601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,185800,580863836,1987,1987,1987,1987,6175
|
|
20231129,185700,580863836,1987,1987,1987,1987,0
|
|
20231129,185600,580863836,1987,1987,1987,1987,0
|
|
20231129,185500,580863836,1987,1987,1987,1987,0
|
|
20231129,185400,580863836,1987,1987,1987,1987,0
|
|
20231129,185300,580863836,1987,1987,1987,1987,0
|
|
20231129,185200,580863836,1987,1987,1987,1987,0
|
|
20231129,185100,580863836,1987,1987,1987,1987,0
|
|
20231129,185000,580863836,1987,1987,1987,1987,0
|
|
20231129,184900,580863836,1987,1987,1987,1987,0
|
|
20231129,184800,580863836,1987,1987,1987,1987,0
|
|
20231129,184700,580863836,1987,1987,1987,1987,0
|
|
20231129,184600,580863836,1987,1987,1987,1987,0
|
|
20231129,184500,580863836,1987,1987,1987,1987,0
|
|
20231129,184400,580863836,1987,1987,1987,1987,0
|
|
20231129,184300,580863836,1987,1987,1987,1987,0
|
|
20231129,184200,580863836,1987,1987,1987,1987,0
|
|
20231129,184100,580863836,1987,1987,1987,1987,0
|
|
20231129,184000,580863836,1987,1987,1987,1987,0
|
|
20231129,183900,580863836,1987,1987,1987,1987,0
|
|
20231129,183800,580863836,1987,1987,1987,1987,0
|
|
20231129,183700,580863836,1987,1987,1987,1987,0
|
|
20231129,183600,580863836,1987,1987,1987,1987,0
|
|
20231129,183500,580863836,1987,1987,1987,1987,0
|
|
20231129,183400,580863836,1987,1987,1987,1987,0
|
|
20231129,183300,580863836,1987,1987,1987,1987,0
|
|
20231129,183200,580863836,1987,1987,1987,1987,0
|
|
20231129,183100,580863836,1987,1987,1987,1987,0
|
|
20231129,183000,580863836,1987,1987,1987,1987,0
|
|
20231129,182900,580863836,1987,1987,1987,1987,0
|
|
20231129,182800,580863836,1987,1987,1987,1987,6175
|
|
20231129,182700,580863836,1987,1987,1987,1987,0
|
|
20231129,182600,580863836,1987,1987,1987,1987,0
|
|
20231129,182500,580863836,1987,1987,1987,1987,0
|
|
20231129,182400,580863836,1987,1987,1987,1987,0
|
|
20231129,182300,580863836,1987,1987,1987,1987,0
|
|
20231129,182200,580863836,1987,1987,1987,1987,0
|
|
20231129,182100,580863836,1987,1987,1987,1987,0
|
|
20231129,182000,580863836,1987,1987,1987,1987,0
|
|
20231129,181900,580863836,1987,1987,1987,1987,0
|
|
20231129,181800,580863836,1987,1987,1987,1987,0
|
|
20231129,181700,580863836,1987,1987,1987,1987,0
|
|
20231129,181600,580863836,1987,1987,1987,1987,0
|
|
20231129,181500,580863836,1987,1987,1987,1987,0
|
|
20231129,181400,580863836,1987,1987,1987,1987,0
|
|
20231129,181300,580863836,1987,1987,1987,1987,0
|
|
20231129,181200,580863836,1987,1987,1987,1987,0
|
|
20231129,181100,580863836,1987,1987,1987,1987,0
|
|
20231129,181000,580863836,1987,1987,1987,1987,0
|
|
20231129,180900,580863836,1987,1987,1987,1987,0
|
|
20231129,180800,580863836,1987,1987,1987,1987,0
|
|
20231129,180700,580863836,1987,1987,1987,1987,0
|
|
20231129,180600,580863836,1987,1987,1987,1987,0
|
|
20231129,180500,580863836,1987,1987,1987,1987,0
|
|
20231129,180400,580863836,1987,1987,1987,1987,0
|
|
20231129,180300,580863836,1987,1987,1987,1987,0
|
|
20231129,180200,580863836,1987,1987,1987,1987,0
|
|
20231129,180100,580863836,1987,1987,1987,1987,0
|
|
20231129,180000,580863836,1987,1987,1987,1987,0
|
|
20231129,175900,580863836,1987,1987,1987,1987,0
|
|
20231129,175800,580863836,1987,1987,1987,1987,6175
|
|
20231129,175700,580863836,1987,1987,1987,1987,0
|
|
20231129,175600,580863836,1987,1987,1987,1987,0
|
|
20231129,175500,580863836,1987,1987,1987,1987,0
|
|
20231129,175400,580863836,1987,1987,1987,1987,0
|
|
20231129,175300,580863836,1987,1987,1987,1987,0
|
|
20231129,175200,580863836,1987,1987,1987,1987,0
|
|
20231129,175100,580863836,1987,1987,1987,1987,0
|
|
20231129,175000,580863836,1987,1987,1987,1987,0
|
|
20231129,174900,580863836,1987,1987,1987,1987,0
|
|
20231129,174800,580863836,1987,1987,1987,1987,0
|
|
20231129,174700,580863836,1987,1987,1987,1987,0
|
|
20231129,174600,580863836,1987,1987,1987,1987,0
|
|
20231129,174500,580863836,1987,1987,1987,1987,0
|
|
20231129,174400,580863836,1987,1987,1987,1987,0
|
|
