599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,185600,477000652,1988,1988,1988,1988,8888
|
|
20231101,185500,477000652,1988,1988,1988,1988,0
|
|
20231101,185400,477000652,1988,1988,1988,1988,0
|
|
20231101,185300,477000652,1988,1988,1988,1988,0
|
|
20231101,185200,477000652,1988,1988,1988,1988,0
|
|
20231101,185100,477000652,1988,1988,1988,1988,0
|
|
20231101,185000,477000652,1988,1988,1988,1988,0
|
|
20231101,184900,477000652,1988,1988,1988,1988,0
|
|
20231101,184800,477000652,1988,1988,1988,1988,0
|
|
20231101,184700,477000652,1988,1988,1988,1988,0
|
|
20231101,184600,477000652,1988,1988,1988,1988,0
|
|
20231101,184500,477000652,1988,1988,1988,1988,0
|
|
20231101,184400,477000652,1988,1988,1988,1988,0
|
|
20231101,184300,477000652,1988,1988,1988,1988,0
|
|
20231101,184200,477000652,1988,1988,1988,1988,0
|
|
20231101,184100,477000652,1988,1988,1988,1988,0
|
|
20231101,184000,477000652,1988,1988,1988,1988,0
|
|
20231101,183900,477000652,1988,1988,1988,1988,0
|
|
20231101,183800,477000652,1988,1988,1988,1988,0
|
|
20231101,183700,477000652,1988,1988,1988,1988,0
|
|
20231101,183600,477000652,1988,1988,1988,1988,0
|
|
20231101,183500,477000652,1988,1988,1988,1988,0
|
|
20231101,183400,477000652,1988,1988,1988,1988,0
|
|
20231101,183300,477000652,1988,1988,1988,1988,0
|
|
20231101,183200,477000652,1988,1988,1988,1988,0
|
|
20231101,183100,477000652,1988,1988,1988,1988,0
|
|
20231101,183000,477000652,1988,1988,1988,1988,0
|
|
20231101,182900,477000652,1988,1988,1988,1988,0
|
|
20231101,182800,477000652,1988,1988,1988,1988,0
|
|
20231101,182700,477000652,1988,1988,1988,1988,0
|
|
20231101,182600,477000652,1988,1988,1988,1988,8888
|
|
20231101,182500,477000652,1988,1988,1988,1988,0
|
|
20231101,182400,477000652,1988,1988,1988,1988,0
|
|
20231101,182300,477000652,1988,1988,1988,1988,0
|
|
20231101,182200,477000652,1988,1988,1988,1988,0
|
|
20231101,182100,477000652,1988,1988,1988,1988,0
|
|
20231101,182000,477000652,1988,1988,1988,1988,0
|
|
20231101,181900,477000652,1988,1988,1988,1988,0
|
|
20231101,181800,477000652,1988,1988,1988,1988,0
|
|
20231101,181700,477000652,1988,1988,1988,1988,0
|
|
20231101,181600,477000652,1988,1988,1988,1988,0
|
|
20231101,181500,477000652,1988,1988,1988,1988,0
|
|
20231101,181400,477000652,1988,1988,1988,1988,0
|
|
20231101,181300,477000652,1988,1988,1988,1988,0
|
|
20231101,181200,477000652,1988,1988,1988,1988,0
|
|
20231101,181100,477000652,1988,1988,1988,1988,0
|
|
20231101,181000,477000652,1988,1988,1988,1988,0
|
|
20231101,180900,477000652,1988,1988,1988,1988,0
|
|
20231101,180800,477000652,1988,1988,1988,1988,0
|
|
20231101,180700,477000652,1988,1988,1988,1988,0
|
|
20231101,180600,477000652,1988,1988,1988,1988,0
|
|
20231101,180500,477000652,1988,1988,1988,1988,0
|
|
20231101,180400,477000652,1988,1988,1988,1988,0
|
|
20231101,180300,477000652,1988,1988,1988,1988,0
|
|
20231101,180200,477000652,1988,1988,1988,1988,0
|
|
20231101,180100,477000652,1988,1988,1988,1988,0
|
|
20231101,180000,477000652,1988,1988,1988,1988,0
|
|
20231101,175900,477000652,1988,1988,1988,1988,0
|
|
20231101,175800,477000652,1988,1988,1988,1988,0
|
|
20231101,175700,477000652,1988,1988,1988,1988,0
|
|
20231101,175600,477000652,1988,1988,1988,1988,8888
|
|
20231101,175500,477000652,1988,1988,1988,1988,0
