645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,194200,232950845,2520,2520,2520,2520,2140
|
|
20240731,194100,232950845,2520,2520,2520,2520,0
|
|
20240731,194000,232950845,2520,2520,2520,2520,0
|
|
20240731,193900,232950845,2520,2520,2520,2520,0
|
|
20240731,193800,232950845,2520,2520,2520,2520,0
|
|
20240731,193700,232950845,2520,2520,2520,2520,0
|
|
20240731,193600,232950845,2520,2520,2520,2520,0
|
|
20240731,193500,232950845,2520,2520,2520,2520,0
|
|
20240731,193400,232950845,2520,2520,2520,2520,0
|
|
20240731,193300,232950845,2520,2520,2520,2520,0
|
|
20240731,193200,232950845,2520,2520,2520,2520,0
|
|
20240731,193100,232950845,2520,2520,2520,2520,0
|
|
20240731,193000,232950845,2520,2520,2520,2520,0
|
|
20240731,192900,232950845,2520,2520,2520,2520,0
|
|
20240731,192800,232950845,2520,2520,2520,2520,0
|
|
20240731,192700,232950845,2520,2520,2520,2520,0
|
|
20240731,192600,232950845,2520,2520,2520,2520,0
|
|
20240731,192500,232950845,2520,2520,2520,2520,0
|
|
20240731,192400,232950845,2520,2520,2520,2520,0
|
|
20240731,192300,232950845,2520,2520,2520,2520,0
|
|
20240731,192200,232950845,2520,2520,2520,2520,0
|
|
20240731,192100,232950845,2520,2520,2520,2520,0
|
|
20240731,192000,232950845,2520,2520,2520,2520,0
|
|
20240731,191900,232950845,2520,2520,2520,2520,0
|
|
20240731,191800,232950845,2520,2520,2520,2520,0
|
|
20240731,191700,232950845,2520,2520,2520,2520,0
|
|
20240731,191600,232950845,2520,2520,2520,2520,0
|
|
20240731,191500,232950845,2520,2520,2520,2520,0
|
|
20240731,191400,232950845,2520,2520,2520,2520,0
|
|
20240731,191300,232950845,2520,2520,2520,2520,0
|
|
20240731,191200,232950845,2520,2520,2520,2520,2140
|
|
20240731,191100,232950845,2520,2520,2520,2520,0
|
|
20240731,191000,232950845,2520,2520,2520,2520,0
|
|
20240731,190900,232950845,2520,2520,2520,2520,0
|
|
20240731,190800,232950845,2520,2520,2520,2520,0
|
|
20240731,190700,232950845,2520,2520,2520,2520,0
|
|
20240731,190600,232950845,2520,2520,2520,2520,0
|
|
20240731,190500,232950845,2520,2520,2520,2520,0
|
|
20240731,190400,232950845,2520,2520,2520,2520,0
|
|
20240731,190300,232950845,2520,2520,2520,2520,0
|
|
20240731,190200,232950845,2520,2520,2520,2520,0
|
|
20240731,190100,232950845,2520,2520,2520,2520,0
|
|
20240731,190000,232950845,2520,2520,2520,2520,0
|
|
20240731,185900,232950845,2520,2520,2520,2520,0
|
|
20240731,185800,232950845,2520,2520,2520,2520,0
|
|
20240731,185700,232950845,2520,2520,2520,2520,0
|
|
20240731,185600,232950845,2520,2520,2520,2520,0
|
|
20240731,185500,232950845,2520,2520,2520,2520,0
|
|
20240731,185400,232950845,2520,2520,2520,2520,0
|
|
20240731,185300,232950845,2520,2520,2520,2520,0
|
|
20240731,185200,232950845,2520,2520,2520,2520,0
|
|
20240731,185100,232950845,2520,2520,2520,2520,0
|
|
20240731,185000,232950845,2520,2520,2520,2520,0
|
|
20240731,184900,232950845,2520,2520,2520,2520,0
|
|
20240731,184800,232950845,2520,2520,2520,2520,0
|
|
20240731,184700,232950845,2520,2520,2520,2520,0
|
|
20240731,184600,232950845,2520,2520,2520,2520,0
|
|
20240731,184500,232950845,2520,2520,2520,2520,0
|
|
20240731,184400,232950845,2520,2520,2520,2520,0
|
|
20240731,184300,232950845,2520,2520,2520,2520,0
|
|
20240731,184200,232950845,2520,2520,2520,2520,2140
|
|
20240731,184100,232950845,2520,2520,2520,2520,0
|
|
20240731,184000,232950845,2520,2520,2520,2520,0
|
|
20240731,183900,232950845,2520,2520,2520,2520,0
|
|
20240731,183800,232950845,2520,2520,2520,2520,0
|
|
20240731,183700,232950845,2520,2520,2520,2520,0
|
|
20240731,183600,232950845,2520,2520,2520,2520,0
|
|
20240731,183500,232950845,2520,2520,2520,2520,0
|
|
20240731,183400,232950845,2520,2520,2520,2520,0
|
|
20240731,183300,232950845,2520,2520,2520,2520,0
|
|
20240731,183200,232950845,2520,2520,2520,2520,0
|
|
20240731,183100,232950845,2520,2520,2520,2520,0
|
|
20240731,183000,232950845,2520,2520,2520,2520,0
|
|
20240731,182900,232950845,2520,2520,2520,2520,0
|
|
20240731,182800,232950845,2520,2520,2520,2520,0
|
|
20240731,182700,232950845,2520,2520,2520,2520,0
|
|
20240731,182600,232950845,2520,2520,2520,2520,0
|
|
20240731,182500,232950845,2520,2520,2520,2520,0
|
|
20240731,182400,232950845,2520,2520,2520,2520,0
|
|
20240731,182300,232950845,2520,2520,2520,2520,0