20231129,174300,580863836,1987,1987,1987,1987,0
|
|
20231129,174200,580863836,1987,1987,1987,1987,0
|
|
20231129,174100,580863836,1987,1987,1987,1987,0
|
|
20231129,174000,580863836,1987,1987,1987,1987,0
|
|
20231129,173900,580863836,1987,1987,1987,1987,0
|
|
20231129,173800,580863836,1987,1987,1987,1987,0
|
|
20231129,173700,580863836,1987,1987,1987,1987,0
|
|
20231129,173600,580863836,1987,1987,1987,1987,0
|
|
20231129,173500,580863836,1987,1987,1987,1987,0
|
|
20231129,173400,580863836,1987,1987,1987,1987,0
|
|
20231129,173300,580863836,1987,1987,1987,1987,0
|
|
20231129,173200,580863836,1987,1987,1987,1987,0
|
|
20231129,173100,580863836,1987,1987,1987,1987,0
|
|
20231129,173000,580863836,1987,1987,1987,1987,0
|
|
20231129,172900,580863836,1987,1987,1987,1987,0
|
|
20231129,172800,580863836,1987,1987,1987,1987,6175
|
|
20231129,172700,580863836,1987,1987,1987,1987,0
|
|
20231129,172600,580863836,1987,1987,1987,1987,0
|
|
20231129,172500,580863836,1987,1987,1987,1987,0
|
|
20231129,172400,580863836,1987,1987,1987,1987,0
|
|
20231129,172300,580863836,1987,1987,1987,1987,0
|
|
20231129,172200,580863836,1987,1987,1987,1987,0
|
|
20231129,172100,580863836,1987,1987,1987,1987,0
|
|
20231129,172000,580863836,1987,1987,1987,1987,0
|
|
20231129,171900,580863836,1987,1987,1987,1987,0
|
|
20231129,171800,580863836,1987,1987,1987,1987,0
|
|
20231129,171700,580863836,1987,1987,1987,1987,0
|
|
20231129,171600,580863836,1987,1987,1987,1987,0
|
|
20231129,171500,580863836,1987,1987,1987,1987,0
|
|
20231129,171400,580863836,1987,1987,1987,1987,0
|
|
20231129,171300,580863836,1987,1987,1987,1987,0
|
|
20231129,171200,580863836,1987,1987,1987,1987,0
|
|
20231129,171100,580863836,1987,1987,1987,1987,0
|
|
20231129,171000,580863836,1987,1987,1987,1987,0
|
|
20231129,170900,580863836,1987,1987,1987,1987,0
|
|
20231129,170800,580863836,1987,1987,1987,1987,0
|
|
20231129,170700,580863836,1987,1987,1987,1987,0
|
|
20231129,170600,580863836,1987,1987,1987,1987,0
|
|
20231129,170500,580863836,1987,1987,1987,1987,0
|
|
20231129,170400,580863836,1987,1987,1987,1987,0
|
|
20231129,170300,580863836,1987,1987,1987,1987,0
|
|
20231129,170200,580863836,1987,1987,1987,1987,0
|
|
20231129,170100,580863836,1987,1987,1987,1987,0
|
|
20231129,170000,580863836,1987,1987,1987,1987,0
|
|
20231129,165900,580863836,1987,1987,1987,1987,0
|
|
20231129,165800,580863836,1987,1987,1987,1987,6175
|
|
20231129,165700,580863836,1987,1987,1987,1987,0
|
|
20231129,165600,580863836,1987,1987,1987,1987,0
|
|
20231129,165500,580863836,1987,1987,1987,1987,0
|
|
20231129,165400,580863836,1987,1987,1987,1987,0
|
|
20231129,165300,580863836,1987,1987,1987,1987,0
|
|
20231129,165200,580863836,1987,1987,1987,1987,0
|
|
20231129,165100,580863836,1987,1987,1987,1987,0
|
|
20231129,165000,580863836,1987,1987,1987,1987,0
|
|
20231129,164900,580863836,1987,1987,1987,1987,0
|
|
20231129,164800,580863836,1987,1987,1987,1987,0
|
|
20231129,164700,580863836,1987,1987,1987,1987,0
|
|
20231129,164600,580863836,1987,1987,1987,1987,0
|
|
20231129,164500,580863836,1987,1987,1987,1987,0
|
|
20231129,164400,580863836,1987,1987,1987,1987,0
|
|
20231129,164300,580863836,1987,1987,1987,1987,0
|
|
20231129,164200,580863836,1987,1987,1987,1987,0
|
|
20231129,164100,580863836,1987,1987,1987,1987,0
|
|
20231129,164000,580863836,1987,1987,1987,1987,0
|
|
20231129,163900,580863836,1987,1987,1987,1987,0
|
|
20231129,163800,580863836,1987,1987,1987,1987,0
|
|
20231129,163700,580863836,1987,1987,1987,1987,0
|
|
20231129,163600,580863836,1987,1987,1987,1987,0
|
|
20231129,163500,580863836,1987,1987,1987,1987,0
|
|
20231129,163400,580863836,1987,1987,1987,1987,0
|
|
20231129,163300,580863836,1987,1987,1987,1987,0
|
|
20231129,163200,580863836,1987,1987,1987,1987,0
|
|
20231129,163100,580863836,1987,1987,1987,1987,0
|
|
20231129,163000,580863836,1987,1987,1987,1987,0
|
|
20231129,162900,580863836,1987,1987,1987,1987,0
|
|
20231129,162800,580863836,1987,1987,1987,1987,6175
