599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,185600,54892840,2030,2030,2030,2030,1480
|
|
20241028,185500,54892840,2030,2030,2030,2030,0
|
|
20241028,185400,54892840,2030,2030,2030,2030,0
|
|
20241028,185300,54892840,2030,2030,2030,2030,0
|
|
20241028,185200,54892840,2030,2030,2030,2030,0
|
|
20241028,185100,54892840,2030,2030,2030,2030,0
|
|
20241028,185000,54892840,2030,2030,2030,2030,0
|
|
20241028,184900,54892840,2030,2030,2030,2030,0
|
|
20241028,184800,54892840,2030,2030,2030,2030,0
|
|
20241028,184700,54892840,2030,2030,2030,2030,0
|
|
20241028,184600,54892840,2030,2030,2030,2030,0
|
|
20241028,184500,54892840,2030,2030,2030,2030,0
|
|
20241028,184400,54892840,2030,2030,2030,2030,0
|
|
20241028,184300,54892840,2030,2030,2030,2030,0
|
|
20241028,184200,54892840,2030,2030,2030,2030,0
|
|
20241028,184100,54892840,2030,2030,2030,2030,0
|
|
20241028,184000,54892840,2030,2030,2030,2030,0
|
|
20241028,183900,54892840,2030,2030,2030,2030,0
|
|
20241028,183800,54892840,2030,2030,2030,2030,0
|
|
20241028,183700,54892840,2030,2030,2030,2030,0
|
|
20241028,183600,54892840,2030,2030,2030,2030,0
|
|
20241028,183500,54892840,2030,2030,2030,2030,0
|
|
20241028,183400,54892840,2030,2030,2030,2030,0
|
|
20241028,183300,54892840,2030,2030,2030,2030,0
|
|
20241028,183200,54892840,2030,2030,2030,2030,0
|
|
20241028,183100,54892840,2030,2030,2030,2030,0
|
|
20241028,183000,54892840,2030,2030,2030,2030,0
|
|
20241028,182900,54892840,2030,2030,2030,2030,0
|
|
20241028,182800,54892840,2030,2030,2030,2030,0
|
|
20241028,182700,54892840,2030,2030,2030,2030,0
|
|
20241028,182600,54892840,2030,2030,2030,2030,1480
|
|
20241028,182500,54892840,2030,2030,2030,2030,0
|
|
20241028,182400,54892840,2030,2030,2030,2030,0
|
|
20241028,182300,54892840,2030,2030,2030,2030,0
|
|
20241028,182200,54892840,2030,2030,2030,2030,0
|
|
20241028,182100,54892840,2030,2030,2030,2030,0
|
|
20241028,182000,54892840,2030,2030,2030,2030,0
|
|
20241028,181900,54892840,2030,2030,2030,2030,0
|
|
20241028,181800,54892840,2030,2030,2030,2030,0
|
|
20241028,181700,54892840,2030,2030,2030,2030,0
|
|
20241028,181600,54892840,2030,2030,2030,2030,0
|
|
20241028,181500,54892840,2030,2030,2030,2030,0
|
|
20241028,181400,54892840,2030,2030,2030,2030,0
|
|
20241028,181300,54892840,2030,2030,2030,2030,0
|
|
20241028,181200,54892840,2030,2030,2030,2030,0
|
|
20241028,181100,54892840,2030,2030,2030,2030,0
|
|
20241028,181000,54892840,2030,2030,2030,2030,0
|
|
20241028,180900,54892840,2030,2030,2030,2030,0
|
|
20241028,180800,54892840,2030,2030,2030,2030,0
|
|
20241028,180700,54892840,2030,2030,2030,2030,0
|
|
20241028,180600,54892840,2030,2030,2030,2030,0
|
|
20241028,180500,54892840,2030,2030,2030,2030,0
|
|
20241028,180400,54892840,2030,2030,2030,2030,0
|
|
20241028,180300,54892840,2030,2030,2030,2030,0
|
|
20241028,180200,54892840,2030,2030,2030,2030,0
|
|
20241028,180100,54892840,2030,2030,2030,2030,0
|
|
20241028,180000,54892840,2030,2030,2030,2030,0
|
|
20241028,175900,54892840,2030,2030,2030,2030,0
|
|
20241028,175800,54892840,2030,2030,2030,2030,0
|
|
20241028,175700,54892840,2030,2030,2030,2030,0
|
|
20241028,175600,54892840,2030,2030,2030,2030,1480
|
|
20241028,175500,54892840,2030,2030,2030,2030,0
|
|
20241028,175400,54892840,2030,2030,2030,2030,0
|
|
20241028,175300,54892840,2030,2030,2030,2030,0
|
|
20241028,175200,54892840,2030,2030,2030,2030,0
|
|
20241028,175100,54892840,2030,2030,2030,2030,0
|
|
20241028,175000,54892840,2030,2030,2030,2030,0
|
|
20241028,174900,54892840,2030,2030,2030,2030,0
|
|
20241028,174800,54892840,2030,2030,2030,2030,0
|
|
20241028,174700,54892840,2030,2030,2030,2030,0
|
|
20241028,174600,54892840,2030,2030,2030,2030,0
|
|
20241028,174500,54892840,2030,2030,2030,2030,0
|
|
20241028,174400,54892840,2030,2030,2030,2030,0
|
|
20241028,174300,54892840,2030,2030,2030,2030,0
