678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,201500,177281690,3040,3040,3040,3040,2845
|
|
20240730,201400,177281690,3040,3040,3040,3040,0
|
|
20240730,201300,177281690,3040,3040,3040,3040,0
|
|
20240730,201200,177281690,3040,3040,3040,3040,0
|
|
20240730,201100,177281690,3040,3040,3040,3040,0
|
|
20240730,201000,177281690,3040,3040,3040,3040,0
|
|
20240730,200900,177281690,3040,3040,3040,3040,0
|
|
20240730,200800,177281690,3040,3040,3040,3040,0
|
|
20240730,200700,177281690,3040,3040,3040,3040,0
|
|
20240730,200600,177281690,3040,3040,3040,3040,0
|
|
20240730,200500,177281690,3040,3040,3040,3040,0
|
|
20240730,200400,177281690,3040,3040,3040,3040,0
|
|
20240730,200300,177281690,3040,3040,3040,3040,0
|
|
20240730,200200,177281690,3040,3040,3040,3040,0
|
|
20240730,200100,177281690,3040,3040,3040,3040,0
|
|
20240730,200000,177281690,3040,3040,3040,3040,0
|
|
20240730,195900,177281690,3040,3040,3040,3040,0
|
|
20240730,195800,177281690,3040,3040,3040,3040,0
|
|
20240730,195700,177281690,3040,3040,3040,3040,0
|
|
20240730,195600,177281690,3040,3040,3040,3040,0
|
|
20240730,195500,177281690,3040,3040,3040,3040,0
|
|
20240730,195400,177281690,3040,3040,3040,3040,0
|
|
20240730,195300,177281690,3040,3040,3040,3040,0
|
|
20240730,195200,177281690,3040,3040,3040,3040,0
|
|
20240730,195100,177281690,3040,3040,3040,3040,0
|
|
20240730,195000,177281690,3040,3040,3040,3040,0
|
|
20240730,194900,177281690,3040,3040,3040,3040,0
|
|
20240730,194800,177281690,3040,3040,3040,3040,0
|
|
20240730,194700,177281690,3040,3040,3040,3040,0
|
|
20240730,194600,177281690,3040,3040,3040,3040,0
|
|
20240730,194500,177281690,3040,3040,3040,3040,2845
|
|
20240730,194400,177281690,3040,3040,3040,3040,0
|
|
20240730,194300,177281690,3040,3040,3040,3040,0
|
|
20240730,194200,177281690,3040,3040,3040,3040,0
|
|
20240730,194100,177281690,3040,3040,3040,3040,0
|
|
20240730,194000,177281690,3040,3040,3040,3040,0
|
|
20240730,193900,177281690,3040,3040,3040,3040,0
|
|
20240730,193800,177281690,3040,3040,3040,3040,0
|
|
20240730,193700,177281690,3040,3040,3040,3040,0
|
|
20240730,193600,177281690,3040,3040,3040,3040,0
|
|
20240730,193500,177281690,3040,3040,3040,3040,0
|
|
20240730,193400,177281690,3040,3040,3040,3040,0
|
|
20240730,193300,177281690,3040,3040,3040,3040,0
|
|
20240730,193200,177281690,3040,3040,3040,3040,0
|
|
20240730,193100,177281690,3040,3040,3040,3040,0
|
|
20240730,193000,177281690,3040,3040,3040,3040,0
|
|
20240730,192900,177281690,3040,3040,3040,3040,0
|
|
20240730,192800,177281690,3040,3040,3040,3040,0
|
|
20240730,192700,177281690,3040,3040,3040,3040,0
|
|
20240730,192600,177281690,3040,3040,3040,3040,0
|
|
20240730,192500,177281690,3040,3040,3040,3040,0
|
|
20240730,192400,177281690,3040,3040,3040,3040,0
|
|
20240730,192300,177281690,3040,3040,3040,3040,0
|
|
20240730,192200,177281690,3040,3040,3040,3040,0
|
|
20240730,192100,177281690,3040,3040,3040,3040,0
|
|
20240730,192000,177281690,3040,3040,3040,3040,0
|
|
20240730,191900,177281690,3040,3040,3040,3040,0
|
|
20240730,191800,177281690,3040,3040,3040,3040,0
|
|
20240730,191700,177281690,3040,3040,3040,3040,0
|
|
20240730,191600,177281690,3040,3040,3040,3040,0
|
|
20240730,191500,177281690,3040,3040,3040,3040,2845
|
|
20240730,191400,177281690,3040,3040,3040,3040,0
|
|
20240730,191300,177281690,3040,3040,3040,3040,0
|
|
20240730,191200,177281690,3040,3040,3040,3040,0
|
|
20240730,191100,177281690,3040,3040,3040,3040,0
|
|
20240730,191000,177281690,3040,3040,3040,3040,0
|
|
20240730,190900,177281690,3040,3040,3040,3040,0
|
|
20240730,190800,177281690,3040,3040,3040,3040,0
|
|
20240730,190700,177281690,3040,3040,3040,3040,0
|
|
20240730,190600,177281690,3040,3040,3040,3040,0
|
|
20240730,190500,177281690,3040,3040,3040,3040,0
|
|
20240730,190400,177281690,3040,3040,3040,3040,0
|
|
20240730,190300,177281690,3040,3040,3040,3040,0
|
|
20240730,190200,177281690,3040,3040,3040,3040,0
|
|
20240730,190100,177281690,3040,3040,3040,3040,0
|
|
20240730,190000,177281690,3040,3040,3040,3040,0
|
|
20240730,185900,177281690,3040,3040,3040,3040,0
|
|
20240730,185800,177281690,3040,3040,3040,3040,0
|
|
20240730,185700,177281690,3040,3040,3040,3040,0
|
|
20240730,185600,177281690,3040,3040,3040,3040,0
|
|
20240730,185500,177281690,3040,3040,3040,3040,0
|
|
20240730,185400,177281690,3040,3040,3040,3040,0
|
|
20240730,185300,177281690,3040,3040,3040,3040,0
|
|
20240730,185200,177281690,3040,3040,3040,3040,0