|
|
20231129,162700,580863836,1987,1987,1987,1987,0
|
|
20231129,162600,580863836,1987,1987,1987,1987,0
|
|
20231129,162500,580863836,1987,1987,1987,1987,0
|
|
20231129,162400,580863836,1987,1987,1987,1987,0
|
|
20231129,162300,580863836,1987,1987,1987,1987,0
|
|
20231129,162200,580863836,1987,1987,1987,1987,0
|
|
20231129,162100,580863836,1987,1987,1987,1987,0
|
|
20231129,162000,580863836,1987,1987,1987,1987,0
|
|
20231129,161900,580863836,1987,1987,1987,1987,0
|
|
20231129,161800,580863836,1987,1987,1987,1987,0
|
|
20231129,161700,580863836,1987,1987,1987,1987,0
|
|
20231129,161600,580863836,1987,1987,1987,1987,0
|
|
20231129,161500,580863836,1987,1987,1987,1987,0
|
|
20231129,161400,580863836,1987,1987,1987,1987,0
|
|
20231129,161300,580863836,1987,1987,1987,1987,0
|
|
20231129,161200,580863836,1987,1987,1987,1987,0
|
|
20231129,161100,580863836,1987,1987,1987,1987,0
|
|
20231129,161000,580863836,1987,1987,1987,1987,0
|
|
20231129,160900,580863836,1987,1987,1987,1987,0
|
|
20231129,160800,580863836,1987,1987,1987,1987,0
|
|
20231129,160700,580863836,1987,1987,1987,1987,0
|
|
20231129,160600,580863836,1987,1987,1987,1987,0
|
|
20231129,160500,580863836,1987,1987,1987,1987,0
|
|
20231129,160400,580863836,1987,1987,1987,1987,0
|
|
20231129,160300,580863836,1987,1987,1987,1987,0
|
|
20231129,160200,580863836,1987,1987,1987,1987,0
|
|
20231129,160100,580863836,1987,1987,1987,1987,0
|
|
20231129,160000,580863836,1987,1987,1987,1987,0
|
|
20231129,155900,580863836,1987,1987,1987,1987,0
|
|
20231129,155800,580863836,1987,1987,1987,1987,6175
|
|
20231129,155700,580863836,1987,1987,1987,1987,0
|
|
20231129,155600,580863836,1987,1987,1987,1987,0
|
|
20231129,155500,580863836,1987,1987,1987,1987,0
|
|
20231129,155400,580863836,1987,1987,1987,1987,0
|
|
20231129,155300,580863836,1987,1987,1987,1987,0
|
|
20231129,155200,580863836,1987,1987,1987,1987,0
|
|
20231129,155100,580863836,1987,1987,1987,1987,0
|
|
20231129,155000,580863836,1987,1987,1987,1987,0
|
|
20231129,154900,580863836,1987,1987,1987,1987,0
|
|
20231129,154800,580863836,1987,1987,1987,1987,0
|
|
20231129,154700,580863836,1987,1987,1987,1987,0
|
|
20231129,154600,580863836,1987,1987,1987,1987,0
|
|
20231129,154500,580863836,1987,1987,1987,1987,0
|
|
20231129,154400,580863836,1987,1987,1987,1987,0
|
|
20231129,154300,580863836,1987,1987,1987,1987,0
|
|
20231129,154200,580863836,1987,1987,1987,1987,0
|
|
20231129,154100,580863836,1987,1987,1987,1987,0
|
|
20231129,154000,580863836,1987,1987,1987,1987,0
|
|
20231129,153900,580863836,1987,1987,1987,1987,0
|
|
20231129,153800,580863836,1987,1987,1987,1987,0
|
|
20231129,153700,580863836,1987,1987,1987,1987,0
|
|
20231129,153600,580863836,1987,1987,1987,1987,0
|
|
20231129,153500,580863836,1987,1987,1987,1987,0
|
|
20231129,153400,580863836,1987,1987,1987,1987,0
|
|
20231129,153300,580863836,1987,1987,1987,1987,0
|
|
20231129,153200,580863836,1987,1987,1987,1987,0
|
|
20231129,153100,580863836,1987,1987,1987,1987,0
|
|
20231129,153000,580863836,1987,1987,1987,1987,6175
|
|
20231129,152900,568594111,2005,2005,2005,2005,0
|
|
20231129,152800,568594111,2005,2005,2005,2005,0
|
|
20231129,152700,568594111,2005,2005,2005,2005,0
|
|
20231129,152600,568594111,2005,2005,2005,2005,0
|
|
20231129,152500,568594111,2005,2005,2005,2005,0
|
|
20231129,152400,568594111,2005,2005,2005,2005,0
|
|
20231129,152300,568594111,2005,2005,2005,2005,0
|
|
20231129,152200,568594111,2005,2005,2005,2005,0
|
|
20231129,152100,568594111,2005,2005,2005,2005,0
|
|
20231129,152000,568594111,2005,2005,2005,2005,0
|
|
20231129,151900,568594111,2005,2000,2005,1999,102
|
|
20231129,151800,568389846,2005,2005,2005,2005,300
|
|
20231129,151700,567788346,1986,1998,2005,1986,4369
|
|
20231129,151600,559058414,2005,2005,2005,2005,0
|
|
20231129,151500,559058414,2005,2005,2005,2005,100
|
|
20231129,151400,558857914,2005,2005,2005,2005,100
|
|
20231129,151300,558657414,2005,2005,2005,2005,1050
|
|
20231129,151200,556552164,2005,2000,2005,2000,301