|
|
20241028,174200,54892840,2030,2030,2030,2030,0
|
|
20241028,174100,54892840,2030,2030,2030,2030,0
|
|
20241028,174000,54892840,2030,2030,2030,2030,0
|
|
20241028,173900,54892840,2030,2030,2030,2030,0
|
|
20241028,173800,54892840,2030,2030,2030,2030,0
|
|
20241028,173700,54892840,2030,2030,2030,2030,0
|
|
20241028,173600,54892840,2030,2030,2030,2030,0
|
|
20241028,173500,54892840,2030,2030,2030,2030,0
|
|
20241028,173400,54892840,2030,2030,2030,2030,0
|
|
20241028,173300,54892840,2030,2030,2030,2030,0
|
|
20241028,173200,54892840,2030,2030,2030,2030,0
|
|
20241028,173100,54892840,2030,2030,2030,2030,0
|
|
20241028,173000,54892840,2030,2030,2030,2030,0
|
|
20241028,172900,54892840,2030,2030,2030,2030,0
|
|
20241028,172800,54892840,2030,2030,2030,2030,0
|
|
20241028,172700,54892840,2030,2030,2030,2030,0
|
|
20241028,172600,54892840,2030,2030,2030,2030,1480
|
|
20241028,172500,54892840,2030,2030,2030,2030,0
|
|
20241028,172400,54892840,2030,2030,2030,2030,0
|
|
20241028,172300,54892840,2030,2030,2030,2030,0
|
|
20241028,172200,54892840,2030,2030,2030,2030,0
|
|
20241028,172100,54892840,2030,2030,2030,2030,0
|
|
20241028,172000,54892840,2030,2030,2030,2030,0
|
|
20241028,171900,54892840,2030,2030,2030,2030,0
|
|
20241028,171800,54892840,2030,2030,2030,2030,0
|
|
20241028,171700,54892840,2030,2030,2030,2030,0
|
|
20241028,171600,54892840,2030,2030,2030,2030,0
|
|
20241028,171500,54892840,2030,2030,2030,2030,0
|
|
20241028,171400,54892840,2030,2030,2030,2030,0
|
|
20241028,171300,54892840,2030,2030,2030,2030,0
|
|
20241028,171200,54892840,2030,2030,2030,2030,0
|
|
20241028,171100,54892840,2030,2030,2030,2030,0
|
|
20241028,171000,54892840,2030,2030,2030,2030,0
|
|
20241028,170900,54892840,2030,2030,2030,2030,0
|
|
20241028,170800,54892840,2030,2030,2030,2030,0
|
|
20241028,170700,54892840,2030,2030,2030,2030,0
|
|
20241028,170600,54892840,2030,2030,2030,2030,0
|
|
20241028,170500,54892840,2030,2030,2030,2030,0
|
|
20241028,170400,54892840,2030,2030,2030,2030,0
|
|
20241028,170300,54892840,2030,2030,2030,2030,0
|
|
20241028,170200,54892840,2030,2030,2030,2030,0
|
|
20241028,170100,54892840,2030,2030,2030,2030,0
|
|
20241028,170000,54892840,2030,2030,2030,2030,0
|
|
20241028,165900,54892840,2030,2030,2030,2030,0
|
|
20241028,165800,54892840,2030,2030,2030,2030,0
|
|
20241028,165700,54892840,2030,2030,2030,2030,0
|
|
20241028,165600,54892840,2030,2030,2030,2030,1480
|
|
20241028,165500,54892840,2030,2030,2030,2030,0
|
|
20241028,165400,54892840,2030,2030,2030,2030,0
|
|
20241028,165300,54892840,2030,2030,2030,2030,0
|
|
20241028,165200,54892840,2030,2030,2030,2030,0
|
|
20241028,165100,54892840,2030,2030,2030,2030,0
|
|
20241028,165000,54892840,2030,2030,2030,2030,0
|
|
20241028,164900,54892840,2030,2030,2030,2030,0
|
|
20241028,164800,54892840,2030,2030,2030,2030,0
|
|
20241028,164700,54892840,2030,2030,2030,2030,0
|
|
20241028,164600,54892840,2030,2030,2030,2030,0
|
|
20241028,164500,54892840,2030,2030,2030,2030,0
|
|
20241028,164400,54892840,2030,2030,2030,2030,0
|
|
20241028,164300,54892840,2030,2030,2030,2030,0
|
|
20241028,164200,54892840,2030,2030,2030,2030,0
|
|
20241028,164100,54892840,2030,2030,2030,2030,0
|
|
20241028,164000,54892840,2030,2030,2030,2030,0
|
|
20241028,163900,54892840,2030,2030,2030,2030,0
|
|
20241028,163800,54892840,2030,2030,2030,2030,0
|
|
20241028,163700,54892840,2030,2030,2030,2030,0
|
|
20241028,163600,54892840,2030,2030,2030,2030,0
|
|
20241028,163500,54892840,2030,2030,2030,2030,0
|
|
20241028,163400,54892840,2030,2030,2030,2030,0
|
|
20241028,163300,54892840,2030,2030,2030,2030,0
|
|
20241028,163200,54892840,2030,2030,2030,2030,0
|
|
20241028,163100,54892840,2030,2030,2030,2030,0
|
|
20241028,163000,54892840,2030,2030,2030,2030,0
|
|
20241028,162900,54892840,2030,2030,2030,2030,0
|
|
20241028,162800,54892840,2030,2030,2030,2030,0