|
|
20231101,175400,477000652,1988,1988,1988,1988,0
|
|
20231101,175300,477000652,1988,1988,1988,1988,0
|
|
20231101,175200,477000652,1988,1988,1988,1988,0
|
|
20231101,175100,477000652,1988,1988,1988,1988,0
|
|
20231101,175000,477000652,1988,1988,1988,1988,0
|
|
20231101,174900,477000652,1988,1988,1988,1988,0
|
|
20231101,174800,477000652,1988,1988,1988,1988,0
|
|
20231101,174700,477000652,1988,1988,1988,1988,0
|
|
20231101,174600,477000652,1988,1988,1988,1988,0
|
|
20231101,174500,477000652,1988,1988,1988,1988,0
|
|
20231101,174400,477000652,1988,1988,1988,1988,0
|
|
20231101,174300,477000652,1988,1988,1988,1988,0
|
|
20231101,174200,477000652,1988,1988,1988,1988,0
|
|
20231101,174100,477000652,1988,1988,1988,1988,0
|
|
20231101,174000,477000652,1988,1988,1988,1988,0
|
|
20231101,173900,477000652,1988,1988,1988,1988,0
|
|
20231101,173800,477000652,1988,1988,1988,1988,0
|
|
20231101,173700,477000652,1988,1988,1988,1988,0
|
|
20231101,173600,477000652,1988,1988,1988,1988,0
|
|
20231101,173500,477000652,1988,1988,1988,1988,0
|
|
20231101,173400,477000652,1988,1988,1988,1988,0
|
|
20231101,173300,477000652,1988,1988,1988,1988,0
|
|
20231101,173200,477000652,1988,1988,1988,1988,0
|
|
20231101,173100,477000652,1988,1988,1988,1988,0
|
|
20231101,173000,477000652,1988,1988,1988,1988,0
|
|
20231101,172900,477000652,1988,1988,1988,1988,0
|
|
20231101,172800,477000652,1988,1988,1988,1988,0
|
|
20231101,172700,477000652,1988,1988,1988,1988,0
|
|
20231101,172600,477000652,1988,1988,1988,1988,8888
|
|
20231101,172500,477000652,1988,1988,1988,1988,0
|
|
20231101,172400,477000652,1988,1988,1988,1988,0
|
|
20231101,172300,477000652,1988,1988,1988,1988,0
|
|
20231101,172200,477000652,1988,1988,1988,1988,0
|
|
20231101,172100,477000652,1988,1988,1988,1988,0
|
|
20231101,172000,477000652,1988,1988,1988,1988,0
|
|
20231101,171900,477000652,1988,1988,1988,1988,0
|
|
20231101,171800,477000652,1988,1988,1988,1988,0
|
|
20231101,171700,477000652,1988,1988,1988,1988,0
|
|
20231101,171600,477000652,1988,1988,1988,1988,0
|
|
20231101,171500,477000652,1988,1988,1988,1988,0
|
|
20231101,171400,477000652,1988,1988,1988,1988,0
|
|
20231101,171300,477000652,1988,1988,1988,1988,0
|
|
20231101,171200,477000652,1988,1988,1988,1988,0
|
|
20231101,171100,477000652,1988,1988,1988,1988,0
|
|
20231101,171000,477000652,1988,1988,1988,1988,0
|
|
20231101,170900,477000652,1988,1988,1988,1988,0
|
|
20231101,170800,477000652,1988,1988,1988,1988,0
|
|
20231101,170700,477000652,1988,1988,1988,1988,0
|
|
20231101,170600,477000652,1988,1988,1988,1988,0
|
|
20231101,170500,477000652,1988,1988,1988,1988,0
|
|
20231101,170400,477000652,1988,1988,1988,1988,0
|
|
20231101,170300,477000652,1988,1988,1988,1988,0
|
|
20231101,170200,477000652,1988,1988,1988,1988,0
|
|
20231101,170100,477000652,1988,1988,1988,1988,0
|
|
20231101,170000,477000652,1988,1988,1988,1988,0
|
|
20231101,165900,477000652,1988,1988,1988,1988,0
|
|
20231101,165800,477000652,1988,1988,1988,1988,0
|
|
20231101,165700,477000652,1988,1988,1988,1988,0
|
|
20231101,165600,477000652,1988,1988,1988,1988,8888
|
|
20231101,165500,477000652,1988,1988,1988,1988,0
|
|
20231101,165400,477000652,1988,1988,1988,1988,0
|
|
20231101,165300,477000652,1988,1988,1988,1988,0
|
|