|
|
20231129,151100,555948959,2005,1981,2005,1981,2500
|
|
20231129,151000,550970427,1981,1981,1981,1981,2
|
|
20231129,150900,550966465,1965,1967,1967,1965,2000
|
|
20231129,150800,547036082,1990,1988,1990,1985,2953
|
|
20231129,150700,541165729,1962,1960,1963,1960,3198
|
|
20231129,150600,534892800,1961,1951,1962,1951,6251
|
|
20231129,150500,522678469,1951,1960,1960,1945,12430
|
|
20231129,150400,498402726,1960,1969,1969,1960,2168
|
|
20231129,150300,494148954,1970,1988,1988,1970,1004
|
|
20231129,150200,492171002,1997,1982,1998,1966,2602
|
|
20231129,150100,486993036,1956,1957,1984,1950,7330
|
|
20231129,150000,472628953,1957,1966,1966,1957,573
|
|
20231129,145900,471502976,1966,1966,1966,1956,3310
|
|
20231129,145800,465014496,1966,1970,1970,1966,1318
|
|
20231129,145700,462418896,1970,1980,1982,1970,1623
|
|
20231129,145600,459219057,1986,1980,1986,1974,1200
|
|
20231129,145500,456848199,1982,1995,1998,1980,4022
|
|
20231129,145400,448877393,1999,1999,1999,1999,0
|
|
20231129,145300,448877393,1999,1999,1999,1999,100
|
|
20231129,145200,448677493,1999,1993,2005,1993,2150
|
|
20231129,145100,444382520,1996,1982,1996,1980,1001
|
|
20231129,145000,442396599,1982,1978,1982,1978,1051
|
|
20231129,144900,440314951,1974,1983,1983,1974,13393
|
|
20231129,144800,413794864,1989,1998,2000,1989,17145
|
|
20231129,144700,379619800,1998,1998,1998,1998,0
|
|
20231129,144600,379619800,1998,1998,1998,1998,950
|
|
20231129,144500,377721700,1998,1998,1998,1998,200
|
|
20231129,144400,377322100,1998,1998,1998,1998,100
|
|
20231129,144300,377122300,1998,1999,2010,1998,2114
|
|
20231129,144200,372897516,1998,2010,2010,1998,2
|
|
20231129,144100,372893508,1997,1998,1998,1997,2798
|
|
20231129,144000,367305236,1998,2000,2010,1998,4150
|
|
20231129,143900,359009823,2000,2005,2010,2000,1338
|
|
20231129,143800,356333753,2000,2005,2005,2000,2000
|
|
20231129,143700,352330473,2005,2005,2005,2005,5
|
|
20231129,143600,352320448,2005,2005,2005,2005,22
|
|
20231129,143500,352276338,2010,2010,2010,2010,0
|
|
20231129,143400,352276338,2010,2010,2010,2010,0
|
|
20231129,143300,352276338,2010,2010,2010,2010,0
|
|
20231129,143200,352276338,2010,2010,2010,2010,203
|
|
20231129,143100,351868308,2020,2020,2020,2020,0
|
|
20231129,143000,351868308,2020,2020,2020,2020,5
|
|
20231129,142900,351858208,2020,2020,2020,2020,604
|
|
20231129,142800,350638128,2020,2020,2020,2020,0
|
|
20231129,142700,350638128,2020,2020,2020,2020,291
|
|
20231129,142600,350050308,2020,2020,2020,2020,0
|
|
20231129,142500,350050308,2020,2020,2020,2020,0
|
|
20231129,142400,350050308,2020,2020,2020,2020,10
|
|
20231129,142300,350030108,2030,2030,2030,2030,134
|
|
20231129,142200,349758088,2030,2030,2030,2020,28
|
|
20231129,142100,349701258,2020,2020,2020,2020,2000
|
|
20231129,142000,345661258,2020,2010,2020,2010,1350
|
|
20231129,141900,342934833,2015,2015,2015,2015,0
|
|
20231129,141800,342934833,2015,2010,2015,2010,50
|
|
20231129,141700,342834123,2010,2010,2010,2010,0
|
|
20231129,141600,342834123,2010,2010,2010,2010,0
|
|
20231129,141500,342834123,2010,2010,2010,2010,0
|
|
20231129,141400,342834123,2010,2010,2010,2010,0
|
|
20231129,141300,342834123,2010,2010,2010,2010,220
|
|
20231129,141200,342391923,2000,2000,2000,2000,0
|
|
20231129,141100,342391923,2000,2000,2000,2000,831
|
|
20231129,141000,340729923,2010,2010,2010,2010,99
|
|
20231129,140900,340530933,2010,2005,2010,2005,450
|
|
20231129,140800,339627678,2005,2005,2005,2005,719
|
|
20231129,140700,338186083,2000,2005,2005,2000,304
|
|
20231129,140600,337576838,2000,2000,2000,2000,0
|
|
20231129,140500,337576838,2000,2000,2000,2000,1
|
|
20231129,140400,337574838,2000,2000,2000,2000,0
|
|
20231129,140300,337574838,2000,2000,2000,2000,1
|
|
20231129,140200,337572838,2005,2005,2005,2005,299
|
|
20231129,140100,336973343,1999,2000,2005,1999,5666
|
|
20231129,140000,325642415,2000,2000,2000,2000,20
|
|
20231129,135900,325602415,2010,2010,2010,2010,10
|
|
