612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,190900,271033170,2010,2010,2010,2010,10901
|
|
20240726,190800,271033170,2010,2010,2010,2010,0
|
|
20240726,190700,271033170,2010,2010,2010,2010,0
|
|
20240726,190600,271033170,2010,2010,2010,2010,0
|
|
20240726,190500,271033170,2010,2010,2010,2010,0
|
|
20240726,190400,271033170,2010,2010,2010,2010,0
|
|
20240726,190300,271033170,2010,2010,2010,2010,0
|
|
20240726,190200,271033170,2010,2010,2010,2010,0
|
|
20240726,190100,271033170,2010,2010,2010,2010,0
|
|
20240726,190000,271033170,2010,2010,2010,2010,0
|
|
20240726,185900,271033170,2010,2010,2010,2010,0
|
|
20240726,185800,271033170,2010,2010,2010,2010,0
|
|
20240726,185700,271033170,2010,2010,2010,2010,0
|
|
20240726,185600,271033170,2010,2010,2010,2010,0
|
|
20240726,185500,271033170,2010,2010,2010,2010,0
|
|
20240726,185400,271033170,2010,2010,2010,2010,0
|
|
20240726,185300,271033170,2010,2010,2010,2010,0
|
|
20240726,185200,271033170,2010,2010,2010,2010,0
|
|
20240726,185100,271033170,2010,2010,2010,2010,0
|
|
20240726,185000,271033170,2010,2010,2010,2010,0
|
|
20240726,184900,271033170,2010,2010,2010,2010,0
|
|
20240726,184800,271033170,2010,2010,2010,2010,0
|
|
20240726,184700,271033170,2010,2010,2010,2010,0
|
|
20240726,184600,271033170,2010,2010,2010,2010,0
|
|
20240726,184500,271033170,2010,2010,2010,2010,0
|
|
20240726,184400,271033170,2010,2010,2010,2010,0
|
|
20240726,184300,271033170,2010,2010,2010,2010,0
|
|
20240726,184200,271033170,2010,2010,2010,2010,0
|
|
20240726,184100,271033170,2010,2010,2010,2010,0
|
|
20240726,184000,271033170,2010,2010,2010,2010,0
|
|
20240726,183900,271033170,2010,2010,2010,2010,10901
|
|
20240726,183800,271033170,2010,2010,2010,2010,0
|
|
20240726,183700,271033170,2010,2010,2010,2010,0
|
|
20240726,183600,271033170,2010,2010,2010,2010,0
|
|
20240726,183500,271033170,2010,2010,2010,2010,0
|
|
20240726,183400,271033170,2010,2010,2010,2010,0
|
|
20240726,183300,271033170,2010,2010,2010,2010,0
|
|
20240726,183200,271033170,2010,2010,2010,2010,0
|
|
20240726,183100,271033170,2010,2010,2010,2010,0
|
|
20240726,183000,271033170,2010,2010,2010,2010,0
|
|
20240726,182900,271033170,2010,2010,2010,2010,0
|
|
20240726,182800,271033170,2010,2010,2010,2010,0
|
|
20240726,182700,271033170,2010,2010,2010,2010,0
|
|
20240726,182600,271033170,2010,2010,2010,2010,0
|
|
20240726,182500,271033170,2010,2010,2010,2010,0
|
|
20240726,182400,271033170,2010,2010,2010,2010,0
|
|
20240726,182300,271033170,2010,2010,2010,2010,0
|
|
20240726,182200,271033170,2010,2010,2010,2010,0
|
|
20240726,182100,271033170,2010,2010,2010,2010,0
|
|
20240726,182000,271033170,2010,2010,2010,2010,0
|
|
20240726,181900,271033170,2010,2010,2010,2010,0
|
|
20240726,181800,271033170,2010,2010,2010,2010,0
|
|
20240726,181700,271033170,2010,2010,2010,2010,0
|
|
20240726,181600,271033170,2010,2010,2010,2010,0
|
|
20240726,181500,271033170,2010,2010,2010,2010,0
|
|
20240726,181400,271033170,2010,2010,2010,2010,0
|
|
20240726,181300,271033170,2010,2010,2010,2010,0
|
|
20240726,181200,271033170,2010,2010,2010,2010,0
|
|
20240726,181100,271033170,2010,2010,2010,2010,0
|
|
20240726,181000,271033170,2010,2010,2010,2010,0
|
|
20240726,180900,271033170,2010,2010,2010,2010,10901
|
|
20240726,180800,271033170,2010,2010,2010,2010,0
|
|
20240726,180700,271033170,2010,2010,2010,2010,0
|
|
20240726,180600,271033170,2010,2010,2010,2010,0
|
|
20240726,180500,271033170,2010,2010,2010,2010,0
|
|
20240726,180400,271033170,2010,2010,2010,2010,0
|
|
20240726,180300,271033170,2010,2010,2010,2010,0
|
|
20240726,180200,271033170,2010,2010,2010,2010,0
|
|
20240726,180100,271033170,2010,2010,2010,2010,0
|
|
20240726,180000,271033170,2010,2010,2010,2010,0
|
|
20240726,175900,271033170,2010,2010,2010,2010,0
|
|
20240726,175800,271033170,2010,2010,2010,2010,0
|
|
20240726,175700,271033170,2010,2010,2010,2010,0
|
|
20240726,175600,271033170,2010,2010,2010,2010,0
|
|
20240726,175500,271033170,2010,2010,2010,2010,0
|
|
20240726,175400,271033170,2010,2010,2010,2010,0