|
|
20240730,185100,177281690,3040,3040,3040,3040,0
|
|
20240730,185000,177281690,3040,3040,3040,3040,0
|
|
20240730,184900,177281690,3040,3040,3040,3040,0
|
|
20240730,184800,177281690,3040,3040,3040,3040,0
|
|
20240730,184700,177281690,3040,3040,3040,3040,0
|
|
20240730,184600,177281690,3040,3040,3040,3040,0
|
|
20240730,184500,177281690,3040,3040,3040,3040,2845
|
|
20240730,184400,177281690,3040,3040,3040,3040,0
|
|
20240730,184300,177281690,3040,3040,3040,3040,0
|
|
20240730,184200,177281690,3040,3040,3040,3040,0
|
|
20240730,184100,177281690,3040,3040,3040,3040,0
|
|
20240730,184000,177281690,3040,3040,3040,3040,0
|
|
20240730,183900,177281690,3040,3040,3040,3040,0
|
|
20240730,183800,177281690,3040,3040,3040,3040,0
|
|
20240730,183700,177281690,3040,3040,3040,3040,0
|
|
20240730,183600,177281690,3040,3040,3040,3040,0
|
|
20240730,183500,177281690,3040,3040,3040,3040,0
|
|
20240730,183400,177281690,3040,3040,3040,3040,0
|
|
20240730,183300,177281690,3040,3040,3040,3040,0
|
|
20240730,183200,177281690,3040,3040,3040,3040,0
|
|
20240730,183100,177281690,3040,3040,3040,3040,0
|
|
20240730,183000,177281690,3040,3040,3040,3040,0
|
|
20240730,182900,177281690,3040,3040,3040,3040,0
|
|
20240730,182800,177281690,3040,3040,3040,3040,0
|
|
20240730,182700,177281690,3040,3040,3040,3040,0
|
|
20240730,182600,177281690,3040,3040,3040,3040,0
|
|
20240730,182500,177281690,3040,3040,3040,3040,0
|
|
20240730,182400,177281690,3040,3040,3040,3040,0
|
|
20240730,182300,177281690,3040,3040,3040,3040,0
|
|
20240730,182200,177281690,3040,3040,3040,3040,0
|
|
20240730,182100,177281690,3040,3040,3040,3040,0
|
|
20240730,182000,177281690,3040,3040,3040,3040,0
|
|
20240730,181900,177281690,3040,3040,3040,3040,0
|
|
20240730,181800,177281690,3040,3040,3040,3040,0
|
|
20240730,181700,177281690,3040,3040,3040,3040,0
|
|
20240730,181600,177281690,3040,3040,3040,3040,0
|
|
20240730,181500,177281690,3040,3040,3040,3040,2845
|
|
20240730,181400,177281690,3040,3040,3040,3040,0
|
|
20240730,181300,177281690,3040,3040,3040,3040,0
|
|
20240730,181200,177281690,3040,3040,3040,3040,0
|
|
20240730,181100,177281690,3040,3040,3040,3040,0
|
|
20240730,181000,177281690,3040,3040,3040,3040,0
|
|
20240730,180900,177281690,3040,3040,3040,3040,0
|
|
20240730,180800,177281690,3040,3040,3040,3040,0
|
|
20240730,180700,177281690,3040,3040,3040,3040,0
|
|
20240730,180600,177281690,3040,3040,3040,3040,0
|
|
20240730,180500,177281690,3040,3040,3040,3040,0
|
|
20240730,180400,177281690,3040,3040,3040,3040,0
|
|
20240730,180300,177281690,3040,3040,3040,3040,0
|
|
20240730,180200,177281690,3040,3040,3040,3040,0
|
|
20240730,180100,177281690,3040,3040,3040,3040,0
|
|
20240730,180000,177281690,3040,3040,3040,3040,0
|
|
20240730,175900,177281690,3040,3040,3040,3040,0
|
|
20240730,175800,177281690,3040,3040,3040,3040,0
|
|
20240730,175700,177281690,3040,3040,3040,3040,0
|
|
20240730,175600,177281690,3040,3040,3040,3040,0
|
|
20240730,175500,177281690,3040,3040,3040,3040,0
|
|
20240730,175400,177281690,3040,3040,3040,3040,0
|
|
20240730,175300,177281690,3040,3040,3040,3040,0
|
|
20240730,175200,177281690,3040,3040,3040,3040,0
|
|
20240730,175100,177281690,3040,3040,3040,3040,0
|
|
20240730,175000,177281690,3040,3040,3040,3040,0
|
|
20240730,174900,177281690,3040,3040,3040,3040,0
|
|
20240730,174800,177281690,3040,3040,3040,3040,0
|
|
20240730,174700,177281690,3040,3040,3040,3040,0
|
|
20240730,174600,177281690,3040,3040,3040,3040,0
|
|
20240730,174500,177281690,3040,3040,3040,3040,2845
|
|
20240730,174400,177281690,3040,3040,3040,3040,0
|
|
20240730,174300,177281690,3040,3040,3040,3040,0
|
|
20240730,174200,177281690,3040,3040,3040,3040,0
|
|
20240730,174100,177281690,3040,3040,3040,3040,0
|
|
20240730,174000,177281690,3040,3040,3040,3040,0
|
|
20240730,173900,177281690,3040,3040,3040,3040,0
|
|
20240730,173800,177281690,3040,3040,3040,3040,0
|
|
20240730,173700,177281690,3040,3040,3040,3040,0
|
|
20240730,173600,177281690,3040,3040,3040,3040,0
|
|
20240730,173500,177281690,3040,3040,3040,3040,0
|
|
20240730,173400,177281690,3040,3040,3040,3040,0
|
|
20240730,173300,177281690,3040,3040,3040,3040,0
|
|
20240730,173200,177281690,3040,3040,3040,3040,0
|
|
20240730,173100,177281690,3040,3040,3040,3040,0
|
|
20240730,173000,177281690,3040,3040,3040,3040,0
|
|
20240730,172900,177281690,3040,3040,3040,3040,0
|
|
20240730,172800,177281690,3040,3040,3040,3040,0
|
|
