641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,193800,327399735,2020,2020,2020,2020,4237
|
|
20241120,193700,327399735,2020,2020,2020,2020,0
|
|
20241120,193600,327399735,2020,2020,2020,2020,0
|
|
20241120,193500,327399735,2020,2020,2020,2020,0
|
|
20241120,193400,327399735,2020,2020,2020,2020,0
|
|
20241120,193300,327399735,2020,2020,2020,2020,0
|
|
20241120,193200,327399735,2020,2020,2020,2020,0
|
|
20241120,193100,327399735,2020,2020,2020,2020,0
|
|
20241120,193000,327399735,2020,2020,2020,2020,0
|
|
20241120,192900,327399735,2020,2020,2020,2020,0
|
|
20241120,192800,327399735,2020,2020,2020,2020,0
|
|
20241120,192700,327399735,2020,2020,2020,2020,0
|
|
20241120,192600,327399735,2020,2020,2020,2020,0
|
|
20241120,192500,327399735,2020,2020,2020,2020,0
|
|
20241120,192400,327399735,2020,2020,2020,2020,0
|
|
20241120,192300,327399735,2020,2020,2020,2020,0
|
|
20241120,192200,327399735,2020,2020,2020,2020,0
|
|
20241120,192100,327399735,2020,2020,2020,2020,0
|
|
20241120,192000,327399735,2020,2020,2020,2020,0
|
|
20241120,191900,327399735,2020,2020,2020,2020,0
|
|
20241120,191800,327399735,2020,2020,2020,2020,0
|
|
20241120,191700,327399735,2020,2020,2020,2020,0
|
|
20241120,191600,327399735,2020,2020,2020,2020,0
|
|
20241120,191500,327399735,2020,2020,2020,2020,0
|
|
20241120,191400,327399735,2020,2020,2020,2020,0
|
|
20241120,191300,327399735,2020,2020,2020,2020,0
|
|
20241120,191200,327399735,2020,2020,2020,2020,0
|
|
20241120,191100,327399735,2020,2020,2020,2020,0
|
|
20241120,191000,327399735,2020,2020,2020,2020,0
|
|
20241120,190900,327399735,2020,2020,2020,2020,0
|
|
20241120,190800,327399735,2020,2020,2020,2020,4237
|
|
20241120,190700,327399735,2020,2020,2020,2020,0
|
|
20241120,190600,327399735,2020,2020,2020,2020,0
|
|
20241120,190500,327399735,2020,2020,2020,2020,0
|
|
20241120,190400,327399735,2020,2020,2020,2020,0
|
|
20241120,190300,327399735,2020,2020,2020,2020,0
|
|
20241120,190200,327399735,2020,2020,2020,2020,0
|
|
20241120,190100,327399735,2020,2020,2020,2020,0
|
|
20241120,190000,327399735,2020,2020,2020,2020,0
|
|
20241120,185900,327399735,2020,2020,2020,2020,0
|
|
20241120,185800,327399735,2020,2020,2020,2020,0
|
|
20241120,185700,327399735,2020,2020,2020,2020,0
|
|
20241120,185600,327399735,2020,2020,2020,2020,0
|
|
20241120,185500,327399735,2020,2020,2020,2020,0
|
|
20241120,185400,327399735,2020,2020,2020,2020,0
|
|
20241120,185300,327399735,2020,2020,2020,2020,0
|
|
20241120,185200,327399735,2020,2020,2020,2020,0
|
|
20241120,185100,327399735,2020,2020,2020,2020,0
|
|
20241120,185000,327399735,2020,2020,2020,2020,0
|
|
20241120,184900,327399735,2020,2020,2020,2020,0
|
|
20241120,184800,327399735,2020,2020,2020,2020,0
|
|
20241120,184700,327399735,2020,2020,2020,2020,0
|
|
20241120,184600,327399735,2020,2020,2020,2020,0
|
|
20241120,184500,327399735,2020,2020,2020,2020,0
|
|
20241120,184400,327399735,2020,2020,2020,2020,0
|
|
20241120,184300,327399735,2020,2020,2020,2020,0
|
|
20241120,184200,327399735,2020,2020,2020,2020,0
|
|
20241120,184100,327399735,2020,2020,2020,2020,0
|
|
20241120,184000,327399735,2020,2020,2020,2020,0
|
|
20241120,183900,327399735,2020,2020,2020,2020,0
|
|
20241120,183800,327399735,2020,2020,2020,2020,4237
|
|
20241120,183700,327399735,2020,2020,2020,2020,0
|
|
20241120,183600,327399735,2020,2020,2020,2020,0
|
|
20241120,183500,327399735,2020,2020,2020,2020,0
|
|
20241120,183400,327399735,2020,2020,2020,2020,0
|
|
20241120,183300,327399735,2020,2020,2020,2020,0
|
|
20241120,183200,327399735,2020,2020,2020,2020,0
|
|
20241120,183100,327399735,2020,2020,2020,2020,0
|
|
20241120,183000,327399735,2020,2020,2020,2020,0
|
|
20241120,182900,327399735,2020,2020,2020,2020,0
|
|
20241120,182800,327399735,2020,2020,2020,2020,0
|
|
20241120,182700,327399735,2020,2020,2020,2020,0
|
|
20241120,182600,327399735,2020,2020,2020,2020,0
|
|
20241120,182500,327399735,2020,2020,2020,2020,0
|
|
20241120,182400,327399735,2020,2020,2020,2020,0
|
|
20241120,182300,327399735,2020,2020,2020,2020,0
|
|
20241120,182200,327399735,2020,2020,2020,2020,0
|
|
20241120,182100,327399735,2020,2020,2020,2020,0
|
|
20241120,182000,327399735,2020,2020,2020,2020,0
|
|
20241120,181900,327399735,2020,2020,2020,2020,0