|
|
20241028,162700,54892840,2030,2030,2030,2030,0
|
|
20241028,162600,54892840,2030,2030,2030,2030,1480
|
|
20241028,162500,54892840,2030,2030,2030,2030,0
|
|
20241028,162400,54892840,2030,2030,2030,2030,0
|
|
20241028,162300,54892840,2030,2030,2030,2030,0
|
|
20241028,162200,54892840,2030,2030,2030,2030,0
|
|
20241028,162100,54892840,2030,2030,2030,2030,0
|
|
20241028,162000,54892840,2030,2030,2030,2030,0
|
|
20241028,161900,54892840,2030,2030,2030,2030,0
|
|
20241028,161800,54892840,2030,2030,2030,2030,0
|
|
20241028,161700,54892840,2030,2030,2030,2030,0
|
|
20241028,161600,54892840,2030,2030,2030,2030,0
|
|
20241028,161500,54892840,2030,2030,2030,2030,0
|
|
20241028,161400,54892840,2030,2030,2030,2030,0
|
|
20241028,161300,54892840,2030,2030,2030,2030,0
|
|
20241028,161200,54892840,2030,2030,2030,2030,0
|
|
20241028,161100,54892840,2030,2030,2030,2030,0
|
|
20241028,161000,54892840,2030,2030,2030,2030,0
|
|
20241028,160900,54892840,2030,2030,2030,2030,0
|
|
20241028,160800,54892840,2030,2030,2030,2030,0
|
|
20241028,160700,54892840,2030,2030,2030,2030,0
|
|
20241028,160600,54892840,2030,2030,2030,2030,0
|
|
20241028,160500,54892840,2030,2030,2030,2030,0
|
|
20241028,160400,54892840,2030,2030,2030,2030,0
|
|
20241028,160300,54892840,2030,2030,2030,2030,0
|
|
20241028,160200,54892840,2030,2030,2030,2030,0
|
|
20241028,160100,54892840,2030,2030,2030,2030,0
|
|
20241028,160000,54892840,2030,2030,2030,2030,0
|
|
20241028,155900,54892840,2030,2030,2030,2030,0
|
|
20241028,155800,54892840,2030,2030,2030,2030,0
|
|
20241028,155700,54892840,2030,2030,2030,2030,0
|
|
20241028,155600,54892840,2030,2030,2030,2030,1480
|
|
20241028,155500,54892840,2030,2030,2030,2030,0
|
|
20241028,155400,54892840,2030,2030,2030,2030,0
|
|
20241028,155300,54892840,2030,2030,2030,2030,0
|
|
20241028,155200,54892840,2030,2030,2030,2030,0
|
|
20241028,155100,54892840,2030,2030,2030,2030,0
|
|
20241028,155000,54892840,2030,2030,2030,2030,0
|
|
20241028,154900,54892840,2030,2030,2030,2030,0
|
|
20241028,154800,54892840,2030,2030,2030,2030,0
|
|
20241028,154700,54892840,2030,2030,2030,2030,0
|
|
20241028,154600,54892840,2030,2030,2030,2030,0
|
|
20241028,154500,54892840,2030,2030,2030,2030,0
|
|
20241028,154400,54892840,2030,2030,2030,2030,0
|
|
20241028,154300,54892840,2030,2030,2030,2030,0
|
|
20241028,154200,54892840,2030,2030,2030,2030,0
|
|
20241028,154100,54892840,2030,2030,2030,2030,0
|
|
20241028,154000,54892840,2030,2030,2030,2030,0
|
|
20241028,153900,54892840,2030,2030,2030,2030,0
|
|
20241028,153800,54892840,2030,2030,2030,2030,0
|
|
20241028,153700,54892840,2030,2030,2030,2030,0
|
|
20241028,153600,54892840,2030,2030,2030,2030,0
|
|
20241028,153500,54892840,2030,2030,2030,2030,0
|
|
20241028,153400,54892840,2030,2030,2030,2030,0
|
|
20241028,153300,54892840,2030,2030,2030,2030,0
|
|
20241028,153200,54892840,2030,2030,2030,2030,0
|
|
20241028,153100,54892840,2030,2030,2030,2030,0
|
|
20241028,153000,54892840,2030,2030,2030,2030,1480
|
|
20241028,152900,51888440,2030,2030,2030,2030,0
|
|
20241028,152800,51888440,2030,2030,2030,2030,0
|
|
20241028,152700,51888440,2030,2030,2030,2030,0
|
|
20241028,152600,51888440,2030,2030,2030,2030,0
|
|
20241028,152500,51888440,2030,2030,2030,2030,0
|
|
20241028,152400,51888440,2030,2030,2030,2030,0
|
|
20241028,152300,51888440,2030,2030,2030,2030,0
|
|
20241028,152200,51888440,2030,2030,2030,2030,0
|
|
20241028,152100,51888440,2030,2030,2030,2030,0
|
|
20241028,152000,51888440,2030,2030,2030,2030,0
|
|
20241028,151900,51888440,2030,2030,2030,2030,0
|
|
20241028,151800,51888440,2030,2030,2030,2030,2
|
|
20241028,151700,51884380,2030,2030,2030,2030,4
|
|
20241028,151600,51876260,2030,2030,2030,2030,200
|
|
20241028,151500,51470260,2030,2030,2030,2030,1
|
|
20241028,151400,51468230,2030,2030,2030,2030,6
|
|