|
|
20240731,182200,232950845,2520,2520,2520,2520,0
|
|
20240731,182100,232950845,2520,2520,2520,2520,0
|
|
20240731,182000,232950845,2520,2520,2520,2520,0
|
|
20240731,181900,232950845,2520,2520,2520,2520,0
|
|
20240731,181800,232950845,2520,2520,2520,2520,0
|
|
20240731,181700,232950845,2520,2520,2520,2520,0
|
|
20240731,181600,232950845,2520,2520,2520,2520,0
|
|
20240731,181500,232950845,2520,2520,2520,2520,0
|
|
20240731,181400,232950845,2520,2520,2520,2520,0
|
|
20240731,181300,232950845,2520,2520,2520,2520,0
|
|
20240731,181200,232950845,2520,2520,2520,2520,2140
|
|
20240731,181100,232950845,2520,2520,2520,2520,0
|
|
20240731,181000,232950845,2520,2520,2520,2520,0
|
|
20240731,180900,232950845,2520,2520,2520,2520,0
|
|
20240731,180800,232950845,2520,2520,2520,2520,0
|
|
20240731,180700,232950845,2520,2520,2520,2520,0
|
|
20240731,180600,232950845,2520,2520,2520,2520,0
|
|
20240731,180500,232950845,2520,2520,2520,2520,0
|
|
20240731,180400,232950845,2520,2520,2520,2520,0
|
|
20240731,180300,232950845,2520,2520,2520,2520,0
|
|
20240731,180200,232950845,2520,2520,2520,2520,0
|
|
20240731,180100,232950845,2520,2520,2520,2520,0
|
|
20240731,180000,232950845,2520,2520,2520,2520,0
|
|
20240731,175900,232950845,2520,2520,2520,2520,0
|
|
20240731,175800,232950845,2520,2520,2520,2520,0
|
|
20240731,175700,232950845,2520,2520,2520,2520,0
|
|
20240731,175600,232950845,2520,2520,2520,2520,0
|
|
20240731,175500,232950845,2520,2520,2520,2520,0
|
|
20240731,175400,232950845,2520,2520,2520,2520,0
|
|
20240731,175300,232950845,2520,2520,2520,2520,0
|
|
20240731,175200,232950845,2520,2520,2520,2520,0
|
|
20240731,175100,232950845,2520,2520,2520,2520,0
|
|
20240731,175000,232950845,2520,2520,2520,2520,0
|
|
20240731,174900,232950845,2520,2520,2520,2520,0
|
|
20240731,174800,232950845,2520,2520,2520,2520,0
|
|
20240731,174700,232950845,2520,2520,2520,2520,0
|
|
20240731,174600,232950845,2520,2520,2520,2520,0
|
|
20240731,174500,232950845,2520,2520,2520,2520,0
|
|
20240731,174400,232950845,2520,2520,2520,2520,0
|
|
20240731,174300,232950845,2520,2520,2520,2520,0
|
|
20240731,174200,232950845,2520,2520,2520,2520,2140
|
|
20240731,174100,232950845,2520,2520,2520,2520,0
|
|
20240731,174000,232950845,2520,2520,2520,2520,0
|
|
20240731,173900,232950845,2520,2520,2520,2520,0
|
|
20240731,173800,232950845,2520,2520,2520,2520,0
|
|
20240731,173700,232950845,2520,2520,2520,2520,0
|
|
20240731,173600,232950845,2520,2520,2520,2520,0
|
|
20240731,173500,232950845,2520,2520,2520,2520,0
|
|
20240731,173400,232950845,2520,2520,2520,2520,0
|
|
20240731,173300,232950845,2520,2520,2520,2520,0
|
|
20240731,173200,232950845,2520,2520,2520,2520,0
|
|
20240731,173100,232950845,2520,2520,2520,2520,0
|
|
20240731,173000,232950845,2520,2520,2520,2520,0
|
|
20240731,172900,232950845,2520,2520,2520,2520,0
|
|
20240731,172800,232950845,2520,2520,2520,2520,0
|
|
20240731,172700,232950845,2520,2520,2520,2520,0
|
|
20240731,172600,232950845,2520,2520,2520,2520,0
|
|
20240731,172500,232950845,2520,2520,2520,2520,0
|
|
20240731,172400,232950845,2520,2520,2520,2520,0
|
|
20240731,172300,232950845,2520,2520,2520,2520,0
|
|
20240731,172200,232950845,2520,2520,2520,2520,0
|
|
20240731,172100,232950845,2520,2520,2520,2520,0
|
|
20240731,172000,232950845,2520,2520,2520,2520,0
|
|
20240731,171900,232950845,2520,2520,2520,2520,0
|
|
20240731,171800,232950845,2520,2520,2520,2520,0
|
|
20240731,171700,232950845,2520,2520,2520,2520,0
|
|
20240731,171600,232950845,2520,2520,2520,2520,0
|
|
20240731,171500,232950845,2520,2520,2520,2520,0
|
|
20240731,171400,232950845,2520,2520,2520,2520,0
|
|
20240731,171300,232950845,2520,2520,2520,2520,0
|
|
20240731,171200,232950845,2520,2520,2520,2520,2140
|
|
20240731,171100,232950845,2520,2520,2520,2520,0
|
|
20240731,171000,232950845,2520,2520,2520,2520,0
|
|
20240731,170900,232950845,2520,2520,2520,2520,0
|
|
20240731,170800,232950845,2520,2520,2520,2520,0
|
|
20240731,170700,232950845,2520,2520,2520,2520,0
|
|
20240731,170600,232950845,2520,2520,2520,2520,0
|
|
20240731,170500,232950845,2520,2520,2520,2520,0
|
|
20240731,170400,232950845,2520,2520,2520,2520,0
|
|
20240731,170300,232950845,2520,2520,2520,2520,0
|
|
