600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,185700,1565424475,2005,2005,2005,2005,40245
|
|
20240626,185600,1565424475,2005,2005,2005,2005,0
|
|
20240626,185500,1565424475,2005,2005,2005,2005,0
|
|
20240626,185400,1565424475,2005,2005,2005,2005,0
|
|
20240626,185300,1565424475,2005,2005,2005,2005,0
|
|
20240626,185200,1565424475,2005,2005,2005,2005,0
|
|
20240626,185100,1565424475,2005,2005,2005,2005,0
|
|
20240626,185000,1565424475,2005,2005,2005,2005,0
|
|
20240626,184900,1565424475,2005,2005,2005,2005,0
|
|
20240626,184800,1565424475,2005,2005,2005,2005,0
|
|
20240626,184700,1565424475,2005,2005,2005,2005,0
|
|
20240626,184600,1565424475,2005,2005,2005,2005,0
|
|
20240626,184500,1565424475,2005,2005,2005,2005,0
|
|
20240626,184400,1565424475,2005,2005,2005,2005,0
|
|
20240626,184300,1565424475,2005,2005,2005,2005,0
|
|
20240626,184200,1565424475,2005,2005,2005,2005,0
|
|
20240626,184100,1565424475,2005,2005,2005,2005,0
|
|
20240626,184000,1565424475,2005,2005,2005,2005,0
|
|
20240626,183900,1565424475,2005,2005,2005,2005,0
|
|
20240626,183800,1565424475,2005,2005,2005,2005,0
|
|
20240626,183700,1565424475,2005,2005,2005,2005,0
|
|
20240626,183600,1565424475,2005,2005,2005,2005,0
|
|
20240626,183500,1565424475,2005,2005,2005,2005,0
|
|
20240626,183400,1565424475,2005,2005,2005,2005,0
|
|
20240626,183300,1565424475,2005,2005,2005,2005,0
|
|
20240626,183200,1565424475,2005,2005,2005,2005,0
|
|
20240626,183100,1565424475,2005,2005,2005,2005,0
|
|
20240626,183000,1565424475,2005,2005,2005,2005,0
|
|
20240626,182900,1565424475,2005,2005,2005,2005,0
|
|
20240626,182800,1565424475,2005,2005,2005,2005,0
|
|
20240626,182700,1565424475,2005,2005,2005,2005,40245
|
|
20240626,182600,1565424475,2005,2005,2005,2005,0
|
|
20240626,182500,1565424475,2005,2005,2005,2005,0
|
|
20240626,182400,1565424475,2005,2005,2005,2005,0
|
|
20240626,182300,1565424475,2005,2005,2005,2005,0
|
|
20240626,182200,1565424475,2005,2005,2005,2005,0
|
|
20240626,182100,1565424475,2005,2005,2005,2005,0
|
|
20240626,182000,1565424475,2005,2005,2005,2005,0
|
|
20240626,181900,1565424475,2005,2005,2005,2005,0
|
|
20240626,181800,1565424475,2005,2005,2005,2005,0
|
|
20240626,181700,1565424475,2005,2005,2005,2005,0
|
|
20240626,181600,1565424475,2005,2005,2005,2005,0
|
|
20240626,181500,1565424475,2005,2005,2005,2005,0
|
|
20240626,181400,1565424475,2005,2005,2005,2005,0
|
|
20240626,181300,1565424475,2005,2005,2005,2005,0
|
|
20240626,181200,1565424475,2005,2005,2005,2005,0
|
|
20240626,181100,1565424475,2005,2005,2005,2005,0
|
|
20240626,181000,1565424475,2005,2005,2005,2005,0
|
|
20240626,180900,1565424475,2005,2005,2005,2005,0
|
|
20240626,180800,1565424475,2005,2005,2005,2005,0
|
|
20240626,180700,1565424475,2005,2005,2005,2005,0
|
|
20240626,180600,1565424475,2005,2005,2005,2005,0
|
|
20240626,180500,1565424475,2005,2005,2005,2005,0
|
|
20240626,180400,1565424475,2005,2005,2005,2005,0
|
|
20240626,180300,1565424475,2005,2005,2005,2005,0
|
|
20240626,180200,1565424475,2005,2005,2005,2005,0
|
|
20240626,180100,1565424475,2005,2005,2005,2005,0
|
|
20240626,180000,1565424475,2005,2005,2005,2005,0
|
|
20240626,175900,1565424475,2005,2005,2005,2005,0
|
|
20240626,175800,1565424475,2005,2005,2005,2005,0
|
|
20240626,175700,1565424475,2005,2005,2005,2005,40245
|
|
20240626,175600,1565424475,2005,2005,2005,2005,0
|
|
20240626,175500,1565424475,2005,2005,2005,2005,0
|
|
20240626,175400,1565424475,2005,2005,2005,2005,0
|
|
20240626,175300,1565424475,2005,2005,2005,2005,0
|
|
20240626,175200,1565424475,2005,2005,2005,2005,0
|
|
20240626,175100,1565424475,2005,2005,2005,2005,0
|
|
20240626,175000,1565424475,2005,2005,2005,2005,0
|
|
20240626,174900,1565424475,2005,2005,2005,2005,0
|
|
20240626,174800,1565424475,2005,2005,2005,2005,0
|
|
20240626,174700,1565424475,2005,2005,2005,2005,0
|
|
20240626,174600,1565424475,2005,2005,2005,2005,0
|
|
20240626,174500,1565424475,2005,2005,2005,2005,0
|
|
20240626,174400,1565424475,2005,2005,2005,2005,0
|
|
20240626,174300,1565424475,2005,2005,2005,2005,0
|
|