20240730,172700,177281690,3040,3040,3040,3040,0
|
|
20240730,172600,177281690,3040,3040,3040,3040,0
|
|
20240730,172500,177281690,3040,3040,3040,3040,0
|
|
20240730,172400,177281690,3040,3040,3040,3040,0
|
|
20240730,172300,177281690,3040,3040,3040,3040,0
|
|
20240730,172200,177281690,3040,3040,3040,3040,0
|
|
20240730,172100,177281690,3040,3040,3040,3040,0
|
|
20240730,172000,177281690,3040,3040,3040,3040,0
|
|
20240730,171900,177281690,3040,3040,3040,3040,0
|
|
20240730,171800,177281690,3040,3040,3040,3040,0
|
|
20240730,171700,177281690,3040,3040,3040,3040,0
|
|
20240730,171600,177281690,3040,3040,3040,3040,0
|
|
20240730,171500,177281690,3040,3040,3040,3040,2845
|
|
20240730,171400,177281690,3040,3040,3040,3040,0
|
|
20240730,171300,177281690,3040,3040,3040,3040,0
|
|
20240730,171200,177281690,3040,3040,3040,3040,0
|
|
20240730,171100,177281690,3040,3040,3040,3040,0
|
|
20240730,171000,177281690,3040,3040,3040,3040,0
|
|
20240730,170900,177281690,3040,3040,3040,3040,0
|
|
20240730,170800,177281690,3040,3040,3040,3040,0
|
|
20240730,170700,177281690,3040,3040,3040,3040,0
|
|
20240730,170600,177281690,3040,3040,3040,3040,0
|
|
20240730,170500,177281690,3040,3040,3040,3040,0
|
|
20240730,170400,177281690,3040,3040,3040,3040,0
|
|
20240730,170300,177281690,3040,3040,3040,3040,0
|
|
20240730,170200,177281690,3040,3040,3040,3040,0
|
|
20240730,170100,177281690,3040,3040,3040,3040,0
|
|
20240730,170000,177281690,3040,3040,3040,3040,0
|
|
20240730,165900,177281690,3040,3040,3040,3040,0
|
|
20240730,165800,177281690,3040,3040,3040,3040,0
|
|
20240730,165700,177281690,3040,3040,3040,3040,0
|
|
20240730,165600,177281690,3040,3040,3040,3040,0
|
|
20240730,165500,177281690,3040,3040,3040,3040,0
|
|
20240730,165400,177281690,3040,3040,3040,3040,0
|
|
20240730,165300,177281690,3040,3040,3040,3040,0
|
|
20240730,165200,177281690,3040,3040,3040,3040,0
|
|
20240730,165100,177281690,3040,3040,3040,3040,0
|
|
20240730,165000,177281690,3040,3040,3040,3040,0
|
|
20240730,164900,177281690,3040,3040,3040,3040,0
|
|
20240730,164800,177281690,3040,3040,3040,3040,0
|
|
20240730,164700,177281690,3040,3040,3040,3040,0
|
|
20240730,164600,177281690,3040,3040,3040,3040,0
|
|
20240730,164500,177281690,3040,3040,3040,3040,2845
|
|
20240730,164400,177281690,3040,3040,3040,3040,0
|
|
20240730,164300,177281690,3040,3040,3040,3040,0
|
|
20240730,164200,177281690,3040,3040,3040,3040,0
|
|
20240730,164100,177281690,3040,3040,3040,3040,0
|
|
20240730,164000,177281690,3040,3040,3040,3040,0
|
|
20240730,163900,177281690,3040,3040,3040,3040,0
|
|
20240730,163800,177281690,3040,3040,3040,3040,0
|
|
20240730,163700,177281690,3040,3040,3040,3040,0
|
|
20240730,163600,177281690,3040,3040,3040,3040,0
|
|
20240730,163500,177281690,3040,3040,3040,3040,0
|
|
20240730,163400,177281690,3040,3040,3040,3040,0
|
|
20240730,163300,177281690,3040,3040,3040,3040,0
|
|
20240730,163200,177281690,3040,3040,3040,3040,0
|
|
20240730,163100,177281690,3040,3040,3040,3040,0
|
|
20240730,163000,177281690,3040,3040,3040,3040,0
|
|
20240730,162900,177281690,3040,3040,3040,3040,0
|
|
20240730,162800,177281690,3040,3040,3040,3040,0
|
|
20240730,162700,177281690,3040,3040,3040,3040,0
|
|
20240730,162600,177281690,3040,3040,3040,3040,0
|
|
20240730,162500,177281690,3040,3040,3040,3040,0
|
|
20240730,162400,177281690,3040,3040,3040,3040,0
|
|
20240730,162300,177281690,3040,3040,3040,3040,0
|
|
20240730,162200,177281690,3040,3040,3040,3040,0
|
|
20240730,162100,177281690,3040,3040,3040,3040,0
|
|
20240730,162000,177281690,3040,3040,3040,3040,0
|
|
20240730,161900,177281690,3040,3040,3040,3040,0
|
|
20240730,161800,177281690,3040,3040,3040,3040,0
|
|
20240730,161700,177281690,3040,3040,3040,3040,0
|
|
20240730,161600,177281690,3040,3040,3040,3040,0
|
|
20240730,161500,177281690,3040,3040,3040,3040,2845
|
|
20240730,161400,177281690,3040,3040,3040,3040,0
|
|
20240730,161300,177281690,3040,3040,3040,3040,0
|
|
20240730,161200,177281690,3040,3040,3040,3040,0
|
|
20240730,161100,177281690,3040,3040,3040,3040,0
|
|
20240730,161000,177281690,3040,3040,3040,3040,0
|
|
20240730,160900,177281690,3040,3040,3040,3040,0
|
|
20240730,160800,177281690,3040,3040,3040,3040,0
|
|
20240730,160700,177281690,3040,3040,3040,3040,0
|
|
20240730,160600,177281690,3040,3040,3040,3040,0
|
|
20240730,160500,177281690,3040,3040,3040,3040,0
|
|
20240730,160400,177281690,3040,3040,3040,3040,0
|
|
20240730,160300,177281690,3040,3040,3040,3040,0
|
