596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,185300,175154655,2015,2015,2015,2015,759
|
|
20241128,185200,175154655,2015,2015,2015,2015,0
|
|
20241128,185100,175154655,2015,2015,2015,2015,0
|
|
20241128,185000,175154655,2015,2015,2015,2015,0
|
|
20241128,184900,175154655,2015,2015,2015,2015,0
|
|
20241128,184800,175154655,2015,2015,2015,2015,0
|
|
20241128,184700,175154655,2015,2015,2015,2015,0
|
|
20241128,184600,175154655,2015,2015,2015,2015,0
|
|
20241128,184500,175154655,2015,2015,2015,2015,0
|
|
20241128,184400,175154655,2015,2015,2015,2015,0
|
|
20241128,184300,175154655,2015,2015,2015,2015,0
|
|
20241128,184200,175154655,2015,2015,2015,2015,0
|
|
20241128,184100,175154655,2015,2015,2015,2015,0
|
|
20241128,184000,175154655,2015,2015,2015,2015,0
|
|
20241128,183900,175154655,2015,2015,2015,2015,0
|
|
20241128,183800,175154655,2015,2015,2015,2015,0
|
|
20241128,183700,175154655,2015,2015,2015,2015,0
|
|
20241128,183600,175154655,2015,2015,2015,2015,0
|
|
20241128,183500,175154655,2015,2015,2015,2015,0
|
|
20241128,183400,175154655,2015,2015,2015,2015,0
|
|
20241128,183300,175154655,2015,2015,2015,2015,0
|
|
20241128,183200,175154655,2015,2015,2015,2015,0
|
|
20241128,183100,175154655,2015,2015,2015,2015,0
|
|
20241128,183000,175154655,2015,2015,2015,2015,0
|
|
20241128,182900,175154655,2015,2015,2015,2015,0
|
|
20241128,182800,175154655,2015,2015,2015,2015,0
|
|
20241128,182700,175154655,2015,2015,2015,2015,0
|
|
20241128,182600,175154655,2015,2015,2015,2015,0
|
|
20241128,182500,175154655,2015,2015,2015,2015,0
|
|
20241128,182400,175154655,2015,2015,2015,2015,0
|
|
20241128,182300,175154655,2015,2015,2015,2015,759
|
|
20241128,182200,175154655,2015,2015,2015,2015,0
|
|
20241128,182100,175154655,2015,2015,2015,2015,0
|
|
20241128,182000,175154655,2015,2015,2015,2015,0
|
|
20241128,181900,175154655,2015,2015,2015,2015,0
|
|
20241128,181800,175154655,2015,2015,2015,2015,0
|
|
20241128,181700,175154655,2015,2015,2015,2015,0
|
|
20241128,181600,175154655,2015,2015,2015,2015,0
|
|
20241128,181500,175154655,2015,2015,2015,2015,0
|
|
20241128,181400,175154655,2015,2015,2015,2015,0
|
|
20241128,181300,175154655,2015,2015,2015,2015,0
|
|
20241128,181200,175154655,2015,2015,2015,2015,0
|
|
20241128,181100,175154655,2015,2015,2015,2015,0
|
|
20241128,181000,175154655,2015,2015,2015,2015,0
|
|
20241128,180900,175154655,2015,2015,2015,2015,0
|
|
20241128,180800,175154655,2015,2015,2015,2015,0
|
|
20241128,180700,175154655,2015,2015,2015,2015,0
|
|
20241128,180600,175154655,2015,2015,2015,2015,0
|
|
20241128,180500,175154655,2015,2015,2015,2015,0
|
|
20241128,180400,175154655,2015,2015,2015,2015,0
|
|
20241128,180300,175154655,2015,2015,2015,2015,0
|
|
20241128,180200,175154655,2015,2015,2015,2015,0
|
|
20241128,180100,175154655,2015,2015,2015,2015,0
|
|
20241128,180000,175154655,2015,2015,2015,2015,0
|
|
20241128,175900,175154655,2015,2015,2015,2015,0
|
|
20241128,175800,175154655,2015,2015,2015,2015,0
|
|
20241128,175700,175154655,2015,2015,2015,2015,0
|
|
20241128,175600,175154655,2015,2015,2015,2015,0
|
|
20241128,175500,175154655,2015,2015,2015,2015,0
|
|
20241128,175400,175154655,2015,2015,2015,2015,0
|
|
20241128,175300,175154655,2015,2015,2015,2015,759
|
|
20241128,175200,175154655,2015,2015,2015,2015,0
|
|
20241128,175100,175154655,2015,2015,2015,2015,0
|
|
20241128,175000,175154655,2015,2015,2015,2015,0
|
|
20241128,174900,175154655,2015,2015,2015,2015,0
|
|
20241128,174800,175154655,2015,2015,2015,2015,0
|
|
20241128,174700,175154655,2015,2015,2015,2015,0
|
|
20241128,174600,175154655,2015,2015,2015,2015,0
|
|
20241128,174500,175154655,2015,2015,2015,2015,0
|
|
20241128,174400,175154655,2015,2015,2015,2015,0
|
|
20241128,174300,175154655,2015,2015,2015,2015,0
|
|
20241128,174200,175154655,2015,2015,2015,2015,0
|
|
20241128,174100,175154655,2015,2015,2015,2015,0
|
|
20241128,174000,175154655,2015,2015,2015,2015,0
