080,0
|
|
20240925,113200,292775705,5080,5080,5080,5080,100
|
|
20240925,113100,292267705,5080,5080,5080,5080,0
|
|
20240925,113000,292267705,5080,5080,5080,5080,0
|
|
20240925,112900,292267705,5080,5080,5080,5080,781
|
|
20240925,112800,288300225,5080,5080,5080,5080,0
|
|
20240925,112700,288300225,5080,5080,5080,5080,32
|
|
20240925,112600,288137665,5080,5080,5080,5080,173
|
|
20240925,112500,287258825,5080,5080,5080,5080,315
|
|
20240925,112400,285658625,5070,5070,5070,5070,36
|
|
20240925,112300,285476105,5070,5070,5070,5070,0
|
|
20240925,112200,285476105,5070,5070,5070,5070,315
|
|
20240925,112100,283879055,5070,5070,5070,5070,0
|
|
20240925,112000,283879055,5070,5070,5070,5070,58
|
|
20240925,111900,283584995,5070,5070,5080,5070,15
|
|
20240925,111800,283508905,5070,5070,5070,5070,0
|
|
20240925,111700,283508905,5070,5070,5070,5070,1
|
|
20240925,111600,283503835,5070,5070,5070,5070,0
|
|
20240925,111500,283503835,5070,5070,5070,5070,0
|
|
20240925,111400,283503835,5070,5070,5070,5070,0
|
|
20240925,111300,283503835,5070,5070,5070,5070,0
|
|
20240925,111200,283503835,5070,5070,5070,5070,0
|
|
20240925,111100,283503835,5070,5070,5070,5070,0
|
|
20240925,111000,283503835,5070,5070,5070,5070,7
|
|
20240925,110900,283468345,5080,5080,5080,5080,0
|
|
20240925,110800,283468345,5080,5080,5080,5080,5
|
|
20240925,110700,283442945,5080,5080,5080,5080,15
|
|
20240925,110600,283366745,5080,5080,5080,5080,106
|
|
20240925,110500,282828265,5080,5080,5080,5080,1
|
|
20240925,110400,282823185,5070,5070,5070,5070,0
|
|
20240925,110300,282823185,5070,5070,5070,5070,0
|
|
20240925,110200,282823185,5070,5070,5070,5070,0
|
|
20240925,110100,282823185,5070,5070,5070,5070,5
|
|
20240925,110000,282797835,5060,5070,5070,5060,190
|
|
20240925,105900,281836185,5070,5070,5070,5070,192
|
|
20240925,105800,280862745,5070,5080,5080,5070,703
|
|
20240925,105700,277291535,5080,5080,5080,5080,0
|
|
20240925,105600,277291535,5080,5080,5080,5080,6
|
|
20240925,105500,277261055,5090,5080,5090,5080,394
|
|
20240925,105400,275259065,5090,5090,5090,5090,0
|
|
20240925,105300,275259065,5090,5090,5090,5090,0
|
|
20240925,105200,275259065,5090,5090,5090,5090,1
|
|
20240925,105100,275253975,5060,5060,5060,5060,2
|
|
20240925,105000,275243855,5080,5080,5080,5080,5
|
|
20240925,104900,275218455,5080,5070,5080,5070,400
|
|
20240925,104800,273188875,5070,5070,5070,5070,358
|
|
20240925,104700,271373815,5070,5070,5070,5070,18
|
|
20240925,104600,271282555,5070,5070,5070,5070,136
|
|
20240925,104500,270593035,5090,5070,5090,5070,1124
|
|
20240925,104400,264873175,5080,5090,5090,5080,205
|
|
20240925,104300,263830725,5080,5080,5080,5080,201
|
|
20240925,104200,262809645,5090,5090,5090,5090,510
|
|
20240925,104100,260213745,5060,5080,5080,5060,531
|
|
20240925,104000,257516805,5060,5060,5060,5060,0
|
|
20240925,103900,257516805,5060,5070,5070,5060,627
|
|
20240925,103800,254338395,5060,5060,5060,5060,0
|
|
20240925,103700,254338395,5060,5060,5060,5060,1
|
|
20240925,103600,254333335,5060,5060,5060,5060,18
|
|
20240925,103500,254242255,5060,5060,5060,5060,0
|
|
20240925,103400,254242255,5060,5060,5060,5060,32
|
|
20240925,103300,254080335,5050,5050,5050,5050,3
|
|
20240925,103200,254065185,5050,5050,5050,5050,0
|
|
20240925,103100,254065185,5050,5050,5050,5050,624
|
|
20240925,103000,250913985,5050,5060,5070,5050,182
|
|
20240925,102900,249992585,5060,5070,5070,5060,38
|
|
20240925,102800,249800115,5040,5040,5040,5040,114
|
|
20240925,102700,249225555,5050,5080,5090,5050,2094
|
|
20240925,102600,238583855,5080,5060,5080,5060,300
|
|
20240925,102500,237061055,5050,5050,5050,5050,198
|
|
20240925,102400,236061155,5050,5050,5050,5050,0
|
|
20240925,102300,236061155,5050,5040,5050,5040,423
|
|
20240925,102200,233929005,5040,5050,5050,5040,19
|
|
20240925,102100,233833195,5070,5070,5070,5070,10
|
|
20240925,102000,233782495,5080,5080,5080,5080,0
|
|
20240925,101900,233782495,5080,5080,5080,5080,0
|
|
20240925,101800,233782495,5080,5080,5080,5080,2
|
|
20240925,101700,233772335,5070,5070,5070,5070,476
|
|