|
20240730,160200,177281690,3040,3040,3040,3040,0
|
|
20240730,160100,177281690,3040,3040,3040,3040,0
|
|
20240730,160000,177281690,3040,3040,3040,3040,0
|
|
20240730,155900,177281690,3040,3040,3040,3040,0
|
|
20240730,155800,177281690,3040,3040,3040,3040,0
|
|
20240730,155700,177281690,3040,3040,3040,3040,0
|
|
20240730,155600,177281690,3040,3040,3040,3040,0
|
|
20240730,155500,177281690,3040,3040,3040,3040,0
|
|
20240730,155400,177281690,3040,3040,3040,3040,0
|
|
20240730,155300,177281690,3040,3040,3040,3040,0
|
|
20240730,155200,177281690,3040,3040,3040,3040,0
|
|
20240730,155100,177281690,3040,3040,3040,3040,0
|
|
20240730,155000,177281690,3040,3040,3040,3040,0
|
|
20240730,154900,177281690,3040,3040,3040,3040,0
|
|
20240730,154800,177281690,3040,3040,3040,3040,0
|
|
20240730,154700,177281690,3040,3040,3040,3040,0
|
|
20240730,154600,177281690,3040,3040,3040,3040,0
|
|
20240730,154500,177281690,3040,3040,3040,3040,2845
|
|
20240730,154400,177281690,3040,3040,3040,3040,0
|
|
20240730,154300,177281690,3040,3040,3040,3040,0
|
|
20240730,154200,177281690,3040,3040,3040,3040,0
|
|
20240730,154100,177281690,3040,3040,3040,3040,0
|
|
20240730,154000,177281690,3040,3040,3040,3040,0
|
|
20240730,153900,177281690,3040,3040,3040,3040,0
|
|
20240730,153800,177281690,3040,3040,3040,3040,0
|
|
20240730,153700,177281690,3040,3040,3040,3040,0
|
|
20240730,153600,177281690,3040,3040,3040,3040,0
|
|
20240730,153500,177281690,3040,3040,3040,3040,0
|
|
20240730,153400,177281690,3040,3040,3040,3040,0
|
|
20240730,153300,177281690,3040,3040,3040,3040,0
|
|
20240730,153200,177281690,3040,3040,3040,3040,0
|
|
20240730,153100,177281690,3040,3040,3040,3040,0
|
|
20240730,153000,177281690,3040,3040,3040,3040,2845
|
|
20240730,152900,168632890,3045,3045,3045,3045,0
|
|
20240730,152800,168632890,3045,3045,3045,3045,0
|
|
20240730,152700,168632890,3045,3045,3045,3045,0
|
|
20240730,152600,168632890,3045,3045,3045,3045,0
|
|
20240730,152500,168632890,3045,3045,3045,3045,0
|
|
20240730,152400,168632890,3045,3045,3045,3045,0
|
|
20240730,152300,168632890,3045,3045,3045,3045,0
|
|
20240730,152200,168632890,3045,3045,3045,3045,0
|
|
20240730,152100,168632890,3045,3045,3045,3045,0
|
|
20240730,152000,168632890,3045,3045,3045,3045,0
|
|
20240730,151900,168632890,3045,3045,3045,3045,1313
|
|
20240730,151800,164634805,3050,3050,3050,3050,14
|
|
20240730,151700,164592105,3050,3050,3050,3050,0
|
|
20240730,151600,164592105,3050,3050,3050,3050,60
|
|
20240730,151500,164409105,3050,3050,3050,3050,0
|
|
20240730,151400,164409105,3050,3050,3050,3050,0
|
|
20240730,151300,164409105,3050,3050,3050,3050,4
|
|
20240730,151200,164396905,3050,3050,3050,3050,0
|
|
20240730,151100,164396905,3050,3045,3050,3045,3
|
|
20240730,151000,164387760,3050,3045,3050,3045,29
|
|
20240730,150900,164299450,3050,3050,3050,3050,3
|
|
20240730,150800,164290300,3050,3050,3050,3050,19
|
|
20240730,150700,164232350,3045,3045,3045,3045,98
|
|
20240730,150600,163933940,3050,3050,3050,3050,0
|
|
20240730,150500,163933940,3050,3050,3050,3050,0
|
|
20240730,150400,163933940,3050,3050,3050,3050,0
|
|
20240730,150300,163933940,3050,3050,3050,3050,30
|
|
20240730,150200,163842440,3050,3050,3050,3050,30
|
|
20240730,150100,163750940,3050,3050,3050,3050,0
|
|
20240730,150000,163750940,3050,3045,3050,3045,3729
|
|
20240730,145900,152394490,3050,3050,3050,3050,0
|
|
20240730,145800,152394490,3050,3050,3050,3050,5
|
|
20240730,145700,152379240,3045,3045,3045,3045,0
|
|
20240730,145600,152379240,3045,3045,3045,3045,1006
|
|
20240730,145500,149315970,3050,3050,3050,3050,2
|
|
20240730,145400,149309870,3050,3050,3050,3050,1
|
|
20240730,145300,149306820,3045,3045,3045,3045,105
|
|
20240730,145200,148987095,3050,3050,3050,3050,35
|
|
20240730,145100,148880345,3045,3045,3045,3045,180
|
|
20240730,145000,148332245,3050,3050,3050,3050,1
|
|
20240730,144900,148329195,3050,3050,3050,3050,0
|
|
20240730,144800,148329195,3050,3050,3050,3050,2
|
|
20240730,144700,148323095,3050,3050,3050,3050,50
|
|
20240730,144600,148170595,3050,3050,3050,3050,0
|
|
20240730,144500,148170595,3050,3050,3050,3050,1
|
|
20240730,144400,148167545,3050,3050,3050,3050,75
|
|
20240730,144300,147938795,3050,3050,3050,3050,0
|
|
20240730,144200,147938795,3050,3050,3050,3050,3
|
|
20240730,144100,147929645,3050,3050,3050,3050,0
|
|
20240730,144000,147929645,3050,3050,3050,3050,0
|
|
20240730,143900,147929645,3050,3050,3050,3050,0
|
|