20240626,174200,1565424475,2005,2005,2005,2005,0
|
|
20240626,174100,1565424475,2005,2005,2005,2005,0
|
|
20240626,174000,1565424475,2005,2005,2005,2005,0
|
|
20240626,173900,1565424475,2005,2005,2005,2005,0
|
|
20240626,173800,1565424475,2005,2005,2005,2005,0
|
|
20240626,173700,1565424475,2005,2005,2005,2005,0
|
|
20240626,173600,1565424475,2005,2005,2005,2005,0
|
|
20240626,173500,1565424475,2005,2005,2005,2005,0
|
|
20240626,173400,1565424475,2005,2005,2005,2005,0
|
|
20240626,173300,1565424475,2005,2005,2005,2005,0
|
|
20240626,173200,1565424475,2005,2005,2005,2005,0
|
|
20240626,173100,1565424475,2005,2005,2005,2005,0
|
|
20240626,173000,1565424475,2005,2005,2005,2005,0
|
|
20240626,172900,1565424475,2005,2005,2005,2005,0
|
|
20240626,172800,1565424475,2005,2005,2005,2005,0
|
|
20240626,172700,1565424475,2005,2005,2005,2005,40245
|
|
20240626,172600,1565424475,2005,2005,2005,2005,0
|
|
20240626,172500,1565424475,2005,2005,2005,2005,0
|
|
20240626,172400,1565424475,2005,2005,2005,2005,0
|
|
20240626,172300,1565424475,2005,2005,2005,2005,0
|
|
20240626,172200,1565424475,2005,2005,2005,2005,0
|
|
20240626,172100,1565424475,2005,2005,2005,2005,0
|
|
20240626,172000,1565424475,2005,2005,2005,2005,0
|
|
20240626,171900,1565424475,2005,2005,2005,2005,0
|
|
20240626,171800,1565424475,2005,2005,2005,2005,0
|
|
20240626,171700,1565424475,2005,2005,2005,2005,0
|
|
20240626,171600,1565424475,2005,2005,2005,2005,0
|
|
20240626,171500,1565424475,2005,2005,2005,2005,0
|
|
20240626,171400,1565424475,2005,2005,2005,2005,0
|
|
20240626,171300,1565424475,2005,2005,2005,2005,0
|
|
20240626,171200,1565424475,2005,2005,2005,2005,0
|
|
20240626,171100,1565424475,2005,2005,2005,2005,0
|
|
20240626,171000,1565424475,2005,2005,2005,2005,0
|
|
20240626,170900,1565424475,2005,2005,2005,2005,0
|
|
20240626,170800,1565424475,2005,2005,2005,2005,0
|
|
20240626,170700,1565424475,2005,2005,2005,2005,0
|
|
20240626,170600,1565424475,2005,2005,2005,2005,0
|
|
20240626,170500,1565424475,2005,2005,2005,2005,0
|
|
20240626,170400,1565424475,2005,2005,2005,2005,0
|
|
20240626,170300,1565424475,2005,2005,2005,2005,0
|
|
20240626,170200,1565424475,2005,2005,2005,2005,0
|
|
20240626,170100,1565424475,2005,2005,2005,2005,0
|
|
20240626,170000,1565424475,2005,2005,2005,2005,0
|
|
20240626,165900,1565424475,2005,2005,2005,2005,0
|
|
20240626,165800,1565424475,2005,2005,2005,2005,0
|
|
20240626,165700,1565424475,2005,2005,2005,2005,40245
|
|
20240626,165600,1565424475,2005,2005,2005,2005,0
|
|
20240626,165500,1565424475,2005,2005,2005,2005,0
|
|
20240626,165400,1565424475,2005,2005,2005,2005,0
|
|
20240626,165300,1565424475,2005,2005,2005,2005,0
|
|
20240626,165200,1565424475,2005,2005,2005,2005,0
|
|
20240626,165100,1565424475,2005,2005,2005,2005,0
|
|
20240626,165000,1565424475,2005,2005,2005,2005,0
|
|
20240626,164900,1565424475,2005,2005,2005,2005,0
|
|
20240626,164800,1565424475,2005,2005,2005,2005,0
|
|
20240626,164700,1565424475,2005,2005,2005,2005,0
|
|
20240626,164600,1565424475,2005,2005,2005,2005,0
|
|
20240626,164500,1565424475,2005,2005,2005,2005,0
|
|
20240626,164400,1565424475,2005,2005,2005,2005,0
|
|
20240626,164300,1565424475,2005,2005,2005,2005,0
|
|
20240626,164200,1565424475,2005,2005,2005,2005,0
|
|
20240626,164100,1565424475,2005,2005,2005,2005,0
|
|
20240626,164000,1565424475,2005,2005,2005,2005,0
|
|
20240626,163900,1565424475,2005,2005,2005,2005,0
|
|
20240626,163800,1565424475,2005,2005,2005,2005,0
|
|
20240626,163700,1565424475,2005,2005,2005,2005,0
|
|
20240626,163600,1565424475,2005,2005,2005,2005,0
|
|
20240626,163500,1565424475,2005,2005,2005,2005,0
|
|
20240626,163400,1565424475,2005,2005,2005,2005,0
|
|
20240626,163300,1565424475,2005,2005,2005,2005,0
|
|
20240626,163200,1565424475,2005,2005,2005,2005,0
|
|
20240626,163100,1565424475,2005,2005,2005,2005,0
|
|
20240626,163000,1565424475,2005,2005,2005,2005,0
|
|
20240626,162900,1565424475,2005,2005,2005,2005,0
|
|
20240626,162800,1565424475,2005,2005,2005,2005,0
|
|
20240626,162700,1565424475,2005,2005,2005,2005,40245
|
|
