694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,203100,84107880,8870,8870,8870,8870,86
|
|
20240730,203000,84107880,8870,8870,8870,8870,0
|
|
20240730,202900,84107880,8870,8870,8870,8870,0
|
|
20240730,202800,84107880,8870,8870,8870,8870,0
|
|
20240730,202700,84107880,8870,8870,8870,8870,0
|
|
20240730,202600,84107880,8870,8870,8870,8870,0
|
|
20240730,202500,84107880,8870,8870,8870,8870,0
|
|
20240730,202400,84107880,8870,8870,8870,8870,0
|
|
20240730,202300,84107880,8870,8870,8870,8870,0
|
|
20240730,202200,84107880,8870,8870,8870,8870,0
|
|
20240730,202100,84107880,8870,8870,8870,8870,0
|
|
20240730,202000,84107880,8870,8870,8870,8870,0
|
|
20240730,201900,84107880,8870,8870,8870,8870,0
|
|
20240730,201800,84107880,8870,8870,8870,8870,0
|
|
20240730,201700,84107880,8870,8870,8870,8870,0
|
|
20240730,201600,84107880,8870,8870,8870,8870,0
|
|
20240730,201500,84107880,8870,8870,8870,8870,0
|
|
20240730,201400,84107880,8870,8870,8870,8870,0
|
|
20240730,201300,84107880,8870,8870,8870,8870,0
|
|
20240730,201200,84107880,8870,8870,8870,8870,0
|
|
20240730,201100,84107880,8870,8870,8870,8870,0
|
|
20240730,201000,84107880,8870,8870,8870,8870,0
|
|
20240730,200900,84107880,8870,8870,8870,8870,0
|
|
20240730,200800,84107880,8870,8870,8870,8870,0
|
|
20240730,200700,84107880,8870,8870,8870,8870,0
|
|
20240730,200600,84107880,8870,8870,8870,8870,0
|
|
20240730,200500,84107880,8870,8870,8870,8870,0
|
|
20240730,200400,84107880,8870,8870,8870,8870,0
|
|
20240730,200300,84107880,8870,8870,8870,8870,0
|
|
20240730,200200,84107880,8870,8870,8870,8870,0
|
|
20240730,200100,84107880,8870,8870,8870,8870,86
|
|
20240730,200000,84107880,8870,8870,8870,8870,0
|
|
20240730,195900,84107880,8870,8870,8870,8870,0
|
|
20240730,195800,84107880,8870,8870,8870,8870,0
|
|
20240730,195700,84107880,8870,8870,8870,8870,0
|
|
20240730,195600,84107880,8870,8870,8870,8870,0
|
|
20240730,195500,84107880,8870,8870,8870,8870,0
|
|
20240730,195400,84107880,8870,8870,8870,8870,0
|
|
20240730,195300,84107880,8870,8870,8870,8870,0
|
|
20240730,195200,84107880,8870,8870,8870,8870,0
|
|
20240730,195100,84107880,8870,8870,8870,8870,0
|
|
20240730,195000,84107880,8870,8870,8870,8870,0
|
|
20240730,194900,84107880,8870,8870,8870,8870,0
|
|
20240730,194800,84107880,8870,8870,8870,8870,0
|
|
20240730,194700,84107880,8870,8870,8870,8870,0
|
|
20240730,194600,84107880,8870,8870,8870,8870,0
|
|
20240730,194500,84107880,8870,8870,8870,8870,0
|
|
20240730,194400,84107880,8870,8870,8870,8870,0
|
|
20240730,194300,84107880,8870,8870,8870,8870,0
|
|
20240730,194200,84107880,8870,8870,8870,8870,0
|
|
20240730,194100,84107880,8870,8870,8870,8870,0
|
|
20240730,194000,84107880,8870,8870,8870,8870,0
|
|
20240730,193900,84107880,8870,8870,8870,8870,0
|
|
20240730,193800,84107880,8870,8870,8870,8870,0
|
|
20240730,193700,84107880,8870,8870,8870,8870,0
|
|
20240730,193600,84107880,8870,8870,8870,8870,0
|
|
20240730,193500,84107880,8870,8870,8870,8870,0
|
|
20240730,193400,84107880,8870,8870,8870,8870,0
|
|
20240730,193300,84107880,8870,8870,8870,8870,0
|
|
20240730,193200,84107880,8870,8870,8870,8870,0
|
|
20240730,193100,84107880,8870,8870,8870,8870,86
|
|
20240730,193000,84107880,8870,8870,8870,8870,0
|
|
20240730,192900,84107880,8870,8870,8870,8870,0
|
|
20240730,192800,84107880,8870,8870,8870,8870,0
|
|
20240730,192700,84107880,8870,8870,8870,8870,0
|
|
20240730,192600,84107880,8870,8870,8870,8870,0
|
|
20240730,192500,84107880,8870,8870,8870,8870,0
|
|
20240730,192400,84107880,8870,8870,8870,8870,0
|
|
20240730,192300,84107880,8870,8870,8870,8870,0
|
|
20240730,192200,84107880,8870,8870,8870,8870,0
|
|
20240730,192100,84107880,8870,8870,8870,8870,0
|
|
20240730,192000,84107880,8870,8870,8870,8870,0
|
|
20240730,191900,84107880,8870,8870,8870,8870,0
|
|
20240730,191800,84107880,8870,8870,8870,8870,0
|
|
20240730,191700,84107880,8870,8870,8870,8870,0
|
|
20240730,191600,84107880,8870,8870,8870,8870,0
|
|
20240730,191500,84107880,8870,8870,8870,8870,0
|
|
20240730,191400,84107880,8870,8870,8870,8870,0
|
|
20240730,191300,84107880,8870,8870,8870,8870,0
|
|
20240730,191200,84107880,8870,8870,8870,8870,0
|
|
20240730,191100,84107880,8870,8870,8870,8870,0
|
|
20240730,191000,84107880,8870,8870,8870,8870,0
|
|
20240730,190900,84107880,8870,8870,8870,8870,0
|
|
20240730,190800,84107880,8870,8870,8870,8870,0
|
|
20240730,190700,84107880,8870,8870,8870,8870,0
|
|
20240730,190600,84107880,8870,8870,8870,8870,0