|
|
20240726,175300,271033170,2010,2010,2010,2010,0
|
|
20240726,175200,271033170,2010,2010,2010,2010,0
|
|
20240726,175100,271033170,2010,2010,2010,2010,0
|
|
20240726,175000,271033170,2010,2010,2010,2010,0
|
|
20240726,174900,271033170,2010,2010,2010,2010,0
|
|
20240726,174800,271033170,2010,2010,2010,2010,0
|
|
20240726,174700,271033170,2010,2010,2010,2010,0
|
|
20240726,174600,271033170,2010,2010,2010,2010,0
|
|
20240726,174500,271033170,2010,2010,2010,2010,0
|
|
20240726,174400,271033170,2010,2010,2010,2010,0
|
|
20240726,174300,271033170,2010,2010,2010,2010,0
|
|
20240726,174200,271033170,2010,2010,2010,2010,0
|
|
20240726,174100,271033170,2010,2010,2010,2010,0
|
|
20240726,174000,271033170,2010,2010,2010,2010,0
|
|
20240726,173900,271033170,2010,2010,2010,2010,10901
|
|
20240726,173800,271033170,2010,2010,2010,2010,0
|
|
20240726,173700,271033170,2010,2010,2010,2010,0
|
|
20240726,173600,271033170,2010,2010,2010,2010,0
|
|
20240726,173500,271033170,2010,2010,2010,2010,0
|
|
20240726,173400,271033170,2010,2010,2010,2010,0
|
|
20240726,173300,271033170,2010,2010,2010,2010,0
|
|
20240726,173200,271033170,2010,2010,2010,2010,0
|
|
20240726,173100,271033170,2010,2010,2010,2010,0
|
|
20240726,173000,271033170,2010,2010,2010,2010,0
|
|
20240726,172900,271033170,2010,2010,2010,2010,0
|
|
20240726,172800,271033170,2010,2010,2010,2010,0
|
|
20240726,172700,271033170,2010,2010,2010,2010,0
|
|
20240726,172600,271033170,2010,2010,2010,2010,0
|
|
20240726,172500,271033170,2010,2010,2010,2010,0
|
|
20240726,172400,271033170,2010,2010,2010,2010,0
|
|
20240726,172300,271033170,2010,2010,2010,2010,0
|
|
20240726,172200,271033170,2010,2010,2010,2010,0
|
|
20240726,172100,271033170,2010,2010,2010,2010,0
|
|
20240726,172000,271033170,2010,2010,2010,2010,0
|
|
20240726,171900,271033170,2010,2010,2010,2010,0
|
|
20240726,171800,271033170,2010,2010,2010,2010,0
|
|
20240726,171700,271033170,2010,2010,2010,2010,0
|
|
20240726,171600,271033170,2010,2010,2010,2010,0
|
|
20240726,171500,271033170,2010,2010,2010,2010,0
|
|
20240726,171400,271033170,2010,2010,2010,2010,0
|
|
20240726,171300,271033170,2010,2010,2010,2010,0
|
|
20240726,171200,271033170,2010,2010,2010,2010,0
|
|
20240726,171100,271033170,2010,2010,2010,2010,0
|
|
20240726,171000,271033170,2010,2010,2010,2010,0
|
|
20240726,170900,271033170,2010,2010,2010,2010,10901
|
|
20240726,170800,271033170,2010,2010,2010,2010,0
|
|
20240726,170700,271033170,2010,2010,2010,2010,0
|
|
20240726,170600,271033170,2010,2010,2010,2010,0
|
|
20240726,170500,271033170,2010,2010,2010,2010,0
|
|
20240726,170400,271033170,2010,2010,2010,2010,0
|
|
20240726,170300,271033170,2010,2010,2010,2010,0
|
|
20240726,170200,271033170,2010,2010,2010,2010,0
|
|
20240726,170100,271033170,2010,2010,2010,2010,0
|
|
20240726,170000,271033170,2010,2010,2010,2010,0
|
|
20240726,165900,271033170,2010,2010,2010,2010,0
|
|
20240726,165800,271033170,2010,2010,2010,2010,0
|
|
20240726,165700,271033170,2010,2010,2010,2010,0
|
|
20240726,165600,271033170,2010,2010,2010,2010,0
|
|
20240726,165500,271033170,2010,2010,2010,2010,0
|
|
20240726,165400,271033170,2010,2010,2010,2010,0
|
|
20240726,165300,271033170,2010,2010,2010,2010,0
|
|
20240726,165200,271033170,2010,2010,2010,2010,0
|
|
20240726,165100,271033170,2010,2010,2010,2010,0
|
|
20240726,165000,271033170,2010,2010,2010,2010,0
|
|
20240726,164900,271033170,2010,2010,2010,2010,0
|
|
20240726,164800,271033170,2010,2010,2010,2010,0
|
|
20240726,164700,271033170,2010,2010,2010,2010,0
|
|
20240726,164600,271033170,2010,2010,2010,2010,0
|
|
20240726,164500,271033170,2010,2010,2010,2010,0
|
|
20240726,164400,271033170,2010,2010,2010,2010,0
|
|
20240726,164300,271033170,2010,2010,2010,2010,0
|
|
20240726,164200,271033170,2010,2010,2010,2010,0
|
|
20240726,164100,271033170,2010,2010,2010,2010,0
|
|
20240726,164000,271033170,2010,2010,2010,2010,0
|
|
20240726,163900,271033170,2010,2010,2010,2010,10901
|
|
20240726,163800,271033170,2010,2010,2010,2010,0
|
|
20240726,163700,271033170,2010,2010,2010,2010,0