20231101,165200,477000652,1988,1988,1988,1988,0
|
|
20231101,165100,477000652,1988,1988,1988,1988,0
|
|
20231101,165000,477000652,1988,1988,1988,1988,0
|
|
20231101,164900,477000652,1988,1988,1988,1988,0
|
|
20231101,164800,477000652,1988,1988,1988,1988,0
|
|
20231101,164700,477000652,1988,1988,1988,1988,0
|
|
20231101,164600,477000652,1988,1988,1988,1988,0
|
|
20231101,164500,477000652,1988,1988,1988,1988,0
|
|
20231101,164400,477000652,1988,1988,1988,1988,0
|
|
20231101,164300,477000652,1988,1988,1988,1988,0
|
|
20231101,164200,477000652,1988,1988,1988,1988,0
|
|
20231101,164100,477000652,1988,1988,1988,1988,0
|
|
20231101,164000,477000652,1988,1988,1988,1988,0
|
|
20231101,163900,477000652,1988,1988,1988,1988,0
|
|
20231101,163800,477000652,1988,1988,1988,1988,0
|
|
20231101,163700,477000652,1988,1988,1988,1988,0
|
|
20231101,163600,477000652,1988,1988,1988,1988,0
|
|
20231101,163500,477000652,1988,1988,1988,1988,0
|
|
20231101,163400,477000652,1988,1988,1988,1988,0
|
|
20231101,163300,477000652,1988,1988,1988,1988,0
|
|
20231101,163200,477000652,1988,1988,1988,1988,0
|
|
20231101,163100,477000652,1988,1988,1988,1988,0
|
|
20231101,163000,477000652,1988,1988,1988,1988,0
|
|
20231101,162900,477000652,1988,1988,1988,1988,0
|
|
20231101,162800,477000652,1988,1988,1988,1988,0
|
|
20231101,162700,477000652,1988,1988,1988,1988,0
|
|
20231101,162600,477000652,1988,1988,1988,1988,8888
|
|
20231101,162500,477000652,1988,1988,1988,1988,0
|
|
20231101,162400,477000652,1988,1988,1988,1988,0
|
|
20231101,162300,477000652,1988,1988,1988,1988,0
|
|
20231101,162200,477000652,1988,1988,1988,1988,0
|
|
20231101,162100,477000652,1988,1988,1988,1988,0
|
|
20231101,162000,477000652,1988,1988,1988,1988,0
|
|
20231101,161900,477000652,1988,1988,1988,1988,0
|
|
20231101,161800,477000652,1988,1988,1988,1988,0
|
|
20231101,161700,477000652,1988,1988,1988,1988,0
|
|
20231101,161600,477000652,1988,1988,1988,1988,0
|
|
20231101,161500,477000652,1988,1988,1988,1988,0
|
|
20231101,161400,477000652,1988,1988,1988,1988,0
|
|
20231101,161300,477000652,1988,1988,1988,1988,0
|
|
20231101,161200,477000652,1988,1988,1988,1988,0
|
|
20231101,161100,477000652,1988,1988,1988,1988,0
|
|
20231101,161000,477000652,1988,1988,1988,1988,0
|
|
20231101,160900,477000652,1988,1988,1988,1988,0
|
|
20231101,160800,477000652,1988,1988,1988,1988,0
|
|
20231101,160700,477000652,1988,1988,1988,1988,0
|
|
20231101,160600,477000652,1988,1988,1988,1988,0
|
|
20231101,160500,477000652,1988,1988,1988,1988,0
|
|
20231101,160400,477000652,1988,1988,1988,1988,0
|
|
20231101,160300,477000652,1988,1988,1988,1988,0
|
|
20231101,160200,477000652,1988,1988,1988,1988,0
|
|
20231101,160100,477000652,1988,1988,1988,1988,0
|
|
20231101,160000,477000652,1988,1988,1988,1988,0
|
|
20231101,155900,477000652,1988,1988,1988,1988,0
|
|
20231101,155800,477000652,1988,1988,1988,1988,0
|
|
20231101,155700,477000652,1988,1988,1988,1988,0
|
|
20231101,155600,477000652,1988,1988,1988,1988,8888
|
|
20231101,155500,477000652,1988,1988,1988,1988,0
|
|
20231101,155400,477000652,1988,1988,1988,1988,0
|
|
20231101,155300,477000652,1988,1988,1988,1988,0
|
|
20231101,155200,477000652,1988,1988,1988,1988,0
|
|
20231101,155100,477000652,1988,1988,1988,1988,0
|
|
20231101,155000,477000652,1988,1988,1988,1988,0