|
|
20240730,190500,84107880,8870,8870,8870,8870,0
|
|
20240730,190400,84107880,8870,8870,8870,8870,0
|
|
20240730,190300,84107880,8870,8870,8870,8870,0
|
|
20240730,190200,84107880,8870,8870,8870,8870,0
|
|
20240730,190100,84107880,8870,8870,8870,8870,86
|
|
20240730,190000,84107880,8870,8870,8870,8870,0
|
|
20240730,185900,84107880,8870,8870,8870,8870,0
|
|
20240730,185800,84107880,8870,8870,8870,8870,0
|
|
20240730,185700,84107880,8870,8870,8870,8870,0
|
|
20240730,185600,84107880,8870,8870,8870,8870,0
|
|
20240730,185500,84107880,8870,8870,8870,8870,0
|
|
20240730,185400,84107880,8870,8870,8870,8870,0
|
|
20240730,185300,84107880,8870,8870,8870,8870,0
|
|
20240730,185200,84107880,8870,8870,8870,8870,0
|
|
20240730,185100,84107880,8870,8870,8870,8870,0
|
|
20240730,185000,84107880,8870,8870,8870,8870,0
|
|
20240730,184900,84107880,8870,8870,8870,8870,0
|
|
20240730,184800,84107880,8870,8870,8870,8870,0
|
|
20240730,184700,84107880,8870,8870,8870,8870,0
|
|
20240730,184600,84107880,8870,8870,8870,8870,0
|
|
20240730,184500,84107880,8870,8870,8870,8870,0
|
|
20240730,184400,84107880,8870,8870,8870,8870,0
|
|
20240730,184300,84107880,8870,8870,8870,8870,0
|
|
20240730,184200,84107880,8870,8870,8870,8870,0
|
|
20240730,184100,84107880,8870,8870,8870,8870,0
|
|
20240730,184000,84107880,8870,8870,8870,8870,0
|
|
20240730,183900,84107880,8870,8870,8870,8870,0
|
|
20240730,183800,84107880,8870,8870,8870,8870,0
|
|
20240730,183700,84107880,8870,8870,8870,8870,0
|
|
20240730,183600,84107880,8870,8870,8870,8870,0
|
|
20240730,183500,84107880,8870,8870,8870,8870,0
|
|
20240730,183400,84107880,8870,8870,8870,8870,0
|
|
20240730,183300,84107880,8870,8870,8870,8870,0
|
|
20240730,183200,84107880,8870,8870,8870,8870,0
|
|
20240730,183100,84107880,8870,8870,8870,8870,86
|
|
20240730,183000,84107880,8870,8870,8870,8870,0
|
|
20240730,182900,84107880,8870,8870,8870,8870,0
|
|
20240730,182800,84107880,8870,8870,8870,8870,0
|
|
20240730,182700,84107880,8870,8870,8870,8870,0
|
|
20240730,182600,84107880,8870,8870,8870,8870,0
|
|
20240730,182500,84107880,8870,8870,8870,8870,0
|
|
20240730,182400,84107880,8870,8870,8870,8870,0
|
|
20240730,182300,84107880,8870,8870,8870,8870,0
|
|
20240730,182200,84107880,8870,8870,8870,8870,0
|
|
20240730,182100,84107880,8870,8870,8870,8870,0
|
|
20240730,182000,84107880,8870,8870,8870,8870,0
|
|
20240730,181900,84107880,8870,8870,8870,8870,0
|
|
20240730,181800,84107880,8870,8870,8870,8870,0
|
|
20240730,181700,84107880,8870,8870,8870,8870,0
|
|
20240730,181600,84107880,8870,8870,8870,8870,0
|
|
20240730,181500,84107880,8870,8870,8870,8870,0
|
|
20240730,181400,84107880,8870,8870,8870,8870,0
|
|
20240730,181300,84107880,8870,8870,8870,8870,0
|
|
20240730,181200,84107880,8870,8870,8870,8870,0
|
|
20240730,181100,84107880,8870,8870,8870,8870,0
|
|
20240730,181000,84107880,8870,8870,8870,8870,0
|
|
20240730,180900,84107880,8870,8870,8870,8870,0
|
|
20240730,180800,84107880,8870,8870,8870,8870,0
|
|
20240730,180700,84107880,8870,8870,8870,8870,0
|
|
20240730,180600,84107880,8870,8870,8870,8870,0
|
|
20240730,180500,84107880,8870,8870,8870,8870,0
|
|
20240730,180400,84107880,8870,8870,8870,8870,0
|
|
20240730,180300,84107880,8870,8870,8870,8870,0
|
|
20240730,180200,84107880,8870,8870,8870,8870,0
|
|
20240730,180100,84107880,8870,8870,8870,8870,86
|
|
20240730,180000,84107880,8870,8870,8870,8870,0
|
|
20240730,175900,84107880,8870,8870,8870,8870,0
|
|
20240730,175800,84107880,8870,8870,8870,8870,0
|
|
20240730,175700,84107880,8870,8870,8870,8870,0
|
|
20240730,175600,84107880,8870,8870,8870,8870,0
|
|
20240730,175500,84107880,8870,8870,8870,8870,0
|
|
20240730,175400,84107880,8870,8870,8870,8870,0
|
|
20240730,175300,84107880,8870,8870,8870,8870,0
|
|
20240730,175200,84107880,8870,8870,8870,8870,0
|
|
20240730,175100,84107880,8870,8870,8870,8870,0
|
|
20240730,175000,84107880,8870,8870,8870,8870,0
|
|
20240730,174900,84107880,8870,8870,8870,8870,0
|
|
20240730,174800,84107880,8870,8870,8870,8870,0
|
|
20240730,174700,84107880,8870,8870,8870,8870,0
|
|
20240730,174600,84107880,8870,8870,8870,8870,0
|
|
20240730,174500,84107880,8870,8870,8870,8870,0
|
|
20240730,174400,84107880,8870,8870,8870,8870,0
|
|
20240730,174300,84107880,8870,8870,8870,8870,0
|
|
20240730,174200,84107880,8870,8870,8870,8870,0
|
|
20240730,174100,84107880,8870,8870,8870,8870,0
|
|
20240730,174000,84107880,8870,8870,8870,8870,0
|
|