|
|
20241128,173900,175154655,2015,2015,2015,2015,0
|
|
20241128,173800,175154655,2015,2015,2015,2015,0
|
|
20241128,173700,175154655,2015,2015,2015,2015,0
|
|
20241128,173600,175154655,2015,2015,2015,2015,0
|
|
20241128,173500,175154655,2015,2015,2015,2015,0
|
|
20241128,173400,175154655,2015,2015,2015,2015,0
|
|
20241128,173300,175154655,2015,2015,2015,2015,0
|
|
20241128,173200,175154655,2015,2015,2015,2015,0
|
|
20241128,173100,175154655,2015,2015,2015,2015,0
|
|
20241128,173000,175154655,2015,2015,2015,2015,0
|
|
20241128,172900,175154655,2015,2015,2015,2015,0
|
|
20241128,172800,175154655,2015,2015,2015,2015,0
|
|
20241128,172700,175154655,2015,2015,2015,2015,0
|
|
20241128,172600,175154655,2015,2015,2015,2015,0
|
|
20241128,172500,175154655,2015,2015,2015,2015,0
|
|
20241128,172400,175154655,2015,2015,2015,2015,0
|
|
20241128,172300,175154655,2015,2015,2015,2015,759
|
|
20241128,172200,175154655,2015,2015,2015,2015,0
|
|
20241128,172100,175154655,2015,2015,2015,2015,0
|
|
20241128,172000,175154655,2015,2015,2015,2015,0
|
|
20241128,171900,175154655,2015,2015,2015,2015,0
|
|
20241128,171800,175154655,2015,2015,2015,2015,0
|
|
20241128,171700,175154655,2015,2015,2015,2015,0
|
|
20241128,171600,175154655,2015,2015,2015,2015,0
|
|
20241128,171500,175154655,2015,2015,2015,2015,0
|
|
20241128,171400,175154655,2015,2015,2015,2015,0
|
|
20241128,171300,175154655,2015,2015,2015,2015,0
|
|
20241128,171200,175154655,2015,2015,2015,2015,0
|
|
20241128,171100,175154655,2015,2015,2015,2015,0
|
|
20241128,171000,175154655,2015,2015,2015,2015,0
|
|
20241128,170900,175154655,2015,2015,2015,2015,0
|
|
20241128,170800,175154655,2015,2015,2015,2015,0
|
|
20241128,170700,175154655,2015,2015,2015,2015,0
|
|
20241128,170600,175154655,2015,2015,2015,2015,0
|
|
20241128,170500,175154655,2015,2015,2015,2015,0
|
|
20241128,170400,175154655,2015,2015,2015,2015,0
|
|
20241128,170300,175154655,2015,2015,2015,2015,0
|
|
20241128,170200,175154655,2015,2015,2015,2015,0
|
|
20241128,170100,175154655,2015,2015,2015,2015,0
|
|
20241128,170000,175154655,2015,2015,2015,2015,0
|
|
20241128,165900,175154655,2015,2015,2015,2015,0
|
|
20241128,165800,175154655,2015,2015,2015,2015,0
|
|
20241128,165700,175154655,2015,2015,2015,2015,0
|
|
20241128,165600,175154655,2015,2015,2015,2015,0
|
|
20241128,165500,175154655,2015,2015,2015,2015,0
|
|
20241128,165400,175154655,2015,2015,2015,2015,0
|
|
20241128,165300,175154655,2015,2015,2015,2015,759
|
|
20241128,165200,175154655,2015,2015,2015,2015,0
|
|
20241128,165100,175154655,2015,2015,2015,2015,0
|
|
20241128,165000,175154655,2015,2015,2015,2015,0
|
|
20241128,164900,175154655,2015,2015,2015,2015,0
|
|
20241128,164800,175154655,2015,2015,2015,2015,0
|
|
20241128,164700,175154655,2015,2015,2015,2015,0
|
|
20241128,164600,175154655,2015,2015,2015,2015,0
|
|
20241128,164500,175154655,2015,2015,2015,2015,0
|
|
20241128,164400,175154655,2015,2015,2015,2015,0
|
|
20241128,164300,175154655,2015,2015,2015,2015,0
|
|
20241128,164200,175154655,2015,2015,2015,2015,0
|
|
20241128,164100,175154655,2015,2015,2015,2015,0
|
|
20241128,164000,175154655,2015,2015,2015,2015,0
|
|
20241128,163900,175154655,2015,2015,2015,2015,0
|
|
20241128,163800,175154655,2015,2015,2015,2015,0
|
|
20241128,163700,175154655,2015,2015,2015,2015,0
|
|
20241128,163600,175154655,2015,2015,2015,2015,0
|
|
20241128,163500,175154655,2015,2015,2015,2015,0
|
|
20241128,163400,175154655,2015,2015,2015,2015,0
|
|
20241128,163300,175154655,2015,2015,2015,2015,0
|
|
20241128,163200,175154655,2015,2015,2015,2015,0
|
|
20241128,163100,175154655,2015,2015,2015,2015,0
|
|
20241128,163000,175154655,2015,2015,2015,2015,0
|
|
20241128,162900,175154655,2015,2015,2015,2015,0
|
|
20241128,162800,175154655,2015,2015,2015,2015,0
|
|
20241128,162700,175154655,2015,2015,2015,2015,0
|
|
20241128,162600,175154655,2015,2015,2015,2015,0