|
|
20241120,181800,327399735,2020,2020,2020,2020,0
|
|
20241120,181700,327399735,2020,2020,2020,2020,0
|
|
20241120,181600,327399735,2020,2020,2020,2020,0
|
|
20241120,181500,327399735,2020,2020,2020,2020,0
|
|
20241120,181400,327399735,2020,2020,2020,2020,0
|
|
20241120,181300,327399735,2020,2020,2020,2020,0
|
|
20241120,181200,327399735,2020,2020,2020,2020,0
|
|
20241120,181100,327399735,2020,2020,2020,2020,0
|
|
20241120,181000,327399735,2020,2020,2020,2020,0
|
|
20241120,180900,327399735,2020,2020,2020,2020,0
|
|
20241120,180800,327399735,2020,2020,2020,2020,4237
|
|
20241120,180700,327399735,2020,2020,2020,2020,0
|
|
20241120,180600,327399735,2020,2020,2020,2020,0
|
|
20241120,180500,327399735,2020,2020,2020,2020,0
|
|
20241120,180400,327399735,2020,2020,2020,2020,0
|
|
20241120,180300,327399735,2020,2020,2020,2020,0
|
|
20241120,180200,327399735,2020,2020,2020,2020,0
|
|
20241120,180100,327399735,2020,2020,2020,2020,0
|
|
20241120,180000,327399735,2020,2020,2020,2020,0
|
|
20241120,175900,327399735,2020,2020,2020,2020,0
|
|
20241120,175800,327399735,2020,2020,2020,2020,0
|
|
20241120,175700,327399735,2020,2020,2020,2020,0
|
|
20241120,175600,327399735,2020,2020,2020,2020,0
|
|
20241120,175500,327399735,2020,2020,2020,2020,0
|
|
20241120,175400,327399735,2020,2020,2020,2020,0
|
|
20241120,175300,327399735,2020,2020,2020,2020,0
|
|
20241120,175200,327399735,2020,2020,2020,2020,0
|
|
20241120,175100,327399735,2020,2020,2020,2020,0
|
|
20241120,175000,327399735,2020,2020,2020,2020,0
|
|
20241120,174900,327399735,2020,2020,2020,2020,0
|
|
20241120,174800,327399735,2020,2020,2020,2020,0
|
|
20241120,174700,327399735,2020,2020,2020,2020,0
|
|
20241120,174600,327399735,2020,2020,2020,2020,0
|
|
20241120,174500,327399735,2020,2020,2020,2020,0
|
|
20241120,174400,327399735,2020,2020,2020,2020,0
|
|
20241120,174300,327399735,2020,2020,2020,2020,0
|
|
20241120,174200,327399735,2020,2020,2020,2020,0
|
|
20241120,174100,327399735,2020,2020,2020,2020,0
|
|
20241120,174000,327399735,2020,2020,2020,2020,0
|
|
20241120,173900,327399735,2020,2020,2020,2020,0
|
|
20241120,173800,327399735,2020,2020,2020,2020,4237
|
|
20241120,173700,327399735,2020,2020,2020,2020,0
|
|
20241120,173600,327399735,2020,2020,2020,2020,0
|
|
20241120,173500,327399735,2020,2020,2020,2020,0
|
|
20241120,173400,327399735,2020,2020,2020,2020,0
|
|
20241120,173300,327399735,2020,2020,2020,2020,0
|
|
20241120,173200,327399735,2020,2020,2020,2020,0
|
|
20241120,173100,327399735,2020,2020,2020,2020,0
|
|
20241120,173000,327399735,2020,2020,2020,2020,0
|
|
20241120,172900,327399735,2020,2020,2020,2020,0
|
|
20241120,172800,327399735,2020,2020,2020,2020,0
|
|
20241120,172700,327399735,2020,2020,2020,2020,0
|
|
20241120,172600,327399735,2020,2020,2020,2020,0
|
|
20241120,172500,327399735,2020,2020,2020,2020,0
|
|
20241120,172400,327399735,2020,2020,2020,2020,0
|
|
20241120,172300,327399735,2020,2020,2020,2020,0
|
|
20241120,172200,327399735,2020,2020,2020,2020,0
|
|
20241120,172100,327399735,2020,2020,2020,2020,0
|
|
20241120,172000,327399735,2020,2020,2020,2020,0
|
|
20241120,171900,327399735,2020,2020,2020,2020,0
|
|
20241120,171800,327399735,2020,2020,2020,2020,0
|
|
20241120,171700,327399735,2020,2020,2020,2020,0
|
|
20241120,171600,327399735,2020,2020,2020,2020,0
|
|
20241120,171500,327399735,2020,2020,2020,2020,0
|
|
20241120,171400,327399735,2020,2020,2020,2020,0
|
|
20241120,171300,327399735,2020,2020,2020,2020,0
|
|
20241120,171200,327399735,2020,2020,2020,2020,0
|
|
20241120,171100,327399735,2020,2020,2020,2020,0
|
|
20241120,171000,327399735,2020,2020,2020,2020,0
|
|
20241120,170900,327399735,2020,2020,2020,2020,0
|
|
20241120,170800,327399735,2020,2020,2020,2020,4237
|
|
20241120,170700,327399735,2020,2020,2020,2020,0
|
|
20241120,170600,327399735,2020,2020,2020,2020,0
|
|
20241120,170500,327399735,2020,2020,2020,2020,0
|
|
20241120,170400,327399735,2020,2020,2020,2020,0
|
|
20241120,170300,327399735,2020,2020,2020,2020,0
|
|
20241120,170200,327399735,2020,2020,2020,2020,0
|
|
20241120,170100,327399735,2020,2020,2020,2020,0
|
|
20241120,170000,327399735,2020,2020,2020,2020,0
|
|
20241120,165900,327399735,2020,2020,2020,2020,0
|
|