20240730,143800,147929645,3050,3050,3050,3050,10
|
|
20240730,143700,147899145,3050,3050,3050,3050,0
|
|
20240730,143600,147899145,3050,3050,3050,3050,0
|
|
20240730,143500,147899145,3050,3050,3050,3050,0
|
|
20240730,143400,147899145,3050,3050,3050,3050,8
|
|
20240730,143300,147874745,3045,3045,3045,3045,70
|
|
20240730,143200,147661595,3050,3050,3050,3050,0
|
|
20240730,143100,147661595,3050,3050,3050,3050,0
|
|
20240730,143000,147661595,3050,3050,3050,3050,0
|
|
20240730,142900,147661595,3050,3050,3050,3050,1
|
|
20240730,142800,147658545,3050,3050,3050,3050,0
|
|
20240730,142700,147658545,3050,3050,3050,3050,0
|
|
20240730,142600,147658545,3050,3050,3050,3050,0
|
|
20240730,142500,147658545,3050,3050,3050,3050,309
|
|
20240730,142400,146716095,3050,3050,3050,3050,0
|
|
20240730,142300,146716095,3050,3045,3050,3045,3
|
|
20240730,142200,146706950,3045,3045,3045,3045,2
|
|
20240730,142100,146700860,3050,3050,3050,3050,0
|
|
20240730,142000,146700860,3050,3050,3050,3050,0
|
|
20240730,141900,146700860,3050,3050,3050,3050,13
|
|
20240730,141800,146661210,3045,3045,3045,3045,0
|
|
20240730,141700,146661210,3045,3045,3045,3045,20
|
|
20240730,141600,146600310,3050,3050,3050,3050,0
|
|
20240730,141500,146600310,3050,3050,3050,3050,0
|
|
20240730,141400,146600310,3050,3050,3050,3050,0
|
|
20240730,141300,146600310,3050,3050,3050,3050,7
|
|
20240730,141200,146578960,3050,3050,3050,3050,0
|
|
20240730,141100,146578960,3050,3050,3050,3050,0
|
|
20240730,141000,146578960,3050,3050,3050,3050,0
|
|
20240730,140900,146578960,3050,3050,3050,3050,0
|
|
20240730,140800,146578960,3050,3050,3050,3050,0
|
|
20240730,140700,146578960,3050,3050,3050,3050,1
|
|
20240730,140600,146575910,3050,3050,3050,3050,1
|
|
20240730,140500,146572860,3050,3050,3050,3050,0
|
|
20240730,140400,146572860,3050,3050,3050,3050,44
|
|
20240730,140300,146438660,3050,3050,3050,3050,0
|
|
20240730,140200,146438660,3050,3050,3050,3050,0
|
|
20240730,140100,146438660,3050,3050,3050,3050,50
|
|
20240730,140000,146286160,3050,3050,3050,3050,1
|
|
20240730,135900,146283110,3040,3045,3050,3040,152
|
|
20240730,135800,145820385,3045,3045,3045,3045,1
|
|
20240730,135700,145817340,3050,3050,3050,3050,0
|
|
20240730,135600,145817340,3050,3040,3050,3040,91
|
|
20240730,135500,145540690,3040,3045,3045,3040,1200
|
|
20240730,135400,141890815,3050,3050,3050,3050,0
|
|
20240730,135300,141890815,3050,3050,3050,3050,0
|
|
20240730,135200,141890815,3050,3050,3050,3050,1
|
|
20240730,135100,141887765,3050,3050,3050,3050,3
|
|
20240730,135000,141878615,3050,3050,3050,3050,4
|
|
20240730,134900,141866415,3050,3050,3050,3050,0
|
|
20240730,134800,141866415,3050,3050,3050,3050,68
|
|
20240730,134700,141659015,3045,3045,3045,3045,0
|
|
20240730,134600,141659015,3045,3045,3045,3045,0
|
|
20240730,134500,141659015,3045,3045,3045,3045,0
|
|
20240730,134400,141659015,3045,3045,3045,3045,12
|
|
20240730,134300,141622475,3050,3050,3050,3050,0
|
|
20240730,134200,141622475,3050,3050,3050,3050,4
|
|
20240730,134100,141610275,3050,3050,3050,3050,1
|
|
20240730,134000,141607225,3045,3045,3045,3045,0
|
|
20240730,133900,141607225,3045,3045,3045,3045,0
|
|
20240730,133800,141607225,3045,3045,3045,3045,30
|
|
20240730,133700,141515875,3050,3050,3050,3050,2
|
|
20240730,133600,141509775,3045,3045,3045,3045,0
|
|
20240730,133500,141509775,3045,3045,3045,3045,0
|
|
20240730,133400,141509775,3045,3045,3045,3045,835
|
|
20240730,133300,138967200,3045,3045,3045,3045,4
|
|
20240730,133200,138955020,3045,3045,3045,3045,0
|
|
20240730,133100,138955020,3045,3045,3045,3045,0
|
|
20240730,133000,138955020,3045,3045,3045,3045,0
|
|
20240730,132900,138955020,3045,3045,3045,3045,0
|
|
20240730,132800,138955020,3045,3045,3045,3045,100
|
|
20240730,132700,138650520,3045,3045,3045,3045,0
|
|
20240730,132600,138650520,3045,3045,3045,3045,0
|
|
20240730,132500,138650520,3045,3045,3045,3045,0
|
|
20240730,132400,138650520,3045,3045,3045,3045,0
|
|
20240730,132300,138650520,3045,3045,3045,3045,0
|
|
20240730,132200,138650520,3045,3045,3045,3045,2
|
|
20240730,132100,138644430,3040,3045,3045,3040,2413
|
|
20240730,132000,131308880,3045,3045,3045,3045,0
|
|
20240730,131900,131308880,3045,3045,3045,3045,1
|
|
20240730,131800,131305835,3045,3045,3045,3045,3
|
|
20240730,131700,131296700,3045,3045,3045,3045,371
|
|
20240730,131600,130167005,3045,3045,3045,3045,0
|
|
20240730,131500,130167005,3045,3045,3045,3045,0
|
|
20240730,131400,130167005,3045,3045,3045,3045,0