|
|
20241128,162500,175154655,2015,2015,2015,2015,0
|
|
20241128,162400,175154655,2015,2015,2015,2015,0
|
|
20241128,162300,175154655,2015,2015,2015,2015,759
|
|
20241128,162200,175154655,2015,2015,2015,2015,0
|
|
20241128,162100,175154655,2015,2015,2015,2015,0
|
|
20241128,162000,175154655,2015,2015,2015,2015,0
|
|
20241128,161900,175154655,2015,2015,2015,2015,0
|
|
20241128,161800,175154655,2015,2015,2015,2015,0
|
|
20241128,161700,175154655,2015,2015,2015,2015,0
|
|
20241128,161600,175154655,2015,2015,2015,2015,0
|
|
20241128,161500,175154655,2015,2015,2015,2015,0
|
|
20241128,161400,175154655,2015,2015,2015,2015,0
|
|
20241128,161300,175154655,2015,2015,2015,2015,0
|
|
20241128,161200,175154655,2015,2015,2015,2015,0
|
|
20241128,161100,175154655,2015,2015,2015,2015,0
|
|
20241128,161000,175154655,2015,2015,2015,2015,0
|
|
20241128,160900,175154655,2015,2015,2015,2015,0
|
|
20241128,160800,175154655,2015,2015,2015,2015,0
|
|
20241128,160700,175154655,2015,2015,2015,2015,0
|
|
20241128,160600,175154655,2015,2015,2015,2015,0
|
|
20241128,160500,175154655,2015,2015,2015,2015,0
|
|
20241128,160400,175154655,2015,2015,2015,2015,0
|
|
20241128,160300,175154655,2015,2015,2015,2015,0
|
|
20241128,160200,175154655,2015,2015,2015,2015,0
|
|
20241128,160100,175154655,2015,2015,2015,2015,0
|
|
20241128,160000,175154655,2015,2015,2015,2015,0
|
|
20241128,155900,175154655,2015,2015,2015,2015,0
|
|
20241128,155800,175154655,2015,2015,2015,2015,0
|
|
20241128,155700,175154655,2015,2015,2015,2015,0
|
|
20241128,155600,175154655,2015,2015,2015,2015,0
|
|
20241128,155500,175154655,2015,2015,2015,2015,0
|
|
20241128,155400,175154655,2015,2015,2015,2015,0
|
|
20241128,155300,175154655,2015,2015,2015,2015,759
|
|
20241128,155200,175154655,2015,2015,2015,2015,0
|
|
20241128,155100,175154655,2015,2015,2015,2015,0
|
|
20241128,155000,175154655,2015,2015,2015,2015,0
|
|
20241128,154900,175154655,2015,2015,2015,2015,0
|
|
20241128,154800,175154655,2015,2015,2015,2015,0
|
|
20241128,154700,175154655,2015,2015,2015,2015,0
|
|
20241128,154600,175154655,2015,2015,2015,2015,0
|
|
20241128,154500,175154655,2015,2015,2015,2015,0
|
|
20241128,154400,175154655,2015,2015,2015,2015,0
|
|
20241128,154300,175154655,2015,2015,2015,2015,0
|
|
20241128,154200,175154655,2015,2015,2015,2015,0
|
|
20241128,154100,175154655,2015,2015,2015,2015,0
|
|
20241128,154000,175154655,2015,2015,2015,2015,0
|
|
20241128,153900,175154655,2015,2015,2015,2015,0
|
|
20241128,153800,175154655,2015,2015,2015,2015,0
|
|
20241128,153700,175154655,2015,2015,2015,2015,0
|
|
20241128,153600,175154655,2015,2015,2015,2015,0
|
|
20241128,153500,175154655,2015,2015,2015,2015,0
|
|
20241128,153400,175154655,2015,2015,2015,2015,0
|
|
20241128,153300,175154655,2015,2015,2015,2015,0
|
|
20241128,153200,175154655,2015,2015,2015,2015,0
|
|
20241128,153100,175154655,2015,2015,2015,2015,0
|
|
20241128,153000,175154655,2015,2015,2015,2015,759
|
|
20241128,152900,173625270,2015,2015,2015,2015,0
|
|
20241128,152800,173625270,2015,2015,2015,2015,0
|
|
20241128,152700,173625270,2015,2015,2015,2015,0
|
|
20241128,152600,173625270,2015,2015,2015,2015,0
|
|
20241128,152500,173625270,2015,2015,2015,2015,0
|
|
20241128,152400,173625270,2015,2015,2015,2015,0
|
|
20241128,152300,173625270,2015,2015,2015,2015,0
|
|
20241128,152200,173625270,2015,2015,2015,2015,0
|
|
20241128,152100,173625270,2015,2015,2015,2015,0
|
|
20241128,152000,173625270,2015,2015,2015,2015,0
|
|
20241128,151900,173625270,2015,2015,2015,2010,57
|
|
20241128,151800,173510420,2015,2015,2015,2015,0
|
|
20241128,151700,173510420,2015,2015,2015,2015,3
|
|
20241128,151600,173504375,2015,2015,2015,2015,8
|
|
20241128,151500,173488255,2015,2015,2015,2015,24
|
|
20241128,151400,173439895,2010,2010,2010,2010,0
|
|
20241128,151300,173439895,2010,2010,2010,2010,88
|
|
20241128,151200,173263015,2010,2010,2010,2010,100
|
|