20241120,165800,327399735,2020,2020,2020,2020,0
|
|
20241120,165700,327399735,2020,2020,2020,2020,0
|
|
20241120,165600,327399735,2020,2020,2020,2020,0
|
|
20241120,165500,327399735,2020,2020,2020,2020,0
|
|
20241120,165400,327399735,2020,2020,2020,2020,0
|
|
20241120,165300,327399735,2020,2020,2020,2020,0
|
|
20241120,165200,327399735,2020,2020,2020,2020,0
|
|
20241120,165100,327399735,2020,2020,2020,2020,0
|
|
20241120,165000,327399735,2020,2020,2020,2020,0
|
|
20241120,164900,327399735,2020,2020,2020,2020,0
|
|
20241120,164800,327399735,2020,2020,2020,2020,0
|
|
20241120,164700,327399735,2020,2020,2020,2020,0
|
|
20241120,164600,327399735,2020,2020,2020,2020,0
|
|
20241120,164500,327399735,2020,2020,2020,2020,0
|
|
20241120,164400,327399735,2020,2020,2020,2020,0
|
|
20241120,164300,327399735,2020,2020,2020,2020,0
|
|
20241120,164200,327399735,2020,2020,2020,2020,0
|
|
20241120,164100,327399735,2020,2020,2020,2020,0
|
|
20241120,164000,327399735,2020,2020,2020,2020,0
|
|
20241120,163900,327399735,2020,2020,2020,2020,0
|
|
20241120,163800,327399735,2020,2020,2020,2020,4237
|
|
20241120,163700,327399735,2020,2020,2020,2020,0
|
|
20241120,163600,327399735,2020,2020,2020,2020,0
|
|
20241120,163500,327399735,2020,2020,2020,2020,0
|
|
20241120,163400,327399735,2020,2020,2020,2020,0
|
|
20241120,163300,327399735,2020,2020,2020,2020,0
|
|
20241120,163200,327399735,2020,2020,2020,2020,0
|
|
20241120,163100,327399735,2020,2020,2020,2020,0
|
|
20241120,163000,327399735,2020,2020,2020,2020,0
|
|
20241120,162900,327399735,2020,2020,2020,2020,0
|
|
20241120,162800,327399735,2020,2020,2020,2020,0
|
|
20241120,162700,327399735,2020,2020,2020,2020,0
|
|
20241120,162600,327399735,2020,2020,2020,2020,0
|
|
20241120,162500,327399735,2020,2020,2020,2020,0
|
|
20241120,162400,327399735,2020,2020,2020,2020,0
|
|
20241120,162300,327399735,2020,2020,2020,2020,0
|
|
20241120,162200,327399735,2020,2020,2020,2020,0
|
|
20241120,162100,327399735,2020,2020,2020,2020,0
|
|
20241120,162000,327399735,2020,2020,2020,2020,0
|
|
20241120,161900,327399735,2020,2020,2020,2020,0
|
|
20241120,161800,327399735,2020,2020,2020,2020,0
|
|
20241120,161700,327399735,2020,2020,2020,2020,0
|
|
20241120,161600,327399735,2020,2020,2020,2020,0
|
|
20241120,161500,327399735,2020,2020,2020,2020,0
|
|
20241120,161400,327399735,2020,2020,2020,2020,0
|
|
20241120,161300,327399735,2020,2020,2020,2020,0
|
|
20241120,161200,327399735,2020,2020,2020,2020,0
|
|
20241120,161100,327399735,2020,2020,2020,2020,0
|
|
20241120,161000,327399735,2020,2020,2020,2020,0
|
|
20241120,160900,327399735,2020,2020,2020,2020,0
|
|
20241120,160800,327399735,2020,2020,2020,2020,4237
|
|
20241120,160700,327399735,2020,2020,2020,2020,0
|
|
20241120,160600,327399735,2020,2020,2020,2020,0
|
|
20241120,160500,327399735,2020,2020,2020,2020,0
|
|
20241120,160400,327399735,2020,2020,2020,2020,0
|
|
20241120,160300,327399735,2020,2020,2020,2020,0
|
|
20241120,160200,327399735,2020,2020,2020,2020,0
|
|
20241120,160100,327399735,2020,2020,2020,2020,0
|
|
20241120,160000,327399735,2020,2020,2020,2020,0
|
|
20241120,155900,327399735,2020,2020,2020,2020,0
|
|
20241120,155800,327399735,2020,2020,2020,2020,0
|
|
20241120,155700,327399735,2020,2020,2020,2020,0
|
|
20241120,155600,327399735,2020,2020,2020,2020,0
|
|
20241120,155500,327399735,2020,2020,2020,2020,0
|
|
20241120,155400,327399735,2020,2020,2020,2020,0
|
|
20241120,155300,327399735,2020,2020,2020,2020,0
|
|
20241120,155200,327399735,2020,2020,2020,2020,0
|
|
20241120,155100,327399735,2020,2020,2020,2020,0
|
|
20241120,155000,327399735,2020,2020,2020,2020,0
|
|
20241120,154900,327399735,2020,2020,2020,2020,0
|
|
20241120,154800,327399735,2020,2020,2020,2020,0
|
|
20241120,154700,327399735,2020,2020,2020,2020,0
|
|
20241120,154600,327399735,2020,2020,2020,2020,0
|
|
20241120,154500,327399735,2020,2020,2020,2020,0
|
|
20241120,154400,327399735,2020,2020,2020,2020,0
|
|
20241120,154300,327399735,2020,2020,2020,2020,0
|
|
20241120,154200,327399735,2020,2020,2020,2020,0
|
|
20241120,154100,327399735,2020,2020,2020,2020,0
|
|
20241120,154000,327399735,2020,2020,2020,2020,0
|
|
20241120,153900,327399735,2020,2020,2020,2020,0
|
|
20241120,153800,327399735,2020,2020,2020,2020,4237