20240731,170200,232950845,2520,2520,2520,2520,0
|
|
20240731,170100,232950845,2520,2520,2520,2520,0
|
|
20240731,170000,232950845,2520,2520,2520,2520,0
|
|
20240731,165900,232950845,2520,2520,2520,2520,0
|
|
20240731,165800,232950845,2520,2520,2520,2520,0
|
|
20240731,165700,232950845,2520,2520,2520,2520,0
|
|
20240731,165600,232950845,2520,2520,2520,2520,0
|
|
20240731,165500,232950845,2520,2520,2520,2520,0
|
|
20240731,165400,232950845,2520,2520,2520,2520,0
|
|
20240731,165300,232950845,2520,2520,2520,2520,0
|
|
20240731,165200,232950845,2520,2520,2520,2520,0
|
|
20240731,165100,232950845,2520,2520,2520,2520,0
|
|
20240731,165000,232950845,2520,2520,2520,2520,0
|
|
20240731,164900,232950845,2520,2520,2520,2520,0
|
|
20240731,164800,232950845,2520,2520,2520,2520,0
|
|
20240731,164700,232950845,2520,2520,2520,2520,0
|
|
20240731,164600,232950845,2520,2520,2520,2520,0
|
|
20240731,164500,232950845,2520,2520,2520,2520,0
|
|
20240731,164400,232950845,2520,2520,2520,2520,0
|
|
20240731,164300,232950845,2520,2520,2520,2520,0
|
|
20240731,164200,232950845,2520,2520,2520,2520,2140
|
|
20240731,164100,232950845,2520,2520,2520,2520,0
|
|
20240731,164000,232950845,2520,2520,2520,2520,0
|
|
20240731,163900,232950845,2520,2520,2520,2520,0
|
|
20240731,163800,232950845,2520,2520,2520,2520,0
|
|
20240731,163700,232950845,2520,2520,2520,2520,0
|
|
20240731,163600,232950845,2520,2520,2520,2520,0
|
|
20240731,163500,232950845,2520,2520,2520,2520,0
|
|
20240731,163400,232950845,2520,2520,2520,2520,0
|
|
20240731,163300,232950845,2520,2520,2520,2520,0
|
|
20240731,163200,232950845,2520,2520,2520,2520,0
|
|
20240731,163100,232950845,2520,2520,2520,2520,0
|
|
20240731,163000,232950845,2520,2520,2520,2520,0
|
|
20240731,162900,232950845,2520,2520,2520,2520,0
|
|
20240731,162800,232950845,2520,2520,2520,2520,0
|
|
20240731,162700,232950845,2520,2520,2520,2520,0
|
|
20240731,162600,232950845,2520,2520,2520,2520,0
|
|
20240731,162500,232950845,2520,2520,2520,2520,0
|
|
20240731,162400,232950845,2520,2520,2520,2520,0
|
|
20240731,162300,232950845,2520,2520,2520,2520,0
|
|
20240731,162200,232950845,2520,2520,2520,2520,0
|
|
20240731,162100,232950845,2520,2520,2520,2520,0
|
|
20240731,162000,232950845,2520,2520,2520,2520,0
|
|
20240731,161900,232950845,2520,2520,2520,2520,0
|
|
20240731,161800,232950845,2520,2520,2520,2520,0
|
|
20240731,161700,232950845,2520,2520,2520,2520,0
|
|
20240731,161600,232950845,2520,2520,2520,2520,0
|
|
20240731,161500,232950845,2520,2520,2520,2520,0
|
|
20240731,161400,232950845,2520,2520,2520,2520,0
|
|
20240731,161300,232950845,2520,2520,2520,2520,0
|
|
20240731,161200,232950845,2520,2520,2520,2520,2140
|
|
20240731,161100,232950845,2520,2520,2520,2520,0
|
|
20240731,161000,232950845,2520,2520,2520,2520,0
|
|
20240731,160900,232950845,2520,2520,2520,2520,0
|
|
20240731,160800,232950845,2520,2520,2520,2520,0
|
|
20240731,160700,232950845,2520,2520,2520,2520,0
|
|
20240731,160600,232950845,2520,2520,2520,2520,0
|
|
20240731,160500,232950845,2520,2520,2520,2520,0
|
|
20240731,160400,232950845,2520,2520,2520,2520,0
|
|
20240731,160300,232950845,2520,2520,2520,2520,0
|
|
20240731,160200,232950845,2520,2520,2520,2520,0
|
|
20240731,160100,232950845,2520,2520,2520,2520,0
|
|
20240731,160000,232950845,2520,2520,2520,2520,0
|
|
20240731,155900,232950845,2520,2520,2520,2520,0
|
|
20240731,155800,232950845,2520,2520,2520,2520,0
|
|
20240731,155700,232950845,2520,2520,2520,2520,0
|
|
20240731,155600,232950845,2520,2520,2520,2520,0
|
|
20240731,155500,232950845,2520,2520,2520,2520,0
|
|
20240731,155400,232950845,2520,2520,2520,2520,0
|
|
20240731,155300,232950845,2520,2520,2520,2520,0
|
|
20240731,155200,232950845,2520,2520,2520,2520,0
|
|
20240731,155100,232950845,2520,2520,2520,2520,0
|
|
20240731,155000,232950845,2520,2520,2520,2520,0
|
|
20240731,154900,232950845,2520,2520,2520,2520,0
|
|
20240731,154800,232950845,2520,2520,2520,2520,0
|
|
20240731,154700,232950845,2520,2520,2520,2520,0
|
|
20240731,154600,232950845,2520,2520,2520,2520,0
|
|
20240731,154500,232950845,2520,2520,2520,2520,0
|
|
20240731,154400,232950845,2520,2520,2520,2520,0
|
|
20240731,154300,232950845,2520,2520,2520,2520,0
|
|
20240731,154200,232950845,2520,2520,2520,2520,2140
|
|