20241028,151300,51456050,2035,2035,2035,2035,0
|
|
20241028,151200,51456050,2035,2035,2035,2035,2
|
|
20241028,151100,51451980,2030,2030,2030,2030,1782
|
|
20241028,151000,47834520,2030,2030,2030,2030,104
|
|
20241028,150900,47623400,2030,2025,2030,2025,842
|
|
20241028,150800,45915640,2025,2025,2025,2025,100
|
|
20241028,150700,45713140,2025,2025,2025,2025,0
|
|
20241028,150600,45713140,2025,2025,2025,2025,2
|
|
20241028,150500,45709090,2025,2030,2030,2025,187
|
|
20241028,150400,45330390,2030,2030,2030,2030,0
|
|
20241028,150300,45330390,2030,2030,2030,2030,0
|
|
20241028,150200,45330390,2030,2030,2030,2030,0
|
|
20241028,150100,45330390,2030,2030,2030,2030,0
|
|
20241028,150000,45330390,2030,2030,2030,2030,0
|
|
20241028,145900,45330390,2030,2030,2030,2030,0
|
|
20241028,145800,45330390,2030,2030,2030,2030,105
|
|
20241028,145700,45117240,2030,2030,2030,2030,1
|
|
20241028,145600,45115210,2030,2030,2030,2030,3
|
|
20241028,145500,45109120,2030,2030,2030,2030,7
|
|
20241028,145400,45094910,2030,2030,2030,2030,1
|
|
20241028,145300,45092880,2030,2030,2030,2030,0
|
|
20241028,145200,45092880,2030,2030,2030,2030,55
|
|
20241028,145100,44981230,2030,2030,2030,2030,2
|
|
20241028,145000,44977170,2030,2030,2030,2030,3
|
|
20241028,144900,44971080,2030,2030,2030,2030,8
|
|
20241028,144800,44954840,2030,2030,2030,2030,0
|
|
20241028,144700,44954840,2030,2030,2030,2030,4
|
|
20241028,144600,44946720,2030,2030,2030,2030,0
|
|
20241028,144500,44946720,2030,2030,2030,2030,4
|
|
20241028,144400,44938600,2030,2030,2030,2030,6
|
|
20241028,144300,44926420,2030,2030,2030,2030,0
|
|
20241028,144200,44926420,2030,2030,2030,2030,4
|
|
20241028,144100,44918300,2030,2030,2030,2030,0
|
|
20241028,144000,44918300,2030,2030,2030,2030,5
|
|
20241028,143900,44908150,2030,2030,2030,2030,5
|
|
20241028,143800,44898000,2030,2030,2030,2030,4
|
|
20241028,143700,44889880,2025,2030,2030,2025,23
|
|
20241028,143600,44843295,2020,2020,2020,2020,0
|
|
20241028,143500,44843295,2020,2030,2030,2020,301
|
|
20241028,143400,44234960,2030,2030,2030,2030,7
|
|
20241028,143300,44220750,2030,2025,2030,2025,4
|
|
20241028,143200,44212635,2030,2030,2030,2030,2
|
|
20241028,143100,44208575,2025,2025,2030,2025,104
|
|
20241028,143000,43997960,2030,2030,2030,2030,1
|
|
20241028,142900,43995930,2030,2030,2030,2030,3
|
|
20241028,142800,43989840,2030,2030,2030,2030,7
|
|
20241028,142700,43975630,2030,2030,2030,2030,3
|
|
20241028,142600,43969540,2030,2030,2030,2030,2
|
|
20241028,142500,43965480,2030,2030,2030,2030,0
|
|
20241028,142400,43965480,2030,2030,2030,2030,3
|
|
20241028,142300,43959390,2030,2030,2030,2030,8
|
|
20241028,142200,43943150,2030,2030,2030,2030,3
|
|
20241028,142100,43937060,2030,2030,2030,2030,2
|
|
20241028,142000,43933000,2030,2030,2030,2030,0
|
|
20241028,141900,43933000,2030,2030,2030,2025,6
|
|
20241028,141800,43920825,2030,2030,2030,2030,5
|
|
20241028,141700,43910675,2030,2030,2030,2030,5
|
|
20241028,141600,43900525,2025,2025,2025,2025,1
|
|
20241028,141500,43898500,2030,2025,2030,2020,54
|
|
20241028,141400,43789150,2025,2030,2030,2025,50
|
|
20241028,141300,43687875,2025,2025,2025,2025,0
|
|
20241028,141200,43687875,2025,2025,2025,2025,55
|
|
20241028,141100,43576500,2025,2025,2025,2025,393
|
|
20241028,141000,42780675,2030,2030,2030,2030,1
|
|
20241028,140900,42778645,2030,2030,2030,2030,4
|
|
20241028,140800,42770525,2030,2030,2030,2030,10
|
|
20241028,140700,42750225,2030,2030,2030,2030,13
|
|
20241028,140600,42723835,2030,2030,2030,2030,2
|
|
20241028,140500,42719775,2030,2030,2030,2030,1
|
|
20241028,140400,42717745,2030,2030,2030,2030,303
|
|
20241028,140300,42102655,2030,2030,2030,2030,2
|
|
20241028,140200,42098595,2030,2030,2030,2030,7
|
|
20241028,140100,42084385,2025,2030,2030,2025,5
|
|
20241028,140000,42074245,2030,2030,2030,2030,1
|
|
20241028,135900,42072215,2030,2030,2030,2030,0