20240730,173900,84107880,8870,8870,8870,8870,0
|
|
20240730,173800,84107880,8870,8870,8870,8870,0
|
|
20240730,173700,84107880,8870,8870,8870,8870,0
|
|
20240730,173600,84107880,8870,8870,8870,8870,0
|
|
20240730,173500,84107880,8870,8870,8870,8870,0
|
|
20240730,173400,84107880,8870,8870,8870,8870,0
|
|
20240730,173300,84107880,8870,8870,8870,8870,0
|
|
20240730,173200,84107880,8870,8870,8870,8870,0
|
|
20240730,173100,84107880,8870,8870,8870,8870,86
|
|
20240730,173000,84107880,8870,8870,8870,8870,0
|
|
20240730,172900,84107880,8870,8870,8870,8870,0
|
|
20240730,172800,84107880,8870,8870,8870,8870,0
|
|
20240730,172700,84107880,8870,8870,8870,8870,0
|
|
20240730,172600,84107880,8870,8870,8870,8870,0
|
|
20240730,172500,84107880,8870,8870,8870,8870,0
|
|
20240730,172400,84107880,8870,8870,8870,8870,0
|
|
20240730,172300,84107880,8870,8870,8870,8870,0
|
|
20240730,172200,84107880,8870,8870,8870,8870,0
|
|
20240730,172100,84107880,8870,8870,8870,8870,0
|
|
20240730,172000,84107880,8870,8870,8870,8870,0
|
|
20240730,171900,84107880,8870,8870,8870,8870,0
|
|
20240730,171800,84107880,8870,8870,8870,8870,0
|
|
20240730,171700,84107880,8870,8870,8870,8870,0
|
|
20240730,171600,84107880,8870,8870,8870,8870,0
|
|
20240730,171500,84107880,8870,8870,8870,8870,0
|
|
20240730,171400,84107880,8870,8870,8870,8870,0
|
|
20240730,171300,84107880,8870,8870,8870,8870,0
|
|
20240730,171200,84107880,8870,8870,8870,8870,0
|
|
20240730,171100,84107880,8870,8870,8870,8870,0
|
|
20240730,171000,84107880,8870,8870,8870,8870,0
|
|
20240730,170900,84107880,8870,8870,8870,8870,0
|
|
20240730,170800,84107880,8870,8870,8870,8870,0
|
|
20240730,170700,84107880,8870,8870,8870,8870,0
|
|
20240730,170600,84107880,8870,8870,8870,8870,0
|
|
20240730,170500,84107880,8870,8870,8870,8870,0
|
|
20240730,170400,84107880,8870,8870,8870,8870,0
|
|
20240730,170300,84107880,8870,8870,8870,8870,0
|
|
20240730,170200,84107880,8870,8870,8870,8870,0
|
|
20240730,170100,84107880,8870,8870,8870,8870,86
|
|
20240730,170000,84107880,8870,8870,8870,8870,0
|
|
20240730,165900,84107880,8870,8870,8870,8870,0
|
|
20240730,165800,84107880,8870,8870,8870,8870,0
|
|
20240730,165700,84107880,8870,8870,8870,8870,0
|
|
20240730,165600,84107880,8870,8870,8870,8870,0
|
|
20240730,165500,84107880,8870,8870,8870,8870,0
|
|
20240730,165400,84107880,8870,8870,8870,8870,0
|
|
20240730,165300,84107880,8870,8870,8870,8870,0
|
|
20240730,165200,84107880,8870,8870,8870,8870,0
|
|
20240730,165100,84107880,8870,8870,8870,8870,0
|
|
20240730,165000,84107880,8870,8870,8870,8870,0
|
|
20240730,164900,84107880,8870,8870,8870,8870,0
|
|
20240730,164800,84107880,8870,8870,8870,8870,0
|
|
20240730,164700,84107880,8870,8870,8870,8870,0
|
|
20240730,164600,84107880,8870,8870,8870,8870,0
|
|
20240730,164500,84107880,8870,8870,8870,8870,0
|
|
20240730,164400,84107880,8870,8870,8870,8870,0
|
|
20240730,164300,84107880,8870,8870,8870,8870,0
|
|
20240730,164200,84107880,8870,8870,8870,8870,0
|
|
20240730,164100,84107880,8870,8870,8870,8870,0
|
|
20240730,164000,84107880,8870,8870,8870,8870,0
|
|
20240730,163900,84107880,8870,8870,8870,8870,0
|
|
20240730,163800,84107880,8870,8870,8870,8870,0
|
|
20240730,163700,84107880,8870,8870,8870,8870,0
|
|
20240730,163600,84107880,8870,8870,8870,8870,0
|
|
20240730,163500,84107880,8870,8870,8870,8870,0
|
|
20240730,163400,84107880,8870,8870,8870,8870,0
|
|
20240730,163300,84107880,8870,8870,8870,8870,0
|
|
20240730,163200,84107880,8870,8870,8870,8870,0
|
|
20240730,163100,84107880,8870,8870,8870,8870,86
|
|
20240730,163000,84107880,8870,8870,8870,8870,0
|
|
20240730,162900,84107880,8870,8870,8870,8870,0
|
|
20240730,162800,84107880,8870,8870,8870,8870,0
|
|
20240730,162700,84107880,8870,8870,8870,8870,0
|
|
20240730,162600,84107880,8870,8870,8870,8870,0
|
|
20240730,162500,84107880,8870,8870,8870,8870,0
|
|
20240730,162400,84107880,8870,8870,8870,8870,0
|
|
20240730,162300,84107880,8870,8870,8870,8870,0
|
|
20240730,162200,84107880,8870,8870,8870,8870,0
|
|
20240730,162100,84107880,8870,8870,8870,8870,0
|
|
20240730,162000,84107880,8870,8870,8870,8870,0
|
|
20240730,161900,84107880,8870,8870,8870,8870,0
|
|
20240730,161800,84107880,8870,8870,8870,8870,0
|
|
20240730,161700,84107880,8870,8870,8870,8870,0
|
|
20240730,161600,84107880,8870,8870,8870,8870,0
|
|
20240730,161500,84107880,8870,8870,8870,8870,0
|
|
20240730,161400,84107880,8870,8870,8870,8870,0
|
|
20240730,161300,84107880,8870,8870,8870,8870,0
|