20231129,135800,325582315,2010,2010,2010,2010,0
|
|
20231129,135700,325582315,2010,2010,2010,2010,0
|
|
20231129,135600,325582315,2010,2010,2010,2010,497
|
|
20231129,135500,324583345,2005,2005,2005,2005,200
|
|
20231129,135400,324182345,2005,2005,2005,2005,720
|
|
20231129,135300,322738745,2010,2010,2010,2010,0
|
|
20231129,135200,322738745,2010,2010,2010,2010,2
|
|
20231129,135100,322734725,2000,2005,2005,2000,713
|
|
20231129,135000,321308195,2005,2005,2005,2005,0
|
|
20231129,134900,321308195,2005,2005,2005,2005,0
|
|
20231129,134800,321308195,2005,2005,2005,2005,0
|
|
20231129,134700,321308195,2005,2005,2005,2005,1660
|
|
20231129,134600,317979895,2005,2005,2005,2005,0
|
|
20231129,134500,317979895,2005,2010,2010,2005,742
|
|
20231129,134400,316489685,2030,2030,2030,2030,0
|
|
20231129,134300,316489685,2030,2030,2030,2030,0
|
|
20231129,134200,316489685,2030,2030,2030,2030,0
|
|
20231129,134100,316489685,2030,2030,2030,2030,0
|
|
20231129,134000,316489685,2030,2015,2030,2015,211
|
|
20231129,133900,316063415,2010,2015,2015,2010,2510
|
|
20231129,133800,311012815,2020,2025,2030,2020,391
|
|
20231129,133700,310221980,2025,2045,2050,2025,1870
|
|
20231129,133600,306429725,2055,2055,2055,2055,0
|
|
20231129,133500,306429725,2055,2045,2055,2045,1202
|
|
20231129,133400,303963490,2050,2025,2050,2025,2143
|
|
20231129,133300,299582095,2030,2030,2030,2030,78
|
|
20231129,133200,299423755,2020,2020,2020,2020,0
|
|
20231129,133100,299423755,2020,2020,2020,2020,3
|
|
20231129,133000,299417695,2035,2020,2035,2020,2100
|
|
20231129,132900,295144985,2030,2025,2030,2025,109
|
|
20231129,132800,294924185,2035,2025,2035,2025,200
|
|
20231129,132700,294518375,2010,2010,2010,2010,484
|
|
20231129,132600,293545535,2015,2015,2015,2015,0
|
|
20231129,132500,293545535,2015,2015,2015,2015,719
|
|
20231129,132400,292096750,2015,2015,2015,2015,223
|
|
20231129,132300,291647405,2015,2015,2015,2015,0
|
|
20231129,132200,291647405,2015,2015,2015,2015,4
|
|
20231129,132100,291639345,2015,2010,2015,2010,660
|
|
20231129,132000,290312735,2015,2015,2015,2015,248
|
|
20231129,131900,289813015,2010,2015,2015,2010,724
|
|
20231129,131800,288354200,2015,2015,2015,2015,191
|
|
20231129,131700,287969335,2015,2015,2015,2015,342
|
|
20231129,131600,287280205,2025,2025,2025,2025,0
|
|
20231129,131500,287280205,2025,2025,2025,2025,2
|
|
20231129,131400,287276155,2025,2025,2025,2025,0
|
|
20231129,131300,287276155,2025,2025,2025,2025,1104
|
|
20231129,131200,285040555,2025,2025,2025,2025,0
|
|
20231129,131100,285040555,2025,2025,2025,2025,4
|
|
20231129,131000,285032455,2025,2025,2025,2025,2
|
|
20231129,130900,285028405,2025,2025,2025,2025,1
|
|
20231129,130800,285026380,2025,2015,2025,2015,1000
|
|
20231129,130700,283005480,2010,2010,2010,2010,0
|
|
20231129,130600,283005480,2010,2010,2010,2010,854
|
|
20231129,130500,281288940,2010,2020,2020,2010,518
|
|
20231129,130400,280242780,2015,2015,2015,2015,0
|
|
20231129,130300,280242780,2015,2015,2015,2015,0
|
|
20231129,130200,280242780,2015,2015,2015,2015,0
|
|
20231129,130100,280242780,2015,2015,2015,2015,0
|
|
20231129,130000,280242780,2015,2015,2015,2015,0
|
|
20231129,125900,280242780,2015,2015,2015,2015,0
|
|
20231129,125800,280242780,2015,2015,2015,2015,200
|
|
20231129,125700,279839780,2015,2015,2015,2015,100
|
|
20231129,125600,279638280,2015,2015,2015,2015,0
|
|
20231129,125500,279638280,2015,2015,2015,2015,0
|
|
20231129,125400,279638280,2015,2015,2015,2010,486
|
|
20231129,125300,278660765,2015,2015,2015,2015,0
|
|
20231129,125200,278660765,2015,2015,2015,2015,0
|
|
20231129,125100,278660765,2015,2015,2015,2015,0
|
|
20231129,125000,278660765,2015,2015,2015,2015,0
|
|
20231129,124900,278660765,2015,2015,2015,2015,0
|
|
20231129,124800,278660765,2015,2015,2015,2015,0
|
|
20231129,124700,278660765,2015,2015,2015,2015,2
|
|
20231129,124600,278656735,2015,2015,2015,2015,2
|
|
20231129,124500,278652705,2015,2015,2015,2015,52
|
|
20231129,124400,278547925,2015,2015,2015,2015,10
|