|
|
20241028,135800,42072215,2030,2025,2030,2025,6
|
|
20241028,135700,42060040,2030,2030,2030,2030,5
|
|
20241028,135600,42049890,2030,2030,2030,2030,4
|
|
20241028,135500,42041770,2030,2030,2030,2030,2
|
|
20241028,135400,42037710,2030,2030,2030,2030,0
|
|
20241028,135300,42037710,2030,2030,2030,2030,5
|
|
20241028,135200,42027560,2025,2030,2030,2025,5
|
|
20241028,135100,42017415,2030,2030,2030,2030,5
|
|
20241028,135000,42007265,2030,2030,2030,2030,11
|
|
20241028,134900,41984935,2030,2030,2030,2030,302
|
|
20241028,134800,41371875,2030,2030,2030,2030,5
|
|
20241028,134700,41361725,2030,2030,2030,2030,0
|
|
20241028,134600,41361725,2030,2030,2030,2025,9
|
|
20241028,134500,41343460,2025,2025,2025,2025,2
|
|
20241028,134400,41339410,2030,2030,2030,2030,2
|
|
20241028,134300,41335350,2030,2030,2030,2030,2
|
|
20241028,134200,41331290,2030,2030,2030,2030,2
|
|
20241028,134100,41327230,2025,2025,2025,2025,483
|
|
20241028,134000,40349155,2025,2025,2025,2025,0
|
|
20241028,133900,40349155,2025,2025,2025,2025,12
|
|
20241028,133800,40324855,2025,2025,2025,2025,3
|
|
20241028,133700,40318780,2025,2025,2025,2025,1
|
|
20241028,133600,40316755,2025,2025,2025,2025,5
|
|
20241028,133500,40306630,2025,2025,2025,2025,4
|
|
20241028,133400,40298530,2025,2025,2025,2025,2
|
|
20241028,133300,40294480,2025,2025,2025,2025,2
|
|
20241028,133200,40290430,2025,2030,2030,2025,244
|
|
20241028,133100,39796325,2025,2030,2030,2025,7
|
|
20241028,133000,39782125,2030,2030,2030,2030,7
|
|
20241028,132900,39767915,2030,2030,2030,2030,0
|
|
20241028,132800,39767915,2030,2030,2030,2030,4
|
|
20241028,132700,39759795,2030,2030,2030,2030,1
|
|
20241028,132600,39757765,2030,2030,2030,2030,0
|
|
20241028,132500,39757765,2030,2030,2030,2030,9
|
|
20241028,132400,39739495,2030,2030,2030,2030,0
|
|
20241028,132300,39739495,2030,2030,2030,2030,4
|
|
20241028,132200,39731375,2030,2030,2030,2030,0
|
|
20241028,132100,39731375,2030,2030,2030,2030,1
|
|
20241028,132000,39729345,2025,2025,2025,2025,271
|
|
20241028,131900,39180570,2025,2025,2025,2025,0
|
|
20241028,131800,39180570,2025,2025,2025,2025,91
|
|
20241028,131700,38996295,2025,2025,2025,2025,2
|
|
20241028,131600,38992245,2025,2025,2025,2025,2
|
|
20241028,131500,38988195,2025,2025,2025,2025,12
|
|
20241028,131400,38963895,2025,2025,2025,2025,202
|
|
20241028,131300,38554845,2025,2025,2025,2025,1
|
|
20241028,131200,38552820,2025,2025,2025,2025,3
|
|
20241028,131100,38546745,2025,2025,2025,2025,3
|
|
20241028,131000,38540670,2025,2025,2025,2025,8
|
|
20241028,130900,38524470,2025,2025,2025,2025,2
|
|
20241028,130800,38520420,2025,2025,2025,2025,0
|
|
20241028,130700,38520420,2025,2020,2025,2020,2288
|
|
20241028,130600,33895810,2020,2020,2020,2020,2
|
|
20241028,130500,33891770,2020,2020,2020,2020,3
|
|
20241028,130400,33885710,2020,2020,2020,2020,7
|
|
20241028,130300,33871570,2020,2020,2020,2020,0
|
|
20241028,130200,33871570,2020,2020,2020,2020,4
|
|
20241028,130100,33863490,2020,2020,2020,2020,0
|
|
20241028,130000,33863490,2020,2020,2020,2020,3
|
|
20241028,125900,33857430,2020,2020,2020,2020,409
|
|
20241028,125800,33031250,2020,2020,2020,2020,0
|
|
20241028,125700,33031250,2020,2020,2020,2020,5
|
|
20241028,125600,33021150,2015,2015,2015,2015,1
|
|
20241028,125500,33019135,2015,2015,2015,2015,502
|
|
20241028,125400,32007605,2015,2015,2015,2015,9
|
|
20241028,125300,31989470,2015,2015,2015,2015,1
|
|
20241028,125200,31987455,2015,2015,2015,2015,5
|
|
20241028,125100,31977380,2010,2010,2010,2010,20
|
|
20241028,125000,31937180,2015,2015,2015,2015,2
|
|
20241028,124900,31933150,2015,2015,2015,2015,483
|
|
20241028,124800,30959905,2020,2020,2020,2020,1
|
|
20241028,124700,30957885,2020,2020,2020,2015,26
|
|
20241028,124600,30905370,2020,2020,2020,2020,2
|
|
20241028,124500,30901330,2020,2020,2020,2020,2
|
|