20240731,154100,232950845,2520,2520,2520,2520,0
|
|
20240731,154000,232950845,2520,2520,2520,2520,0
|
|
20240731,153900,232950845,2520,2520,2520,2520,0
|
|
20240731,153800,232950845,2520,2520,2520,2520,0
|
|
20240731,153700,232950845,2520,2520,2520,2520,0
|
|
20240731,153600,232950845,2520,2520,2520,2520,0
|
|
20240731,153500,232950845,2520,2520,2520,2520,0
|
|
20240731,153400,232950845,2520,2520,2520,2520,0
|
|
20240731,153300,232950845,2520,2520,2520,2520,0
|
|
20240731,153200,232950845,2520,2520,2520,2520,0
|
|
20240731,153100,232950845,2520,2520,2520,2520,0
|
|
20240731,153000,232950845,2520,2520,2520,2520,2140
|
|
20240731,152900,227558045,2510,2510,2510,2510,0
|
|
20240731,152800,227558045,2510,2510,2510,2510,0
|
|
20240731,152700,227558045,2510,2510,2510,2510,0
|
|
20240731,152600,227558045,2510,2510,2510,2510,0
|
|
20240731,152500,227558045,2510,2510,2510,2510,0
|
|
20240731,152400,227558045,2510,2510,2510,2510,0
|
|
20240731,152300,227558045,2510,2510,2510,2510,0
|
|
20240731,152200,227558045,2510,2510,2510,2510,0
|
|
20240731,152100,227558045,2510,2510,2510,2510,0
|
|
20240731,152000,227558045,2510,2510,2510,2510,0
|
|
20240731,151900,227558045,2510,2510,2510,2510,1427
|
|
20240731,151800,223976275,2515,2515,2515,2515,88
|
|
20240731,151700,223754955,2515,2515,2515,2515,505
|
|
20240731,151600,222484880,2510,2510,2510,2510,8
|
|
20240731,151500,222464800,2520,2520,2520,2520,2
|
|
20240731,151400,222459760,2510,2520,2520,2510,444
|
|
20240731,151300,221343165,2515,2520,2520,2515,321
|
|
20240731,151200,220534250,2520,2520,2520,2510,9
|
|
20240731,151100,220511590,2515,2515,2515,2515,0
|
|
20240731,151000,220511590,2515,2515,2515,2515,354
|
|
20240731,150900,219621280,2520,2520,2520,2520,0
|
|
20240731,150800,219621280,2520,2520,2520,2520,0
|
|
20240731,150700,219621280,2520,2520,2520,2520,67
|
|
20240731,150600,219452440,2520,2520,2520,2520,0
|
|
20240731,150500,219452440,2520,2515,2520,2515,153
|
|
20240731,150400,219067620,2515,2515,2515,2515,0
|
|
20240731,150300,219067620,2515,2515,2515,2515,0
|
|
20240731,150200,219067620,2515,2520,2520,2515,1850
|
|
20240731,150100,214411620,2520,2520,2520,2520,0
|
|
20240731,150000,214411620,2520,2520,2520,2520,0
|
|
20240731,145900,214411620,2520,2510,2520,2510,5294
|
|
20240731,145800,201096615,2510,2510,2510,2510,0
|
|
20240731,145700,201096615,2510,2500,2510,2500,7000
|
|
20240731,145600,183548235,2500,2500,2500,2500,81
|
|
20240731,145500,183345735,2500,2500,2500,2500,0
|
|
20240731,145400,183345735,2500,2500,2500,2500,0
|
|
20240731,145300,183345735,2500,2500,2500,2500,0
|
|
20240731,145200,183345735,2500,2500,2500,2500,0
|
|
20240731,145100,183345735,2500,2500,2500,2500,0
|
|
20240731,145000,183345735,2500,2500,2500,2500,0
|
|
20240731,144900,183345735,2500,2500,2500,2500,0
|
|
20240731,144800,183345735,2500,2500,2500,2500,0
|
|
20240731,144700,183345735,2500,2500,2500,2500,0
|
|
20240731,144600,183345735,2500,2500,2500,2500,0
|
|
20240731,144500,183345735,2500,2500,2500,2500,50
|
|
20240731,144400,183220735,2500,2500,2500,2500,0
|
|
20240731,144300,183220735,2500,2500,2500,2500,6
|
|
20240731,144200,183205735,2500,2500,2500,2500,90
|
|
20240731,144100,182980735,2495,2495,2495,2495,0
|
|
20240731,144000,182980735,2495,2495,2495,2495,300
|
|
20240731,143900,182232235,2495,2490,2495,2490,731
|
|
20240731,143800,180408405,2495,2495,2495,2495,612
|
|
20240731,143700,178881465,2500,2500,2500,2500,0
|
|
20240731,143600,178881465,2500,2500,2500,2500,742
|
|
20240731,143500,177026465,2495,2495,2495,2495,5
|
|
20240731,143400,177013990,2500,2500,2500,2500,0
|
|
20240731,143300,177013990,2500,2500,2500,2500,100
|
|
20240731,143200,176763990,2500,2500,2500,2500,0
|
|
20240731,143100,176763990,2500,2500,2500,2500,0
|
|
20240731,143000,176763990,2500,2500,2500,2500,22
|
|
20240731,142900,176708990,2500,2495,2500,2495,47
|
|
20240731,142800,176591695,2495,2495,2495,2495,0
|
|
20240731,142700,176591695,2495,2495,2495,2495,2000
|
|
20240731,142600,171601695,2500,2500,2500,2500,0
|
|
20240731,142500,171601695,2500,2500,2500,2500,0
|
|
20240731,142400,171601695,2500,2500,2500,2500,0
|
|
20240731,142300,171601695,2500,2500,2500,2500,200
|
|
20240731,142200,171101695,2500,2500,2500,2500,0
|
|