20241128,151100,173062015,2015,2015,2015,2015,1
|
|
20241128,151000,173060000,2015,2015,2015,2015,0
|
|
20241128,150900,173060000,2015,2015,2015,2015,2
|
|
20241128,150800,173055970,2015,2015,2015,2015,4
|
|
20241128,150700,173047910,2010,2010,2010,2010,2
|
|
20241128,150600,173043890,2015,2015,2015,2015,0
|
|
20241128,150500,173043890,2015,2015,2015,2015,0
|
|
20241128,150400,173043890,2015,2015,2015,2015,1
|
|
20241128,150300,173041875,2015,2015,2015,2015,0
|
|
20241128,150200,173041875,2015,2015,2015,2015,2
|
|
20241128,150100,173037845,2015,2015,2015,2015,0
|
|
20241128,150000,173037845,2015,2015,2015,2015,1
|
|
20241128,145900,173035830,2015,2015,2015,2015,0
|
|
20241128,145800,173035830,2015,2015,2015,2015,1
|
|
20241128,145700,173033815,2015,2015,2015,2015,0
|
|
20241128,145600,173033815,2015,2015,2015,2015,3
|
|
20241128,145500,173027770,2015,2015,2015,2015,4
|
|
20241128,145400,173019710,2015,2015,2015,2015,3
|
|
20241128,145300,173013665,2015,2020,2020,2015,658
|
|
20241128,145200,171687760,2020,2015,2020,2010,1002
|
|
20241128,145100,169668730,2005,2015,2015,2005,10000
|
|
20241128,145000,149591580,2020,2020,2020,2020,7
|
|
20241128,144900,149577440,2020,2020,2020,2020,0
|
|
20241128,144800,149577440,2020,2020,2020,2020,0
|
|
20241128,144700,149577440,2020,2020,2020,2020,0
|
|
20241128,144600,149577440,2020,2020,2020,2020,0
|
|
20241128,144500,149577440,2020,2020,2020,2020,0
|
|
20241128,144400,149577440,2020,2020,2020,2020,4
|
|
20241128,144300,149569360,2020,2020,2020,2020,5
|
|
20241128,144200,149559260,2020,2025,2025,2020,222
|
|
20241128,144100,149110815,2025,2025,2025,2025,5
|
|
20241128,144000,149100690,2025,2025,2025,2025,6
|
|
20241128,143900,149088540,2025,2025,2025,2025,4
|
|
20241128,143800,149080440,2025,2015,2025,2015,159
|
|
20241128,143700,148760035,2025,2015,2025,2015,2848
|
|
20241128,143600,143021265,2020,2020,2020,2020,2
|
|
20241128,143500,143017225,2025,2025,2025,2025,0
|
|
20241128,143400,143017225,2025,2025,2025,2025,0
|
|
20241128,143300,143017225,2025,2025,2025,2025,3
|
|
20241128,143200,143011150,2025,2025,2025,2025,7
|
|
20241128,143100,142996975,2025,2025,2025,2025,5
|
|
20241128,143000,142986850,2015,2020,2020,2015,320
|
|
20241128,142900,142342040,2020,2020,2020,2020,10
|
|
20241128,142800,142321840,2020,2020,2025,2015,1673
|
|
20241128,142700,138950680,2015,2025,2025,2015,2005
|
|
20241128,142600,134903895,2025,2020,2025,2020,217
|
|
20241128,142500,134465540,2025,2025,2025,2025,0
|
|
20241128,142400,134465540,2025,2025,2025,2025,0
|
|
20241128,142300,134465540,2025,2025,2025,2025,0
|
|
20241128,142200,134465540,2025,2020,2025,2020,5
|
|
20241128,142100,134455425,2025,2025,2025,2025,0
|
|
20241128,142000,134455425,2025,2025,2025,2025,0
|
|
20241128,141900,134455425,2025,2025,2025,2025,6
|
|
20241128,141800,134443275,2025,2025,2025,2025,6
|
|
20241128,141700,134431125,2025,2020,2025,2020,5
|
|
20241128,141600,134421010,2025,2025,2025,2025,0
|
|
20241128,141500,134421010,2025,2025,2025,2025,2
|
|
20241128,141400,134416960,2015,2020,2020,2015,1502
|
|
20241128,141300,131390420,2025,2025,2025,2025,2
|
|
20241128,141200,131386370,2025,2025,2025,2020,118
|
|
20241128,141100,131147450,2025,2025,2025,2025,0
|
|
20241128,141000,131147450,2025,2025,2025,2025,7
|
|
20241128,140900,131133275,2025,2025,2025,2025,33
|
|
20241128,140800,131066450,2025,2025,2025,2025,0
|
|
20241128,140700,131066450,2025,2025,2025,2025,2
|
|
20241128,140600,131062400,2025,2025,2025,2025,5
|
|
20241128,140500,131052275,2025,2020,2025,2015,1016
|
|
20241128,140400,129003310,2025,2025,2025,2025,2
|
|
20241128,140300,128999260,2025,2025,2025,2025,6
|
|
20241128,140200,128987110,2025,2025,2025,2025,7
|
|
20241128,140100,128972935,2025,2020,2025,2020,1001
|
|
20241128,140000,126950910,2025,2025,2025,2025,0
|
|
20241128,135900,126950910,2025,2025,2025,2025,0
|
|
20241128,135800,126950910,2025,2025,2025,2025,2
|
|