20240626,162600,1565424475,2005,2005,2005,2005,0
|
|
20240626,162500,1565424475,2005,2005,2005,2005,0
|
|
20240626,162400,1565424475,2005,2005,2005,2005,0
|
|
20240626,162300,1565424475,2005,2005,2005,2005,0
|
|
20240626,162200,1565424475,2005,2005,2005,2005,0
|
|
20240626,162100,1565424475,2005,2005,2005,2005,0
|
|
20240626,162000,1565424475,2005,2005,2005,2005,0
|
|
20240626,161900,1565424475,2005,2005,2005,2005,0
|
|
20240626,161800,1565424475,2005,2005,2005,2005,0
|
|
20240626,161700,1565424475,2005,2005,2005,2005,0
|
|
20240626,161600,1565424475,2005,2005,2005,2005,0
|
|
20240626,161500,1565424475,2005,2005,2005,2005,0
|
|
20240626,161400,1565424475,2005,2005,2005,2005,0
|
|
20240626,161300,1565424475,2005,2005,2005,2005,0
|
|
20240626,161200,1565424475,2005,2005,2005,2005,0
|
|
20240626,161100,1565424475,2005,2005,2005,2005,0
|
|
20240626,161000,1565424475,2005,2005,2005,2005,0
|
|
20240626,160900,1565424475,2005,2005,2005,2005,0
|
|
20240626,160800,1565424475,2005,2005,2005,2005,0
|
|
20240626,160700,1565424475,2005,2005,2005,2005,0
|
|
20240626,160600,1565424475,2005,2005,2005,2005,0
|
|
20240626,160500,1565424475,2005,2005,2005,2005,0
|
|
20240626,160400,1565424475,2005,2005,2005,2005,0
|
|
20240626,160300,1565424475,2005,2005,2005,2005,0
|
|
20240626,160200,1565424475,2005,2005,2005,2005,0
|
|
20240626,160100,1565424475,2005,2005,2005,2005,0
|
|
20240626,160000,1565424475,2005,2005,2005,2005,0
|
|
20240626,155900,1565424475,2005,2005,2005,2005,0
|
|
20240626,155800,1565424475,2005,2005,2005,2005,0
|
|
20240626,155700,1565424475,2005,2005,2005,2005,40245
|
|
20240626,155600,1565424475,2005,2005,2005,2005,0
|
|
20240626,155500,1565424475,2005,2005,2005,2005,0
|
|
20240626,155400,1565424475,2005,2005,2005,2005,0
|
|
20240626,155300,1565424475,2005,2005,2005,2005,0
|
|
20240626,155200,1565424475,2005,2005,2005,2005,0
|
|
20240626,155100,1565424475,2005,2005,2005,2005,0
|
|
20240626,155000,1565424475,2005,2005,2005,2005,0
|
|
20240626,154900,1565424475,2005,2005,2005,2005,0
|
|
20240626,154800,1565424475,2005,2005,2005,2005,0
|
|
20240626,154700,1565424475,2005,2005,2005,2005,0
|
|
20240626,154600,1565424475,2005,2005,2005,2005,0
|
|
20240626,154500,1565424475,2005,2005,2005,2005,0
|
|
20240626,154400,1565424475,2005,2005,2005,2005,0
|
|
20240626,154300,1565424475,2005,2005,2005,2005,0
|
|
20240626,154200,1565424475,2005,2005,2005,2005,0
|
|
20240626,154100,1565424475,2005,2005,2005,2005,0
|
|
20240626,154000,1565424475,2005,2005,2005,2005,0
|
|
20240626,153900,1565424475,2005,2005,2005,2005,0
|
|
20240626,153800,1565424475,2005,2005,2005,2005,0
|
|
20240626,153700,1565424475,2005,2005,2005,2005,0
|
|
20240626,153600,1565424475,2005,2005,2005,2005,0
|
|
20240626,153500,1565424475,2005,2005,2005,2005,0
|
|
20240626,153400,1565424475,2005,2005,2005,2005,0
|
|
20240626,153300,1565424475,2005,2005,2005,2005,0
|
|
20240626,153200,1565424475,2005,2005,2005,2005,0
|
|
20240626,153100,1565424475,2005,2005,2005,2005,0
|
|
20240626,153000,1565424475,2005,2005,2005,2005,40245
|
|
20240626,152900,1484733250,2010,2010,2010,2010,0
|
|
20240626,152800,1484733250,2010,2010,2010,2010,0
|
|
20240626,152700,1484733250,2010,2010,2010,2010,0
|
|
20240626,152600,1484733250,2010,2010,2010,2010,0
|
|
20240626,152500,1484733250,2010,2010,2010,2010,0
|
|
20240626,152400,1484733250,2010,2010,2010,2010,0
|
|
20240626,152300,1484733250,2010,2010,2010,2010,0
|
|
20240626,152200,1484733250,2010,2010,2010,2010,0
|
|
20240626,152100,1484733250,2010,2010,2010,2010,0
|
|
20240626,152000,1484733250,2010,2010,2010,2010,0
|
|
20240626,151900,1484733250,2010,2010,2010,2005,1225
|
|
20240626,151800,1482275480,2010,2005,2010,2005,1066
|
|
20240626,151700,1480138015,2010,2005,2010,2005,1056
|
|
20240626,151600,1478020455,2010,2005,2010,2005,4208
|
|
20240626,151500,1469567395,2005,2010,2010,2005,4583
|
|
20240626,151400,1460375980,2005,2010,2010,2005,2324
|
|
20240626,151300,1455716310,2005,2005,2010,2005,4477
|
|
20240626,151200,1446739880,2005,2005,2005,2005,12858
|
|
20240626,151100,1420959590,2005,2005,2005,2005,727