|
|
20240726,163600,271033170,2010,2010,2010,2010,0
|
|
20240726,163500,271033170,2010,2010,2010,2010,0
|
|
20240726,163400,271033170,2010,2010,2010,2010,0
|
|
20240726,163300,271033170,2010,2010,2010,2010,0
|
|
20240726,163200,271033170,2010,2010,2010,2010,0
|
|
20240726,163100,271033170,2010,2010,2010,2010,0
|
|
20240726,163000,271033170,2010,2010,2010,2010,0
|
|
20240726,162900,271033170,2010,2010,2010,2010,0
|
|
20240726,162800,271033170,2010,2010,2010,2010,0
|
|
20240726,162700,271033170,2010,2010,2010,2010,0
|
|
20240726,162600,271033170,2010,2010,2010,2010,0
|
|
20240726,162500,271033170,2010,2010,2010,2010,0
|
|
20240726,162400,271033170,2010,2010,2010,2010,0
|
|
20240726,162300,271033170,2010,2010,2010,2010,0
|
|
20240726,162200,271033170,2010,2010,2010,2010,0
|
|
20240726,162100,271033170,2010,2010,2010,2010,0
|
|
20240726,162000,271033170,2010,2010,2010,2010,0
|
|
20240726,161900,271033170,2010,2010,2010,2010,0
|
|
20240726,161800,271033170,2010,2010,2010,2010,0
|
|
20240726,161700,271033170,2010,2010,2010,2010,0
|
|
20240726,161600,271033170,2010,2010,2010,2010,0
|
|
20240726,161500,271033170,2010,2010,2010,2010,0
|
|
20240726,161400,271033170,2010,2010,2010,2010,0
|
|
20240726,161300,271033170,2010,2010,2010,2010,0
|
|
20240726,161200,271033170,2010,2010,2010,2010,0
|
|
20240726,161100,271033170,2010,2010,2010,2010,0
|
|
20240726,161000,271033170,2010,2010,2010,2010,0
|
|
20240726,160900,271033170,2010,2010,2010,2010,10901
|
|
20240726,160800,271033170,2010,2010,2010,2010,0
|
|
20240726,160700,271033170,2010,2010,2010,2010,0
|
|
20240726,160600,271033170,2010,2010,2010,2010,0
|
|
20240726,160500,271033170,2010,2010,2010,2010,0
|
|
20240726,160400,271033170,2010,2010,2010,2010,0
|
|
20240726,160300,271033170,2010,2010,2010,2010,0
|
|
20240726,160200,271033170,2010,2010,2010,2010,0
|
|
20240726,160100,271033170,2010,2010,2010,2010,0
|
|
20240726,160000,271033170,2010,2010,2010,2010,0
|
|
20240726,155900,271033170,2010,2010,2010,2010,0
|
|
20240726,155800,271033170,2010,2010,2010,2010,0
|
|
20240726,155700,271033170,2010,2010,2010,2010,0
|
|
20240726,155600,271033170,2010,2010,2010,2010,0
|
|
20240726,155500,271033170,2010,2010,2010,2010,0
|
|
20240726,155400,271033170,2010,2010,2010,2010,0
|
|
20240726,155300,271033170,2010,2010,2010,2010,0
|
|
20240726,155200,271033170,2010,2010,2010,2010,0
|
|
20240726,155100,271033170,2010,2010,2010,2010,0
|
|
20240726,155000,271033170,2010,2010,2010,2010,0
|
|
20240726,154900,271033170,2010,2010,2010,2010,0
|
|
20240726,154800,271033170,2010,2010,2010,2010,0
|
|
20240726,154700,271033170,2010,2010,2010,2010,0
|
|
20240726,154600,271033170,2010,2010,2010,2010,0
|
|
20240726,154500,271033170,2010,2010,2010,2010,0
|
|
20240726,154400,271033170,2010,2010,2010,2010,0
|
|
20240726,154300,271033170,2010,2010,2010,2010,0
|
|
20240726,154200,271033170,2010,2010,2010,2010,0
|
|
20240726,154100,271033170,2010,2010,2010,2010,0
|
|
20240726,154000,271033170,2010,2010,2010,2010,0
|
|
20240726,153900,271033170,2010,2010,2010,2010,10901
|
|
20240726,153800,271033170,2010,2010,2010,2010,0
|
|
20240726,153700,271033170,2010,2010,2010,2010,0
|
|
20240726,153600,271033170,2010,2010,2010,2010,0
|
|
20240726,153500,271033170,2010,2010,2010,2010,0
|
|
20240726,153400,271033170,2010,2010,2010,2010,0
|
|
20240726,153300,271033170,2010,2010,2010,2010,0
|
|
20240726,153200,271033170,2010,2010,2010,2010,0
|
|
20240726,153100,271033170,2010,2010,2010,2010,0
|
|
20240726,153000,271033170,2010,2010,2010,2010,10901
|
|
20240726,152900,249122160,2020,2020,2020,2020,0
|
|
20240726,152800,249122160,2020,2020,2020,2020,0
|
|
20240726,152700,249122160,2020,2020,2020,2020,0
|
|
20240726,152600,249122160,2020,2020,2020,2020,0
|
|
20240726,152500,249122160,2020,2020,2020,2020,0
|
|
20240726,152400,249122160,2020,2020,2020,2020,0
|
|
20240726,152300,249122160,2020,2020,2020,2020,0
|
|
20240726,152200,249122160,2020,2020,2020,2020,0
|
|
20240726,152100,249122160,2020,2020,2020,2020,0
|
|