20241128,135700,126946860,2020,2020,2020,2020,1
|
|
20241128,135600,126944840,2025,2025,2025,2025,0
|
|
20241128,135500,126944840,2025,2025,2025,2025,0
|
|
20241128,135400,126944840,2025,2025,2025,2025,0
|
|
20241128,135300,126944840,2025,2025,2025,2025,0
|
|
20241128,135200,126944840,2025,2025,2025,2025,0
|
|
20241128,135100,126944840,2025,2025,2025,2025,2
|
|
20241128,135000,126940790,2025,2025,2025,2025,1
|
|
20241128,134900,126938765,2025,2025,2025,2025,0
|
|
20241128,134800,126938765,2025,2025,2025,2025,0
|
|
20241128,134700,126938765,2025,2025,2025,2025,0
|
|
20241128,134600,126938765,2025,2025,2025,2025,0
|
|
20241128,134500,126938765,2025,2025,2025,2025,0
|
|
20241128,134400,126938765,2025,2025,2025,2025,0
|
|
20241128,134300,126938765,2025,2025,2025,2025,0
|
|
20241128,134200,126938765,2025,2025,2025,2025,0
|
|
20241128,134100,126938765,2025,2025,2025,2020,405
|
|
20241128,134000,126118655,2025,2025,2025,2025,246
|
|
20241128,133900,125620505,2025,2025,2025,2025,0
|
|
20241128,133800,125620505,2025,2025,2025,2025,0
|
|
20241128,133700,125620505,2025,2020,2025,2020,23
|
|
20241128,133600,125574025,2025,2025,2025,2025,0
|
|
20241128,133500,125574025,2025,2025,2025,2025,0
|
|
20241128,133400,125574025,2025,2025,2025,2025,0
|
|
20241128,133300,125574025,2025,2025,2025,2025,0
|
|
20241128,133200,125574025,2025,2025,2025,2025,0
|
|
20241128,133100,125574025,2025,2025,2025,2025,0
|
|
20241128,133000,125574025,2025,2025,2025,2025,0
|
|
20241128,132900,125574025,2025,2025,2025,2025,0
|
|
20241128,132800,125574025,2025,2025,2025,2025,0
|
|
20241128,132700,125574025,2025,2025,2025,2025,0
|
|
20241128,132600,125574025,2025,2025,2025,2025,0
|
|
20241128,132500,125574025,2025,2025,2025,2025,0
|
|
20241128,132400,125574025,2025,2025,2025,2025,0
|
|
20241128,132300,125574025,2025,2025,2025,2025,0
|
|
20241128,132200,125574025,2025,2025,2025,2025,0
|
|
20241128,132100,125574025,2025,2025,2025,2025,0
|
|
20241128,132000,125574025,2025,2025,2025,2025,0
|
|
20241128,131900,125574025,2025,2025,2025,2025,0
|
|
20241128,131800,125574025,2025,2025,2025,2025,0
|
|
20241128,131700,125574025,2025,2025,2025,2025,10
|
|
20241128,131600,125553775,2025,2025,2025,2025,465
|
|
20241128,131500,124612150,2030,2030,2030,2030,0
|
|
20241128,131400,124612150,2030,2030,2030,2030,0
|
|
20241128,131300,124612150,2030,2030,2030,2030,0
|
|
20241128,131200,124612150,2030,2030,2030,2030,0
|
|
20241128,131100,124612150,2030,2030,2030,2025,67
|
|
20241128,131000,124476175,2030,2030,2030,2030,0
|
|
20241128,130900,124476175,2030,2030,2030,2030,0
|
|
20241128,130800,124476175,2030,2030,2030,2030,0
|
|
20241128,130700,124476175,2030,2030,2030,2030,0
|
|
20241128,130600,124476175,2030,2030,2030,2030,0
|
|
20241128,130500,124476175,2030,2030,2030,2030,0
|
|
20241128,130400,124476175,2030,2030,2030,2030,0
|
|
20241128,130300,124476175,2030,2030,2030,2030,0
|
|
20241128,130200,124476175,2030,2030,2030,2030,3
|
|
20241128,130100,124470085,2025,2025,2025,2025,0
|
|
20241128,130000,124470085,2025,2025,2025,2025,0
|
|
20241128,125900,124470085,2025,2025,2025,2025,0
|
|
20241128,125800,124470085,2025,2025,2025,2025,82
|
|
20241128,125700,124304035,2025,2025,2025,2025,1
|
|
20241128,125600,124302010,2025,2025,2025,2025,1
|
|
20241128,125500,124299985,2025,2025,2025,2025,0
|
|
20241128,125400,124299985,2025,2025,2025,2025,0
|
|
20241128,125300,124299985,2025,2025,2025,2025,0
|
|
20241128,125200,124299985,2025,2025,2025,2025,3
|
|
20241128,125100,124293910,2025,2020,2025,2020,6
|
|
20241128,125000,124281780,2025,2025,2025,2025,0
|
|
20241128,124900,124281780,2025,2025,2025,2025,0
|
|
20241128,124800,124281780,2025,2025,2025,2025,0
|
|
20241128,124700,124281780,2025,2025,2025,2025,12
|
|
20241128,124600,124257480,2030,2030,2030,2030,20
|
|
20241128,124500,124216880,2030,2030,2030,2030,0
|
|
20241128,124400,124216880,2030,2030,2030,2030,0
|
|