|
|
20241120,153700,327399735,2020,2020,2020,2020,0
|
|
20241120,153600,327399735,2020,2020,2020,2020,0
|
|
20241120,153500,327399735,2020,2020,2020,2020,0
|
|
20241120,153400,327399735,2020,2020,2020,2020,0
|
|
20241120,153300,327399735,2020,2020,2020,2020,0
|
|
20241120,153200,327399735,2020,2020,2020,2020,0
|
|
20241120,153100,327399735,2020,2020,2020,2020,0
|
|
20241120,153000,327399735,2020,2020,2020,2020,4237
|
|
20241120,152900,318840995,2020,2020,2020,2020,0
|
|
20241120,152800,318840995,2020,2020,2020,2020,0
|
|
20241120,152700,318840995,2020,2020,2020,2020,0
|
|
20241120,152600,318840995,2020,2020,2020,2020,0
|
|
20241120,152500,318840995,2020,2020,2020,2020,0
|
|
20241120,152400,318840995,2020,2020,2020,2020,0
|
|
20241120,152300,318840995,2020,2020,2020,2020,0
|
|
20241120,152200,318840995,2020,2020,2020,2020,0
|
|
20241120,152100,318840995,2020,2020,2020,2020,0
|
|
20241120,152000,318840995,2020,2020,2020,2020,0
|
|
20241120,151900,318840995,2020,2020,2020,2020,1089
|
|
20241120,151800,316641215,2030,2030,2030,2030,0
|
|
20241120,151700,316641215,2030,2030,2030,2030,1
|
|
20241120,151600,316639185,2015,2015,2030,2015,3360
|
|
20241120,151500,309863135,2025,2025,2025,2025,2026
|
|
20241120,151400,305760485,2025,2025,2025,2025,0
|
|
20241120,151300,305760485,2025,2025,2025,2025,0
|
|
20241120,151200,305760485,2025,2025,2025,2025,0
|
|
20241120,151100,305760485,2025,2015,2025,2015,267
|
|
20241120,151000,305222460,2025,2025,2025,2015,2904
|
|
20241120,150900,299370860,2015,2015,2015,2015,6900
|
|
20241120,150800,285467360,2030,2030,2030,2030,0
|
|
20241120,150700,285467360,2030,2030,2030,2030,1
|
|
20241120,150600,285465330,2015,2020,2020,2015,4707
|
|
20241120,150500,275980110,2030,2020,2030,2020,517
|
|
20241120,150400,274935500,2020,2020,2020,2020,3749
|
|
20241120,150300,267362520,2020,2020,2020,2020,927
|
|
20241120,150200,265489980,2020,2025,2025,2020,536
|
|
20241120,150100,264407225,2030,2030,2030,2030,0
|
|
20241120,150000,264407225,2030,2020,2030,2020,861
|
|
20241120,145900,262667805,2030,2030,2030,2030,0
|
|
20241120,145800,262667805,2030,2030,2030,2030,0
|
|
20241120,145700,262667805,2030,2030,2030,2030,0
|
|
20241120,145600,262667805,2030,2030,2030,2030,0
|
|
20241120,145500,262667805,2030,2030,2030,2030,0
|
|
20241120,145400,262667805,2030,2030,2030,2030,0
|
|
20241120,145300,262667805,2030,2030,2030,2030,0
|
|
20241120,145200,262667805,2030,2025,2030,2025,697
|
|
20241120,145100,261253880,2030,2030,2030,2030,0
|
|
20241120,145000,261253880,2030,2030,2030,2030,500
|
|
20241120,144900,260238880,2030,2030,2030,2030,0
|
|
20241120,144800,260238880,2030,2030,2030,2030,0
|
|
20241120,144700,260238880,2030,2030,2030,2030,1
|
|
20241120,144600,260236850,2025,2025,2025,2025,11
|
|
20241120,144500,260214575,2030,2030,2030,2030,200
|
|
20241120,144400,259808575,2030,2030,2030,2030,0
|
|
20241120,144300,259808575,2030,2030,2030,2030,0
|
|
20241120,144200,259808575,2030,2030,2030,2030,1
|
|
20241120,144100,259806545,2025,2025,2025,2025,10
|
|
20241120,144000,259786295,2035,2035,2035,2035,0
|
|
20241120,143900,259786295,2035,2035,2035,2035,0
|
|
20241120,143800,259786295,2035,2035,2035,2035,0
|
|
20241120,143700,259786295,2035,2035,2035,2035,0
|
|
20241120,143600,259786295,2035,2035,2035,2035,0
|
|
20241120,143500,259786295,2035,2035,2035,2035,0
|
|
20241120,143400,259786295,2035,2035,2035,2035,1
|
|
20241120,143300,259784260,2020,2020,2020,2020,0
|
|
20241120,143200,259784260,2020,2035,2035,2020,118
|
|
20241120,143100,259545630,2030,2030,2030,2030,0
|
|
20241120,143000,259545630,2030,2030,2030,2030,0
|
|
20241120,142900,259545630,2030,2030,2030,2030,0
|
|
20241120,142800,259545630,2030,2030,2030,2030,0
|
|
20241120,142700,259545630,2030,2030,2030,2030,0
|
|
20241120,142600,259545630,2030,2025,2030,2020,6058
|
|
20241120,142500,247300210,2015,2025,2025,2015,6501
|
|
20241120,142400,234170375,2035,2035,2035,2035,2
|
|
20241120,142300,234166305,2025,2025,2025,2025,350
|
|
20241120,142200,233457555,2025,2025,2025,2025,1
|
|
20241120,142100,233455530,2035,2035,2035,2035,0
|
|
20241120,142000,233455530,2035,2035,2035,2035,0
|
|
20241120,141900,233455530,2035,2035,2035,2035,0
|
|