|
|
20231101,154900,477000652,1988,1988,1988,1988,0
|
|
20231101,154800,477000652,1988,1988,1988,1988,0
|
|
20231101,154700,477000652,1988,1988,1988,1988,0
|
|
20231101,154600,477000652,1988,1988,1988,1988,0
|
|
20231101,154500,477000652,1988,1988,1988,1988,0
|
|
20231101,154400,477000652,1988,1988,1988,1988,0
|
|
20231101,154300,477000652,1988,1988,1988,1988,0
|
|
20231101,154200,477000652,1988,1988,1988,1988,0
|
|
20231101,154100,477000652,1988,1988,1988,1988,0
|
|
20231101,154000,477000652,1988,1988,1988,1988,0
|
|
20231101,153900,477000652,1988,1988,1988,1988,0
|
|
20231101,153800,477000652,1988,1988,1988,1988,0
|
|
20231101,153700,477000652,1988,1988,1988,1988,0
|
|
20231101,153600,477000652,1988,1988,1988,1988,0
|
|
20231101,153500,477000652,1988,1988,1988,1988,0
|
|
20231101,153400,477000652,1988,1988,1988,1988,0
|
|
20231101,153300,477000652,1988,1988,1988,1988,0
|
|
20231101,153200,477000652,1988,1988,1988,1988,0
|
|
20231101,153100,477000652,1988,1988,1988,1988,0
|
|
20231101,153000,477000652,1988,1988,1988,1988,8888
|
|
20231101,152900,459331308,1990,1990,1990,1990,0
|
|
20231101,152800,459331308,1990,1990,1990,1990,0
|
|
20231101,152700,459331308,1990,1990,1990,1990,0
|
|
20231101,152600,459331308,1990,1990,1990,1990,0
|
|
20231101,152500,459331308,1990,1990,1990,1990,0
|
|
20231101,152400,459331308,1990,1990,1990,1990,0
|
|
20231101,152300,459331308,1990,1990,1990,1990,0
|
|
20231101,152200,459331308,1990,1990,1990,1990,0
|
|
20231101,152100,459331308,1990,1990,1990,1990,0
|
|
20231101,152000,459331308,1990,1990,1990,1990,0
|
|
20231101,151900,459331308,1990,1990,1990,1990,756
|
|
20231101,151800,457826868,1990,1990,1990,1990,0
|
|
20231101,151700,457826868,1990,1998,1998,1990,18200
|
|
20231101,151600,421520642,1999,1999,1999,1999,682
|
|
20231101,151500,420157324,2000,2000,2000,2000,300
|
|
20231101,151400,419557324,2000,2000,2000,2000,15
|
|
20231101,151300,419527324,1999,1999,1999,1999,1302
|
|
20231101,151200,416924626,1998,1999,1999,1998,33
|
|
20231101,151100,416858660,1999,1999,1999,1999,3
|
|
20231101,151000,416852663,1999,1999,1999,1999,6714
|
|
20231101,150900,403431377,2000,2000,2000,2000,0
|
|
20231101,150800,403431377,2000,2000,2000,2000,20
|
|
20231101,150700,403391377,2005,2005,2005,2005,0
|
|
20231101,150600,403391377,2005,2005,2005,2005,0
|
|
20231101,150500,403391377,2005,2005,2005,2005,300
|
|
20231101,150400,402789877,2005,2005,2005,2005,31
|
|
20231101,150300,402727722,1999,1999,1999,1999,8
|
|
20231101,150200,402711730,2000,2000,2000,2000,1000
|
|
20231101,150100,400711730,2000,2000,2000,2000,944
|
|
20231101,150000,398823730,2000,2000,2000,2000,1000
|
|
20231101,145900,396823730,2005,2005,2005,2000,647
|
|
20231101,145800,395529695,2005,2005,2005,2005,100
|
|
20231101,145700,395329195,2005,2000,2005,2000,1001
|
|
20231101,145600,393327190,2000,2000,2000,2000,1000
|
|
20231101,145500,391327190,2000,2000,2000,2000,470
|
|
20231101,145400,390387190,2005,2005,2005,2005,100
|
|
20231101,145300,390186690,2005,2005,2005,2005,0
|
|
20231101,145200,390186690,2005,2005,2005,2005,100
|
|
20231101,145100,389986190,2000,2000,2000,2000,2000
|
|
20231101,145000,385986190,2000,2000,2000,2000,0
|
|
20231101,144900,385986190,2000,2015,2015,2000,14
|
|