20241028,124400,30897290,2020,2020,2020,2020,2
|
|
20241028,124300,30893250,2020,2020,2020,2020,6
|
|
20241028,124200,30881130,2020,2020,2020,2020,3
|
|
20241028,124100,30875070,2015,2020,2020,2015,4
|
|
20241028,124000,30867000,2020,2020,2020,2020,0
|
|
20241028,123900,30867000,2020,2020,2020,2020,5
|
|
20241028,123800,30856900,2020,2020,2020,2020,6
|
|
20241028,123700,30844780,2020,2020,2020,2020,0
|
|
20241028,123600,30844780,2020,2020,2020,2020,7
|
|
20241028,123500,30830640,2020,2020,2020,2020,0
|
|
20241028,123400,30830640,2020,2020,2020,2020,4
|
|
20241028,123300,30822560,2020,2020,2020,2020,5
|
|
20241028,123200,30812460,2015,2020,2020,2015,32
|
|
20241028,123100,30747970,2020,2020,2020,2020,5
|
|
20241028,123000,30737870,2020,2020,2020,2020,0
|
|
20241028,122900,30737870,2020,2020,2020,2020,4
|
|
20241028,122800,30729790,2020,2020,2020,2020,255
|
|
20241028,122700,30214690,2020,2020,2020,2020,2
|
|
20241028,122600,30210650,2020,2020,2020,2020,2
|
|
20241028,122500,30206610,2020,2020,2020,2020,2
|
|
20241028,122400,30202570,2020,2020,2020,2020,4
|
|
20241028,122300,30194490,2020,2020,2020,2020,5
|
|
20241028,122200,30184390,2020,2020,2020,2020,2
|
|
20241028,122100,30180350,2020,2020,2020,2020,3
|
|
20241028,122000,30174290,2020,2020,2020,2020,2
|
|
20241028,121900,30170250,2020,2020,2020,2020,10
|
|
20241028,121800,30150050,2020,2020,2020,2020,404
|
|
20241028,121700,29333970,2020,2020,2020,2020,7
|
|
20241028,121600,29319830,2020,2020,2020,2020,2
|
|
20241028,121500,29315790,2020,2020,2020,2020,1
|
|
20241028,121400,29313770,2020,2020,2020,2020,0
|
|
20241028,121300,29313770,2020,2020,2020,2020,4
|
|
20241028,121200,29305690,2020,2020,2020,2020,5
|
|
20241028,121100,29295590,2020,2020,2020,2020,4
|
|
20241028,121000,29287510,2020,2020,2020,2020,1
|
|
20241028,120900,29285490,2020,2020,2020,2020,1
|
|
20241028,120800,29283470,2020,2020,2020,2020,4
|
|
20241028,120700,29275390,2020,2020,2020,2020,5
|
|
20241028,120600,29265290,2020,2020,2020,2020,6
|
|
20241028,120500,29253170,2020,2020,2020,2020,0
|
|
20241028,120400,29253170,2020,2020,2020,2020,1
|
|
20241028,120300,29251150,2020,2020,2020,2020,4
|
|
20241028,120200,29243070,2020,2020,2020,2020,5
|
|
20241028,120100,29232970,2020,2020,2020,2020,2
|
|
20241028,120000,29228930,2020,2020,2020,2020,3
|
|
20241028,115900,29222870,2020,2015,2020,2015,3
|
|
20241028,115800,29216820,2020,2015,2020,2015,129
|
|
20241028,115700,28956875,2015,2015,2015,2015,728
|
|
20241028,115600,27489955,2020,2020,2020,2020,7
|
|
20241028,115500,27475815,2020,2020,2020,2020,2
|
|
20241028,115400,27471775,2020,2020,2020,2020,3
|
|
20241028,115300,27465715,2020,2020,2020,2020,2
|
|
20241028,115200,27461675,2020,2020,2020,2020,26
|
|
20241028,115100,27409155,2020,2020,2020,2015,7
|
|
20241028,115000,27395020,2020,2020,2020,2015,193
|
|
20241028,114900,27006105,2020,2020,2020,2020,6
|
|
20241028,114800,26993985,2020,2020,2020,2020,5
|
|
20241028,114700,26983885,2020,2020,2020,2020,2
|
|
20241028,114600,26979845,2020,2020,2020,2020,4
|
|
20241028,114500,26971765,2020,2020,2020,2020,3
|
|
20241028,114400,26965705,2020,2020,2020,2020,0
|
|
20241028,114300,26965705,2020,2020,2020,2020,2
|
|
20241028,114200,26961665,2020,2020,2020,2020,5
|
|
20241028,114100,26951565,2020,2020,2020,2020,5
|
|
20241028,114000,26941465,2020,2020,2020,2020,4
|
|
20241028,113900,26933385,2015,2015,2015,2015,0
|
|
20241028,113800,26933385,2015,2020,2020,2015,32
|
|
20241028,113700,26868895,2020,2020,2020,2020,5
|
|
20241028,113600,26858795,2020,2020,2020,2020,2
|
|
20241028,113500,26854755,2020,2020,2020,2020,9
|
|
20241028,113400,26836575,2020,2020,2020,2020,0
|
|
20241028,113300,26836575,2020,2020,2020,2020,3
|
|
20241028,113200,26830515,2020,2020,2020,2020,2
|
|
20241028,113100,26826475,2020,2020,2020,2020,1
|
|
20241028,113000,26824455,2020,2020,2020,2020,12