|
20240730,161200,84107880,8870,8870,8870,8870,0
|
|
20240730,161100,84107880,8870,8870,8870,8870,0
|
|
20240730,161000,84107880,8870,8870,8870,8870,0
|
|
20240730,160900,84107880,8870,8870,8870,8870,0
|
|
20240730,160800,84107880,8870,8870,8870,8870,0
|
|
20240730,160700,84107880,8870,8870,8870,8870,0
|
|
20240730,160600,84107880,8870,8870,8870,8870,0
|
|
20240730,160500,84107880,8870,8870,8870,8870,0
|
|
20240730,160400,84107880,8870,8870,8870,8870,0
|
|
20240730,160300,84107880,8870,8870,8870,8870,0
|
|
20240730,160200,84107880,8870,8870,8870,8870,0
|
|
20240730,160100,84107880,8870,8870,8870,8870,86
|
|
20240730,160000,84107880,8870,8870,8870,8870,0
|
|
20240730,155900,84107880,8870,8870,8870,8870,0
|
|
20240730,155800,84107880,8870,8870,8870,8870,0
|
|
20240730,155700,84107880,8870,8870,8870,8870,0
|
|
20240730,155600,84107880,8870,8870,8870,8870,0
|
|
20240730,155500,84107880,8870,8870,8870,8870,0
|
|
20240730,155400,84107880,8870,8870,8870,8870,0
|
|
20240730,155300,84107880,8870,8870,8870,8870,0
|
|
20240730,155200,84107880,8870,8870,8870,8870,0
|
|
20240730,155100,84107880,8870,8870,8870,8870,0
|
|
20240730,155000,84107880,8870,8870,8870,8870,0
|
|
20240730,154900,84107880,8870,8870,8870,8870,0
|
|
20240730,154800,84107880,8870,8870,8870,8870,0
|
|
20240730,154700,84107880,8870,8870,8870,8870,0
|
|
20240730,154600,84107880,8870,8870,8870,8870,0
|
|
20240730,154500,84107880,8870,8870,8870,8870,0
|
|
20240730,154400,84107880,8870,8870,8870,8870,0
|
|
20240730,154300,84107880,8870,8870,8870,8870,0
|
|
20240730,154200,84107880,8870,8870,8870,8870,0
|
|
20240730,154100,84107880,8870,8870,8870,8870,0
|
|
20240730,154000,84107880,8870,8870,8870,8870,0
|
|
20240730,153900,84107880,8870,8870,8870,8870,0
|
|
20240730,153800,84107880,8870,8870,8870,8870,0
|
|
20240730,153700,84107880,8870,8870,8870,8870,0
|
|
20240730,153600,84107880,8870,8870,8870,8870,0
|
|
20240730,153500,84107880,8870,8870,8870,8870,0
|
|
20240730,153400,84107880,8870,8870,8870,8870,0
|
|
20240730,153300,84107880,8870,8870,8870,8870,0
|
|
20240730,153200,84107880,8870,8870,8870,8870,0
|
|
20240730,153100,84107880,8870,8870,8870,8870,86
|
|
20240730,153000,84107880,8870,8870,8870,8870,86
|
|
20240730,152900,83345060,8820,8820,8820,8820,0
|
|
20240730,152800,83345060,8820,8820,8820,8820,0
|
|
20240730,152700,83345060,8820,8820,8820,8820,0
|
|
20240730,152600,83345060,8820,8820,8820,8820,0
|
|
20240730,152500,83345060,8820,8820,8820,8820,0
|
|
20240730,152400,83345060,8820,8820,8820,8820,0
|
|
20240730,152300,83345060,8820,8820,8820,8820,0
|
|
20240730,152200,83345060,8820,8820,8820,8820,0
|
|
20240730,152100,83345060,8820,8820,8820,8820,0
|
|
20240730,152000,83345060,8820,8820,8820,8820,0
|
|
20240730,151900,83345060,8820,8850,8870,8820,13
|
|
20240730,151800,83230130,8850,8850,8850,8850,1
|
|
20240730,151700,83221280,8870,8870,8870,8870,0
|
|
20240730,151600,83221280,8870,8870,8870,8870,1
|
|
20240730,151500,83212410,8810,8870,8870,8810,511
|
|
20240730,151400,78699570,8940,8940,8940,8940,0
|
|
20240730,151300,78699570,8940,8940,8940,8940,0
|
|
20240730,151200,78699570,8940,8940,8940,8940,0
|
|
20240730,151100,78699570,8940,8880,8940,8880,20
|
|
20240730,151000,78521850,8870,8890,8890,8870,63
|
|
20240730,150900,77962450,8940,8940,8940,8940,0
|
|
20240730,150800,77962450,8940,8940,8940,8940,0
|
|
20240730,150700,77962450,8940,8940,8940,8940,0
|
|
20240730,150600,77962450,8940,8940,8940,8940,0
|
|
20240730,150500,77962450,8940,8940,8940,8940,0
|
|
20240730,150400,77962450,8940,8940,8940,8940,0
|
|
20240730,150300,77962450,8940,8940,8940,8940,0
|
|
20240730,150200,77962450,8940,8940,8940,8940,0
|
|
20240730,150100,77962450,8940,8940,8940,8940,0
|
|
20240730,150000,77962450,8940,8890,8940,8880,243
|
|
20240730,145900,75804490,8890,8890,8890,8890,78
|
|
20240730,145800,75111070,8940,8940,8940,8940,0
|
|
20240730,145700,75111070,8940,8940,8940,8940,0
|
|
20240730,145600,75111070,8940,8940,8940,8940,0
|
|
20240730,145500,75111070,8940,8940,8940,8940,1
|
|
20240730,145400,75102130,8900,8900,8900,8900,86
|
|
20240730,145300,74336730,8950,8950,8950,8950,0
|
|
20240730,145200,74336730,8950,8950,8950,8950,0
|
|
20240730,145100,74336730,8950,8950,8950,8950,0
|
|
20240730,145000,74336730,8950,8950,8950,8950,0
|
|
20240730,144900,74336730,8950,8950,8950,8950,0
|
|
20240730,144800,74336730,8950,8950,8950,8950,0
|
|
20240730,144700,74336730,8950,8950,8950,8950,0
|
|