20241120,141800,233455530,2035,2035,2035,2035,0
|
|
20241120,141700,233455530,2035,2035,2035,2035,2
|
|
20241120,141600,233451460,2025,2025,2025,2025,0
|
|
20241120,141500,233451460,2025,2035,2035,2025,507
|
|
20241120,141400,232419785,2035,2035,2035,2035,0
|
|
20241120,141300,232419785,2035,2035,2035,2035,0
|
|
20241120,141200,232419785,2035,2035,2035,2035,0
|
|
20241120,141100,232419785,2035,2035,2035,2035,0
|
|
20241120,141000,232419785,2035,2035,2035,2035,1
|
|
20241120,140900,232417750,2025,2025,2025,2025,0
|
|
20241120,140800,232417750,2025,2025,2025,2025,0
|
|
20241120,140700,232417750,2025,2025,2025,2025,2
|
|
20241120,140600,232413700,2035,2035,2035,2035,30
|
|
20241120,140500,232352650,2035,2035,2035,2035,0
|
|
20241120,140400,232352650,2035,2030,2035,2025,1001
|
|
20241120,140300,230324795,2040,2040,2040,2040,0
|
|
20241120,140200,230324795,2040,2040,2040,2040,0
|
|
20241120,140100,230324795,2040,2040,2040,2040,0
|
|
20241120,140000,230324795,2040,2040,2040,2040,0
|
|
20241120,135900,230324795,2040,2040,2040,2040,0
|
|
20241120,135800,230324795,2040,2040,2040,2040,1
|
|
20241120,135700,230322755,2030,2030,2030,2030,1329
|
|
20241120,135600,227624885,2030,2030,2030,2030,500
|
|
20241120,135500,226609885,2035,2035,2035,2035,227
|
|
20241120,135400,226147940,2035,2035,2035,2035,0
|
|
20241120,135300,226147940,2035,2035,2035,2035,0
|
|
20241120,135200,226147940,2035,2035,2035,2035,0
|
|
20241120,135100,226147940,2035,2035,2035,2035,0
|
|
20241120,135000,226147940,2035,2035,2035,2035,0
|
|
20241120,134900,226147940,2035,2035,2035,2035,0
|
|
20241120,134800,226147940,2035,2035,2035,2035,2
|
|
20241120,134700,226143870,2030,2030,2030,2030,600
|
|
20241120,134600,224925870,2035,2035,2035,2035,0
|
|
20241120,134500,224925870,2035,2035,2035,2035,0
|
|
20241120,134400,224925870,2035,2035,2035,2035,51
|
|
20241120,134300,224822085,2030,2030,2030,2030,0
|
|
20241120,134200,224822085,2030,2030,2030,2030,400
|
|
20241120,134100,224010085,2030,2035,2035,2030,500
|
|
20241120,134000,222994840,2035,2035,2035,2035,0
|
|
20241120,133900,222994840,2035,2035,2035,2035,1
|
|
20241120,133800,222992805,2040,2040,2040,2040,0
|
|
20241120,133700,222992805,2040,2040,2040,2040,0
|
|
20241120,133600,222992805,2040,2040,2040,2040,0
|
|
20241120,133500,222992805,2040,2040,2040,2040,0
|
|
20241120,133400,222992805,2040,2040,2040,2040,0
|
|
20241120,133300,222992805,2040,2040,2040,2040,0
|
|
20241120,133200,222992805,2040,2040,2040,2040,0
|
|
20241120,133100,222992805,2040,2040,2040,2040,0
|
|
20241120,133000,222992805,2040,2040,2040,2040,400
|
|
20241120,132900,222176805,2040,2040,2040,2040,1
|
|
20241120,132800,222174765,2035,2035,2035,2035,0
|
|
20241120,132700,222174765,2035,2035,2035,2035,0
|
|
20241120,132600,222174765,2035,2035,2035,2035,75
|
|
20241120,132500,222022140,2035,2035,2035,2035,0
|
|
20241120,132400,222022140,2035,2035,2035,2035,449
|
|
20241120,132300,221108425,2030,2035,2035,2030,2
|
|
20241120,132200,221104360,2035,2035,2035,2035,0
|
|
20241120,132100,221104360,2035,2035,2035,2035,98
|
|
20241120,132000,220904930,2030,2030,2030,2030,0
|
|
20241120,131900,220904930,2030,2030,2030,2030,0
|
|
20241120,131800,220904930,2030,2030,2030,2030,35
|
|
20241120,131700,220833880,2035,2035,2035,2035,2
|
|
20241120,131600,220829810,2030,2030,2030,2030,0
|
|
20241120,131500,220829810,2030,2030,2030,2030,0
|
|
20241120,131400,220829810,2030,2030,2030,2030,0
|
|
20241120,131300,220829810,2030,2030,2030,2030,0
|
|
20241120,131200,220829810,2030,2035,2035,2030,33
|
|
20241120,131100,220762815,2040,2040,2040,2040,0
|
|
20241120,131000,220762815,2040,2040,2040,2040,0
|
|
20241120,130900,220762815,2040,2040,2040,2040,0
|
|
20241120,130800,220762815,2040,2040,2040,2040,0
|
|
20241120,130700,220762815,2040,2040,2040,2040,12
|
|
20241120,130600,220738335,2040,2040,2040,2040,0
|
|
20241120,130500,220738335,2040,2040,2040,2040,0
|
|
20241120,130400,220738335,2040,2040,2040,2040,1
|
|
20241120,130300,220736295,2040,2040,2040,2040,4
|
|
20241120,130200,220728135,2035,2035,2035,2035,149
|
|
20241120,130100,220424920,2035,2035,2035,2035,0
|
|
20241120,130000,220424920,2035,2035,2035,2035,0
|
|
20241120,125900,220424920,2035,2035,2035,2035,50
|
|
20241120,125800,220323170,2035,2035,2035,2035,1