20240726,152000,249122160,2020,2020,2020,2020,0
|
|
20240726,151900,249122160,2020,2020,2020,2020,10
|
|
20240726,151800,249101960,2020,2020,2020,2020,9
|
|
20240726,151700,249083780,2020,2010,2020,2010,802
|
|
20240726,151600,247471740,2020,2020,2020,2020,1328
|
|
20240726,151500,244789180,2020,2020,2020,2020,0
|
|
20240726,151400,244789180,2020,2015,2020,2015,370
|
|
20240726,151300,244043625,2015,2015,2015,2015,0
|
|
20240726,151200,244043625,2015,2015,2015,2015,0
|
|
20240726,151100,244043625,2015,2015,2015,2015,0
|
|
20240726,151000,244043625,2015,2015,2015,2015,10
|
|
20240726,150900,244023475,2015,2015,2015,2015,500
|
|
20240726,150800,243015975,2015,2010,2015,2010,2
|
|
20240726,150700,243011950,2015,2015,2015,2015,0
|
|
20240726,150600,243011950,2015,2015,2015,2015,0
|
|
20240726,150500,243011950,2015,2015,2015,2015,120
|
|
20240726,150400,242770150,2010,2010,2010,2010,0
|
|
20240726,150300,242770150,2010,2010,2010,2010,1
|
|
20240726,150200,242768140,2010,2015,2015,2010,102
|
|
20240726,150100,242562860,2015,2015,2015,2015,1
|
|
20240726,150000,242560845,2010,2010,2010,2010,478
|
|
20240726,145900,241600065,2010,2010,2010,2010,310
|
|
20240726,145800,240976965,2010,2005,2010,2005,1608
|
|
20240726,145700,237744890,2005,2005,2005,2005,0
|
|
20240726,145600,237744890,2005,2005,2005,2005,48
|
|
20240726,145500,237648650,2010,2010,2010,2010,733
|
|
20240726,145400,236175320,2010,2010,2010,2010,0
|
|
20240726,145300,236175320,2010,2010,2010,2010,0
|
|
20240726,145200,236175320,2010,2010,2010,2010,619
|
|
20240726,145100,234931130,2015,2015,2015,2015,49
|
|
20240726,145000,234832395,2015,2015,2015,2015,1
|
|
20240726,144900,234830380,2010,2010,2010,2010,181
|
|
20240726,144800,234466570,2010,2010,2010,2010,42
|
|
20240726,144700,234382150,2010,2010,2010,2010,728
|
|
20240726,144600,232918870,2015,2015,2015,2015,0
|
|
20240726,144500,232918870,2015,2010,2015,2010,416
|
|
20240726,144400,232081915,2015,2015,2015,2015,0
|
|
20240726,144300,232081915,2015,2015,2015,2015,0
|
|
20240726,144200,232081915,2015,2015,2015,2015,0
|
|
20240726,144100,232081915,2015,2015,2015,2015,0
|
|
20240726,144000,232081915,2015,2015,2015,2015,1
|
|
20240726,143900,232079900,2010,2010,2010,2010,2000
|
|
20240726,143800,228059900,2010,2010,2010,2010,1
|
|
20240726,143700,228057890,2010,2015,2015,2010,1002
|
|
20240726,143600,226043860,2015,2015,2015,2015,500
|
|
20240726,143500,225036360,2015,2015,2015,2015,0
|
|
20240726,143400,225036360,2015,2015,2015,2015,20
|
|
20240726,143300,224996060,2015,2015,2015,2015,10
|
|
20240726,143200,224975910,2010,2010,2010,2010,9007
|
|
20240726,143100,206871840,2015,2015,2015,2015,0
|
|
20240726,143000,206871840,2015,2015,2015,2015,1
|
|
20240726,142900,206869825,2010,2010,2010,2010,0
|
|
20240726,142800,206869825,2010,2010,2010,2010,0
|
|
20240726,142700,206869825,2010,2010,2010,2010,0
|
|
20240726,142600,206869825,2010,2010,2010,2010,0
|
|
20240726,142500,206869825,2010,2010,2010,2010,2094
|
|
20240726,142400,202660885,2010,2010,2010,2010,0
|
|
20240726,142300,202660885,2010,2010,2010,2010,0
|
|
20240726,142200,202660885,2010,2010,2010,2010,0
|
|
20240726,142100,202660885,2010,2010,2010,2010,0
|
|
20240726,142000,202660885,2010,2010,2010,2010,0
|
|
20240726,141900,202660885,2010,2010,2010,2010,4800
|
|
20240726,141800,193012885,2015,2015,2015,2015,0
|
|
20240726,141700,193012885,2015,2015,2015,2015,100
|
|
20240726,141600,192811385,2015,2015,2015,2015,0
|
|
20240726,141500,192811385,2015,2015,2015,2015,200
|
|
20240726,141400,192408385,2015,2015,2015,2015,60
|
|
20240726,141300,192287485,2015,2015,2015,2015,50
|
|
20240726,141200,192186735,2015,2015,2015,2015,2
|
|
20240726,141100,192182705,2015,2015,2015,2015,0
|
|
20240726,141000,192182705,2015,2015,2015,2015,0
|
|
20240726,140900,192182705,2015,2015,2015,2015,0
|
|
20240726,140800,192182705,2015,2015,2015,2015,1
|
|
20240726,140700,192180690,2010,2010,2010,2010,0
|
|
20240726,140600,192180690,2010,2010,2010,2010,642
|
|
20240726,140500,190890270,2015,2015,2015,2015,0
|
|