20241128,124300,124216880,2030,2025,2030,2025,7
|
|
20241128,124200,124202700,2030,2030,2030,2030,0
|
|
20241128,124100,124202700,2030,2030,2030,2030,0
|
|
20241128,124000,124202700,2030,2030,2030,2030,0
|
|
20241128,123900,124202700,2030,2030,2030,2030,0
|
|
20241128,123800,124202700,2030,2030,2030,2030,69
|
|
20241128,123700,124062630,2030,2030,2030,2030,0
|
|
20241128,123600,124062630,2030,2030,2030,2030,0
|
|
20241128,123500,124062630,2030,2030,2030,2030,0
|
|
20241128,123400,124062630,2030,2030,2030,2030,0
|
|
20241128,123300,124062630,2030,2030,2030,2030,0
|
|
20241128,123200,124062630,2030,2030,2030,2030,0
|
|
20241128,123100,124062630,2030,2030,2030,2030,0
|
|
20241128,123000,124062630,2030,2030,2030,2030,0
|
|
20241128,122900,124062630,2030,2030,2030,2025,1005
|
|
20241128,122800,122022495,2030,2025,2030,2020,66
|
|
20241128,122700,121889145,2030,2030,2030,2030,0
|
|
20241128,122600,121889145,2030,2030,2030,2030,0
|
|
20241128,122500,121889145,2030,2030,2030,2030,0
|
|
20241128,122400,121889145,2030,2030,2030,2030,0
|
|
20241128,122300,121889145,2030,2030,2030,2030,0
|
|
20241128,122200,121889145,2030,2030,2030,2030,0
|
|
20241128,122100,121889145,2030,2030,2030,2025,104
|
|
20241128,122000,121678525,2025,2025,2025,2025,971
|
|
20241128,121900,119712250,2025,2025,2025,2025,0
|
|
20241128,121800,119712250,2025,2025,2025,2025,0
|
|
20241128,121700,119712250,2025,2025,2025,2025,0
|
|
20241128,121600,119712250,2025,2025,2025,2025,0
|
|
20241128,121500,119712250,2025,2025,2025,2025,0
|
|
20241128,121400,119712250,2025,2025,2025,2025,0
|
|
20241128,121300,119712250,2025,2025,2025,2025,0
|
|
20241128,121200,119712250,2025,2025,2025,2025,0
|
|
20241128,121100,119712250,2025,2025,2025,2025,10
|
|
20241128,121000,119692000,2025,2025,2025,2025,0
|
|
20241128,120900,119692000,2025,2025,2025,2025,0
|
|
20241128,120800,119692000,2025,2025,2025,2025,2
|
|
20241128,120700,119687950,2025,2020,2025,2020,795
|
|
20241128,120600,118081660,2020,2020,2020,2020,0
|
|
20241128,120500,118081660,2020,2020,2020,2020,0
|
|
20241128,120400,118081660,2020,2020,2020,2020,0
|
|
20241128,120300,118081660,2020,2020,2020,2020,0
|
|
20241128,120200,118081660,2020,2020,2020,2020,0
|
|
20241128,120100,118081660,2020,2020,2020,2020,0
|
|
20241128,120000,118081660,2020,2020,2020,2020,0
|
|
20241128,115900,118081660,2020,2020,2020,2020,0
|
|
20241128,115800,118081660,2020,2020,2020,2020,0
|
|
20241128,115700,118081660,2020,2020,2020,2020,13
|
|
20241128,115600,118055400,2020,2020,2020,2020,0
|
|
20241128,115500,118055400,2020,2020,2020,2020,0
|
|
20241128,115400,118055400,2020,2020,2020,2020,0
|
|
20241128,115300,118055400,2020,2020,2020,2020,0
|
|
20241128,115200,118055400,2020,2020,2020,2020,0
|
|
20241128,115100,118055400,2020,2020,2020,2020,0
|
|
20241128,115000,118055400,2020,2020,2020,2020,0
|
|
20241128,114900,118055400,2020,2020,2020,2020,0
|
|
20241128,114800,118055400,2020,2020,2020,2020,0
|
|
20241128,114700,118055400,2020,2020,2020,2020,0
|
|
20241128,114600,118055400,2020,2020,2020,2020,0
|
|
20241128,114500,118055400,2020,2020,2020,2020,0
|
|
20241128,114400,118055400,2020,2020,2020,2020,0
|
|
20241128,114300,118055400,2020,2020,2020,2020,3
|
|
20241128,114200,118049340,2020,2020,2020,2020,6
|
|
20241128,114100,118037220,2020,2020,2020,2020,6
|
|
20241128,114000,118025100,2015,2015,2015,2015,100
|
|
20241128,113900,117823600,2020,2020,2020,2020,7
|
|
20241128,113800,117809460,2020,2020,2020,2020,4
|
|
20241128,113700,117801380,2015,2015,2015,2015,1450
|
|
20241128,113600,114879630,2020,2020,2020,2020,0
|
|
20241128,113500,114879630,2020,2020,2020,2020,0
|
|
20241128,113400,114879630,2020,2020,2020,2020,0
|
|
20241128,113300,114879630,2020,2020,2020,2020,0
|
|
20241128,113200,114879630,2020,2020,2020,2020,0
|
|
20241128,113100,114879630,2020,2020,2020,2020,0
|
|
20241128,113000,114879630,2020,2020,2020,2020,0
|
|