|
|
20241120,125700,220321135,2035,2035,2035,2035,0
|
|
20241120,125600,220321135,2035,2035,2035,2035,0
|
|
20241120,125500,220321135,2035,2035,2035,2035,0
|
|
20241120,125400,220321135,2035,2035,2035,2035,200
|
|
20241120,125300,219914135,2040,2040,2040,2040,0
|
|
20241120,125200,219914135,2040,2040,2040,2040,0
|
|
20241120,125100,219914135,2040,2040,2040,2040,1
|
|
20241120,125000,219912095,2030,2030,2030,2030,0
|
|
20241120,124900,219912095,2030,2035,2035,2030,309
|
|
20241120,124800,219284555,2035,2035,2035,2035,50
|
|
20241120,124700,219182805,2040,2040,2040,2040,0
|
|
20241120,124600,219182805,2040,2040,2040,2040,0
|
|
20241120,124500,219182805,2040,2040,2040,2040,1
|
|
20241120,124400,219180765,2035,2035,2035,2035,68
|
|
20241120,124300,219042385,2040,2040,2040,2040,0
|
|
20241120,124200,219042385,2040,2040,2040,2040,0
|
|
20241120,124100,219042385,2040,2040,2040,2040,130
|
|
20241120,124000,218777185,2045,2045,2045,2045,0
|
|
20241120,123900,218777185,2045,2045,2045,2045,140
|
|
20241120,123800,218490885,2040,2040,2040,2040,261
|
|
20241120,123700,217958445,2040,2030,2040,2030,2000
|
|
20241120,123600,213893445,2040,2040,2040,2040,99
|
|
20241120,123500,213691485,2040,2030,2040,2030,501
|
|
20241120,123400,212674445,2040,2040,2040,2040,0
|
|
20241120,123300,212674445,2040,2040,2040,2040,728
|
|
20241120,123200,211189325,2040,2040,2040,2040,30
|
|
20241120,123100,211128125,2040,2040,2040,2040,10
|
|
20241120,123000,211107725,2040,2040,2040,2040,0
|
|
20241120,122900,211107725,2040,2030,2040,2030,420
|
|
20241120,122800,210255115,2030,2030,2030,2030,68
|
|
20241120,122700,210117075,2040,2040,2040,2040,759
|
|
20241120,122600,208568715,2040,2040,2040,2040,0
|
|
20241120,122500,208568715,2040,2040,2040,2040,0
|
|
20241120,122400,208568715,2040,2040,2040,2040,0
|
|
20241120,122300,208568715,2040,2040,2040,2040,0
|
|
20241120,122200,208568715,2040,2040,2040,2040,0
|
|
20241120,122100,208568715,2040,2040,2040,2040,0
|
|
20241120,122000,208568715,2040,2040,2040,2040,0
|
|
20241120,121900,208568715,2040,2040,2040,2040,1
|
|
20241120,121800,208566675,2030,2030,2030,2030,0
|
|
20241120,121700,208566675,2030,2030,2030,2030,0
|
|
20241120,121600,208566675,2030,2030,2030,2030,0
|
|
20241120,121500,208566675,2030,2030,2030,2030,0
|
|
20241120,121400,208566675,2030,2030,2030,2030,47
|
|
20241120,121300,208471265,2030,2030,2030,2030,0
|
|
20241120,121200,208471265,2030,2030,2030,2030,1
|
|
20241120,121100,208469235,2040,2040,2040,2040,1
|
|
20241120,121000,208467195,2030,2030,2030,2030,177
|
|
20241120,120900,208107885,2040,2040,2040,2040,0
|
|
20241120,120800,208107885,2040,2040,2040,2040,0
|
|
20241120,120700,208107885,2040,2040,2040,2040,0
|
|
20241120,120600,208107885,2040,2040,2040,2040,4
|
|
20241120,120500,208099725,2040,2040,2040,2040,0
|
|
20241120,120400,208099725,2040,2040,2040,2040,2
|
|
20241120,120300,208095645,2030,2030,2030,2030,1
|
|
20241120,120200,208093615,2030,2030,2030,2030,50
|
|
20241120,120100,207992115,2035,2035,2035,2035,0
|
|
20241120,120000,207992115,2035,2035,2035,2035,0
|
|
20241120,115900,207992115,2035,2035,2035,2035,234
|
|
20241120,115800,207515925,2035,2035,2035,2035,0
|
|
20241120,115700,207515925,2035,2035,2035,2035,58
|
|
20241120,115600,207397895,2035,2035,2035,2035,0
|
|
20241120,115500,207397895,2035,2035,2035,2035,0
|
|
20241120,115400,207397895,2035,2035,2035,2035,167
|
|
20241120,115300,207058050,2040,2040,2040,2040,0
|
|
20241120,115200,207058050,2040,2040,2040,2040,0
|
|
20241120,115100,207058050,2040,2040,2040,2040,0
|
|
20241120,115000,207058050,2040,2040,2040,2040,1
|
|
20241120,114900,207056010,2035,2035,2035,2035,0
|
|
20241120,114800,207056010,2035,2035,2035,2035,0
|
|
20241120,114700,207056010,2035,2035,2035,2035,747
|
|
20241120,114600,205535865,2035,2035,2035,2035,0
|
|
20241120,114500,205535865,2035,2035,2035,2035,400
|
|
20241120,114400,204721865,2035,2035,2035,2035,500
|
|
20241120,114300,203704365,2035,2035,2035,2035,0
|
|
20241120,114200,203704365,2035,2035,2035,2035,0
|
|
20241120,114100,203704365,2035,2035,2035,2035,1
|
|
20241120,114000,203702330,2040,2040,2040,2040,0
|
|
20241120,113900,203702330,2040,2040,2040,2040,927
|
|