20231101,144800,385958165,2010,2010,2010,2010,0
|
|
20231101,144700,385958165,2010,2010,2010,2010,200
|
|
20231101,144600,385556165,2010,2005,2010,2005,104
|
|
20231101,144500,385347530,2005,2005,2005,2005,1000
|
|
20231101,144400,383342530,2005,2005,2005,2005,1000
|
|
20231101,144300,381337530,2005,2005,2005,2005,0
|
|
20231101,144200,381337530,2005,2005,2005,2005,0
|
|
20231101,144100,381337530,2005,2005,2005,2005,0
|
|
20231101,144000,381337530,2005,2005,2005,2005,0
|
|
20231101,143900,381337530,2005,2005,2005,2005,0
|
|
20231101,143800,381337530,2005,2005,2005,2005,0
|
|
20231101,143700,381337530,2005,2005,2005,2005,0
|
|
20231101,143600,381337530,2005,2005,2005,2005,2
|
|
20231101,143500,381333520,2000,2005,2005,2000,2000
|
|
20231101,143400,377328520,2005,2005,2005,2005,1000
|
|
20231101,143300,375323520,2005,2005,2005,2005,0
|
|
20231101,143200,375323520,2005,2005,2005,2005,1002
|
|
20231101,143100,373314510,2005,2005,2005,2005,1460
|
|
20231101,143000,370387210,2005,2005,2005,2005,0
|
|
20231101,142900,370387210,2005,2005,2005,2005,0
|
|
20231101,142800,370387210,2005,2005,2005,2005,0
|
|
20231101,142700,370387210,2005,2005,2005,2005,0
|
|
20231101,142600,370387210,2005,2005,2005,2005,0
|
|
20231101,142500,370387210,2005,2005,2005,2005,232
|
|
20231101,142400,369922050,2010,2010,2010,2010,0
|
|
20231101,142300,369922050,2010,2010,2010,2010,0
|
|
20231101,142200,369922050,2010,2010,2010,2010,0
|
|
20231101,142100,369922050,2010,2010,2010,2010,0
|
|
20231101,142000,369922050,2010,2010,2010,2010,1
|
|
20231101,141900,369920040,2010,2010,2010,2010,0
|
|
20231101,141800,369920040,2010,2010,2010,2010,2
|
|
20231101,141700,369916020,2010,2010,2010,2010,0
|
|
20231101,141600,369916020,2010,2010,2010,2010,1
|
|
20231101,141500,369914010,2005,2005,2005,2005,0
|
|
20231101,141400,369914010,2005,2005,2005,2005,1
|
|
20231101,141300,369912005,2000,2000,2000,2000,0
|
|
20231101,141200,369912005,2000,2000,2000,2000,2000
|
|
20231101,141100,365912005,2005,2005,2005,2005,1619
|
|
20231101,141000,362665910,2010,2010,2010,2010,1
|
|
20231101,140900,362663900,2010,2010,2010,2010,0
|
|
20231101,140800,362663900,2010,2010,2010,2010,0
|
|
20231101,140700,362663900,2010,2010,2010,2010,0
|
|
20231101,140600,362663900,2010,2010,2010,2010,109
|
|
20231101,140500,362444810,2015,2015,2015,2015,1
|
|
20231101,140400,362442795,2010,2010,2010,2010,0
|
|
20231101,140300,362442795,2010,2010,2010,2010,365
|
|
20231101,140200,361709145,2010,2010,2010,2010,0
|
|
20231101,140100,361709145,2010,2015,2015,2010,1300
|
|
20231101,140000,359093645,2015,2015,2015,2015,50
|
|
20231101,135900,358992895,2015,2015,2015,2015,475
|
|
20231101,135800,358035770,2015,2015,2015,2015,0
|
|
20231101,135700,358035770,2015,2015,2015,2015,0
|
|
20231101,135600,358035770,2015,2015,2015,2015,20
|
|
20231101,135500,357995470,2020,2020,2020,2020,1
|
|
20231101,135400,357993450,2015,2015,2015,2015,0
|
|
20231101,135300,357993450,2015,2015,2015,2015,100
|
|
20231101,135200,357791950,2015,2015,2015,2015,0
|
|
20231101,135100,357791950,2015,2015,2015,2015,2
|
|
20231101,135000,357787920,2015,2015,2015,2015,0
|
|
20231101,134900,357787920,2015,2015,2015,2015,0
|
|
20231101,134800,357787920,2015,2015,2015,2015,101
|
|
20231101,134700,357584405,2010,2010,2010,2010,390
|
|