|
|
20241028,112900,26800215,2020,2020,2020,2020,18
|
|
20241028,112800,26763855,2020,2020,2020,2020,3
|
|
20241028,112700,26757795,2020,2020,2020,2020,3
|
|
20241028,112600,26751735,2020,2020,2020,2020,1
|
|
20241028,112500,26749715,2020,2020,2020,2020,5
|
|
20241028,112400,26739615,2020,2020,2020,2020,5
|
|
20241028,112300,26729515,2020,2020,2020,2020,2
|
|
20241028,112200,26725475,2020,2020,2020,2020,203
|
|
20241028,112100,26315415,2020,2020,2020,2020,1
|
|
20241028,112000,26313395,2020,2020,2020,2020,5
|
|
20241028,111900,26303295,2020,2020,2020,2020,305
|
|
20241028,111800,25687195,2020,2020,2020,2020,0
|
|
20241028,111700,25687195,2020,2020,2020,2020,3
|
|
20241028,111600,25681135,2015,2015,2015,2015,481
|
|
20241028,111500,24711920,2015,2015,2015,2015,0
|
|
20241028,111400,24711920,2015,2015,2015,2015,9
|
|
20241028,111300,24693785,2015,2015,2015,2015,0
|
|
20241028,111200,24693785,2015,2015,2015,2015,3
|
|
20241028,111100,24687740,2015,2015,2015,2015,0
|
|
20241028,111000,24687740,2015,2015,2015,2015,2
|
|
20241028,110900,24683710,2015,2015,2015,2015,109
|
|
20241028,110800,24464075,2015,2015,2015,2015,0
|
|
20241028,110700,24464075,2015,2020,2020,2015,982
|
|
20241028,110600,22485325,2020,2020,2020,2020,0
|
|
20241028,110500,22485325,2020,2020,2020,2020,2
|
|
20241028,110400,22481285,2020,2020,2020,2020,8
|
|
20241028,110300,22465125,2020,2020,2020,2020,2
|
|
20241028,110200,22461085,2020,2020,2020,2020,3
|
|
20241028,110100,22455025,2020,2020,2020,2020,0
|
|
20241028,110000,22455025,2020,2020,2020,2020,2
|
|
20241028,105900,22450985,2020,2020,2020,2020,507
|
|
20241028,105800,21426845,2020,2020,2020,2020,1
|
|
20241028,105700,21424825,2020,2020,2020,2020,0
|
|
20241028,105600,21424825,2020,2020,2020,2020,5
|
|
20241028,105500,21414725,2020,2020,2020,2020,2
|
|
20241028,105400,21410685,2020,2020,2020,2020,102
|
|
20241028,105300,21204645,2020,2020,2020,2020,6
|
|
20241028,105200,21192525,2020,2020,2020,2020,0
|
|
20241028,105100,21192525,2020,2020,2020,2020,7
|
|
20241028,105000,21178385,2020,2015,2020,2015,329
|
|
20241028,104900,20514950,2015,2015,2015,2015,5
|
|
20241028,104800,20504875,2015,2015,2015,2015,6
|
|
20241028,104700,20492785,2015,2015,2015,2015,2
|
|
20241028,104600,20488755,2010,2010,2010,2010,0
|
|
20241028,104500,20488755,2010,2010,2010,2010,45
|
|
20241028,104400,20398305,2010,2010,2010,2010,14
|
|
20241028,104300,20370165,2010,2010,2010,2010,4
|
|
20241028,104200,20362125,2010,2010,2010,2010,249
|
|
20241028,104100,19861635,2000,2010,2010,2000,314
|
|
20241028,104000,19233510,2010,2010,2010,2010,14
|
|
20241028,103900,19205370,2010,2010,2010,2010,0
|
|
20241028,103800,19205370,2010,2010,2010,2010,5
|
|
20241028,103700,19195320,2010,2010,2010,2010,1
|
|
20241028,103600,19193310,2010,2010,2010,2010,2
|
|
20241028,103500,19189290,2010,2010,2010,2010,1
|
|
20241028,103400,19187280,2005,2005,2005,2005,0
|
|
20241028,103300,19187280,2005,2005,2005,2005,0
|
|
20241028,103200,19187280,2005,2005,2005,2005,0
|
|
20241028,103100,19187280,2005,2005,2005,2005,0
|
|
20241028,103000,19187280,2005,2005,2005,2005,0
|
|
20241028,102900,19187280,2005,2005,2005,2005,0
|
|
20241028,102800,19187280,2005,2005,2005,2005,37
|
|
20241028,102700,19113095,2005,2010,2010,2005,501
|
|
20241028,102600,18108580,2005,2005,2005,2005,0
|
|
20241028,102500,18108580,2005,2005,2005,2005,0
|
|
20241028,102400,18108580,2005,2015,2015,2005,2586
|
|
20241028,102300,12919430,2020,2020,2020,2020,0
|
|
20241028,102200,12919430,2020,2020,2020,2020,0
|
|
20241028,102100,12919430,2020,2020,2020,2020,5
|
|
20241028,102000,12909330,2020,2020,2020,2020,0
|
|
20241028,101900,12909330,2020,2015,2020,2015,204
|
|
20241028,101800,12498250,2020,2020,2020,2020,0
|
|
20241028,101700,12498250,2020,2020,2020,2020,0
|
|
20241028,101600,12498250,2020,2020,2020,2020,0