|
|
20240626,151000,1419501955,2005,2005,2010,2005,5366
|
|
20240626,150900,1408743115,2005,2005,2005,2005,5101
|
|
20240626,150800,1398515610,2010,2005,2010,2005,1099
|
|
20240626,150700,1396312105,2010,2005,2010,2005,2
|
|
20240626,150600,1396308090,2010,2010,2010,2010,2
|
|
20240626,150500,1396304070,2005,2005,2005,2005,638
|
|
20240626,150400,1395024880,2005,2005,2005,2005,0
|
|
20240626,150300,1395024880,2005,2005,2005,2005,5752
|
|
20240626,150200,1383492120,2005,2010,2010,2005,3233
|
|
20240626,150100,1377009795,2005,2005,2010,2005,9699
|
|
20240626,150000,1357563295,2010,2010,2010,2005,27488
|
|
20240626,145900,1302449755,2005,2010,2010,2005,173
|
|
20240626,145800,1302102325,2010,2010,2010,2005,706
|
|
20240626,145700,1300685885,2010,2005,2010,2005,343
|
|
20240626,145600,1299997665,2010,2005,2010,2005,116
|
|
20240626,145500,1299764835,2005,2005,2005,2005,1325
|
|
20240626,145400,1297108210,2005,2005,2010,2005,2065
|
|
20240626,145300,1292967335,2005,2005,2010,2005,3281
|
|
20240626,145200,1286388915,2005,2005,2005,2005,2219
|
|
20240626,145100,1281939820,2005,2005,2005,2005,425
|
|
20240626,145000,1281087695,2010,2010,2010,2010,2
|
|
20240626,144900,1281083675,2005,2005,2010,2005,921
|
|
20240626,144800,1279237045,2005,2005,2005,2005,248
|
|
20240626,144700,1278739805,2005,2005,2005,2005,281
|
|
20240626,144600,1278176400,2005,2005,2005,2005,0
|
|
20240626,144500,1278176400,2005,2010,2010,2005,651
|
|
20240626,144400,1276868640,2005,2010,2010,2005,3
|
|
20240626,144300,1276862615,2010,2010,2010,2010,200
|
|
20240626,144200,1276460615,2010,2010,2010,2010,350
|
|
20240626,144100,1275757115,2010,2005,2010,2005,1238
|
|
20240626,144000,1273269600,2005,2010,2010,2005,750
|
|
20240626,143900,1271763350,2010,2005,2010,2005,811
|
|
20240626,143800,1270137285,2010,2010,2010,2010,38
|
|
20240626,143700,1270060905,2005,2005,2005,2005,306
|
|
20240626,143600,1269447375,2010,2005,2010,2005,1371
|
|
20240626,143500,1266698370,2005,2005,2010,2005,974
|
|
20240626,143400,1264742390,2005,2010,2010,2005,1005
|
|
20240626,143300,1262723980,2005,2010,2010,2005,519
|
|
20240626,143200,1261683365,2010,2010,2010,2010,536
|
|
20240626,143100,1260606005,2005,2010,2010,2005,688
|
|
20240626,143000,1259223250,2010,2010,2010,2005,1149
|
|
20240626,142900,1256918760,2010,2010,2010,2010,110
|
|
20240626,142800,1256697660,2010,2010,2010,2010,355
|
|
20240626,142700,1255984110,2010,2010,2010,2010,0
|
|
20240626,142600,1255984110,2010,2005,2010,2005,301
|
|
20240626,142500,1255379105,2010,2005,2010,2005,121
|
|
20240626,142400,1255136495,2010,2010,2010,2005,230
|
|
20240626,142300,1254674320,2005,2005,2005,2005,644
|
|
20240626,142200,1253383100,2010,2010,2010,2010,1000
|
|
20240626,142100,1251373100,2010,2010,2010,2010,1098
|
|
20240626,142000,1249166120,2005,2010,2010,2005,108
|
|
20240626,141900,1248949075,2010,2010,2010,2005,218
|
|
20240626,141800,1248510970,2005,2010,2010,2005,2882
|
|
20240626,141700,1242731550,2005,2005,2005,2005,901
|
|
20240626,141600,1240925045,2005,2010,2010,2005,160
|
|
20240626,141500,1240604195,2010,2010,2010,2010,0
|
|
20240626,141400,1240604195,2010,2010,2010,2010,10
|
|
20240626,141300,1240584095,2005,2010,2010,2005,7
|
|
20240626,141200,1240570030,2010,2010,2010,2005,59
|
|
20240626,141100,1240451705,2005,2005,2005,2005,9
|
|
20240626,141000,1240433660,2005,2005,2005,2005,2893
|
|
20240626,140900,1234633195,2005,2005,2010,2005,178
|
|
20240626,140800,1234275545,2010,2010,2010,2010,5
|
|
20240626,140700,1234265495,2010,2010,2010,2005,2451
|
|
20240626,140600,1229341010,2005,2005,2005,2005,2507
|
|
20240626,140500,1224314475,2010,2005,2010,2005,301
|
|
20240626,140400,1223710965,2005,2005,2005,2005,1798
|
|
20240626,140300,1220105975,2010,2010,2010,2010,0
|
|
20240626,140200,1220105975,2010,2005,2010,2005,3250
|
|
20240626,140100,1213587175,2005,2005,2005,2005,1301
|
|
20240626,140000,1210978670,2005,2005,2005,2005,7700
|
|
20240626,135900,1195540170,2010,2005,2010,2005,228
|
|
20240626,135800,1195082890,2005,2005,2010,2005,436
|
|