20240730,144600,74336730,8950,8950,8950,8950,0
|
|
20240730,144500,74336730,8950,8950,8950,8950,0
|
|
20240730,144400,74336730,8950,8950,8950,8950,0
|
|
20240730,144300,74336730,8950,8950,8950,8950,0
|
|
20240730,144200,74336730,8950,8950,8950,8950,0
|
|
20240730,144100,74336730,8950,8950,8950,8950,0
|
|
20240730,144000,74336730,8950,8950,8950,8950,0
|
|
20240730,143900,74336730,8950,8950,8950,8950,0
|
|
20240730,143800,74336730,8950,8950,8950,8950,0
|
|
20240730,143700,74336730,8950,8950,8950,8950,0
|
|
20240730,143600,74336730,8950,8950,8950,8950,0
|
|
20240730,143500,74336730,8950,8950,8950,8950,0
|
|
20240730,143400,74336730,8950,8950,8950,8950,0
|
|
20240730,143300,74336730,8950,8950,8950,8950,5
|
|
20240730,143200,74291980,8950,8940,8950,8940,8
|
|
20240730,143100,74220450,8940,8940,8940,8940,0
|
|
20240730,143000,74220450,8940,8940,8940,8940,0
|
|
20240730,142900,74220450,8940,8940,8940,8940,0
|
|
20240730,142800,74220450,8940,8940,8940,8940,1
|
|
20240730,142700,74211510,8890,8890,8890,8890,23
|
|
20240730,142600,74007040,8950,8950,8950,8950,0
|
|
20240730,142500,74007040,8950,8950,8950,8950,1
|
|
20240730,142400,73998090,8960,8960,8960,8960,1
|
|
20240730,142300,73989130,8920,8920,8920,8920,20
|
|
20240730,142200,73810730,8960,8920,8960,8920,84
|
|
20240730,142100,73061380,8960,8960,8960,8960,10
|
|
20240730,142000,72971780,8960,8960,8960,8960,0
|
|
20240730,141900,72971780,8960,8930,8960,8930,4
|
|
20240730,141800,72936020,8940,8940,8940,8940,0
|
|
20240730,141700,72936020,8940,8940,8940,8940,0
|
|
20240730,141600,72936020,8940,8940,8940,8940,0
|
|
20240730,141500,72936020,8940,8940,8940,8940,0
|
|
20240730,141400,72936020,8940,8940,8940,8940,0
|
|
20240730,141300,72936020,8940,8940,8940,8940,0
|
|
20240730,141200,72936020,8940,8940,8940,8940,0
|
|
20240730,141100,72936020,8940,8940,8940,8940,0
|
|
20240730,141000,72936020,8940,8940,8940,8940,4
|
|
20240730,140900,72900260,8900,8900,8900,8900,0
|
|
20240730,140800,72900260,8900,8900,8900,8900,0
|
|
20240730,140700,72900260,8900,8900,8900,8900,0
|
|
20240730,140600,72900260,8900,8900,8900,8900,0
|
|
20240730,140500,72900260,8900,8900,8900,8900,46
|
|
20240730,140400,72490860,8940,8940,8940,8940,0
|
|
20240730,140300,72490860,8940,8940,8940,8940,0
|
|
20240730,140200,72490860,8940,8940,8940,8940,0
|
|
20240730,140100,72490860,8940,8940,8940,8940,0
|
|
20240730,140000,72490860,8940,8940,8940,8940,0
|
|
20240730,135900,72490860,8940,8940,8940,8940,0
|
|
20240730,135800,72490860,8940,8940,8940,8940,0
|
|
20240730,135700,72490860,8940,8940,8940,8940,0
|
|
20240730,135600,72490860,8940,8940,8940,8940,0
|
|
20240730,135500,72490860,8940,8940,8940,8940,0
|
|
20240730,135400,72490860,8940,8900,8940,8900,2
|
|
20240730,135300,72473020,8900,8900,8900,8900,0
|
|
20240730,135200,72473020,8900,8900,8900,8900,100
|
|
20240730,135100,71583020,8910,8910,8910,8910,1
|
|
20240730,135000,71574110,8910,8910,8910,8910,97
|
|
20240730,134900,70709840,8910,8920,8920,8910,111
|
|
20240730,134800,69719730,8930,8930,8930,8930,0
|
|
20240730,134700,69719730,8930,8930,8930,8930,66
|
|
20240730,134600,69130350,8930,8930,8930,8930,0
|
|
20240730,134500,69130350,8930,8930,8930,8930,0
|
|
20240730,134400,69130350,8930,8930,8930,8930,0
|
|
20240730,134300,69130350,8930,8930,8930,8930,0
|
|
20240730,134200,69130350,8930,8930,8930,8930,0
|
|
20240730,134100,69130350,8930,8930,8930,8930,0
|
|
20240730,134000,69130350,8930,8930,8930,8930,0
|
|
20240730,133900,69130350,8930,8930,8930,8930,63
|
|
20240730,133800,68567760,8980,8980,8980,8980,0
|
|
20240730,133700,68567760,8980,8980,8980,8980,3
|
|
20240730,133600,68540820,8980,8980,8980,8980,0
|
|
20240730,133500,68540820,8980,8980,8980,8980,0
|
|
20240730,133400,68540820,8980,8980,8980,8980,0
|
|
20240730,133300,68540820,8980,8980,8980,8980,0
|
|
20240730,133200,68540820,8980,8980,8980,8980,0
|
|
20240730,133100,68540820,8980,8980,8980,8980,0
|
|
20240730,133000,68540820,8980,8980,8980,8980,0
|
|
20240730,132900,68540820,8980,8980,8980,8980,0
|
|
20240730,132800,68540820,8980,8980,8980,8980,0
|
|
20240730,132700,68540820,8980,8980,8980,8980,0
|
|
20240730,132600,68540820,8980,8980,8980,8980,0
|
|
20240730,132500,68540820,8980,8980,8980,8980,0
|
|
20240730,132400,68540820,8980,8980,8980,8980,0
|
|
20240730,132300,68540820,8980,8980,8980,8980,0
|
|
20240730,132200,68540820,8980,8980,8980,8980,0
|
|
20240730,132100,68540820,8980,8980,8980,8980,0
|
|
20240730,132000,68540820,8980,8980,8980,8980,0