|
|
20240730,131300,130167005,3045,3045,3045,3045,4
|
|
20240730,131200,130154825,3045,3045,3045,3045,0
|
|
20240730,131100,130154825,3045,3045,3045,3045,1
|
|
20240730,131000,130151780,3045,3045,3045,3045,0
|
|
20240730,130900,130151780,3045,3045,3045,3045,0
|
|
20240730,130800,130151780,3045,3045,3045,3045,2001
|
|
20240730,130700,124058735,3045,3045,3045,3045,0
|
|
20240730,130600,124058735,3045,3045,3045,3045,9
|
|
20240730,130500,124031330,3045,3045,3045,3045,11
|
|
20240730,130400,123997835,3045,3045,3045,3045,0
|
|
20240730,130300,123997835,3045,3040,3045,3040,8
|
|
20240730,130200,123973510,3045,3045,3045,3045,0
|
|
20240730,130100,123973510,3045,3045,3045,3045,0
|
|
20240730,130000,123973510,3045,3045,3045,3045,0
|
|
20240730,125900,123973510,3045,3045,3045,3045,1
|
|
20240730,125800,123970465,3045,3045,3045,3045,0
|
|
20240730,125700,123970465,3045,3045,3045,3045,0
|
|
20240730,125600,123970465,3045,3045,3045,3045,0
|
|
20240730,125500,123970465,3045,3045,3045,3045,0
|
|
20240730,125400,123970465,3045,3045,3045,3045,1
|
|
20240730,125300,123967420,3040,3040,3040,3040,0
|
|
20240730,125200,123967420,3040,3040,3040,3040,33
|
|
20240730,125100,123867100,3045,3045,3045,3045,0
|
|
20240730,125000,123867100,3045,3045,3045,3045,1
|
|
20240730,124900,123864055,3035,3035,3035,3035,0
|
|
20240730,124800,123864055,3035,3035,3035,3035,100
|
|
20240730,124700,123560555,3035,3035,3035,3035,57
|
|
20240730,124600,123387560,3045,3045,3045,3045,33
|
|
20240730,124500,123287075,3035,3035,3035,3035,0
|
|
20240730,124400,123287075,3035,3045,3045,3035,15
|
|
20240730,124300,123241445,3045,3040,3045,3040,13
|
|
20240730,124200,123201910,3035,3035,3035,3035,0
|
|
20240730,124100,123201910,3035,3040,3045,3035,2533
|
|
20240730,124000,115504400,3045,3045,3045,3045,12
|
|
20240730,123900,115467860,3040,3045,3045,3040,185
|
|
20240730,123800,114905385,3045,3045,3045,3045,164
|
|
20240730,123700,114406005,3045,3045,3045,3045,250
|
|
20240730,123600,113644755,3045,3045,3045,3045,1
|
|
20240730,123500,113641710,3045,3045,3045,3045,328
|
|
20240730,123400,112642950,3040,3045,3045,3040,673
|
|
20240730,123300,110597025,3040,3045,3045,3040,133
|
|
20240730,123200,110192120,3045,3045,3045,3045,0
|
|
20240730,123100,110192120,3045,3045,3045,3045,9
|
|
20240730,123000,110164715,3045,3045,3045,3045,20
|
|
20240730,122900,110103815,3050,3050,3050,3050,0
|
|
20240730,122800,110103815,3050,3050,3050,3050,500
|
|
20240730,122700,108578815,3045,3050,3050,3045,108
|
|
20240730,122600,108249660,3050,3050,3050,3050,10
|
|
20240730,122500,108219160,3050,3050,3050,3050,76
|
|
20240730,122400,107987360,3050,3050,3050,3050,0
|
|
20240730,122300,107987360,3050,3050,3050,3050,1
|
|
20240730,122200,107984310,3050,3050,3050,3050,0
|
|
20240730,122100,107984310,3050,3050,3050,3050,0
|
|
20240730,122000,107984310,3050,3050,3050,3050,1
|
|
20240730,121900,107981260,3040,3040,3040,3040,0
|
|
20240730,121800,107981260,3040,3040,3040,3040,392
|
|
20240730,121700,106789580,3040,3040,3040,3040,400
|
|
20240730,121600,105573580,3040,3045,3045,3040,400
|
|
20240730,121500,104357480,3050,3040,3050,3040,10
|
|
20240730,121400,104327070,3040,3050,3050,3040,335
|
|
20240730,121300,103307465,3045,3045,3045,3045,0
|
|
20240730,121200,103307465,3045,3045,3045,3045,200
|
|
20240730,121100,102698465,3050,3050,3050,3050,0
|
|
20240730,121000,102698465,3050,3050,3050,3050,0
|
|
20240730,120900,102698465,3050,3050,3050,3050,0
|
|
20240730,120800,102698465,3050,3050,3050,3050,3
|
|
20240730,120700,102689315,3050,3050,3050,3050,0
|
|
20240730,120600,102689315,3050,3050,3050,3050,0
|
|
20240730,120500,102689315,3050,3050,3050,3050,30
|
|
20240730,120400,102597815,3045,3045,3045,3045,0
|
|
20240730,120300,102597815,3045,3045,3045,3045,64
|
|
20240730,120200,102402935,3045,3045,3045,3045,100
|
|
20240730,120100,102098435,3050,3050,3050,3050,0
|
|
20240730,120000,102098435,3050,3050,3050,3050,1
|
|
20240730,115900,102095385,3045,3045,3045,3045,500
|
|
20240730,115800,100572885,3050,3050,3050,3050,0
|
|
20240730,115700,100572885,3050,3045,3050,3040,1069
|
|
20240730,115600,97318730,3050,3050,3050,3050,0
|
|
20240730,115500,97318730,3050,3050,3050,3050,0
|
|
20240730,115400,97318730,3050,3050,3050,3050,63
|
|
20240730,115300,97126580,3050,3050,3050,3050,50
|
|
20240730,115200,96974080,3050,3050,3050,3050,0
|
|
20240730,115100,96974080,3050,3050,3050,3050,0
|
|