20241128,112900,114879630,2020,2020,2020,2020,0
|
|
20241128,112800,114879630,2020,2020,2020,2020,0
|
|
20241128,112700,114879630,2020,2020,2020,2020,0
|
|
20241128,112600,114879630,2020,2020,2020,2020,1
|
|
20241128,112500,114877610,2020,2020,2020,2020,0
|
|
20241128,112400,114877610,2020,2020,2020,2020,0
|
|
20241128,112300,114877610,2020,2020,2020,2020,0
|
|
20241128,112200,114877610,2020,2020,2020,2020,0
|
|
20241128,112100,114877610,2020,2020,2020,2020,0
|
|
20241128,112000,114877610,2020,2020,2020,2020,103
|
|
20241128,111900,114669550,2020,2020,2020,2020,0
|
|
20241128,111800,114669550,2020,2020,2020,2020,1
|
|
20241128,111700,114667530,2020,2020,2020,2020,0
|
|
20241128,111600,114667530,2020,2020,2020,2020,0
|
|
20241128,111500,114667530,2020,2020,2020,2020,0
|
|
20241128,111400,114667530,2020,2020,2020,2020,0
|
|
20241128,111300,114667530,2020,2020,2020,2020,2
|
|
20241128,111200,114663490,2020,2020,2020,2020,1
|
|
20241128,111100,114661470,2020,2015,2020,2015,103
|
|
20241128,111000,114453910,2020,2020,2020,2020,0
|
|
20241128,110900,114453910,2020,2020,2020,2020,2
|
|
20241128,110800,114449870,2020,2020,2020,2020,7
|
|
20241128,110700,114435730,2020,2020,2020,2020,4
|
|
20241128,110600,114427650,2015,2020,2020,2015,124
|
|
20241128,110500,114177375,2020,2020,2020,2020,2
|
|
20241128,110400,114173335,2025,2025,2025,2025,0
|
|
20241128,110300,114173335,2025,2025,2025,2025,0
|
|
20241128,110200,114173335,2025,2025,2025,2025,0
|
|
20241128,110100,114173335,2025,2025,2025,2025,0
|
|
20241128,110000,114173335,2025,2025,2025,2025,0
|
|
20241128,105900,114173335,2025,2025,2025,2025,0
|
|
20241128,105800,114173335,2025,2025,2025,2025,0
|
|
20241128,105700,114173335,2025,2025,2025,2025,0
|
|
20241128,105600,114173335,2025,2025,2025,2025,0
|
|
20241128,105500,114173335,2025,2025,2025,2025,0
|
|
20241128,105400,114173335,2025,2020,2025,2020,3
|
|
20241128,105300,114167265,2025,2025,2025,2025,0
|
|
20241128,105200,114167265,2025,2020,2025,2020,1011
|
|
20241128,105100,112124990,2025,2020,2025,2020,3931
|
|
20241128,105000,104184355,2020,2020,2020,2020,0
|
|
20241128,104900,104184355,2020,2020,2020,2020,0
|
|
20241128,104800,104184355,2020,2020,2020,2020,150
|
|
20241128,104700,103881355,2020,2020,2020,2020,0
|
|
20241128,104600,103881355,2020,2020,2020,2020,12
|
|
20241128,104500,103857115,2020,2020,2020,2020,0
|
|
20241128,104400,103857115,2020,2020,2020,2020,0
|
|
20241128,104300,103857115,2020,2020,2020,2020,0
|
|
20241128,104200,103857115,2020,2020,2020,2020,0
|
|
20241128,104100,103857115,2020,2020,2020,2020,0
|
|
20241128,104000,103857115,2020,2020,2020,2020,0
|
|
20241128,103900,103857115,2020,2020,2020,2020,0
|
|
20241128,103800,103857115,2020,2020,2020,2020,0
|
|
20241128,103700,103857115,2020,2020,2020,2020,0
|
|
20241128,103600,103857115,2020,2020,2020,2020,0
|
|
20241128,103500,103857115,2020,2020,2020,2020,0
|
|
20241128,103400,103857115,2020,2020,2020,2020,2
|
|
20241128,103300,103853075,2020,2020,2020,2020,0
|
|
20241128,103200,103853075,2020,2015,2020,2015,19
|
|
20241128,103100,103814785,2015,2015,2015,2015,32
|
|
20241128,103000,103750305,2015,2015,2015,2015,250
|
|
20241128,102900,103246555,2015,2015,2015,2015,452
|
|
20241128,102800,102335775,2015,2015,2015,2015,0
|
|
20241128,102700,102335775,2015,2015,2015,2015,0
|
|
20241128,102600,102335775,2015,2015,2015,2015,0
|
|
20241128,102500,102335775,2015,2015,2015,2015,0
|
|
20241128,102400,102335775,2015,2015,2015,2015,0
|
|
20241128,102300,102335775,2015,2015,2015,2015,0
|
|
20241128,102200,102335775,2015,2015,2015,2015,0
|
|
20241128,102100,102335775,2015,2015,2015,2015,0
|
|
20241128,102000,102335775,2015,2015,2015,2015,2
|
|
20241128,101900,102331745,2015,2015,2015,2015,43
|
|
20241128,101800,102245100,2015,2015,2015,2015,0
|
|
20241128,101700,102245100,2015,2015,2015,2015,477
|
|
20241128,101600,101283945,2015,2015,2015,2015,0
|
|
20241128,101500,101283945,2015,2015,2015,2015,0