|
20231129,124300,278527775,2020,2020,2020,2020,0
|
|
20231129,124200,278527775,2020,2015,2020,2015,125
|
|
20231129,124100,278275400,2020,2020,2020,2020,0
|
|
20231129,124000,278275400,2020,2020,2020,2020,247
|
|
20231129,123900,277776460,2020,2020,2020,2020,0
|
|
20231129,123800,277776460,2020,2020,2020,2020,247
|
|
20231129,123700,277277520,2015,2015,2015,2015,103
|
|
20231129,123600,277069975,2015,2015,2015,2015,0
|
|
20231129,123500,277069975,2015,2015,2015,2015,0
|
|
20231129,123400,277069975,2015,2015,2015,2015,0
|
|
20231129,123300,277069975,2015,2025,2025,2015,210
|
|
20231129,123200,276646520,2025,2025,2025,2025,0
|
|
20231129,123100,276646520,2025,2025,2025,2025,0
|
|
20231129,123000,276646520,2025,2025,2025,2025,0
|
|
20231129,122900,276646520,2025,2025,2025,2025,0
|
|
20231129,122800,276646520,2025,2025,2025,2025,0
|
|
20231129,122700,276646520,2025,2025,2025,2025,702
|
|
20231129,122600,275224970,2025,2025,2025,2025,990
|
|
20231129,122500,273220220,2025,2025,2025,2025,500
|
|
20231129,122400,272207720,2025,2025,2025,2025,5
|
|
20231129,122300,272197595,2025,2025,2025,2025,0
|
|
20231129,122200,272197595,2025,2025,2025,2025,7
|
|
20231129,122100,272183420,2025,2025,2025,2025,2
|
|
20231129,122000,272179370,2025,2025,2025,2025,0
|
|
20231129,121900,272179370,2025,2025,2025,2025,0
|
|
20231129,121800,272179370,2025,2025,2025,2025,0
|
|
20231129,121700,272179370,2025,2025,2025,2025,0
|
|
20231129,121600,272179370,2025,2035,2035,2025,317
|
|
20231129,121500,271537435,2025,2025,2025,2025,0
|
|
20231129,121400,271537435,2025,2025,2025,2025,0
|
|
20231129,121300,271537435,2025,2025,2025,2025,1
|
|
20231129,121200,271535410,2035,2035,2035,2035,0
|
|
20231129,121100,271535410,2035,2035,2035,2035,0
|
|
20231129,121000,271535410,2035,2035,2035,2035,0
|
|
20231129,120900,271535410,2035,2035,2035,2035,0
|
|
20231129,120800,271535410,2035,2035,2035,2035,0
|
|
20231129,120700,271535410,2035,2035,2035,2035,0
|
|
20231129,120600,271535410,2035,2035,2035,2035,0
|
|
20231129,120500,271535410,2035,2035,2035,2035,4
|
|
20231129,120400,271527270,2030,2030,2030,2030,0
|
|
20231129,120300,271527270,2030,2030,2030,2030,0
|
|
20231129,120200,271527270,2030,2030,2030,2030,0
|
|
20231129,120100,271527270,2030,2030,2030,2030,80
|
|
20231129,120000,271364870,2030,2030,2030,2030,0
|
|
20231129,115900,271364870,2030,2030,2030,2030,0
|
|
20231129,115800,271364870,2030,2030,2030,2030,0
|
|
20231129,115700,271364870,2030,2030,2030,2030,139
|
|
20231129,115600,271082700,2025,2025,2025,2025,0
|
|
20231129,115500,271082700,2025,2025,2025,2025,0
|
|
20231129,115400,271082700,2025,2025,2025,2025,0
|
|
20231129,115300,271082700,2025,2030,2030,2025,2561
|
|
20231129,115200,265892135,2035,2035,2035,2035,0
|
|
20231129,115100,265892135,2035,2035,2035,2035,0
|
|
20231129,115000,265892135,2035,2035,2035,2035,427
|
|
20231129,114900,265023190,2040,2040,2040,2040,0
|
|
20231129,114800,265023190,2040,2040,2040,2040,0
|
|
20231129,114700,265023190,2040,2040,2040,2040,0
|
|
20231129,114600,265023190,2040,2040,2040,2040,0
|
|
20231129,114500,265023190,2040,2040,2040,2040,100
|
|
20231129,114400,264819190,2045,2045,2045,2045,0
|
|
20231129,114300,264819190,2045,2045,2045,2045,0
|
|
20231129,114200,264819190,2045,2045,2045,2045,9
|
|
20231129,114100,264800785,2030,2030,2030,2030,0
|
|
20231129,114000,264800785,2030,2030,2030,2030,2
|
|
20231129,113900,264796725,2035,2035,2035,2035,0
|
|
20231129,113800,264796725,2035,2035,2035,2035,447
|
|
20231129,113700,263887080,2035,2045,2045,2035,103
|
|
20231129,113600,263676475,2045,2045,2045,2045,0
|
|
20231129,113500,263676475,2045,2045,2045,2045,0
|
|
20231129,113400,263676475,2045,2045,2045,2045,355
|
|
20231129,113300,262950500,2045,2045,2045,2045,252
|
|
20231129,113200,262435160,2045,2045,2045,2045,2442
|
|
20231129,113100,257441270,2045,2040,2045,2035,715
|
|
20231129,113000,255982795,2040,2035,2040,2035,2000
|
|
20231129,112900,251903365,2035,2035,2035,2035,197
|
|