20240925,101600,231359015,5070,5070,5070,5060,151
|
|
20240925,101500,230593455,5070,5040,5070,5040,2950
|
|
20240925,101400,215675165,5020,5020,5020,5020,1
|
|
20240925,101300,215670145,5020,5020,5020,5020,0
|
|
20240925,101200,215670145,5020,5020,5020,5020,0
|
|
20240925,101100,215670145,5020,5030,5030,5020,269
|
|
20240925,101000,214317265,5040,5040,5040,5040,0
|
|
20240925,100900,214317265,5040,5040,5040,5040,0
|
|
20240925,100800,214317265,5040,5040,5040,5040,0
|
|
20240925,100700,214317265,5040,5040,5040,5040,40
|
|
20240925,100600,214115665,5040,5040,5040,5040,0
|
|
20240925,100500,214115665,5040,5040,5040,5040,300
|
|
20240925,100400,212603665,5040,5040,5040,5040,0
|
|
20240925,100300,212603665,5040,5040,5040,5040,101
|
|
20240925,100200,212094625,5040,5040,5040,5030,401
|
|
20240925,100100,210074585,5040,5040,5040,5040,500
|
|
20240925,100000,207554585,5040,5040,5040,5040,0
|
|
20240925,095900,207554585,5040,5030,5040,5020,11370
|
|
20240925,095800,150440825,5030,5030,5030,5030,0
|
|
20240925,095700,150440825,5030,5030,5030,5030,1181
|
|
20240925,095600,144500395,5020,5020,5020,5020,0
|
|
20240925,095500,144500395,5020,5020,5020,5020,10
|
|
20240925,095400,144450195,5020,5020,5020,5020,0
|
|
20240925,095300,144450195,5020,5020,5020,5020,0
|
|
20240925,095200,144450195,5020,5020,5020,5020,0
|
|
20240925,095100,144450195,5020,5020,5020,5020,0
|
|
20240925,095000,144450195,5020,5020,5020,5020,0
|
|
20240925,094900,144450195,5020,5020,5020,5020,0
|
|
20240925,094800,144450195,5020,5020,5020,5020,0
|
|
20240925,094700,144450195,5020,5030,5030,5020,701
|
|
20240925,094600,140931165,5020,5020,5020,5020,101
|
|
20240925,094500,140424145,5020,5030,5030,5020,401
|
|
20240925,094400,138408115,5020,5020,5020,5020,294
|
|
20240925,094300,136932235,5020,5020,5020,5020,300
|
|
20240925,094200,135426235,5020,5030,5030,5020,246
|
|
20240925,094100,134189315,5030,5020,5030,5020,1043
|
|
20240925,094000,128953255,5030,5030,5030,5030,1
|
|
20240925,093900,128948225,5020,5020,5020,5020,100
|
|
20240925,093800,128446225,5020,5020,5020,5020,4
|
|
20240925,093700,128426145,5020,5020,5020,5020,0
|
|
20240925,093600,128426145,5020,5020,5020,5020,7
|
|
20240925,093500,128391005,5030,5030,5030,5030,0
|
|
20240925,093400,128391005,5030,5030,5030,5030,0
|
|
20240925,093300,128391005,5030,5040,5040,5030,2578
|
|
20240925,093200,115414765,5040,5040,5040,5040,1315
|
|
20240925,093100,108787165,5040,5040,5040,5040,1166
|
|
20240925,093000,102910525,5040,5030,5040,5030,2235
|
|
20240925,092900,91650135,5040,5040,5040,5040,0
|
|
20240925,092800,91650135,5040,5040,5040,5040,3167
|
|
20240925,092700,75688455,5040,5040,5040,5040,394
|
|
20240925,092600,73702695,5000,5000,5000,5000,0
|
|
20240925,092500,73702695,5000,4995,5040,4995,241
|
|
20240925,092400,72496335,4995,5020,5020,4995,372
|
|
20240925,092300,70635695,4995,4995,4995,4995,0
|
|
20240925,092200,70635695,4995,4995,4995,4995,0
|
|
20240925,092100,70635695,4995,4995,4995,4995,0
|
|
20240925,092000,70635695,4995,4995,4995,4995,356
|
|
20240925,091900,68857475,5000,5000,5000,5000,100
|
|
20240925,091800,68357475,5000,5000,5000,5000,500
|
|
20240925,091700,65857475,5000,5000,5000,5000,1
|
|
20240925,091600,65852475,5000,5000,5000,5000,100
|
|
20240925,091500,65352475,4995,5000,5000,4995,221
|
|
20240925,091400,64247755,5000,5000,5000,5000,0
|
|
20240925,091300,64247755,5000,5000,5000,4995,449
|
|
20240925,091200,62004470,5010,5010,5010,5010,124
|
|
20240925,091100,61383230,5020,5020,5020,5010,14
|
|
20240925,091000,61312980,5010,5010,5010,5010,0
|
|
20240925,090900,61312980,5010,5020,5020,5010,177
|
|
20240925,090800,60425450,5010,5030,5030,5000,825
|
|
20240925,090700,56291480,5030,5030,5030,5030,0
|
|
20240925,090600,56291480,5030,5040,5060,5030,583
|
|
20240925,090500,53356030,5030,5060,5060,5030,31
|
|
20240925,090400,53199200,5060,5060,5060,5060,100
|
|
20240925,090300,52693200,5070,5050,5070,5050,336
|
|
20240925,090200,50992430,5010,5020,5020,5010,5623
|
|
20240925,090100,22766960,5020,5020,5020,5020,5
|
|
20240925,090000,22741860,5060,5070,5070,5020,4492
|