|
|
20241128,101400,101283945,2015,2015,2015,2015,3
|
|
20241128,101300,101277900,2015,2015,2015,2015,6
|
|
20241128,101200,101265810,2015,2015,2015,2015,1
|
|
20241128,101100,101263795,2015,2015,2015,2015,0
|
|
20241128,101000,101263795,2015,2015,2015,2015,854
|
|
20241128,100900,99542985,2015,2015,2015,2015,0
|
|
20241128,100800,99542985,2015,2015,2015,2015,0
|
|
20241128,100700,99542985,2015,2015,2015,2015,1
|
|
20241128,100600,99540970,2015,2015,2015,2015,1
|
|
20241128,100500,99538955,2015,2015,2015,2015,0
|
|
20241128,100400,99538955,2015,2015,2015,2015,6
|
|
20241128,100300,99526865,2015,2015,2015,2015,2
|
|
20241128,100200,99522835,2015,2015,2015,2015,5
|
|
20241128,100100,99512760,2005,2010,2010,2005,500
|
|
20241128,100000,98508175,2015,2015,2015,2015,1
|
|
20241128,095900,98506160,2015,2015,2015,2015,0
|
|
20241128,095800,98506160,2015,2015,2015,2015,3
|
|
20241128,095700,98500115,2015,2015,2015,2015,0
|
|
20241128,095600,98500115,2015,2015,2015,2015,2
|
|
20241128,095500,98496085,2015,2015,2015,2015,7
|
|
20241128,095400,98481980,2015,2010,2015,2010,212
|
|
20241128,095300,98055845,2015,2015,2015,2010,802
|
|
20241128,095200,96443815,2015,2015,2015,2015,6
|
|
20241128,095100,96431725,2015,2015,2015,2015,0
|
|
20241128,095000,96431725,2015,2015,2015,2015,0
|
|
20241128,094900,96431725,2015,2015,2015,2015,0
|
|
20241128,094800,96431725,2015,2015,2015,2015,0
|
|
20241128,094700,96431725,2015,2015,2015,2015,3480
|
|
20241128,094600,89419525,2015,2010,2015,2010,3807
|
|
20241128,094500,81766420,2015,2015,2015,2015,6
|
|
20241128,094400,81754330,2015,2015,2015,2015,0
|
|
20241128,094300,81754330,2015,2015,2015,2015,996
|
|
20241128,094200,79747390,2020,2015,2020,2015,3268
|
|
20241128,094100,73162365,2020,2020,2020,2020,0
|
|
20241128,094000,73162365,2020,2020,2020,2020,0
|
|
20241128,093900,73162365,2020,2020,2020,2020,1
|
|
20241128,093800,73160345,2020,2020,2020,2020,0
|
|
20241128,093700,73160345,2020,2020,2020,2020,0
|
|
20241128,093600,73160345,2020,2020,2020,2020,2
|
|
20241128,093500,73156305,2020,2020,2020,2020,0
|
|
20241128,093400,73156305,2020,2020,2020,2020,0
|
|
20241128,093300,73156305,2020,2015,2020,2015,23
|
|
20241128,093200,73109940,2015,2010,2015,2010,722
|
|
20241128,093100,71657040,2010,2015,2015,2010,11398
|
|
20241128,093000,48712990,2020,2020,2020,2020,0
|
|
20241128,092900,48712990,2020,2020,2020,2020,0
|
|
20241128,092800,48712990,2020,2020,2020,2020,231
|
|
20241128,092700,48246370,2020,2020,2020,2020,269
|
|
20241128,092600,47702990,2025,2025,2025,2025,0
|
|
20241128,092500,47702990,2025,2025,2025,2025,0
|
|
20241128,092400,47702990,2025,2025,2025,2025,0
|
|
20241128,092300,47702990,2025,2025,2025,2025,6
|
|
20241128,092200,47690840,2025,2025,2025,2025,3
|
|
20241128,092100,47684765,2020,2015,2020,2015,1572
|
|
20241128,092000,44515845,2015,2015,2015,2015,50
|
|
20241128,091900,44415095,2020,2020,2020,2020,4
|
|
20241128,091800,44407015,2020,2020,2020,2020,28
|
|
20241128,091700,44350455,2025,2020,2025,2020,26
|
|
20241128,091600,44297930,2020,2020,2020,2015,402
|
|
20241128,091500,43486890,2025,2020,2025,2020,1452
|
|
20241128,091400,40553820,2020,2020,2020,2020,2
|
|
20241128,091300,40549780,2020,2015,2020,2005,19494
|
|
20241128,091200,1412935,2020,2020,2020,2020,1
|
|
20241128,091100,1410915,2020,2020,2020,2020,0
|
|
20241128,091000,1410915,2020,2020,2020,2020,12
|
|
20241128,090900,1386675,2025,2025,2025,2025,0
|
|
20241128,090800,1386675,2025,2025,2025,2025,0
|
|
20241128,090700,1386675,2025,2025,2025,2025,634
|
|
20241128,090600,102825,2015,2015,2015,2015,5
|
|
20241128,090500,92750,2025,2025,2025,2025,0
|
|
20241128,090400,92750,2025,2025,2025,2025,0
|
|
20241128,090300,92750,2025,2025,2025,2025,0
|
|
20241128,090200,92750,2025,2025,2025,2025,0
|
|
20241128,090100,92750,2025,2025,2025,2025,0
|
|
20241128,090000,92750,2025,2015,2025,2015,45
|