20240731,142100,171101695,2500,2500,2500,2500,0
|
|
20240731,142000,171101695,2500,2500,2500,2500,0
|
|
20240731,141900,171101695,2500,2500,2500,2500,0
|
|
20240731,141800,171101695,2500,2500,2500,2500,0
|
|
20240731,141700,171101695,2500,2500,2500,2500,369
|
|
20240731,141600,170179195,2500,2500,2500,2500,1
|
|
20240731,141500,170176695,2505,2505,2505,2505,0
|
|
20240731,141400,170176695,2505,2505,2505,2505,0
|
|
20240731,141300,170176695,2505,2505,2505,2505,0
|
|
20240731,141200,170176695,2505,2505,2505,2505,100
|
|
20240731,141100,169926195,2505,2505,2505,2500,451
|
|
20240731,141000,168798440,2500,2500,2500,2500,0
|
|
20240731,140900,168798440,2500,2500,2500,2500,45
|
|
20240731,140800,168685940,2505,2505,2505,2505,0
|
|
20240731,140700,168685940,2505,2505,2505,2505,0
|
|
20240731,140600,168685940,2505,2505,2505,2505,0
|
|
20240731,140500,168685940,2505,2505,2505,2505,0
|
|
20240731,140400,168685940,2505,2505,2505,2505,0
|
|
20240731,140300,168685940,2505,2505,2505,2505,0
|
|
20240731,140200,168685940,2505,2505,2505,2505,0
|
|
20240731,140100,168685940,2505,2505,2505,2505,0
|
|
20240731,140000,168685940,2505,2505,2505,2505,3
|
|
20240731,135900,168678425,2500,2505,2505,2500,1101
|
|
20240731,135800,165920425,2500,2500,2500,2500,0
|
|
20240731,135700,165920425,2500,2500,2500,2500,0
|
|
20240731,135600,165920425,2500,2500,2500,2500,90
|
|
20240731,135500,165695425,2505,2505,2505,2505,0
|
|
20240731,135400,165695425,2505,2500,2505,2500,1426
|
|
20240731,135300,162129825,2500,2500,2500,2500,2860
|
|
20240731,135200,154979825,2500,2500,2500,2500,0
|
|
20240731,135100,154979825,2500,2500,2500,2500,0
|
|
20240731,135000,154979825,2500,2500,2500,2500,1000
|
|
20240731,134900,152479825,2505,2505,2505,2505,400
|
|
20240731,134800,151477825,2505,2505,2505,2505,0
|
|
20240731,134700,151477825,2505,2505,2505,2505,0
|
|
20240731,134600,151477825,2505,2505,2505,2505,0
|
|
20240731,134500,151477825,2505,2505,2505,2505,0
|
|
20240731,134400,151477825,2505,2505,2505,2505,300
|
|
20240731,134300,150726325,2505,2505,2505,2505,0
|
|
20240731,134200,150726325,2505,2505,2505,2505,0
|
|
20240731,134100,150726325,2505,2505,2505,2505,0
|
|
20240731,134000,150726325,2505,2505,2505,2505,0
|
|
20240731,133900,150726325,2505,2505,2505,2505,160
|
|
20240731,133800,150325525,2505,2505,2505,2505,586
|
|
20240731,133700,148857595,2505,2505,2505,2505,0
|
|
20240731,133600,148857595,2505,2505,2505,2505,0
|
|
20240731,133500,148857595,2505,2505,2505,2505,0
|
|
20240731,133400,148857595,2505,2505,2505,2505,400
|
|
20240731,133300,147855595,2500,2500,2500,2500,0
|
|
20240731,133200,147855595,2500,2500,2500,2500,0
|
|
20240731,133100,147855595,2500,2500,2500,2500,0
|
|
20240731,133000,147855595,2500,2500,2500,2500,0
|
|
20240731,132900,147855595,2500,2500,2500,2500,800
|
|
20240731,132800,145855595,2505,2505,2505,2505,0
|
|
20240731,132700,145855595,2505,2500,2505,2500,106
|
|
20240731,132600,145590485,2500,2500,2500,2500,77
|
|
20240731,132500,145397985,2500,2500,2500,2500,38
|
|
20240731,132400,145302985,2500,2500,2500,2500,30
|
|
20240731,132300,145227985,2500,2500,2500,2500,683
|
|
20240731,132200,143520485,2500,2500,2500,2500,0
|
|
20240731,132100,143520485,2500,2500,2500,2500,4
|
|
20240731,132000,143510485,2505,2505,2505,2505,0
|
|
20240731,131900,143510485,2505,2505,2505,2505,43
|
|
20240731,131800,143402770,2500,2500,2500,2500,0
|
|
20240731,131700,143402770,2500,2500,2500,2500,5
|
|
20240731,131600,143390270,2500,2500,2500,2500,10
|
|
20240731,131500,143365270,2510,2510,2510,2510,0
|
|
20240731,131400,143365270,2510,2510,2510,2510,0
|
|
20240731,131300,143365270,2510,2510,2510,2510,0
|
|
20240731,131200,143365270,2510,2510,2510,2510,0
|
|
20240731,131100,143365270,2510,2510,2510,2510,0
|
|
20240731,131000,143365270,2510,2510,2510,2510,0
|
|
20240731,130900,143365270,2510,2510,2510,2510,0
|
|
20240731,130800,143365270,2510,2510,2510,2510,0
|
|
20240731,130700,143365270,2510,2510,2510,2510,0
|
|
20240731,130600,143365270,2510,2510,2510,2510,0
|
|
20240731,130500,143365270,2510,2510,2510,2510,0
|
|
20240731,130400,143365270,2510,2510,2510,2510,0
|
|
20240731,130300,143365270,2510,2510,2510,2510,0
|
|
20240731,130200,143365270,2510,2510,2510,2510,0
|
|