20240730,115000,96974080,3050,3050,3050,3050,11
|
|
20240730,114900,96940530,3050,3050,3050,3050,3
|
|
20240730,114800,96931380,3045,3045,3045,3045,0
|
|
20240730,114700,96931380,3045,3045,3045,3045,0
|
|
20240730,114600,96931380,3045,3045,3045,3045,100
|
|
20240730,114500,96626880,3045,3045,3045,3045,170
|
|
20240730,114400,96109230,3050,3050,3050,3050,0
|
|
20240730,114300,96109230,3050,3050,3050,3050,0
|
|
20240730,114200,96109230,3050,3050,3050,3050,0
|
|
20240730,114100,96109230,3050,3050,3050,3050,0
|
|
20240730,114000,96109230,3050,3050,3050,3050,10
|
|
20240730,113900,96078730,3050,3050,3050,3050,1
|
|
20240730,113800,96075680,3050,3050,3050,3050,0
|
|
20240730,113700,96075680,3050,3050,3050,3050,0
|
|
20240730,113600,96075680,3050,3050,3050,3050,0
|
|
20240730,113500,96075680,3050,3050,3050,3050,0
|
|
20240730,113400,96075680,3050,3050,3050,3050,3
|
|
20240730,113300,96066530,3050,3050,3050,3050,19
|
|
20240730,113200,96008580,3050,3050,3050,3050,0
|
|
20240730,113100,96008580,3050,3050,3050,3045,420
|
|
20240730,113000,94728040,3050,3050,3050,3050,82
|
|
20240730,112900,94477940,3045,3045,3045,3045,700
|
|
20240730,112800,92346440,3050,3050,3050,3050,2
|
|
20240730,112700,92340340,3050,3045,3050,3045,1821
|
|
20240730,112600,86788295,3050,3050,3050,3050,0
|
|
20240730,112500,86788295,3050,3050,3050,3050,1001
|
|
20240730,112400,83735245,3045,3045,3045,3045,45
|
|
20240730,112300,83598220,3050,3050,3050,3050,0
|
|
20240730,112200,83598220,3050,3050,3050,3050,160
|
|
20240730,112100,83110220,3050,3050,3050,3050,0
|
|
20240730,112000,83110220,3050,3050,3050,3050,0
|
|
20240730,111900,83110220,3050,3050,3050,3050,0
|
|
20240730,111800,83110220,3050,3050,3050,3050,0
|
|
20240730,111700,83110220,3050,3050,3050,3050,1
|
|
20240730,111600,83107170,3050,3050,3050,3050,0
|
|
20240730,111500,83107170,3050,3050,3050,3050,0
|
|
20240730,111400,83107170,3050,3050,3050,3050,0
|
|
20240730,111300,83107170,3050,3050,3050,3050,1
|
|
20240730,111200,83104120,3050,3050,3050,3050,0
|
|
20240730,111100,83104120,3050,3050,3050,3050,0
|
|
20240730,111000,83104120,3050,3050,3050,3050,1405
|
|
20240730,110900,78818870,3050,3050,3050,3050,0
|
|
20240730,110800,78818870,3050,3050,3050,3050,5
|
|
20240730,110700,78803620,3050,3050,3050,3050,1
|
|
20240730,110600,78800570,3045,3045,3045,3045,0
|
|
20240730,110500,78800570,3045,3050,3050,3045,151
|
|
20240730,110400,78340770,3045,3045,3045,3045,120
|
|
20240730,110300,77975370,3050,3050,3050,3050,2
|
|
20240730,110200,77969270,3050,3050,3050,3050,0
|
|
20240730,110100,77969270,3050,3050,3050,3050,11
|
|
20240730,110000,77935720,3050,3045,3050,3045,231
|
|
20240730,105900,77231200,3050,3050,3050,3050,0
|
|
20240730,105800,77231200,3050,3050,3050,3050,9
|
|
20240730,105700,77203750,3050,3045,3050,3045,87
|
|
20240730,105600,76938695,3045,3045,3045,3045,0
|
|
20240730,105500,76938695,3045,3045,3045,3045,0
|
|
20240730,105400,76938695,3045,3045,3045,3045,0
|
|
20240730,105300,76938695,3045,3045,3045,3045,10
|
|
20240730,105200,76908245,3045,3045,3045,3045,92
|
|
20240730,105100,76628105,3045,3045,3045,3045,0
|
|
20240730,105000,76628105,3045,3045,3045,3045,0
|
|
20240730,104900,76628105,3045,3045,3045,3045,2
|
|
20240730,104800,76622015,3050,3050,3050,3050,1
|
|
20240730,104700,76618965,3045,3045,3045,3045,50
|
|
20240730,104600,76466715,3050,3050,3050,3050,0
|
|
20240730,104500,76466715,3050,3045,3050,3045,9
|
|
20240730,104400,76439300,3050,3050,3050,3050,2
|
|
20240730,104300,76433200,3045,3045,3045,3045,0
|
|
20240730,104200,76433200,3045,3045,3045,3045,0
|
|
20240730,104100,76433200,3045,3045,3045,3045,0
|
|
20240730,104000,76433200,3045,3045,3045,3045,233
|
|
20240730,103900,75723715,3045,3045,3045,3045,0
|
|
20240730,103800,75723715,3045,3045,3045,3045,300
|
|
20240730,103700,74810215,3045,3045,3045,3045,701
|
|
20240730,103600,72675670,3050,3050,3050,3050,172
|
|
20240730,103500,72151070,3045,3045,3045,3045,0
|
|
20240730,103400,72151070,3045,3050,3050,3045,7
|
|
20240730,103300,72129725,3050,3050,3050,3050,0
|
|
20240730,103200,72129725,3050,3050,3050,3050,13
|
|
20240730,103100,72090075,3045,3045,3045,3045,0
|
|
20240730,103000,72090075,3045,3045,3045,3045,0
|
|
20240730,102900,72090075,3045,3050,3050,3045,10
|
|
20240730,102800,72059620,3050,3050,3050,3050,1
|
|
20240730,102700,72056570,3050,3050,3050,3050,0
|
|
20240730,102600,72056570,3050,3050,3050,3050,0
|
|
20240730,102500,72056570,3050,3050,3050,3050,345