20231101,134600,356800505,2010,2010,2010,2010,1685
|
|
20231101,134500,353413655,2010,2010,2010,2010,2
|
|
20231101,134400,353409635,2005,2005,2005,2005,2000
|
|
20231101,134300,349399635,2005,2005,2005,2005,0
|
|
20231101,134200,349399635,2005,2005,2005,2005,1000
|
|
20231101,134100,347394635,2010,2010,2010,2010,2466
|
|
20231101,134000,342437975,2010,2010,2010,2010,0
|
|
20231101,133900,342437975,2010,2010,2010,2010,30
|
|
20231101,133800,342377675,2010,2010,2010,2010,0
|
|
20231101,133700,342377675,2010,2010,2010,2010,0
|
|
20231101,133600,342377675,2010,2010,2010,2010,0
|
|
20231101,133500,342377675,2010,2010,2010,2010,0
|
|
20231101,133400,342377675,2010,2020,2020,2010,4
|
|
20231101,133300,342369625,2010,2010,2010,2010,0
|
|
20231101,133200,342369625,2010,2010,2010,2010,0
|
|
20231101,133100,342369625,2010,2010,2010,2010,4000
|
|
20231101,133000,334329625,2020,2015,2020,2015,109
|
|
20231101,132900,334109895,2015,2015,2015,2015,0
|
|
20231101,132800,334109895,2015,2015,2015,2015,0
|
|
20231101,132700,334109895,2015,2015,2015,2015,0
|
|
20231101,132600,334109895,2015,2015,2015,2015,0
|
|
20231101,132500,334109895,2015,2015,2015,2015,0
|
|
20231101,132400,334109895,2015,2015,2015,2015,963
|
|
20231101,132300,332169450,2020,2020,2020,2020,1
|
|
20231101,132200,332167430,2015,2015,2015,2015,10
|
|
20231101,132100,332147280,2015,2015,2015,2015,200
|
|
20231101,132000,331744280,2015,2015,2015,2015,17
|
|
20231101,131900,331710025,2015,2015,2015,2015,325
|
|
20231101,131800,331055150,2015,2015,2015,2015,150
|
|
20231101,131700,330752900,2020,2020,2020,2020,0
|
|
20231101,131600,330752900,2020,2020,2020,2020,0
|
|
20231101,131500,330752900,2020,2020,2020,2020,0
|
|
20231101,131400,330752900,2020,2020,2020,2020,0
|
|
20231101,131300,330752900,2020,2020,2020,2020,0
|
|
20231101,131200,330752900,2020,2020,2020,2020,385
|
|
20231101,131100,329975200,2020,2020,2020,2020,0
|
|
20231101,131000,329975200,2020,2020,2020,2020,0
|
|
20231101,130900,329975200,2020,2020,2020,2020,0
|
|
20231101,130800,329975200,2020,2020,2020,2020,0
|
|
20231101,130700,329975200,2020,2020,2020,2020,0
|
|
20231101,130600,329975200,2020,2020,2020,2020,0
|
|
20231101,130500,329975200,2020,2020,2020,2020,0
|
|
20231101,130400,329975200,2020,2015,2020,2015,20
|
|
20231101,130300,329934850,2015,2015,2015,2015,0
|
|
20231101,130200,329934850,2015,2015,2015,2015,0
|
|
20231101,130100,329934850,2015,2015,2015,2015,0
|
|
20231101,130000,329934850,2015,2015,2015,2015,0
|
|
20231101,125900,329934850,2015,2015,2015,2015,0
|
|
20231101,125800,329934850,2015,2015,2015,2015,0
|
|
20231101,125700,329934850,2015,2015,2015,2015,0
|
|
20231101,125600,329934850,2015,2015,2015,2015,280
|
|
20231101,125500,329370650,2015,2015,2015,2015,276
|
|
20231101,125400,328814510,2015,2015,2015,2015,0
|
|
20231101,125300,328814510,2015,2015,2015,2015,0
|
|
20231101,125200,328814510,2015,2015,2015,2015,433
|
|
20231101,125100,327942015,2020,2020,2020,2020,0
|
|
20231101,125000,327942015,2020,2020,2020,2020,0
|
|
20231101,124900,327942015,2020,2020,2020,2020,3
|
|
20231101,124800,327935955,2020,2020,2020,2020,0
|
|
20231101,124700,327935955,2020,2020,2020,2020,0
|
|
20231101,124600,327935955,2020,2020,2020,2020,7
|
|
20231101,124500,327921815,2020,2020,2020,2020,0
|
|