20241120,113800,201811250,2040,2040,2040,2040,0
|
|
20241120,113700,201811250,2040,2040,2040,2040,0
|
|
20241120,113600,201811250,2040,2040,2040,2040,1074
|
|
20241120,113500,199620290,2035,2035,2035,2035,0
|
|
20241120,113400,199620290,2035,2035,2035,2035,1
|
|
20241120,113300,199618255,2045,2040,2045,2040,1107
|
|
20241120,113200,197359960,2040,2040,2040,2040,0
|
|
20241120,113100,197359960,2040,2040,2040,2040,0
|
|
20241120,113000,197359960,2040,2040,2040,2040,0
|
|
20241120,112900,197359960,2040,2040,2040,2040,0
|
|
20241120,112800,197359960,2040,2040,2040,2040,0
|
|
20241120,112700,197359960,2040,2040,2040,2040,0
|
|
20241120,112600,197359960,2040,2040,2040,2040,0
|
|
20241120,112500,197359960,2040,2040,2040,2040,1
|
|
20241120,112400,197357920,2040,2040,2040,2040,0
|
|
20241120,112300,197357920,2040,2040,2040,2040,0
|
|
20241120,112200,197357920,2040,2040,2040,2040,0
|
|
20241120,112100,197357920,2040,2040,2040,2040,0
|
|
20241120,112000,197357920,2040,2035,2040,2030,1380
|
|
20241120,111900,194549000,2035,2035,2035,2035,125
|
|
20241120,111800,194294625,2040,2040,2040,2040,0
|
|
20241120,111700,194294625,2040,2040,2040,2040,0
|
|
20241120,111600,194294625,2040,2040,2040,2040,0
|
|
20241120,111500,194294625,2040,2040,2040,2040,0
|
|
20241120,111400,194294625,2040,2040,2040,2040,0
|
|
20241120,111300,194294625,2040,2040,2040,2040,0
|
|
20241120,111200,194294625,2040,2040,2040,2040,1
|
|
20241120,111100,194292585,2035,2035,2035,2035,0
|
|
20241120,111000,194292585,2035,2035,2035,2035,1
|
|
20241120,110900,194290550,2035,2040,2040,2035,126
|
|
20241120,110800,194034135,2035,2035,2035,2035,5
|
|
20241120,110700,194023960,2035,2035,2035,2035,223
|
|
20241120,110600,193570155,2035,2035,2035,2035,1000
|
|
20241120,110500,191535155,2035,2035,2035,2035,0
|
|
20241120,110400,191535155,2035,2035,2035,2035,0
|
|
20241120,110300,191535155,2035,2035,2035,2035,1
|
|
20241120,110200,191533120,2045,2040,2045,2040,231
|
|
20241120,110100,191061875,2040,2040,2040,2040,0
|
|
20241120,110000,191061875,2040,2040,2040,2040,0
|
|
20241120,105900,191061875,2040,2040,2040,2040,10
|
|
20241120,105800,191041475,2045,2045,2045,2045,0
|
|
20241120,105700,191041475,2045,2045,2045,2045,0
|
|
20241120,105600,191041475,2045,2030,2045,2030,16
|
|
20241120,105500,191008980,2030,2040,2045,2030,105
|
|
20241120,105400,190795325,2045,2045,2045,2045,1
|
|
20241120,105300,190793280,2040,2045,2045,2040,124
|
|
20241120,105200,190540310,2045,2035,2045,2035,4891
|
|
20241120,105100,180545265,2025,2025,2025,2025,0
|
|
20241120,105000,180545265,2025,2025,2025,2025,6
|
|
20241120,104900,180533115,2040,2040,2040,2040,0
|
|
20241120,104800,180533115,2040,2035,2040,2035,1002
|
|
20241120,104700,178489150,2035,2035,2035,2035,1
|
|
20241120,104600,178487115,2035,2035,2035,2035,1000
|
|
20241120,104500,176452115,2035,2035,2035,2035,1
|
|
20241120,104400,176450080,2035,2025,2035,2025,6
|
|
20241120,104300,176437880,2035,2025,2035,2025,1012
|
|
20241120,104200,174378470,2035,2035,2035,2030,1030
|
|
20241120,104100,172284640,2035,2035,2035,2035,1
|
|
20241120,104000,172282605,2035,2035,2035,2035,98
|
|
20241120,103900,172083175,2035,2035,2035,2035,2
|
|
20241120,103800,172079105,2030,2030,2030,2030,0
|
|
20241120,103700,172079105,2030,2030,2030,2030,68
|
|
20241120,103600,171941065,2030,2030,2030,2030,28
|
|
20241120,103500,171884225,2030,2030,2030,2030,0
|
|
20241120,103400,171884225,2030,2030,2030,2030,30
|
|
20241120,103300,171823325,2030,2030,2030,2030,0
|
|
20241120,103200,171823325,2030,2020,2030,2020,502
|
|
20241120,103100,170809265,2020,2020,2020,2020,0
|
|
20241120,103000,170809265,2020,2020,2020,2020,1250
|
|
20241120,102900,168284265,2030,2030,2030,2030,1
|
|
20241120,102800,168282235,2025,2030,2030,2025,744
|
|
20241120,102700,166775280,2030,2035,2035,2030,514
|
|
20241120,102600,165731855,2030,2030,2030,2030,0
|
|
20241120,102500,165731855,2030,2030,2030,2030,2419
|
|
20241120,102400,160821285,2030,2030,2030,2030,0
|
|
20241120,102300,160821285,2030,2030,2030,2030,0
|
|
20241120,102200,160821285,2030,2030,2030,2030,1
|
|
20241120,102100,160819255,2030,2025,2030,2025,1482
|
|
20241120,102000,157818150,2025,2025,2025,2025,0
|
|
20241120,101900,157818150,2025,2020,2025,2020,3114
|