20240726,140400,190890270,2015,2015,2015,2015,498
|
|
20240726,140300,189886800,2015,2015,2015,2015,0
|
|
20240726,140200,189886800,2015,2015,2015,2015,200
|
|
20240726,140100,189483800,2015,2015,2015,2015,3
|
|
20240726,140000,189477755,2015,2015,2015,2015,0
|
|
20240726,135900,189477755,2015,2015,2015,2015,483
|
|
20240726,135800,188504510,2015,2015,2015,2015,0
|
|
20240726,135700,188504510,2015,2015,2015,2015,0
|
|
20240726,135600,188504510,2015,2015,2015,2015,4004
|
|
20240726,135500,180436450,2020,2020,2020,2020,40
|
|
20240726,135400,180355650,2020,2020,2020,2020,254
|
|
20240726,135300,179842570,2020,2020,2020,2020,1
|
|
20240726,135200,179840550,2015,2015,2015,2015,0
|
|
20240726,135100,179840550,2015,2020,2020,2015,1300
|
|
20240726,135000,177216050,2020,2020,2020,2020,0
|
|
20240726,134900,177216050,2020,2015,2020,2015,101
|
|
20240726,134800,177012530,2020,2020,2020,2020,0
|
|
20240726,134700,177012530,2020,2020,2020,2020,0
|
|
20240726,134600,177012530,2020,2020,2020,2020,0
|
|
20240726,134500,177012530,2020,2015,2020,2015,25
|
|
20240726,134400,176962130,2020,2020,2020,2020,0
|
|
20240726,134300,176962130,2020,2020,2020,2020,0
|
|
20240726,134200,176962130,2020,2020,2020,2015,8
|
|
20240726,134100,176945975,2015,2015,2015,2015,0
|
|
20240726,134000,176945975,2015,2015,2015,2015,1
|
|
20240726,133900,176943960,2015,2020,2020,2015,30
|
|
20240726,133800,176883410,2020,2020,2020,2020,0
|
|
20240726,133700,176883410,2020,2020,2020,2020,100
|
|
20240726,133600,176681410,2020,2020,2020,2020,0
|
|
20240726,133500,176681410,2020,2020,2020,2020,0
|
|
20240726,133400,176681410,2020,2020,2020,2020,0
|
|
20240726,133300,176681410,2020,2020,2020,2020,4
|
|
20240726,133200,176673330,2020,2020,2020,2020,50
|
|
20240726,133100,176572330,2025,2025,2025,2025,0
|
|
20240726,133000,176572330,2025,2025,2025,2025,2
|
|
20240726,132900,176568280,2025,2025,2025,2025,341
|
|
20240726,132800,175877755,2020,2025,2025,2020,18
|
|
20240726,132700,175841340,2020,2025,2025,2020,5
|
|
20240726,132600,175831220,2025,2025,2025,2020,102
|
|
20240726,132500,175625150,2025,2025,2025,2025,0
|
|
20240726,132400,175625150,2025,2025,2025,2025,0
|
|
20240726,132300,175625150,2025,2025,2025,2025,0
|
|
20240726,132200,175625150,2025,2025,2025,2025,10
|
|
20240726,132100,175604900,2025,2025,2025,2025,0
|
|
20240726,132000,175604900,2025,2025,2025,2025,1500
|
|
20240726,131900,172567400,2025,2025,2025,2025,0
|
|
20240726,131800,172567400,2025,2025,2025,2025,0
|
|
20240726,131700,172567400,2025,2025,2025,2025,0
|
|
20240726,131600,172567400,2025,2025,2025,2025,4
|
|
20240726,131500,172559300,2020,2025,2025,2020,487
|
|
20240726,131400,171573130,2025,2025,2025,2025,4227
|
|
20240726,131300,163013455,2025,2025,2025,2025,0
|
|
20240726,131200,163013455,2025,2025,2025,2025,0
|
|
20240726,131100,163013455,2025,2025,2025,2025,10
|
|
20240726,131000,162993205,2025,2025,2025,2025,0
|
|
20240726,130900,162993205,2025,2025,2025,2025,20
|
|
20240726,130800,162952705,2025,2025,2025,2025,0
|
|
20240726,130700,162952705,2025,2025,2025,2025,0
|
|
20240726,130600,162952705,2025,2025,2025,2025,0
|
|
20240726,130500,162952705,2025,2025,2025,2025,0
|
|
20240726,130400,162952705,2025,2025,2025,2025,0
|
|
20240726,130300,162952705,2025,2025,2025,2025,0
|
|
20240726,130200,162952705,2025,2025,2025,2025,0
|
|
20240726,130100,162952705,2025,2025,2025,2025,0
|
|
20240726,130000,162952705,2025,2025,2025,2025,0
|
|
20240726,125900,162952705,2025,2025,2025,2025,0
|
|
20240726,125800,162952705,2025,2025,2025,2025,0
|
|
20240726,125700,162952705,2025,2025,2025,2025,0
|
|
20240726,125600,162952705,2025,2025,2025,2025,0
|
|
20240726,125500,162952705,2025,2020,2025,2020,11
|
|
20240726,125400,162930480,2025,2025,2025,2025,0
|
|
20240726,125300,162930480,2025,2025,2025,2015,1087
|
|
20240726,125200,160740135,2025,2025,2025,2025,5
|
|
20240726,125100,160730010,2025,2025,2025,2025,14
|
|
20240726,125000,160701660,2025,2025,2025,2025,0
|
|
20240726,124900,160701660,2025,2020,2025,2020,24
|
|