20240626,135700,1194208685,2010,2010,2010,2010,0
|
|
20240626,135600,1194208685,2010,2010,2010,2010,0
|
|
20240626,135500,1194208685,2010,2010,2010,2005,397
|
|
20240626,135400,1193412615,2010,2005,2010,2005,125
|
|
20240626,135300,1193161490,2005,2005,2005,2005,8
|
|
20240626,135200,1193145450,2005,2005,2010,2005,2129
|
|
20240626,135100,1188874305,2010,2010,2010,2010,1457
|
|
20240626,135000,1185945735,2010,2010,2010,2005,105
|
|
20240626,134900,1185735185,2005,2010,2010,2005,4005
|
|
20240626,134800,1177705140,2010,2005,2010,2005,4802
|
|
20240626,134700,1168077020,2005,2005,2005,2005,116
|
|
20240626,134600,1167844440,2005,2005,2005,2005,1052
|
|
20240626,134500,1165735180,2005,2005,2005,2005,10000
|
|
20240626,134400,1145685180,2010,2010,2010,2010,1
|
|
20240626,134300,1145683170,2010,2010,2010,2010,30
|
|
20240626,134200,1145622870,2010,2010,2010,2010,0
|
|
20240626,134100,1145622870,2010,2010,2010,2010,2427
|
|
20240626,134000,1140744600,2010,2010,2010,2010,902
|
|
20240626,133900,1138931580,2010,2010,2010,2010,350
|
|
20240626,133800,1138228080,2010,2010,2010,2010,1700
|
|
20240626,133700,1134811080,2010,2010,2010,2010,845
|
|
20240626,133600,1133112630,2010,2010,2010,2010,1000
|
|
20240626,133500,1131102630,2015,2015,2015,2015,200
|
|
20240626,133400,1130699630,2010,2010,2010,2010,4222
|
|
20240626,133300,1122213410,2010,2010,2010,2010,14
|
|
20240626,133200,1122185270,2010,2010,2010,2010,6644
|
|
20240626,133100,1108830830,2010,2010,2010,2010,0
|
|
20240626,133000,1108830830,2010,2010,2010,2010,200
|
|
20240626,132900,1108428830,2010,2010,2010,2010,11
|
|
20240626,132800,1108406720,2010,2010,2010,2010,1305
|
|
20240626,132700,1105783670,2010,2015,2015,2010,22
|
|
20240626,132600,1105739350,2015,2015,2015,2010,870
|
|
20240626,132500,1103989305,2015,2010,2015,2010,102
|
|
20240626,132400,1103784275,2010,2010,2010,2010,0
|
|
20240626,132300,1103784275,2010,2015,2015,2010,10
|
|
20240626,132200,1103764165,2010,2015,2015,2010,2012
|
|
20240626,132100,1099719985,2015,2015,2015,2015,4
|
|
20240626,132000,1099711925,2015,2015,2015,2015,5
|
|
20240626,131900,1099701850,2015,2015,2015,2010,1182
|
|
20240626,131800,1097320520,2010,2015,2015,2010,32
|
|
20240626,131700,1097256075,2010,2010,2010,2010,192
|
|
20240626,131600,1096870155,2015,2015,2015,2015,5
|
|
20240626,131500,1096860080,2015,2015,2015,2015,116
|
|
20240626,131400,1096626340,2015,2015,2015,2015,100
|
|
20240626,131300,1096424840,2015,2015,2015,2015,0
|
|
20240626,131200,1096424840,2015,2010,2015,2010,2819
|
|
20240626,131100,1090758100,2010,2010,2010,2010,1515
|
|
20240626,131000,1087712950,2010,2010,2010,2010,5
|
|
20240626,130900,1087702900,2010,2010,2010,2010,2238
|
|
20240626,130800,1083204520,2005,2010,2010,2005,1660
|
|
20240626,130700,1079868350,2010,2005,2010,2005,600
|
|
20240626,130600,1078664850,2005,2005,2010,2005,316
|
|
20240626,130500,1078030995,2010,2010,2010,2010,1000
|
|
20240626,130400,1076020995,2005,2005,2005,2005,1561
|
|
20240626,130300,1072891190,2010,2005,2010,2005,2808
|
|
20240626,130200,1067255875,2005,2010,2010,2005,347
|
|
20240626,130100,1066559995,2010,2010,2010,2010,4
|
|
20240626,130000,1066551955,2010,2010,2010,2010,3576
|
|
20240626,125900,1059364195,2010,2010,2010,2010,43
|
|
20240626,125800,1059277765,2010,2010,2010,2010,0
|
|
20240626,125700,1059277765,2010,2010,2010,2010,7
|
|
20240626,125600,1059263695,2010,2010,2010,2010,1015
|
|
20240626,125500,1057223545,2010,2010,2010,2010,13
|
|
20240626,125400,1057197415,2010,2010,2010,2010,0
|
|
20240626,125300,1057197415,2010,2005,2010,2005,1201
|
|
20240626,125200,1054789405,2005,2005,2005,2005,1038
|
|
20240626,125100,1052708215,2010,2010,2010,2010,5
|
|
20240626,125000,1052698165,2005,2010,2010,2005,281
|
|
20240626,124900,1052134005,2010,2010,2010,2010,1103
|
|
20240626,124800,1049916975,2010,2010,2010,2010,1597
|
|
20240626,124700,1046707005,2010,2010,2010,2010,539
|
|
20240626,124600,1045623615,2010,2010,2010,2010,8
|
|
20240626,124500,1045607535,2005,2005,2005,2005,50
|
|
20240626,124400,1045507285,2005,2010,2010,2005,1024
|
|