20231129,112800,251502470,2035,2035,2035,2035,120
|
|
20231129,112700,251258270,2040,2030,2040,2030,609
|
|
20231129,112600,250019260,2020,2015,2035,2015,2881
|
|
20231129,112500,244169460,2015,2015,2015,2015,0
|
|
20231129,112400,244169460,2015,2015,2015,2015,127
|
|
20231129,112300,243913555,2005,2005,2005,2005,0
|
|
20231129,112200,243913555,2005,2005,2005,2005,0
|
|
20231129,112100,243913555,2005,2010,2010,2005,208
|
|
20231129,112000,243495645,2015,2015,2015,2015,0
|
|
20231129,111900,243495645,2015,2015,2015,2015,113
|
|
20231129,111800,243267950,2015,2015,2015,2015,0
|
|
20231129,111700,243267950,2015,2015,2015,2015,0
|
|
20231129,111600,243267950,2015,2015,2015,2015,0
|
|
20231129,111500,243267950,2015,2015,2015,2015,0
|
|
20231129,111400,243267950,2015,2015,2015,2005,245
|
|
20231129,111300,242774725,2005,2005,2005,2005,492
|
|
20231129,111200,241788265,2015,2015,2015,2015,500
|
|
20231129,111100,240780765,2015,2015,2015,2015,0
|
|
20231129,111000,240780765,2015,2010,2015,2010,70
|
|
20231129,110900,240640060,2010,2010,2010,2010,351
|
|
20231129,110800,239934550,2010,2000,2010,2000,650
|
|
20231129,110700,238628550,2000,2000,2000,2000,0
|
|
20231129,110600,238628550,2000,2000,2000,2000,0
|
|
20231129,110500,238628550,2000,2010,2010,2000,451
|
|
20231129,110400,237726460,2010,2010,2010,2010,0
|
|
20231129,110300,237726460,2010,2010,2010,2010,0
|
|
20231129,110200,237726460,2010,2000,2010,2000,11
|
|
20231129,110100,237704360,2015,2015,2015,2015,0
|
|
20231129,110000,237704360,2015,2015,2015,2015,0
|
|
20231129,105900,237704360,2015,2015,2015,2015,0
|
|
20231129,105800,237704360,2015,2000,2015,1998,3098
|
|
20231129,105700,231508539,2015,2015,2015,2015,0
|
|
20231129,105600,231508539,2015,2015,2015,2015,10
|
|
20231129,105500,231488389,2005,2005,2005,2005,2882
|
|
20231129,105400,225709979,2010,2010,2010,2010,3
|
|
20231129,105300,225703949,2010,2010,2010,2010,50
|
|
20231129,105200,225603449,2010,2010,2010,2010,0
|
|
20231129,105100,225603449,2010,2010,2010,2010,0
|
|
20231129,105000,225603449,2010,2010,2010,2010,0
|
|
20231129,104900,225603449,2010,2010,2010,2010,27
|
|
20231129,104800,225549179,2010,2010,2010,2010,1
|
|
20231129,104700,225547169,2010,2015,2015,2010,1088
|
|
20231129,104600,223360049,2015,2015,2015,2015,0
|
|
20231129,104500,223360049,2015,2015,2015,2015,0
|
|
20231129,104400,223360049,2015,2015,2015,2015,0
|
|
20231129,104300,223360049,2015,2015,2015,2015,0
|
|
20231129,104200,223360049,2015,2015,2015,2015,0
|
|
20231129,104100,223360049,2015,2015,2015,2015,0
|
|
20231129,104000,223360049,2015,2015,2015,2015,12
|
|
20231129,103900,223335869,2010,2010,2010,2010,0
|
|
20231129,103800,223335869,2010,2010,2010,2010,161
|
|
20231129,103700,223012259,2010,2010,2010,2010,338
|
|
20231129,103600,222332879,2025,2025,2025,2025,0
|
|
20231129,103500,222332879,2025,2025,2025,2025,0
|
|
20231129,103400,222332879,2025,2025,2025,2025,0
|
|
20231129,103300,222332879,2025,2025,2025,2025,0
|
|
20231129,103200,222332879,2025,2025,2025,2025,101
|
|
20231129,103100,222128354,2010,2010,2010,2010,4771
|
|
20231129,103000,212538644,1999,2005,2005,1999,350
|
|
20231129,102900,211838393,2010,2020,2020,2010,342
|
|
20231129,102800,211148613,2025,2025,2025,2025,0
|
|
20231129,102700,211148613,2025,2025,2025,2025,0
|
|
20231129,102600,211148613,2025,2025,2025,2025,0
|
|
20231129,102500,211148613,2025,2025,2025,2025,0
|
|
20231129,102400,211148613,2025,2030,2030,2025,217
|
|
20231129,102300,210709178,2030,2030,2030,2030,0
|
|
20231129,102200,210709178,2030,2030,2030,2030,2
|
|
20231129,102100,210705118,2030,2030,2030,2030,0
|
|
20231129,102000,210705118,2030,2030,2030,2030,158
|
|
20231129,101900,210384378,2025,2025,2025,2025,0
|
|
20231129,101800,210384378,2025,2030,2035,2025,1368
|
|
20231129,101700,207614148,2025,2030,2030,2025,473
|
|
20231129,101600,206656193,2035,2035,2035,2035,0
|
|
20231129,101500,206656193,2035,2035,2035,2035,57
|
|
20231129,101400,206540198,2035,2035,2035,2035,808
|
|