20240726,124800,160653090,2020,2020,2020,2020,10
|
|
20240726,124700,160632890,2020,2020,2020,2020,0
|
|
20240726,124600,160632890,2020,2020,2020,2020,5
|
|
20240726,124500,160622790,2015,2015,2015,2015,291
|
|
20240726,124400,160036425,2025,2025,2025,2025,1
|
|
20240726,124300,160034400,2015,2020,2020,2015,3101
|
|
20240726,124200,153783390,2020,2020,2020,2020,10
|
|
20240726,124100,153763190,2020,2020,2020,2020,300
|
|
20240726,124000,153157190,2020,2020,2020,2020,0
|
|
20240726,123900,153157190,2020,2020,2020,2020,2177
|
|
20240726,123800,148759650,2020,2020,2020,2020,0
|
|
20240726,123700,148759650,2020,2020,2020,2020,0
|
|
20240726,123600,148759650,2020,2020,2020,2020,1
|
|
20240726,123500,148757630,2020,2020,2020,2020,0
|
|
20240726,123400,148757630,2020,2020,2020,2020,0
|
|
20240726,123300,148757630,2020,2020,2020,2020,0
|
|
20240726,123200,148757630,2020,2020,2020,2020,0
|
|
20240726,123100,148757630,2020,2020,2020,2020,0
|
|
20240726,123000,148757630,2020,2020,2020,2020,0
|
|
20240726,122900,148757630,2020,2020,2020,2020,0
|
|
20240726,122800,148757630,2020,2020,2020,2020,0
|
|
20240726,122700,148757630,2020,2020,2020,2020,0
|
|
20240726,122600,148757630,2020,2020,2020,2020,590
|
|
20240726,122500,147565830,2025,2025,2025,2025,0
|
|
20240726,122400,147565830,2025,2025,2025,2025,0
|
|
20240726,122300,147565830,2025,2025,2025,2025,1
|
|
20240726,122200,147563805,2020,2020,2020,2020,1
|
|
20240726,122100,147561785,2020,2020,2020,2020,101
|
|
20240726,122000,147357765,2025,2025,2025,2025,0
|
|
20240726,121900,147357765,2025,2025,2025,2025,50
|
|
20240726,121800,147256515,2025,2025,2025,2025,51
|
|
20240726,121700,147153240,2025,2025,2025,2025,0
|
|
20240726,121600,147153240,2025,2020,2025,2020,31
|
|
20240726,121500,147090615,2020,2020,2020,2020,37
|
|
20240726,121400,147015875,2020,2020,2020,2020,0
|
|
20240726,121300,147015875,2020,2020,2020,2020,50
|
|
20240726,121200,146914875,2020,2020,2020,2020,3
|
|
20240726,121100,146908815,2020,2020,2020,2020,3
|
|
20240726,121000,146902755,2015,2015,2015,2015,1449
|
|
20240726,120900,143983020,2020,2020,2020,2020,0
|
|
20240726,120800,143983020,2020,2020,2020,2020,0
|
|
20240726,120700,143983020,2020,2020,2020,2020,0
|
|
20240726,120600,143983020,2020,2020,2020,2020,0
|
|
20240726,120500,143983020,2020,2020,2020,2020,2
|
|
20240726,120400,143978980,2020,2015,2020,2015,501
|
|
20240726,120300,142969460,2015,2015,2015,2015,170
|
|
20240726,120200,142626910,2020,2020,2020,2020,0
|
|
20240726,120100,142626910,2020,2020,2020,2020,1
|
|
20240726,120000,142624890,2020,2025,2025,2020,6
|
|
20240726,115900,142612745,2025,2025,2025,2015,6973
|
|
20240726,115800,128550510,2025,2025,2025,2025,6
|
|
20240726,115700,128538360,2025,2025,2025,2025,24
|
|
20240726,115600,128489760,2020,2020,2020,2020,33
|
|
20240726,115500,128423100,2025,2025,2025,2025,20
|
|
20240726,115400,128382600,2025,2025,2025,2025,0
|
|
20240726,115300,128382600,2025,2025,2025,2025,500
|
|
20240726,115200,127370100,2025,2020,2025,2020,1001
|
|
20240726,115100,125348075,2025,2025,2025,2025,0
|
|
20240726,115000,125348075,2025,2025,2025,2025,0
|
|
20240726,114900,125348075,2025,2025,2025,2025,0
|
|
20240726,114800,125348075,2025,2025,2025,2025,50
|
|
20240726,114700,125246825,2020,2020,2020,2020,0
|
|
20240726,114600,125246825,2020,2020,2020,2020,0
|
|
20240726,114500,125246825,2020,2020,2020,2020,500
|
|
20240726,114400,124236825,2025,2025,2025,2025,0
|
|
20240726,114300,124236825,2025,2025,2025,2025,10
|
|
20240726,114200,124216575,2025,2025,2025,2025,1
|
|
20240726,114100,124214550,2025,2025,2025,2025,0
|
|
20240726,114000,124214550,2025,2025,2025,2025,0
|
|
20240726,113900,124214550,2025,2025,2025,2025,53
|
|
20240726,113800,124107225,2025,2025,2025,2025,0
|
|
20240726,113700,124107225,2025,2025,2025,2025,0
|
|
20240726,113600,124107225,2025,2025,2025,2025,0
|
|
20240726,113500,124107225,2025,2025,2025,2025,0
|
|
20240726,113400,124107225,2025,2025,2025,2025,0
|
|
20240726,113300,124107225,2025,2025,2025,2025,0
|
|