|
|
20240730,131900,68540820,8980,8980,8980,8980,0
|
|
20240730,131800,68540820,8980,8980,8980,8980,0
|
|
20240730,131700,68540820,8980,8980,8980,8980,157
|
|
20240730,131600,67130960,8970,8970,8970,8970,0
|
|
20240730,131500,67130960,8970,8970,8970,8970,0
|
|
20240730,131400,67130960,8970,8970,8970,8970,0
|
|
20240730,131300,67130960,8970,8970,8970,8970,0
|
|
20240730,131200,67130960,8970,8970,8970,8970,0
|
|
20240730,131100,67130960,8970,8970,8970,8970,0
|
|
20240730,131000,67130960,8970,8970,8970,8970,0
|
|
20240730,130900,67130960,8970,8970,8970,8970,0
|
|
20240730,130800,67130960,8970,8970,8970,8970,0
|
|
20240730,130700,67130960,8970,8970,8970,8970,0
|
|
20240730,130600,67130960,8970,8970,8970,8970,0
|
|
20240730,130500,67130960,8970,8970,8970,8970,0
|
|
20240730,130400,67130960,8970,8970,8970,8970,0
|
|
20240730,130300,67130960,8970,8970,8970,8970,0
|
|
20240730,130200,67130960,8970,8970,8970,8970,0
|
|
20240730,130100,67130960,8970,8970,8970,8970,0
|
|
20240730,130000,67130960,8970,8970,8970,8970,0
|
|
20240730,125900,67130960,8970,8970,8970,8970,1
|
|
20240730,125800,67121990,8960,8960,8960,8960,0
|
|
20240730,125700,67121990,8960,8960,8960,8960,0
|
|
20240730,125600,67121990,8960,8960,8960,8960,0
|
|
20240730,125500,67121990,8960,8960,8960,8960,0
|
|
20240730,125400,67121990,8960,8960,8960,8960,0
|
|
20240730,125300,67121990,8960,8960,8960,8960,14
|
|
20240730,125200,66996550,8930,8930,8930,8930,0
|
|
20240730,125100,66996550,8930,8930,8930,8930,0
|
|
20240730,125000,66996550,8930,8930,8930,8930,0
|
|
20240730,124900,66996550,8930,8930,8930,8930,0
|
|
20240730,124800,66996550,8930,8930,8930,8930,0
|
|
20240730,124700,66996550,8930,8930,8930,8930,0
|
|
20240730,124600,66996550,8930,8930,8930,8930,90
|
|
20240730,124500,66192850,8930,8930,8930,8930,0
|
|
20240730,124400,66192850,8930,8930,8930,8930,0
|
|
20240730,124300,66192850,8930,8930,8930,8930,4
|
|
20240730,124200,66157130,8980,8980,8980,8980,0
|
|
20240730,124100,66157130,8980,8980,8980,8980,0
|
|
20240730,124000,66157130,8980,8980,8980,8980,3
|
|
20240730,123900,66130190,8980,8980,8980,8980,0
|
|
20240730,123800,66130190,8980,8980,8980,8980,0
|
|
20240730,123700,66130190,8980,8980,8980,8980,0
|
|
20240730,123600,66130190,8980,8980,8980,8980,0
|
|
20240730,123500,66130190,8980,8990,8990,8980,5
|
|
20240730,123400,66085250,8990,8990,8990,8990,0
|
|
20240730,123300,66085250,8990,8990,8990,8990,0
|
|
20240730,123200,66085250,8990,8990,8990,8990,100
|
|
20240730,123100,65186250,9000,9000,9000,9000,0
|
|
20240730,123000,65186250,9000,9000,9000,9000,0
|
|
20240730,122900,65186250,9000,9000,9000,9000,0
|
|
20240730,122800,65186250,9000,9000,9000,9000,0
|
|
20240730,122700,65186250,9000,9000,9000,9000,0
|
|
20240730,122600,65186250,9000,9000,9000,9000,0
|
|
20240730,122500,65186250,9000,9000,9000,9000,0
|
|
20240730,122400,65186250,9000,9000,9000,9000,0
|
|
20240730,122300,65186250,9000,9000,9000,9000,0
|
|
20240730,122200,65186250,9000,9000,9000,9000,0
|
|
20240730,122100,65186250,9000,9000,9000,9000,0
|
|
20240730,122000,65186250,9000,9000,9000,9000,0
|
|
20240730,121900,65186250,9000,9000,9000,9000,0
|
|
20240730,121800,65186250,9000,9000,9000,9000,0
|
|
20240730,121700,65186250,9000,9000,9000,9000,0
|
|
20240730,121600,65186250,9000,9000,9000,9000,0
|
|
20240730,121500,65186250,9000,9000,9000,9000,0
|
|
20240730,121400,65186250,9000,9000,9000,9000,0
|
|
20240730,121300,65186250,9000,9000,9000,9000,0
|
|
20240730,121200,65186250,9000,9000,9000,9000,0
|
|
20240730,121100,65186250,9000,9000,9000,9000,0
|
|
20240730,121000,65186250,9000,9000,9000,9000,0
|
|
20240730,120900,65186250,9000,9000,9000,9000,0
|
|
20240730,120800,65186250,9000,9000,9000,9000,0
|
|
20240730,120700,65186250,9000,9000,9000,9000,0
|
|
20240730,120600,65186250,9000,9000,9000,9000,0
|
|
20240730,120500,65186250,9000,9000,9000,9000,0
|
|
20240730,120400,65186250,9000,9000,9000,9000,0
|
|
20240730,120300,65186250,9000,9000,9000,9000,0
|
|
20240730,120200,65186250,9000,9000,9000,9000,0
|
|
20240730,120100,65186250,9000,9000,9000,9000,0
|
|
20240730,120000,65186250,9000,9000,9000,9000,0
|
|
20240730,115900,65186250,9000,9000,9000,9000,0
|
|
20240730,115800,65186250,9000,9000,9000,9000,0
|
|
20240730,115700,65186250,9000,9000,9000,9000,0
|
|
20240730,115600,65186250,9000,9000,9000,9000,0
|
|
20240730,115500,65186250,9000,9000,9000,9000,0
|
|
20240730,115400,65186250,9000,9000,9000,9000,0
|
|