20240731,130100,143365270,2510,2510,2510,2510,138
|
|
20240731,130000,143018890,2510,2510,2510,2510,0
|
|
20240731,125900,143018890,2510,2510,2510,2510,0
|
|
20240731,125800,143018890,2510,2510,2510,2510,0
|
|
20240731,125700,143018890,2510,2510,2510,2510,0
|
|
20240731,125600,143018890,2510,2510,2510,2510,0
|
|
20240731,125500,143018890,2510,2510,2510,2510,40
|
|
20240731,125400,142918490,2510,2510,2510,2510,20
|
|
20240731,125300,142868290,2510,2510,2510,2510,10
|
|
20240731,125200,142843190,2510,2510,2510,2510,5
|
|
20240731,125100,142830640,2510,2510,2510,2510,0
|
|
20240731,125000,142830640,2510,2510,2510,2510,0
|
|
20240731,124900,142830640,2510,2510,2510,2510,18
|
|
20240731,124800,142785460,2500,2500,2500,2500,1
|
|
20240731,124700,142782960,2500,2500,2500,2500,0
|
|
20240731,124600,142782960,2500,2500,2500,2500,0
|
|
20240731,124500,142782960,2500,2500,2500,2500,89
|
|
20240731,124400,142560460,2500,2510,2510,2500,200
|
|
20240731,124300,142060360,2510,2510,2510,2510,0
|
|
20240731,124200,142060360,2510,2500,2510,2500,69
|
|
20240731,124100,141887205,2500,2500,2500,2500,0
|
|
20240731,124000,141887205,2500,2500,2500,2500,5
|
|
20240731,123900,141874705,2500,2500,2500,2500,0
|
|
20240731,123800,141874705,2500,2500,2500,2500,0
|
|
20240731,123700,141874705,2500,2500,2500,2500,280
|
|
20240731,123600,141174705,2500,2500,2500,2500,0
|
|
20240731,123500,141174705,2500,2500,2500,2500,300
|
|
20240731,123400,140424705,2500,2500,2505,2500,3293
|
|
20240731,123300,132180605,2500,2500,2500,2500,0
|
|
20240731,123200,132180605,2500,2500,2500,2500,0
|
|
20240731,123100,132180605,2500,2500,2500,2500,0
|
|
20240731,123000,132180605,2500,2500,2500,2500,100
|
|
20240731,122900,131930605,2495,2495,2495,2495,0
|
|
20240731,122800,131930605,2495,2495,2495,2495,1
|
|
20240731,122700,131928110,2495,2495,2495,2495,178
|
|
20240731,122600,131484000,2500,2500,2500,2500,0
|
|
20240731,122500,131484000,2500,2500,2500,2500,0
|
|
20240731,122400,131484000,2500,2500,2500,2500,1
|
|
20240731,122300,131481500,2500,2500,2500,2500,0
|
|
20240731,122200,131481500,2500,2500,2500,2500,0
|
|
20240731,122100,131481500,2500,2500,2500,2500,0
|
|
20240731,122000,131481500,2500,2500,2500,2500,0
|
|
20240731,121900,131481500,2500,2500,2500,2500,0
|
|
20240731,121800,131481500,2500,2500,2500,2500,0
|
|
20240731,121700,131481500,2500,2500,2500,2500,0
|
|
20240731,121600,131481500,2500,2500,2500,2500,0
|
|
20240731,121500,131481500,2500,2500,2500,2500,4
|
|
20240731,121400,131471500,2500,2500,2500,2500,0
|
|
20240731,121300,131471500,2500,2500,2500,2500,0
|
|
20240731,121200,131471500,2500,2500,2500,2500,0
|
|
20240731,121100,131471500,2500,2500,2500,2500,0
|
|
20240731,121000,131471500,2500,2500,2500,2500,100
|
|
20240731,120900,131221500,2500,2500,2500,2500,0
|
|
20240731,120800,131221500,2500,2500,2500,2500,0
|
|
20240731,120700,131221500,2500,2500,2500,2500,50
|
|
20240731,120600,131096500,2500,2500,2500,2500,16
|
|
20240731,120500,131056500,2500,2500,2500,2500,0
|
|
20240731,120400,131056500,2500,2500,2500,2500,0
|
|
20240731,120300,131056500,2500,2500,2500,2500,0
|
|
20240731,120200,131056500,2500,2500,2500,2500,0
|
|
20240731,120100,131056500,2500,2500,2500,2500,0
|
|
20240731,120000,131056500,2500,2500,2500,2500,0
|
|
20240731,115900,131056500,2500,2500,2500,2500,0
|
|
20240731,115800,131056500,2500,2500,2500,2500,0
|
|
20240731,115700,131056500,2500,2500,2500,2500,0
|
|
20240731,115600,131056500,2500,2500,2500,2500,0
|
|
20240731,115500,131056500,2500,2500,2500,2500,0
|
|
20240731,115400,131056500,2500,2500,2500,2500,0
|
|
20240731,115300,131056500,2500,2500,2500,2500,0
|
|
20240731,115200,131056500,2500,2500,2500,2500,0
|
|
20240731,115100,131056500,2500,2500,2500,2500,0
|
|
20240731,115000,131056500,2500,2500,2500,2500,0
|
|
20240731,114900,131056500,2500,2500,2500,2500,0
|
|
20240731,114800,131056500,2500,2500,2500,2500,5
|
|
20240731,114700,131044000,2500,2500,2500,2500,0
|
|
20240731,114600,131044000,2500,2500,2500,2500,10
|
|
20240731,114500,131019000,2500,2500,2500,2500,0
|
|
20240731,114400,131019000,2500,2500,2500,2500,0
|
|
20240731,114300,131019000,2500,2500,2500,2500,0
|
|
20240731,114200,131019000,2500,2500,2500,2500,0
|
|