20240726,113200,124107225,2025,2025,2025,2025,0
|
|
20240726,113100,124107225,2025,2025,2025,2025,17
|
|
20240726,113000,124072800,2025,2025,2025,2025,0
|
|
20240726,112900,124072800,2025,2025,2025,2025,5
|
|
20240726,112800,124062675,2020,2020,2020,2020,0
|
|
20240726,112700,124062675,2020,2020,2020,2020,50
|
|
20240726,112600,123961675,2020,2020,2020,2020,0
|
|
20240726,112500,123961675,2020,2020,2020,2020,0
|
|
20240726,112400,123961675,2020,2020,2020,2020,0
|
|
20240726,112300,123961675,2020,2020,2020,2020,875
|
|
20240726,112200,122194175,2020,2020,2020,2020,0
|
|
20240726,112100,122194175,2020,2020,2020,2020,0
|
|
20240726,112000,122194175,2020,2020,2020,2020,6
|
|
20240726,111900,122182055,2020,2020,2020,2020,482
|
|
20240726,111800,121208415,2020,2020,2020,2020,0
|
|
20240726,111700,121208415,2020,2020,2020,2020,0
|
|
20240726,111600,121208415,2020,2025,2025,2020,1240
|
|
20240726,111500,118702250,2015,2015,2015,2015,1469
|
|
20240726,111400,115742215,2025,2020,2025,2020,1256
|
|
20240726,111300,113204790,2020,2020,2020,2020,0
|
|
20240726,111200,113204790,2020,2020,2020,2020,0
|
|
20240726,111100,113204790,2020,2020,2020,2020,0
|
|
20240726,111000,113204790,2020,2020,2020,2020,100
|
|
20240726,110900,113002790,2015,2015,2015,2015,0
|
|
20240726,110800,113002790,2015,2015,2015,2015,0
|
|
20240726,110700,113002790,2015,2015,2015,2015,0
|
|
20240726,110600,113002790,2015,2015,2015,2015,1
|
|
20240726,110500,113000775,2020,2020,2020,2020,5
|
|
20240726,110400,112990675,2015,2015,2015,2015,0
|
|
20240726,110300,112990675,2015,2015,2015,2015,6
|
|
20240726,110200,112978585,2020,2020,2020,2020,0
|
|
20240726,110100,112978585,2020,2020,2020,2020,27
|
|
20240726,110000,112924045,2020,2015,2020,2015,389
|
|
20240726,105900,112139460,2020,2020,2020,2020,300
|
|
20240726,105800,111533460,2020,2015,2020,2015,130
|
|
20240726,105700,111271010,2020,2015,2020,2015,521
|
|
20240726,105600,110221190,2020,2020,2020,2020,24
|
|
20240726,105500,110172710,2020,2020,2020,2020,8
|
|
20240726,105400,110156550,2020,2020,2020,2020,8
|
|
20240726,105300,110140390,2020,2020,2020,2020,0
|
|
20240726,105200,110140390,2020,2020,2020,2020,4
|
|
20240726,105100,110132310,2015,2015,2015,2015,0
|
|
20240726,105000,110132310,2015,2015,2015,2015,96
|
|
20240726,104900,109938870,2025,2025,2025,2025,0
|
|
20240726,104800,109938870,2025,2025,2025,2025,2
|
|
20240726,104700,109934820,2025,2020,2025,2020,304
|
|
20240726,104600,109320720,2020,2020,2020,2020,0
|
|
20240726,104500,109320720,2020,2020,2020,2020,0
|
|
20240726,104400,109320720,2020,2025,2025,2020,55
|
|
20240726,104300,109209595,2020,2020,2020,2020,1791
|
|
20240726,104200,105591775,2020,2020,2020,2020,0
|
|
20240726,104100,105591775,2020,2020,2020,2020,5
|
|
20240726,104000,105581675,2010,2010,2015,2010,101
|
|
20240726,103900,105378660,2020,2015,2020,2015,2710
|
|
20240726,103800,99917960,2020,2015,2020,2015,952
|
|
20240726,103700,97995170,2015,2015,2015,2015,50
|
|
20240726,103600,97894420,2020,2015,2020,2015,59
|
|
20240726,103500,97775530,2015,2015,2015,2015,1917
|
|
20240726,103400,93912775,2015,2015,2015,2015,13
|
|
20240726,103300,93886580,2015,2015,2015,2015,0
|
|
20240726,103200,93886580,2015,2015,2015,2015,30
|
|
20240726,103100,93826130,2015,2015,2015,2015,0
|
|
20240726,103000,93826130,2015,2015,2015,2015,0
|
|
20240726,102900,93826130,2015,2015,2015,2015,50
|
|
20240726,102800,93725380,2015,2015,2015,2015,2
|
|
20240726,102700,93721350,2015,2010,2015,2010,5
|
|
20240726,102600,93711285,2010,2010,2010,2010,350
|
|
20240726,102500,93007785,2010,2010,2010,2010,11
|
|
20240726,102400,92985675,2020,2020,2020,2010,857
|
|
20240726,102300,91263025,2015,2015,2015,2015,7
|
|
20240726,102200,91248920,2015,2015,2015,2015,505
|
|
20240726,102100,90231345,2015,2015,2015,2015,0
|
|
20240726,102000,90231345,2015,2015,2015,2015,497
|
|
20240726,101900,89229890,2015,2015,2015,2015,7
|
|
20240726,101800,89215785,2015,2015,2015,2015,12
|
|
20240726,101700,89191605,2020,2020,2020,2020,12
|
|
20240726,101600,89167365,2015,2015,2015,2015,70