20231101,124400,327921815,2020,2020,2020,2020,0
|
|
20231101,124300,327921815,2020,2020,2020,2020,0
|
|
20231101,124200,327921815,2020,2020,2020,2020,104
|
|
20231101,124100,327711735,2020,2020,2020,2020,655
|
|
20231101,124000,326388635,2020,2020,2020,2020,1
|
|
20231101,123900,326386615,2020,2020,2020,2020,990
|
|
20231101,123800,324386815,2020,2020,2020,2020,0
|
|
20231101,123700,324386815,2020,2020,2020,2020,60
|
|
20231101,123600,324265615,2015,2015,2015,2015,0
|
|
20231101,123500,324265615,2015,2015,2015,2015,0
|
|
20231101,123400,324265615,2015,2015,2015,2015,0
|
|
20231101,123300,324265615,2015,2015,2015,2015,16
|
|
20231101,123200,324233375,2015,2015,2015,2015,0
|
|
20231101,123100,324233375,2015,2015,2015,2015,40
|
|
20231101,123000,324152775,2015,2015,2015,2015,0
|
|
20231101,122900,324152775,2015,2015,2015,2015,0
|
|
20231101,122800,324152775,2015,2015,2015,2015,0
|
|
20231101,122700,324152775,2015,2015,2015,2015,0
|
|
20231101,122600,324152775,2015,2015,2015,2015,1
|
|
20231101,122500,324150760,2020,2020,2020,2020,1800
|
|
20231101,122400,320514760,2025,2025,2025,2025,0
|
|
20231101,122300,320514760,2025,2025,2025,2025,797
|
|
20231101,122200,318900835,2025,2025,2025,2025,1000
|
|
20231101,122100,316875835,2020,2020,2020,2020,1
|
|
20231101,122000,316873815,2025,2025,2025,2025,0
|
|
20231101,121900,316873815,2025,2025,2025,2025,0
|
|
20231101,121800,316873815,2025,2025,2025,2025,0
|
|
20231101,121700,316873815,2025,2025,2025,2025,0
|
|
20231101,121600,316873815,2025,2025,2025,2025,0
|
|
20231101,121500,316873815,2025,2025,2025,2025,49
|
|
20231101,121400,316774590,2025,2025,2025,2025,0
|
|
20231101,121300,316774590,2025,2025,2025,2025,1
|
|
20231101,121200,316772565,2020,2025,2025,2020,1300
|
|
20231101,121100,314144060,2025,2025,2025,2025,672
|
|
20231101,121000,312783260,2020,2020,2020,2020,100
|
|
20231101,120900,312581260,2020,2020,2020,2020,9559
|
|
20231101,120800,293272080,2015,2015,2015,2015,173
|
|
20231101,120700,292923485,2015,2015,2015,2015,372
|
|
20231101,120600,292173905,2015,2015,2015,2015,0
|
|
20231101,120500,292173905,2015,2015,2015,2015,200
|
|
20231101,120400,291770905,2015,2015,2015,2015,1000
|
|
20231101,120300,289755905,2015,2005,2015,2005,1131
|
|
20231101,120200,287478230,2010,2010,2010,2010,0
|
|
20231101,120100,287478230,2010,2010,2010,2010,872
|
|
20231101,120000,285725510,2015,2015,2015,2015,1
|
|
20231101,115900,285723495,2010,2010,2010,2010,0
|
|
20231101,115800,285723495,2010,2010,2010,2010,1000
|
|
20231101,115700,283713495,2010,2010,2010,2010,0
|
|
20231101,115600,283713495,2010,2010,2010,2010,0
|
|
20231101,115500,283713495,2010,2010,2010,2010,5
|
|
20231101,115400,283703445,2015,2015,2015,2015,1
|
|
20231101,115300,283701430,2010,2010,2010,2010,0
|
|
20231101,115200,283701430,2010,2015,2015,2010,2001
|
|
20231101,115100,279679415,2015,2015,2015,2015,0
|
|
20231101,115000,279679415,2015,2015,2015,2015,14
|
|
20231101,114900,279651205,2015,2015,2015,2015,91
|
|
20231101,114800,279467840,2015,2015,2015,2015,250
|
|
20231101,114700,278964090,2015,2015,2015,2015,0
|
|
20231101,114600,278964090,2015,2015,2015,2015,0
|
|
20231101,114500,278964090,2015,2015,2015,2015,240
|
|
20231101,114400,278480490,2015,2015,2015,2015,7
|
|
20231101,114300,278466385,2020,2020,2020,2020,0