20231129,101300,204895918,2035,2035,2035,2035,100
|
|
20231129,101200,204692418,2030,2030,2030,2030,16
|
|
20231129,101100,204659938,2030,2030,2030,2030,0
|
|
20231129,101000,204659938,2030,2030,2030,2030,1
|
|
20231129,100900,204657908,2030,2030,2030,2030,1100
|
|
20231129,100800,202424908,2030,2030,2030,2030,0
|
|
20231129,100700,202424908,2030,2030,2030,2030,0
|
|
20231129,100600,202424908,2030,2030,2030,2030,0
|
|
20231129,100500,202424908,2030,2030,2030,2030,0
|
|
20231129,100400,202424908,2030,2030,2030,2030,701
|
|
20231129,100300,201001878,2030,2030,2030,2030,539
|
|
20231129,100200,199907708,2030,2030,2030,2030,381
|
|
20231129,100100,199134278,2025,2025,2025,2025,0
|
|
20231129,100000,199134278,2025,2025,2025,2025,0
|
|
20231129,095900,199134278,2025,2025,2025,2025,1925
|
|
20231129,095800,195236153,2025,2025,2025,2025,0
|
|
20231129,095700,195236153,2025,2025,2025,2025,0
|
|
20231129,095600,195236153,2025,2025,2025,2025,0
|
|
20231129,095500,195236153,2025,2025,2025,2025,873
|
|
20231129,095400,193468328,2035,2030,2035,2030,512
|
|
20231129,095300,192428933,2025,2025,2025,2025,795
|
|
20231129,095200,190819058,2025,2025,2025,2025,73
|
|
20231129,095100,190671233,2030,2025,2030,2025,144
|
|
20231129,095000,190379628,2025,2010,2025,2005,3618
|
|
20231129,094900,183116418,2005,2005,2005,2005,0
|
|
20231129,094800,183116418,2005,2005,2005,2005,21
|
|
20231129,094700,183074313,2005,2005,2005,2005,30
|
|
20231129,094600,183014163,2005,2005,2005,2005,1
|
|
20231129,094500,183012158,1992,2000,2015,1990,1365
|
|
20231129,094400,180285731,2015,2015,2015,2015,0
|
|
20231129,094300,180285731,2015,2015,2015,2015,16
|
|
20231129,094200,180253491,2015,1999,2015,1998,1914
|
|
20231129,094100,176428854,2015,2015,2015,2015,2
|
|
20231129,094000,176424824,2015,1999,2015,1998,2740
|
|
20231129,093900,170947857,1999,1998,2015,1998,664
|
|
20231129,093800,169621166,1998,1998,2015,1998,533
|
|
20231129,093700,168556181,1998,2005,2005,1998,7129
|
|
20231129,093600,154284309,2000,2010,2010,2000,3365
|
|
20231129,093500,147540759,2005,2010,2010,2005,272
|
|
20231129,093400,146994044,2005,2010,2010,2005,3810
|
|
20231129,093300,139335999,2010,2025,2025,2010,400
|
|
20231129,093200,138531929,2025,2025,2025,2025,26
|
|
20231129,093100,138479279,2025,2025,2025,2025,48
|
|
20231129,093000,138382079,2020,2030,2030,2020,196
|
|
20231129,092900,137985929,2025,2025,2025,2025,121
|
|
20231129,092800,137740904,2030,2030,2030,2030,546
|
|
20231129,092700,136632524,2030,2025,2030,2025,822
|
|
20231129,092600,134965479,2025,2030,2030,2025,1787
|
|
20231129,092500,131337904,2020,2020,2020,2020,581
|
|
20231129,092400,130164284,2020,2020,2020,2010,546
|
|
20231129,092300,129061464,2030,2025,2030,2000,1156
|
|
20231129,092200,126744764,2025,2035,2035,2025,2701
|
|
20231129,092100,121268239,2025,2000,2025,2000,4526
|
|
20231129,092000,112142809,2000,2010,2010,1999,1357
|
|
20231129,091900,109428751,1999,1997,2015,1975,6539
|
|
20231129,091800,96417235,1998,1981,1998,1981,2846
|
|
20231129,091700,90779139,1900,1900,1900,1900,0
|
|
20231129,091600,90779139,1900,2010,2010,1900,19352
|
|
20231129,091500,52633415,2015,2025,2025,2015,1404
|
|
20231129,091400,49793380,2025,2045,2045,2020,2812
|
|
20231129,091300,44080130,2020,2020,2020,2020,1149
|
|
20231129,091200,41759150,2020,2020,2020,2020,0
|
|
20231129,091100,41759150,2020,2020,2020,2020,0
|
|
20231129,091000,41759150,2020,2025,2025,2020,3400
|
|
20231129,090900,34887195,2025,2025,2025,2025,56
|
|
20231129,090800,34773795,2025,2000,2025,2000,4846
|
|
20231129,090700,25039455,2000,2010,2010,2000,235
|
|
20231129,090600,24567115,2020,2020,2020,2020,2527
|
|
20231129,090500,19462575,2025,2025,2025,2020,1158
|
|
20231129,090400,17117925,2025,2025,2025,2025,1308
|
|
20231129,090300,14469225,2030,2025,2030,2025,585
|
|
20231129,090200,13282645,2020,2045,2045,2020,2648
|
|
20231129,090100,7911830,2025,2035,2035,2025,3160
|
|
20231129,090000,1490985,2040,2040,2070,2040,730
|