|
|
20241028,101500,12498250,2020,2020,2020,2020,0
|
|
20241028,101400,12498250,2020,2020,2020,2020,0
|
|
20241028,101300,12498250,2020,2020,2020,2020,0
|
|
20241028,101200,12498250,2020,2020,2020,2020,1
|
|
20241028,101100,12496230,2020,2020,2020,2020,0
|
|
20241028,101000,12496230,2020,2015,2020,2015,1440
|
|
20241028,100900,9593825,2015,2015,2015,2015,0
|
|
20241028,100800,9593825,2015,2015,2015,2015,0
|
|
20241028,100700,9593825,2015,2015,2015,2015,2
|
|
20241028,100600,9589795,2015,2015,2015,2015,0
|
|
20241028,100500,9589795,2015,2015,2015,2015,1
|
|
20241028,100400,9587780,2015,2015,2015,2015,1
|
|
20241028,100300,9585765,2015,2015,2015,2015,0
|
|
20241028,100200,9585765,2015,2015,2015,2015,0
|
|
20241028,100100,9585765,2015,2015,2015,2015,0
|
|
20241028,100000,9585765,2015,2015,2015,2015,500
|
|
20241028,095900,8578265,2015,2015,2015,2015,217
|
|
20241028,095800,8141010,2015,2015,2015,2015,0
|
|
20241028,095700,8141010,2015,2015,2015,2015,0
|
|
20241028,095600,8141010,2015,2015,2015,2015,0
|
|
20241028,095500,8141010,2015,2015,2015,2015,0
|
|
20241028,095400,8141010,2015,2015,2015,2015,44
|
|
20241028,095300,8052350,2020,2020,2020,2020,2
|
|
20241028,095200,8048310,2020,2020,2020,2020,1
|
|
20241028,095100,8046290,2020,2020,2020,2020,0
|
|
20241028,095000,8046290,2020,2020,2020,2020,799
|
|
20241028,094900,6432310,2015,2015,2015,2015,0
|
|
20241028,094800,6432310,2015,2015,2015,2015,5
|
|
20241028,094700,6422235,2015,2015,2015,2015,0
|
|
20241028,094600,6422235,2015,2015,2015,2015,0
|
|
20241028,094500,6422235,2015,2015,2015,2015,0
|
|
20241028,094400,6422235,2015,2015,2015,2015,2
|
|
20241028,094300,6418205,2020,2020,2020,2020,0
|
|
20241028,094200,6418205,2020,2020,2020,2020,0
|
|
20241028,094100,6418205,2020,2020,2020,2020,0
|
|
20241028,094000,6418205,2020,2020,2020,2020,1
|
|
20241028,093900,6416185,2020,2020,2020,2020,52
|
|
20241028,093800,6311145,2015,2015,2015,2015,171
|
|
20241028,093700,5966580,2020,2020,2020,2020,0
|
|
20241028,093600,5966580,2020,2020,2020,2020,2
|
|
20241028,093500,5962540,2020,2020,2020,2020,0
|
|
20241028,093400,5962540,2020,2020,2020,2020,4
|
|
20241028,093300,5954460,2020,2020,2020,2015,5
|
|
20241028,093200,5944370,2020,2020,2020,2020,0
|
|
20241028,093100,5944370,2020,2020,2020,2020,200
|
|
20241028,093000,5540370,2020,2020,2020,2020,101
|
|
20241028,092900,5336350,2020,2020,2020,2020,3
|
|
20241028,092800,5330290,2020,2015,2020,2015,102
|
|
20241028,092700,5124410,2015,2015,2015,2015,0
|
|
20241028,092600,5124410,2015,2005,2015,2005,778
|
|
20241028,092500,3560965,2005,2010,2010,2005,801
|
|
20241028,092400,1953010,2010,2010,2010,2010,0
|
|
20241028,092300,1953010,2010,2010,2010,2010,0
|
|
20241028,092200,1953010,2010,2010,2010,2010,0
|
|
20241028,092100,1953010,2010,2015,2015,2010,150
|
|
20241028,092000,1651240,2020,2020,2020,2020,20
|
|
20241028,091900,1610840,2020,2020,2020,2020,1
|
|
20241028,091800,1608820,2020,2020,2020,2020,0
|
|
20241028,091700,1608820,2020,2020,2020,2020,430
|
|
20241028,091600,740220,2020,2020,2020,2020,5
|
|
20241028,091500,730120,2020,2020,2020,2020,0
|
|
20241028,091400,730120,2020,2020,2020,2020,5
|
|
20241028,091300,720020,2025,2025,2025,2025,0
|
|
20241028,091200,720020,2025,2025,2025,2025,1
|
|
20241028,091100,717995,2025,2025,2025,2025,0
|
|
20241028,091000,717995,2025,2025,2025,2025,1
|
|
20241028,090900,715970,2020,2020,2020,2020,0
|
|
20241028,090800,715970,2020,2020,2020,2020,1
|
|
20241028,090700,713950,2020,2020,2020,2020,0
|
|
20241028,090600,713950,2020,2020,2020,2020,2
|
|
20241028,090500,709910,2020,2020,2020,2020,7
|
|
20241028,090400,695770,2020,2020,2020,2020,12
|
|
20241028,090300,671530,2020,2020,2020,2020,0
|
|
20241028,090200,671530,2020,2020,2020,2020,5
|
|
20241028,090100,661430,2020,2020,2020,2020,0
|
|
20241028,090000,661430,2020,2020,2035,2020,326
|