20240731,114100,131019000,2500,2500,2500,2500,0
|
|
20240731,114000,131019000,2500,2500,2500,2500,1
|
|
20240731,113900,131016500,2500,2500,2500,2500,5
|
|
20240731,113800,131004000,2495,2500,2500,2495,2695
|
|
20240731,113700,124266600,2495,2495,2495,2495,0
|
|
20240731,113600,124266600,2495,2495,2495,2495,0
|
|
20240731,113500,124266600,2495,2495,2495,2495,0
|
|
20240731,113400,124266600,2495,2495,2495,2495,0
|
|
20240731,113300,124266600,2495,2495,2495,2495,0
|
|
20240731,113200,124266600,2495,2495,2495,2495,150
|
|
20240731,113100,123892350,2500,2500,2500,2500,0
|
|
20240731,113000,123892350,2500,2500,2500,2500,0
|
|
20240731,112900,123892350,2500,2500,2500,2500,0
|
|
20240731,112800,123892350,2500,2500,2500,2500,0
|
|
20240731,112700,123892350,2500,2500,2500,2500,1
|
|
20240731,112600,123889850,2495,2495,2495,2495,62
|
|
20240731,112500,123735160,2495,2495,2495,2495,0
|
|
20240731,112400,123735160,2495,2495,2495,2495,1800
|
|
20240731,112300,119244160,2490,2490,2490,2490,50
|
|
20240731,112200,119119660,2490,2490,2490,2490,0
|
|
20240731,112100,119119660,2490,2490,2490,2490,1
|
|
20240731,112000,119117170,2490,2490,2490,2490,0
|
|
20240731,111900,119117170,2490,2490,2490,2490,0
|
|
20240731,111800,119117170,2490,2490,2490,2490,0
|
|
20240731,111700,119117170,2490,2490,2490,2490,0
|
|
20240731,111600,119117170,2490,2490,2490,2490,0
|
|
20240731,111500,119117170,2490,2490,2490,2490,43
|
|
20240731,111400,119010100,2495,2495,2495,2495,0
|
|
20240731,111300,119010100,2495,2495,2495,2495,0
|
|
20240731,111200,119010100,2495,2495,2495,2495,0
|
|
20240731,111100,119010100,2495,2495,2495,2495,0
|
|
20240731,111000,119010100,2495,2495,2495,2495,0
|
|
20240731,110900,119010100,2495,2495,2495,2495,1190
|
|
20240731,110800,116041050,2495,2495,2495,2495,0
|
|
20240731,110700,116041050,2495,2495,2495,2495,0
|
|
20240731,110600,116041050,2495,2495,2495,2495,0
|
|
20240731,110500,116041050,2495,2495,2495,2495,0
|
|
20240731,110400,116041050,2495,2495,2495,2495,0
|
|
20240731,110300,116041050,2495,2495,2495,2495,0
|
|
20240731,110200,116041050,2495,2495,2495,2495,0
|
|
20240731,110100,116041050,2495,2495,2495,2495,5
|
|
20240731,110000,116028575,2505,2505,2505,2505,0
|
|
20240731,105900,116028575,2505,2505,2505,2505,1
|
|
20240731,105800,116026070,2495,2495,2495,2495,0
|
|
20240731,105700,116026070,2495,2495,2495,2495,0
|
|
20240731,105600,116026070,2495,2495,2495,2495,0
|
|
20240731,105500,116026070,2495,2495,2495,2495,0
|
|
20240731,105400,116026070,2495,2495,2495,2495,800
|
|
20240731,105300,114030070,2505,2505,2505,2505,0
|
|
20240731,105200,114030070,2505,2505,2505,2505,1
|
|
20240731,105100,114027565,2505,2505,2505,2505,0
|
|
20240731,105000,114027565,2505,2500,2505,2500,35
|
|
20240731,104900,113939910,2500,2500,2500,2500,20
|
|
20240731,104800,113889910,2500,2500,2500,2500,0
|
|
20240731,104700,113889910,2500,2500,2500,2500,4
|
|
20240731,104600,113879910,2500,2500,2500,2500,0
|
|
20240731,104500,113879910,2500,2500,2500,2500,142
|
|
20240731,104400,113524910,2500,2500,2500,2500,623
|
|
20240731,104300,111967410,2505,2505,2505,2505,0
|
|
20240731,104200,111967410,2505,2505,2505,2505,0
|
|
20240731,104100,111967410,2505,2505,2505,2505,0
|
|
20240731,104000,111967410,2505,2505,2505,2505,0
|
|
20240731,103900,111967410,2505,2495,2505,2495,3
|
|
20240731,103800,111959915,2495,2495,2495,2495,83
|
|
20240731,103700,111752830,2505,2500,2505,2500,4
|
|
20240731,103600,111742825,2500,2500,2500,2500,104
|
|
20240731,103500,111482825,2500,2500,2500,2500,0
|
|
20240731,103400,111482825,2500,2500,2500,2500,201
|
|
20240731,103300,110980325,2495,2495,2495,2495,0
|
|
20240731,103200,110980325,2495,2495,2495,2495,1
|
|
20240731,103100,110977830,2495,2495,2495,2495,618
|
|
20240731,103000,109435920,2490,2490,2490,2490,0
|
|
20240731,102900,109435920,2490,2490,2490,2490,1698
|
|
20240731,102800,105207900,2490,2490,2490,2490,0
|
|
20240731,102700,105207900,2490,2490,2490,2485,17815
|
|
20240731,102600,60851060,2490,2495,2495,2490,383
|
|
20240731,102500,59897380,2495,2495,2495,2495,0
|
|
20240731,102400,59897380,2495,2495,2495,2495,0
|
|
20240731,102300,59897380,2495,2495,2495,2495,2
|
|
20240731,102200,59892390,2495,2490,2495,2490,111
|
|
20240731,102100,59615990,2490,2490,2490,2490,75