20240626,124300,1043454055,2010,2005,2010,2005,118
|
|
20240626,124200,1043217285,2010,2010,2010,2010,0
|
|
20240626,124100,1043217285,2010,2010,2010,2010,0
|
|
20240626,124000,1043217285,2010,2010,2010,2010,2419
|
|
20240626,123900,1038355095,2010,2010,2010,2010,2522
|
|
20240626,123800,1033285875,2010,2010,2010,2010,2511
|
|
20240626,123700,1028238765,2010,2015,2015,2010,57
|
|
20240626,123600,1028124095,2015,2015,2015,2010,720
|
|
20240626,123500,1026674155,2010,2010,2010,2010,573
|
|
20240626,123400,1025522425,2015,2015,2015,2015,2
|
|
20240626,123300,1025518395,2010,2010,2010,2010,2175
|
|
20240626,123200,1021146645,2010,2010,2010,2010,870
|
|
20240626,123100,1019397945,2010,2015,2015,2010,1137
|
|
20240626,123000,1017112510,2010,2010,2010,2010,4985
|
|
20240626,122900,1007092660,2015,2015,2015,2015,117
|
|
20240626,122800,1006856905,2015,2015,2015,2015,804
|
|
20240626,122700,1005236845,2015,2010,2015,2010,3002
|
|
20240626,122600,999202815,2010,2010,2010,2010,602
|
|
20240626,122500,997992795,2010,2010,2010,2010,43
|
|
20240626,122400,997906365,2015,2015,2015,2015,445
|
|
20240626,122300,997009690,2010,2010,2010,2010,1
|
|
20240626,122200,997007680,2010,2010,2010,2010,0
|
|
20240626,122100,997007680,2010,2010,2010,2010,1307
|
|
20240626,122000,994380610,2010,2010,2010,2010,162
|
|
20240626,121900,994054990,2010,2010,2015,2010,473
|
|
20240626,121800,993104160,2010,2015,2015,2010,1038
|
|
20240626,121700,991014590,2010,2010,2010,2010,102
|
|
20240626,121600,990809570,2015,2010,2015,2010,552
|
|
20240626,121500,989700040,2010,2015,2015,2010,1501
|
|
20240626,121400,986683025,2015,2015,2015,2015,70
|
|
20240626,121300,986541975,2015,2015,2015,2015,0
|
|
20240626,121200,986541975,2015,2010,2015,2010,51
|
|
20240626,121100,986439460,2010,2010,2010,2010,2983
|
|
20240626,121000,980443630,2010,2010,2010,2010,14
|
|
20240626,120900,980415490,2010,2010,2010,2010,6
|
|
20240626,120800,980403430,2010,2010,2010,2010,0
|
|
20240626,120700,980403430,2010,2005,2010,2005,2636
|
|
20240626,120600,975106225,2010,2010,2010,2005,15
|
|
20240626,120500,975076140,2005,2010,2010,2005,101
|
|
20240626,120400,974873630,2005,2010,2010,2005,20
|
|
20240626,120300,974833525,2010,2010,2010,2010,10
|
|
20240626,120200,974813425,2010,2010,2010,2010,518
|
|
20240626,120100,973772245,2010,2010,2010,2010,354
|
|
20240626,120000,973060705,2010,2010,2010,2010,1115
|
|
20240626,115900,970819555,2010,2010,2010,2010,1004
|
|
20240626,115800,968801515,2010,2015,2015,2010,1244
|
|
20240626,115700,966301070,2015,2015,2015,2010,1105
|
|
20240626,115600,964074995,2015,2010,2015,2010,8643
|
|
20240626,115500,946702310,2010,2010,2010,2010,0
|
|
20240626,115400,946702310,2010,2015,2015,2010,111
|
|
20240626,115300,946479170,2015,2015,2015,2015,6
|
|
20240626,115200,946467080,2015,2015,2015,2015,6
|
|
20240626,115100,946454990,2015,2010,2015,2010,226
|
|
20240626,115000,945999720,2015,2015,2015,2010,2493
|
|
20240626,114900,940988770,2015,2015,2015,2015,0
|
|
20240626,114800,940988770,2015,2015,2015,2015,0
|
|
20240626,114700,940988770,2015,2015,2015,2015,0
|
|
20240626,114600,940988770,2015,2015,2015,2015,1
|
|
20240626,114500,940986755,2015,2015,2015,2015,1010
|
|
20240626,114400,938951605,2010,2015,2015,2010,160
|
|
20240626,114300,938629955,2015,2010,2015,2010,414
|
|
20240626,114200,937797690,2015,2015,2015,2015,200
|
|
20240626,114100,937394690,2015,2015,2015,2015,86
|
|
20240626,114000,937221400,2010,2010,2010,2010,1883
|
|
20240626,113900,933436570,2015,2015,2015,2015,0
|
|
20240626,113800,933436570,2015,2010,2015,2010,1342
|
|
20240626,113700,930737400,2015,2015,2015,2015,8778
|
|
20240626,113600,913049730,2015,2015,2015,2015,260
|
|
20240626,113500,912525830,2015,2015,2015,2015,15
|
|
20240626,113400,912495605,2015,2015,2015,2015,40
|
|
20240626,113300,912415005,2015,2015,2015,2015,2
|
|
20240626,113200,912410975,2010,2010,2010,2010,1746
|
|
20240626,113100,908901515,2010,2010,2010,2010,0
|
|
20240626,113000,908901515,2010,2010,2010,2010,54
|
|
20240626,112900,908792975,2010,2010,2010,2005,3503
|
|