|
|
20240730,102400,71004320,3045,3045,3045,3045,0
|
|
20240730,102300,71004320,3045,3045,3045,3045,49
|
|
20240730,102200,70855115,3050,3045,3050,3045,112
|
|
20240730,102100,70514035,3050,3050,3055,3050,204
|
|
20240730,102000,69891330,3055,3045,3055,3045,183
|
|
20240730,101900,69334070,3045,3055,3055,3045,24
|
|
20240730,101800,69260930,3055,3050,3055,3050,17
|
|
20240730,101700,69209060,3050,3050,3055,3050,5
|
|
20240730,101600,69193800,3050,3050,3050,3045,2855
|
|
20240730,101500,60492120,3055,3055,3055,3050,10
|
|
20240730,101400,60461590,3055,3055,3055,3055,1249
|
|
20240730,101300,56645895,3055,3055,3055,3055,1
|
|
20240730,101200,56642840,3055,3055,3055,3055,67
|
|
20240730,101100,56438155,3055,3055,3055,3055,0
|
|
20240730,101000,56438155,3055,3055,3055,3055,1
|
|
20240730,100900,56435100,3055,3055,3055,3055,1
|
|
20240730,100800,56432045,3050,3050,3050,3050,26
|
|
20240730,100700,56352745,3050,3055,3055,3050,45
|
|
20240730,100600,56215475,3055,3055,3055,3055,662
|
|
20240730,100500,54193065,3055,3055,3055,3055,120
|
|
20240730,100400,53826465,3055,3055,3055,3055,4
|
|
20240730,100300,53814245,3055,3055,3055,3055,2
|
|
20240730,100200,53808135,3055,3055,3055,3055,4
|
|
20240730,100100,53795915,3055,3055,3055,3055,10
|
|
20240730,100000,53765365,3055,3055,3055,3055,40
|
|
20240730,095900,53643165,3055,3055,3055,3055,0
|
|
20240730,095800,53643165,3055,3055,3055,3055,0
|
|
20240730,095700,53643165,3055,3055,3055,3055,0
|
|
20240730,095600,53643165,3055,3055,3055,3055,18
|
|
20240730,095500,53588175,3055,3055,3055,3055,10
|
|
20240730,095400,53557625,3055,3055,3055,3055,4
|
|
20240730,095300,53545405,3055,3050,3055,3050,304
|
|
20240730,095200,52618185,3055,3060,3060,3055,15
|
|
20240730,095100,52572310,3060,3060,3060,3050,453
|
|
20240730,095000,51190170,3060,3060,3060,3060,16
|
|
20240730,094900,51141210,3060,3060,3065,3060,9
|
|
20240730,094800,51113665,3065,3060,3065,3050,7003
|
|
20240730,094700,29742280,3065,3065,3065,3065,18
|
|
20240730,094600,29687110,3065,3065,3065,3060,145
|
|
20240730,094500,29243330,3065,3065,3065,3065,0
|
|
20240730,094400,29243330,3065,3065,3065,3065,31
|
|
20240730,094300,29148315,3065,3065,3065,3065,0
|
|
20240730,094200,29148315,3065,3065,3065,3065,0
|
|
20240730,094100,29148315,3065,3065,3070,3065,4
|
|
20240730,094000,29136050,3065,3060,3070,3060,261
|
|
20240730,093900,28337330,3060,3060,3060,3060,2
|
|
20240730,093800,28331210,3060,3060,3060,3060,15
|
|
20240730,093700,28285310,3060,3060,3060,3060,32
|
|
20240730,093600,28187390,3060,3060,3060,3060,12
|
|
20240730,093500,28150670,3060,3060,3060,3060,109
|
|
20240730,093400,27817130,3065,3065,3065,3065,0
|
|
20240730,093300,27817130,3065,3065,3070,3065,4
|
|
20240730,093200,27804860,3075,3075,3075,3075,0
|
|
20240730,093100,27804860,3075,3075,3075,3075,0
|
|
20240730,093000,27804860,3075,3075,3075,3075,3
|
|
20240730,092900,27795635,3075,3075,3075,3075,5
|
|
20240730,092800,27780260,3075,3070,3075,3070,4
|
|
20240730,092700,27767965,3075,3070,3075,3070,1000
|
|
20240730,092600,24695275,3070,3065,3070,3065,1001
|
|
20240730,092500,21623860,3065,3065,3065,3065,0
|
|
20240730,092400,21623860,3065,3065,3065,3065,9
|
|
20240730,092300,21596275,3065,3065,3065,3065,2
|
|
20240730,092200,21590145,3055,3055,3055,3055,0
|
|
20240730,092100,21590145,3055,3055,3055,3055,10
|
|
20240730,092000,21559595,3065,3065,3065,3065,1
|
|
20240730,091900,21556530,3060,3060,3060,3060,1
|
|
20240730,091800,21553470,3060,3060,3060,3060,159
|
|
20240730,091700,21066930,3065,3065,3065,3065,7
|
|
20240730,091600,21045475,3065,3065,3065,3065,0
|
|
20240730,091500,21045475,3065,3065,3065,3065,2
|
|
20240730,091400,21039345,3055,3065,3065,3055,214
|
|
20240730,091300,20385030,3065,3060,3065,3060,154
|
|
20240730,091200,19913785,3065,3065,3065,3065,0
|
|
20240730,091100,19913785,3065,3065,3065,3065,9
|
|
20240730,091000,19886200,3065,3065,3065,3065,0
|
|
20240730,090900,19886200,3065,3070,3070,3065,383
|
|
20240730,090800,18712295,3070,3070,3070,3070,29
|
|
20240730,090700,18623265,3070,3075,3075,3070,17
|
|
20240730,090600,18571070,3075,3070,3075,3070,42
|
|
20240730,090500,18442115,3070,3065,3070,3055,51
|
|
20240730,090400,18286250,3075,3075,3075,3075,0
|
|
20240730,090300,18286250,3075,3070,3075,3070,2005
|
|
20240730,090200,12130895,3070,3060,3070,3060,30
|
|
20240730,090100,12038875,3075,3075,3075,3075,1
|
|
20240730,090000,12035800,3075,3070,3075,3055,3927
|