|
|
20240731,102000,59429240,2490,2490,2490,2490,15
|
|
20240731,101900,59391890,2490,2495,2495,2490,5000
|
|
20240731,101800,46937090,2500,2500,2500,2500,0
|
|
20240731,101700,46937090,2500,2500,2500,2500,200
|
|
20240731,101600,46437090,2500,2495,2500,2495,151
|
|
20240731,101500,46059840,2500,2500,2500,2500,0
|
|
20240731,101400,46059840,2500,2500,2500,2500,0
|
|
20240731,101300,46059840,2500,2500,2500,2500,0
|
|
20240731,101200,46059840,2500,2500,2500,2500,251
|
|
20240731,101100,45432340,2500,2500,2500,2500,0
|
|
20240731,101000,45432340,2500,2500,2500,2500,0
|
|
20240731,100900,45432340,2500,2500,2500,2500,400
|
|
20240731,100800,44432340,2500,2500,2500,2500,0
|
|
20240731,100700,44432340,2500,2500,2500,2500,40
|
|
20240731,100600,44332340,2500,2500,2500,2500,915
|
|
20240731,100500,42044840,2500,2500,2500,2500,0
|
|
20240731,100400,42044840,2500,2500,2500,2500,0
|
|
20240731,100300,42044840,2500,2500,2500,2500,1
|
|
20240731,100200,42042340,2500,2500,2500,2500,0
|
|
20240731,100100,42042340,2500,2500,2500,2500,0
|
|
20240731,100000,42042340,2500,2505,2505,2500,12
|
|
20240731,095900,42012335,2505,2505,2505,2505,12
|
|
20240731,095800,41982275,2505,2505,2505,2505,17
|
|
20240731,095700,41939690,2505,2505,2505,2505,1
|
|
20240731,095600,41937185,2500,2505,2505,2500,110
|
|
20240731,095500,41662135,2505,2505,2505,2505,0
|
|
20240731,095400,41662135,2505,2495,2505,2495,55
|
|
20240731,095300,41524900,2500,2500,2500,2500,0
|
|
20240731,095200,41524900,2500,2500,2500,2500,80
|
|
20240731,095100,41324900,2495,2495,2495,2495,0
|
|
20240731,095000,41324900,2495,2495,2495,2495,0
|
|
20240731,094900,41324900,2495,2495,2495,2495,0
|
|
20240731,094800,41324900,2495,2495,2495,2495,0
|
|
20240731,094700,41324900,2495,2495,2495,2495,0
|
|
20240731,094600,41324900,2495,2500,2505,2495,65
|
|
20240731,094500,41162545,2505,2505,2505,2505,0
|
|
20240731,094400,41162545,2505,2500,2505,2500,430
|
|
20240731,094300,40086935,2505,2505,2505,2505,0
|
|
20240731,094200,40086935,2505,2505,2505,2505,0
|
|
20240731,094100,40086935,2505,2505,2505,2505,10
|
|
20240731,094000,40061885,2505,2505,2505,2505,0
|
|
20240731,093900,40061885,2505,2505,2505,2505,1
|
|
20240731,093800,40059380,2495,2495,2495,2495,0
|
|
20240731,093700,40059380,2495,2495,2495,2495,0
|
|
20240731,093600,40059380,2495,2495,2495,2495,0
|
|
20240731,093500,40059380,2495,2495,2495,2495,0
|
|
20240731,093400,40059380,2495,2495,2495,2495,100
|
|
20240731,093300,39809880,2500,2500,2500,2500,209
|
|
20240731,093200,39287380,2505,2505,2505,2505,0
|
|
20240731,093100,39287380,2505,2505,2505,2505,1
|
|
20240731,093000,39284875,2505,2505,2505,2505,200
|
|
20240731,092900,38783875,2505,2505,2505,2505,2
|
|
20240731,092800,38778865,2505,2505,2505,2505,0
|
|
20240731,092700,38778865,2505,2505,2505,2505,1
|
|
20240731,092600,38776360,2505,2505,2505,2505,360
|
|
20240731,092500,37874560,2505,2505,2505,2505,1030
|
|
20240731,092400,35294410,2505,2505,2505,2505,0
|
|
20240731,092300,35294410,2505,2505,2505,2505,1
|
|
20240731,092200,35291905,2505,2505,2505,2505,2
|
|
20240731,092100,35286895,2505,2505,2505,2505,1
|
|
20240731,092000,35284390,2505,2505,2505,2505,2
|
|
20240731,091900,35279380,2505,2505,2505,2505,0
|
|
20240731,091800,35279380,2505,2505,2505,2505,2
|
|
20240731,091700,35274370,2505,2505,2505,2505,500
|
|
20240731,091600,34021870,2510,2510,2510,2510,900
|
|
20240731,091500,31762870,2510,2510,2510,2510,563
|
|
20240731,091400,30349740,2510,2510,2510,2510,623
|
|
20240731,091300,28786010,2505,2510,2510,2505,145
|
|
20240731,091200,28422440,2510,2505,2510,2505,3660
|
|
20240731,091100,19237950,2505,2505,2505,2500,4738
|
|
20240731,091000,7369310,2505,2505,2505,2505,20
|
|
20240731,090900,7319210,2505,2505,2505,2505,11
|
|
20240731,090800,7291655,2500,2500,2500,2500,6
|
|
20240731,090700,7276655,2500,2500,2500,2500,641
|
|
20240731,090600,5674155,2500,2495,2500,2495,1466
|
|
20240731,090500,2016480,2500,2500,2500,2500,0
|
|
20240731,090400,2016480,2500,2500,2500,2500,0
|
|
20240731,090300,2016480,2500,2500,2500,2495,168
|
|
20240731,090200,1596810,2500,2500,2500,2500,7
|
|
20240731,090100,1579310,2495,2495,2495,2495,130
|
|
20240731,090000,1254960,2490,2490,2490,2490,504
|