20240626,112800,901751980,2010,2010,2010,2010,1007
|
|
20240626,112700,899727910,2010,2010,2010,2010,1500
|
|
20240626,112600,896712910,2010,2010,2010,2005,2079
|
|
20240626,112500,892534140,2005,2005,2010,2005,1404
|
|
20240626,112400,889713120,2005,2010,2010,2005,1860
|
|
20240626,112300,885983720,2010,2010,2010,2010,0
|
|
20240626,112200,885983720,2010,2010,2010,2010,610
|
|
20240626,112100,884757620,2005,2010,2010,2005,3860
|
|
20240626,112000,877003650,2015,2010,2015,2010,11
|
|
20240626,111900,876981535,2010,2015,2015,2010,485
|
|
20240626,111800,876006670,2015,2015,2015,2015,0
|
|
20240626,111700,876006670,2015,2015,2015,2015,0
|
|
20240626,111600,876006670,2015,2015,2015,2015,7576
|
|
20240626,111500,860741030,2015,2015,2020,2015,18020
|
|
20240626,111400,824430475,2015,2015,2020,2015,414
|
|
20240626,111300,823596255,2020,2015,2020,2015,2431
|
|
20240626,111200,818696135,2020,2020,2020,2015,12505
|
|
20240626,111100,793498500,2015,2015,2015,2015,100
|
|
20240626,111000,793297000,2015,2015,2015,2015,2
|
|
20240626,110900,793292970,2020,2020,2020,2015,152
|
|
20240626,110800,792986680,2015,2015,2015,2015,168
|
|
20240626,110700,792648160,2015,2020,2020,2015,762
|
|
20240626,110600,791112680,2020,2020,2020,2020,11
|
|
20240626,110500,791090460,2020,2020,2020,2020,0
|
|
20240626,110400,791090460,2020,2015,2020,2015,11525
|
|
20240626,110300,767867575,2015,2010,2015,2010,579
|
|
20240626,110200,766703740,2010,2010,2010,2010,1013
|
|
20240626,110100,764667610,2010,2010,2010,2010,53
|
|
20240626,110000,764561080,2005,2010,2010,2005,2831
|
|
20240626,105900,758875770,2010,2010,2010,2010,100
|
|
20240626,105800,758674770,2010,2010,2010,2010,0
|
|
20240626,105700,758674770,2010,2010,2010,2010,0
|
|
20240626,105600,758674770,2010,2010,2010,2010,683
|
|
20240626,105500,757301940,2010,2010,2010,2010,100
|
|
20240626,105400,757100940,2010,2005,2010,2005,542
|
|
20240626,105300,756012020,2010,2010,2010,2005,2010
|
|
20240626,105200,751981920,2010,2010,2010,2010,4897
|
|
20240626,105100,742138950,2010,2010,2010,2005,713
|
|
20240626,105000,740708690,2010,2005,2010,2005,4262
|
|
20240626,104900,732163280,2005,2010,2010,2005,3565
|
|
20240626,104800,725010080,2010,2010,2010,2005,1068
|
|
20240626,104700,722863500,2010,2010,2010,2010,17
|
|
20240626,104600,722829330,2010,2010,2010,2005,1857
|
|
20240626,104500,719106035,2005,2005,2005,2005,1092
|
|
20240626,104400,716916575,2005,2010,2010,2005,55
|
|
20240626,104300,716806275,2010,2010,2010,2010,78
|
|
20240626,104200,716649495,2005,2010,2010,2005,350
|
|
20240626,104100,715947495,2005,2005,2005,2005,500
|
|
20240626,104000,714944995,2005,2005,2005,2005,8507
|
|
20240626,103900,697888460,2005,2005,2005,2005,217
|
|
20240626,103800,697453375,2010,2010,2010,2005,109
|
|
20240626,103700,697234535,2010,2010,2010,2005,5972
|
|
20240626,103600,685255815,2010,2010,2010,2005,588
|
|
20240626,103500,684074850,2010,2010,2010,2005,235
|
|
20240626,103400,683603405,2005,2005,2005,2005,2
|
|
20240626,103300,683599395,2005,2005,2005,2005,3178
|
|
20240626,103200,677227505,2010,2010,2010,2010,1
|
|
20240626,103100,677225495,2010,2005,2010,2005,1329
|
|
20240626,103000,674560590,2010,2005,2010,2005,1190
|
|
20240626,102900,672174600,2010,2010,2010,2010,78
|
|
20240626,102800,672017820,2005,2010,2010,2005,85
|
|
20240626,102700,671847360,2010,2005,2010,2005,58
|
|
20240626,102600,671730980,2010,2005,2010,2005,21273
|
|
20240626,102500,628973110,2010,2005,2010,2005,595
|
|
20240626,102400,627778160,2005,2005,2005,2005,220
|
|
20240626,102300,627337060,2010,2010,2010,2010,10
|
|
20240626,102200,627316960,2010,2010,2010,2005,82
|
|
20240626,102100,627152510,2005,2005,2010,2000,19114
|
|
20240626,102000,588839200,2005,2000,2005,2000,4771
|
|
20240626,101900,579288595,2005,2000,2005,2000,700
|
|
20240626,101800,577886035,2000,2005,2005,2000,39995
|
|
20240626,101700,497895705,2005,2005,2005,2000,249
|
|
20240626,101600,497397470,2005,2005,2005,2000,6013
|
|
20240626,101500,485366400,2005,2005,2005,2005,2906
|
|
20240626,101400,479539870,2010,2005,2010,2005,757
|