|
|
20240726,101500,89026315,2015,2015,2015,2015,1
|
|
20240726,101400,89024300,2020,2020,2020,2020,0
|
|
20240726,101300,89024300,2020,2020,2020,2020,50
|
|
20240726,101200,88923300,2020,2020,2020,2020,32
|
|
20240726,101100,88858660,2020,2020,2020,2020,0
|
|
20240726,101000,88858660,2020,2015,2020,2015,889
|
|
20240726,100900,87067305,2015,2015,2015,2015,200
|
|
20240726,100800,86664305,2020,2020,2020,2020,0
|
|
20240726,100700,86664305,2020,2020,2020,2020,0
|
|
20240726,100600,86664305,2020,2020,2020,2020,0
|
|
20240726,100500,86664305,2020,2020,2020,2020,23
|
|
20240726,100400,86617845,2020,2010,2020,2010,748
|
|
20240726,100300,85110410,2015,2015,2015,2015,100
|
|
20240726,100200,84908910,2015,2015,2015,2015,1
|
|
20240726,100100,84906895,2010,2010,2010,2010,441
|
|
20240726,100000,84020485,2010,2015,2015,2010,10
|
|
20240726,095900,84000380,2010,2015,2015,2010,1027
|
|
20240726,095800,81936105,2015,2015,2015,2015,0
|
|
20240726,095700,81936105,2015,2015,2015,2015,0
|
|
20240726,095600,81936105,2015,2015,2015,2015,69
|
|
20240726,095500,81797070,2015,2005,2015,2005,5002
|
|
20240726,095400,71768040,2015,2015,2015,2015,0
|
|
20240726,095300,71768040,2015,2015,2015,2005,214
|
|
20240726,095200,71337910,2015,2015,2015,2015,241
|
|
20240726,095100,70852295,2015,2015,2015,2015,10
|
|
20240726,095000,70832145,2010,2010,2010,2010,0
|
|
20240726,094900,70832145,2010,2010,2010,2010,0
|
|
20240726,094800,70832145,2010,2015,2015,2010,89
|
|
20240726,094700,70652820,2015,2015,2015,2015,0
|
|
20240726,094600,70652820,2015,2015,2015,2015,13
|
|
20240726,094500,70626625,2010,2010,2010,2010,420
|
|
20240726,094400,69782425,2015,2010,2015,2010,101
|
|
20240726,094300,69579410,2010,2010,2010,2010,5
|
|
20240726,094200,69569360,2010,2010,2015,2010,1853
|
|
20240726,094100,65844825,2010,2010,2010,2010,10
|
|
20240726,094000,65824725,2005,2010,2010,2005,3375
|
|
20240726,093900,59057840,2010,2005,2010,2005,1135
|
|
20240726,093800,56782160,2005,2005,2005,2005,80
|
|
20240726,093700,56621760,2010,2010,2010,2010,100
|
|
20240726,093600,56420760,2010,2010,2010,2010,4
|
|
20240726,093500,56412720,2005,2005,2005,2005,200
|
|
20240726,093400,56011720,2005,2005,2005,2005,2
|
|
20240726,093300,56007710,2010,2010,2010,2010,1204
|
|
20240726,093200,53587670,2010,2010,2010,2010,1000
|
|
20240726,093100,51577670,2015,2015,2015,2015,56
|
|
20240726,093000,51464830,2020,2020,2020,2020,947
|
|
20240726,092900,49551890,2020,2020,2020,2020,5
|
|
20240726,092800,49541790,2010,2020,2020,2010,19
|
|
20240726,092700,49503570,2015,2015,2015,2015,745
|
|
20240726,092600,48002395,2015,2010,2015,2010,495
|
|
20240726,092500,47006170,2010,2020,2020,2010,737
|
|
20240726,092400,45524290,2020,2020,2020,2020,23
|
|
20240726,092300,45477830,2020,2020,2020,2020,738
|
|
20240726,092200,43987070,2020,2020,2020,2020,63
|
|
20240726,092100,43859810,2020,2020,2020,2020,0
|
|
20240726,092000,43859810,2020,2020,2020,2020,1
|
|
20240726,091900,43857790,2020,2010,2020,2010,1325
|
|
20240726,091800,41194290,2010,2015,2015,2010,4500
|
|
20240726,091700,32149220,2015,2020,2020,2015,13
|
|
20240726,091600,32123015,2015,2020,2020,2015,909
|
|
20240726,091500,30291330,2020,2020,2020,2020,55
|
|
20240726,091400,30180230,2025,2020,2025,2020,101
|
|
20240726,091300,29976205,2025,2020,2025,2020,63
|
|
20240726,091200,29848925,2020,2020,2020,2010,293
|
|
20240726,091100,29259965,2025,2020,2025,2020,501
|
|
20240726,091000,28247940,2025,2010,2025,2005,901
|
|
20240726,090900,26439435,2025,2025,2025,2025,0
|
|
20240726,090800,26439435,2025,2015,2025,2015,1030
|
|
20240726,090700,24359780,2020,2020,2020,2015,1073
|
|
20240726,090600,22192545,2020,2015,2020,2000,6208
|
|
20240726,090500,9770200,2015,2010,2015,2005,1801
|
|
20240726,090400,6157885,2015,2015,2015,2005,602
|
|
20240726,090300,4950080,2010,2010,2010,2010,765
|
|
20240726,090200,3412430,2010,2020,2020,2010,971
|
|
20240726,090100,1460460,2020,2020,2020,2020,172
|
|
20240726,090000,1113020,2020,2020,2020,2020,551
|