20240730,115300,65186250,9000,9000,9000,9000,0
|
|
20240730,115200,65186250,9000,9000,9000,9000,0
|
|
20240730,115100,65186250,9000,9000,9000,9000,0
|
|
20240730,115000,65186250,9000,9000,9000,9000,0
|
|
20240730,114900,65186250,9000,9000,9000,9000,0
|
|
20240730,114800,65186250,9000,9000,9000,9000,0
|
|
20240730,114700,65186250,9000,9000,9000,9000,0
|
|
20240730,114600,65186250,9000,9000,9000,9000,0
|
|
20240730,114500,65186250,9000,9000,9000,9000,0
|
|
20240730,114400,65186250,9000,9000,9000,9000,0
|
|
20240730,114300,65186250,9000,9000,9000,9000,0
|
|
20240730,114200,65186250,9000,9000,9000,9000,0
|
|
20240730,114100,65186250,9000,9000,9000,9000,0
|
|
20240730,114000,65186250,9000,9000,9000,9000,0
|
|
20240730,113900,65186250,9000,9000,9000,9000,0
|
|
20240730,113800,65186250,9000,9000,9000,9000,0
|
|
20240730,113700,65186250,9000,9000,9000,9000,0
|
|
20240730,113600,65186250,9000,9000,9000,9000,0
|
|
20240730,113500,65186250,9000,9000,9000,9000,0
|
|
20240730,113400,65186250,9000,9000,9000,9000,0
|
|
20240730,113300,65186250,9000,9000,9000,9000,0
|
|
20240730,113200,65186250,9000,9000,9000,9000,0
|
|
20240730,113100,65186250,9000,9000,9000,9000,0
|
|
20240730,113000,65186250,9000,8940,9000,8900,466
|
|
20240730,112900,61030750,9000,9000,9000,9000,0
|
|
20240730,112800,61030750,9000,8950,9000,8950,1201
|
|
20240730,112700,50281750,9000,9000,9000,9000,0
|
|
20240730,112600,50281750,9000,9000,9000,9000,0
|
|
20240730,112500,50281750,9000,9000,9000,9000,0
|
|
20240730,112400,50281750,9000,8990,9000,8990,2
|
|
20240730,112300,50263760,9000,9000,9000,9000,0
|
|
20240730,112200,50263760,9000,8990,9000,8990,6
|
|
20240730,112100,50209810,9000,9000,9000,9000,0
|
|
20240730,112000,50209810,9000,9000,9000,9000,0
|
|
20240730,111900,50209810,9000,9000,9000,9000,0
|
|
20240730,111800,50209810,9000,9000,9000,9000,0
|
|
20240730,111700,50209810,9000,9000,9000,9000,0
|
|
20240730,111600,50209810,9000,9000,9000,9000,0
|
|
20240730,111500,50209810,9000,8990,9000,8990,3
|
|
20240730,111400,50182830,8990,8990,8990,8990,0
|
|
20240730,111300,50182830,8990,8990,8990,8990,0
|
|
20240730,111200,50182830,8990,8990,8990,8990,0
|
|
20240730,111100,50182830,8990,8990,8990,8990,0
|
|
20240730,111000,50182830,8990,8990,8990,8990,0
|
|
20240730,110900,50182830,8990,8990,8990,8990,0
|
|
20240730,110800,50182830,8990,8990,8990,8990,0
|
|
20240730,110700,50182830,8990,8990,8990,8990,0
|
|
20240730,110600,50182830,8990,8990,8990,8990,1
|
|
20240730,110500,50173840,8990,8990,8990,8990,0
|
|
20240730,110400,50173840,8990,8990,8990,8990,0
|
|
20240730,110300,50173840,8990,8990,8990,8990,0
|
|
20240730,110200,50173840,8990,8990,8990,8990,0
|
|
20240730,110100,50173840,8990,8990,8990,8990,0
|
|
20240730,110000,50173840,8990,8990,8990,8990,0
|
|
20240730,105900,50173840,8990,8990,8990,8990,100
|
|
20240730,105800,49274840,8990,8990,8990,8990,0
|
|
20240730,105700,49274840,8990,8990,8990,8990,0
|
|
20240730,105600,49274840,8990,8990,8990,8990,0
|
|
20240730,105500,49274840,8990,8990,8990,8990,1
|
|
20240730,105400,49265850,8990,8990,8990,8990,0
|
|
20240730,105300,49265850,8990,8990,8990,8990,1
|
|
20240730,105200,49256860,8920,8920,8920,8920,0
|
|
20240730,105100,49256860,8920,8930,8930,8920,300
|
|
20240730,105000,46580760,9000,9000,9000,9000,0
|
|
20240730,104900,46580760,9000,9000,9000,9000,0
|
|
20240730,104800,46580760,9000,9000,9000,9000,0
|
|
20240730,104700,46580760,9000,9000,9000,9000,0
|
|
20240730,104600,46580760,9000,9000,9000,9000,0
|
|
20240730,104500,46580760,9000,9000,9000,9000,23
|
|
20240730,104400,46373760,9000,9000,9000,9000,0
|
|
20240730,104300,46373760,9000,9000,9000,9000,0
|
|
20240730,104200,46373760,9000,9000,9000,9000,0
|
|
20240730,104100,46373760,9000,9000,9000,9000,0
|
|
20240730,104000,46373760,9000,9000,9000,9000,1
|
|
20240730,103900,46364760,8930,8930,8930,8930,0
|
|
20240730,103800,46364760,8930,8930,8930,8930,0
|
|
20240730,103700,46364760,8930,8970,8970,8930,7
|
|
20240730,103600,46302050,9000,9000,9000,9000,5
|
|
20240730,103500,46257050,9000,9000,9000,9000,11
|
|
20240730,103400,46158050,9000,9000,9000,9000,0
|
|
20240730,103300,46158050,9000,9000,9000,9000,0
|
|
20240730,103200,46158050,9000,9000,9000,9000,0
|
|
20240730,103100,46158050,9000,9000,9000,9000,0
|
|
20240730,103000,46158050,9000,9000,9000,8990,32
|
|
20240730,102900,45870060,9000,9000,9000,9000,0
|
|
20240730,102800,45870060,9000,9000,9000,9000,0
|
|
20240730,102700,45870060,9000,9000,9000,9000,0