|
20240626,101300,478021930,2005,2005,2005,2005,366
|
|
20240626,101200,477288100,2005,2005,2005,2005,483
|
|
20240626,101100,476319685,2005,2005,2010,2005,1832
|
|
20240626,101000,472646520,2005,2010,2010,2005,3589
|
|
20240626,100900,465450555,2010,2005,2010,2005,247
|
|
20240626,100800,464955195,2010,2005,2010,2005,265
|
|
20240626,100700,464423640,2010,2005,2010,2005,321
|
|
20240626,100600,463779580,2010,2010,2010,2010,7
|
|
20240626,100500,463765510,2010,2005,2010,2005,6152
|
|
20240626,100400,451430440,2005,2005,2005,2005,2404
|
|
20240626,100300,446610420,2005,2005,2005,2000,1087
|
|
20240626,100200,444431190,2005,2005,2005,2000,2264
|
|
20240626,100100,439898735,2005,2000,2005,2000,1571
|
|
20240626,100000,436751360,2000,2005,2005,2000,2645
|
|
20240626,095900,431456470,2005,2005,2005,2005,1150
|
|
20240626,095800,429150720,2005,2005,2005,2005,2420
|
|
20240626,095700,424298620,2005,2005,2010,2005,19
|
|
20240626,095600,424260475,2005,2010,2010,2005,367
|
|
20240626,095500,423524385,2010,2010,2010,2010,116
|
|
20240626,095400,423291225,2010,2005,2010,2000,3419
|
|
20240626,095300,416438635,2005,2005,2005,2005,1633
|
|
20240626,095200,413164470,2005,2005,2010,2005,3443
|
|
20240626,095100,406261240,2005,2005,2005,2005,4378
|
|
20240626,095000,397483350,2010,2010,2010,2010,1062
|
|
20240626,094900,395348730,2010,2010,2010,2005,2854
|
|
20240626,094800,389613795,2010,2010,2010,2005,469
|
|
20240626,094700,388672840,2010,2010,2010,2010,918
|
|
20240626,094600,386827660,2010,2010,2010,2005,686
|
|
20240626,094500,385451575,2010,2005,2010,2005,896
|
|
20240626,094400,383653180,2010,2010,2010,2010,124
|
|
20240626,094300,383403940,2010,2010,2010,2005,5872
|
|
20240626,094200,371603125,2005,2010,2010,2005,1941
|
|
20240626,094100,367711085,2010,2005,2010,2005,18298
|
|
20240626,094000,331023060,2005,2010,2010,2005,2325
|
|
20240626,093900,326360930,2010,2010,2010,2005,2423
|
|
20240626,093800,321500285,2010,2010,2010,2005,725
|
|
20240626,093700,320043535,2010,2010,2010,2010,516
|
|
20240626,093600,319006375,2010,2005,2010,2005,3767
|
|
20240626,093500,311443305,2005,2005,2010,2005,1239
|
|
20240626,093400,308958610,2010,2005,2010,2005,829
|
|
20240626,093300,307296100,2005,2005,2010,2005,2061
|
|
20240626,093200,303162390,2010,2010,2010,2005,5045
|
|
20240626,093100,293047140,2010,2005,2010,2005,4846
|
|
20240626,093000,283330260,2010,2005,2010,2005,247
|
|
20240626,092900,282835015,2010,2010,2010,2005,24225
|
|
20240626,092800,234262800,2010,2005,2010,2005,3705
|
|
20240626,092700,226832275,2005,2010,2010,2005,2604
|
|
20240626,092600,221610250,2010,2010,2010,2005,1084
|
|
20240626,092500,219433270,2010,2010,2010,2005,2477
|
|
20240626,092400,214463065,2010,2005,2010,2005,2228
|
|
20240626,092300,209988530,2010,2010,2010,2005,1230
|
|
20240626,092200,207522165,2005,2005,2010,2005,743
|
|
20240626,092100,206032330,2010,2010,2010,2005,535
|
|
20240626,092000,204958670,2010,2010,2010,2005,1330
|
|
20240626,091900,202291335,2010,2010,2010,2005,1417
|
|
20240626,091800,199448990,2010,2010,2010,2005,640
|
|
20240626,091700,198164455,2005,2005,2010,2005,6832
|
|
20240626,091600,184466110,2010,2005,2010,2005,1150
|
|
20240626,091500,182160065,2010,2010,2010,2005,1735
|
|
20240626,091400,178674790,2010,2005,2010,2005,3129
|
|
20240626,091300,172388620,2010,2010,2010,2010,526
|
|
20240626,091200,171331360,2005,2005,2010,2005,779
|
|
20240626,091100,169769180,2005,2005,2010,2005,2056
|
|
20240626,091000,165645395,2005,2005,2010,2005,12950
|
|
20240626,090900,139680630,2010,2010,2010,2005,1125
|
|
20240626,090800,137424320,2010,2010,2010,2005,4031
|
|
20240626,090700,129335295,2005,2010,2010,2005,955
|
|
20240626,090600,127417965,2010,2010,2010,2005,5892
|
|
20240626,090500,115580145,2010,2005,2010,2005,5774
|
|
20240626,090400,103980020,2010,2005,2010,2005,8759
|
|
20240626,090300,86416445,2010,2005,2010,2005,7241
|
|
20240626,090200,71890685,2005,2010,2010,2005,9694
|
|
20240626,090100,52412190,2010,2015,2015,2010,14263
|
|
20240626,090000,23742620,2015,2015,2020,2015,11747
|