|
20241120,101800,151527865,2015,2020,2020,2015,1013
|
|
20241120,101700,149486605,2020,2020,2020,2020,0
|
|
20241120,101600,149486605,2020,2020,2020,2020,447
|
|
20241120,101500,148583665,2020,2020,2020,2020,0
|
|
20241120,101400,148583665,2020,2020,2020,2020,0
|
|
20241120,101300,148583665,2020,2020,2020,2020,0
|
|
20241120,101200,148583665,2020,2020,2020,2020,3
|
|
20241120,101100,148577605,2020,2010,2020,2010,2532
|
|
20241120,101000,143478265,2020,2020,2020,2020,0
|
|
20241120,100900,143478265,2020,2020,2020,2020,1076
|
|
20241120,100800,141304745,2020,2020,2020,2020,0
|
|
20241120,100700,141304745,2020,2020,2020,2020,1001
|
|
20241120,100600,139282725,2020,2010,2020,2010,979
|
|
20241120,100500,137314915,2010,2020,2020,2010,274
|
|
20241120,100400,136764155,2020,2020,2020,2020,1
|
|
20241120,100300,136762135,2010,2010,2010,2010,10
|
|
20241120,100200,136742035,2010,2020,2020,2010,101
|
|
20241120,100100,136539015,2015,2015,2015,2015,1319
|
|
20241120,100000,133881230,2020,2020,2020,2020,0
|
|
20241120,095900,133881230,2020,2020,2020,2020,0
|
|
20241120,095800,133881230,2020,2020,2020,2020,0
|
|
20241120,095700,133881230,2020,2015,2020,2015,3
|
|
20241120,095600,133875175,2010,2010,2010,2010,0
|
|
20241120,095500,133875175,2010,2010,2010,2010,0
|
|
20241120,095400,133875175,2010,2010,2010,2010,802
|
|
20241120,095300,132263155,2030,2030,2030,2030,0
|
|
20241120,095200,132263155,2030,2030,2030,2030,0
|
|
20241120,095100,132263155,2030,2010,2030,2010,778
|
|
20241120,095000,130699355,2030,2015,2030,2010,2233
|
|
20241120,094900,126208480,2015,2020,2020,2015,1044
|
|
20241120,094800,124104775,2030,2030,2030,2030,1
|
|
20241120,094700,124102745,2020,2020,2030,2020,116
|
|
20241120,094600,123868375,2030,2020,2030,2020,106
|
|
20241120,094500,123654215,2030,2030,2030,2030,0
|
|
20241120,094400,123654215,2030,2025,2030,2020,1202
|
|
20241120,094300,121225845,2025,2025,2025,2025,515
|
|
20241120,094200,120182970,2025,2025,2025,2025,79
|
|
20241120,094100,120022995,2025,2020,2025,2020,109
|
|
20241120,094000,119802770,2030,2025,2030,2025,437
|
|
20241120,093900,118917805,2025,2020,2025,2020,2000
|
|
20241120,093800,114877800,2020,2015,2020,2015,1842
|
|
20241120,093700,111165810,2015,2020,2020,2015,1822
|
|
20241120,093600,107494465,2015,2020,2020,2015,1049
|
|
20241120,093500,105377490,2020,2020,2020,2015,232
|
|
20241120,093400,104909935,2020,2030,2030,2020,606
|
|
20241120,093300,103684815,2035,2035,2035,2035,0
|
|
20241120,093200,103684815,2035,2035,2035,2035,10
|
|
20241120,093100,103664465,2035,2035,2035,2035,1
|
|
20241120,093000,103662430,2040,2040,2040,2040,0
|
|
20241120,092900,103662430,2040,2040,2040,2040,1
|
|
20241120,092800,103660390,2015,2040,2040,2015,2414
|
|
20241120,092700,98788975,2040,2040,2040,2040,50
|
|
20241120,092600,98686975,2040,2030,2040,2020,10106
|
|
20241120,092500,78261715,2035,2035,2035,2035,50
|
|
20241120,092400,78159965,2040,2040,2040,2040,100
|
|
20241120,092300,77955965,2040,2040,2040,2040,0
|
|
20241120,092200,77955965,2040,2040,2040,2040,10
|
|
20241120,092100,77935565,2040,2040,2040,2040,0
|
|
20241120,092000,77935565,2040,2040,2040,2040,23
|
|
20241120,091900,77888645,2040,2035,2040,2035,2704
|
|
20241120,091800,72374485,2040,2040,2040,2025,11107
|
|
20241120,091700,49831440,2040,2040,2045,2040,483
|
|
20241120,091600,48845915,2040,2040,2040,2040,2482
|
|
20241120,091500,43782635,2040,2040,2040,2040,52
|
|
20241120,091400,43676555,2045,2035,2045,2035,114
|
|
20241120,091300,43444555,2040,2035,2045,2035,552
|
|
20241120,091200,42318725,2040,2040,2040,2040,0
|
|
20241120,091100,42318725,2040,2040,2040,2040,12
|
|
20241120,091000,42294245,2040,2040,2040,2040,10
|
|
20241120,090900,42273845,2045,2040,2045,2035,2301
|
|
20241120,090800,37591290,2045,2045,2045,2045,101
|
|
20241120,090700,37384745,2040,2040,2040,2040,289
|
|
20241120,090600,36795185,2040,2035,2040,2035,623
|
|
20241120,090500,35527325,2035,2035,2035,2035,57
|
|
20241120,090400,35411330,2035,2040,2040,2030,721
|
|
20241120,090300,33946880,2040,2035,2040,2035,2952
|
|
20241120,090200,27939550,2035,2035,2035,2035,2
|
|
20241120,090100,27935480,2030,2015,2030,2015,2482
|
|
20241120,090000,22914775,2030,2015,2030,2015,11372
|