|
|
20240730,102600,45870060,9000,9000,9000,9000,0
|
|
20240730,102500,45870060,9000,9000,9000,9000,0
|
|
20240730,102400,45870060,9000,9000,9000,9000,0
|
|
20240730,102300,45870060,9000,9000,9000,9000,0
|
|
20240730,102200,45870060,9000,9000,9000,9000,0
|
|
20240730,102100,45870060,9000,8990,9000,8990,57
|
|
20240730,102000,45357620,8990,8990,8990,8990,0
|
|
20240730,101900,45357620,8990,8990,8990,8990,0
|
|
20240730,101800,45357620,8990,8990,8990,8990,0
|
|
20240730,101700,45357620,8990,8990,8990,8990,0
|
|
20240730,101600,45357620,8990,8990,8990,8990,0
|
|
20240730,101500,45357620,8990,8990,8990,8990,0
|
|
20240730,101400,45357620,8990,8990,8990,8990,10
|
|
20240730,101300,45267720,8990,8990,8990,8990,0
|
|
20240730,101200,45267720,8990,8990,8990,8990,0
|
|
20240730,101100,45267720,8990,8990,8990,8990,0
|
|
20240730,101000,45267720,8990,8990,8990,8990,0
|
|
20240730,100900,45267720,8990,8990,8990,8990,0
|
|
20240730,100800,45267720,8990,8990,8990,8990,1
|
|
20240730,100700,45258730,8980,8980,8980,8980,0
|
|
20240730,100600,45258730,8980,8980,8980,8980,1
|
|
20240730,100500,45249750,8960,8960,8960,8960,1
|
|
20240730,100400,45240790,8960,8960,8960,8960,0
|
|
20240730,100300,45240790,8960,8960,8960,8960,0
|
|
20240730,100200,45240790,8960,8960,8960,8960,0
|
|
20240730,100100,45240790,8960,8950,8960,8950,82
|
|
20240730,100000,44506230,8950,8950,8950,8950,2
|
|
20240730,095900,44488330,8960,8960,8960,8960,0
|
|
20240730,095800,44488330,8960,8960,8960,8960,1
|
|
20240730,095700,44479370,8970,8970,8970,8970,1
|
|
20240730,095600,44470400,8950,8950,8950,8950,1
|
|
20240730,095500,44461450,8950,8950,8950,8950,0
|
|
20240730,095400,44461450,8950,8950,8950,8950,0
|
|
20240730,095300,44461450,8950,8950,8950,8950,0
|
|
20240730,095200,44461450,8950,8950,8950,8950,1
|
|
20240730,095100,44452500,8900,8900,8900,8900,749
|
|
20240730,095000,37786400,8900,8900,8900,8900,1
|
|
20240730,094900,37777500,8880,8880,8880,8880,0
|
|
20240730,094800,37777500,8880,8880,8880,8880,2
|
|
20240730,094700,37759740,8900,8900,8900,8900,0
|
|
20240730,094600,37759740,8900,8900,8900,8900,0
|
|
20240730,094500,37759740,8900,8900,8900,8900,1
|
|
20240730,094400,37750840,8900,8900,8900,8900,830
|
|
20240730,094300,30363840,8900,8900,8900,8900,0
|
|
20240730,094200,30363840,8900,8900,8900,8900,0
|
|
20240730,094100,30363840,8900,8900,8900,8900,0
|
|
20240730,094000,30363840,8900,8900,8900,8900,2
|
|
20240730,093900,30346040,8900,8900,8900,8900,0
|
|
20240730,093800,30346040,8900,8900,8900,8900,1
|
|
20240730,093700,30337140,8880,8900,8900,8880,8
|
|
20240730,093600,30266080,8990,8990,8990,8990,0
|
|
20240730,093500,30266080,8990,8990,8990,8990,0
|
|
20240730,093400,30266080,8990,8890,8990,8890,119
|
|
20240730,093300,29208070,8900,8940,8940,8900,2755
|
|
20240730,093200,4681940,9000,8960,9000,8960,2
|
|
20240730,093100,4663980,8900,8900,8900,8900,0
|
|
20240730,093000,4663980,8900,8900,8900,8900,0
|
|
20240730,092900,4663980,8900,8900,8900,8900,0
|
|
20240730,092800,4663980,8900,8900,8900,8900,86
|
|
20240730,092700,3898580,8900,8900,8900,8900,279
|
|
20240730,092600,1415480,8960,8960,8960,8960,0
|
|
20240730,092500,1415480,8960,8960,8960,8960,1
|
|
20240730,092400,1406520,8900,8900,8900,8900,2
|
|
20240730,092300,1388720,8960,8960,8960,8960,2
|
|
20240730,092200,1370800,8970,8970,8970,8970,0
|
|
20240730,092100,1370800,8970,8970,8970,8970,0
|
|
20240730,092000,1370800,8970,8970,8970,8970,0
|
|
20240730,091900,1370800,8970,8970,8970,8970,0
|
|
20240730,091800,1370800,8970,8970,8970,8970,3
|
|
20240730,091700,1343890,8980,8980,8980,8980,0
|
|
20240730,091600,1343890,8980,8980,8980,8980,0
|
|
20240730,091500,1343890,8980,8980,8980,8980,0
|
|
20240730,091400,1343890,8980,8980,8980,8980,0
|
|
20240730,091300,1343890,8980,8910,8980,8910,2
|
|
20240730,091200,1326000,9010,9010,9010,9010,0
|
|
20240730,091100,1326000,9010,9010,9010,9010,0
|
|
20240730,091000,1326000,9010,9010,9010,9010,0
|
|
20240730,090900,1326000,9010,9010,9010,9010,0
|
|
20240730,090800,1326000,9010,9010,9010,9010,0
|
|
20240730,090700,1326000,9010,9010,9010,9010,0
|
|
20240730,090600,1326000,9010,9010,9010,9010,0
|
|
20240730,090500,1326000,9010,9010,9010,9010,0
|
|
20240730,090400,1326000,9010,9010,9010,9010,0
|
|
20240730,090300,1326000,9010,9010,9010,9010,0
|
|
20240730,090200,1326000,9010,9010,9010,9010,1
|
|
20240730,090100,1316990,8950,8950,8950,8950,1
|
|
20240730,090000,1308040,8940,8940,8940,8940,6
|