|
|
20231101,114200,278466385,2020,2020,2020,2020,20
|
|
20231101,114100,278425985,2020,2010,2020,2010,1002
|
|
20231101,114000,276411955,2010,2010,2010,2010,1000
|
|
20231101,113900,274401955,2015,2015,2015,2015,0
|
|
20231101,113800,274401955,2015,2015,2015,2015,285
|
|
20231101,113700,273827680,2015,2015,2015,2015,0
|
|
20231101,113600,273827680,2015,2015,2015,2015,796
|
|
20231101,113500,272223740,2015,2015,2015,2015,150
|
|
20231101,113400,271921490,2020,2015,2020,2015,51
|
|
20231101,113300,271818720,2015,2015,2015,2015,1000
|
|
20231101,113200,269803720,2015,2015,2020,2015,2800
|
|
20231101,113100,264151720,2020,2020,2020,2020,200
|
|
20231101,113000,263747720,2015,2020,2020,2015,289
|
|
20231101,112900,263164385,2015,2015,2015,2015,0
|
|
20231101,112800,263164385,2015,2015,2015,2015,0
|
|
20231101,112700,263164385,2015,2015,2015,2015,0
|
|
20231101,112600,263164385,2015,2015,2015,2015,50
|
|
20231101,112500,263063635,2015,2015,2015,2015,0
|
|
20231101,112400,263063635,2015,2015,2015,2015,0
|
|
20231101,112300,263063635,2015,2015,2015,2015,0
|
|
20231101,112200,263063635,2015,2015,2015,2015,0
|
|
20231101,112100,263063635,2015,2015,2015,2015,0
|
|
20231101,112000,263063635,2015,2015,2015,2015,0
|
|
20231101,111900,263063635,2015,2015,2015,2015,0
|
|
20231101,111800,263063635,2015,2015,2015,2015,30
|
|
20231101,111700,263003185,2015,2015,2015,2015,100
|
|
20231101,111600,262801685,2020,2020,2020,2020,0
|
|
20231101,111500,262801685,2020,2020,2020,2020,0
|
|
20231101,111400,262801685,2020,2020,2020,2020,23
|
|
20231101,111300,262755225,2015,2015,2015,2015,0
|
|
20231101,111200,262755225,2015,2015,2015,2015,200
|
|
20231101,111100,262352225,2020,2020,2020,2020,0
|
|
20231101,111000,262352225,2020,2020,2020,2020,0
|
|
20231101,110900,262352225,2020,2020,2020,2020,99
|
|
20231101,110800,262152245,2020,2020,2020,2020,0
|
|
20231101,110700,262152245,2020,2020,2020,2020,1
|
|
20231101,110600,262150225,2015,2015,2015,2015,0
|
|
20231101,110500,262150225,2015,2015,2015,2015,0
|
|
20231101,110400,262150225,2015,2015,2015,2015,500
|
|
20231101,110300,261142725,2015,2015,2015,2015,119
|
|
20231101,110200,260902940,2015,2015,2015,2015,300
|
|
20231101,110100,260298440,2020,2020,2020,2020,0
|
|
20231101,110000,260298440,2020,2015,2020,2015,837
|
|
20231101,105900,258610940,2015,2015,2015,2015,254
|
|
20231101,105800,258099130,2010,2010,2010,2010,1
|
|
20231101,105700,258097120,2010,2020,2020,2010,16
|
|
20231101,105600,258064950,2015,2015,2015,2015,876
|
|
20231101,105500,256299810,2015,2015,2015,2015,500
|
|
20231101,105400,255292310,2015,2015,2015,2015,500
|
|
20231101,105300,254284810,2020,2020,2020,2020,1
|
|
20231101,105200,254282790,2015,2015,2015,2015,0
|
|
20231101,105100,254282790,2015,2015,2015,2015,3001
|
|
20231101,105000,248235775,2020,2020,2020,2020,1000
|
|
20231101,104900,246215775,2025,2025,2025,2025,0
|
|
20231101,104800,246215775,2025,2025,2025,2025,50
|
|
20231101,104700,246114525,2025,2025,2025,2025,0
|
|
20231101,104600,246114525,2025,2025,2025,2025,1205
|
|
20231101,104500,243674400,2025,2010,2025,2010,11745
|
|
20231101,104400,220066395,2010,2005,2010,2005,861
|
|
20231101,104300,218335920,2005,2005,2005,2005,0
|
|
20231101,104200,218335920,2005,2005,2005,2005,0
|
|
20231101,104100,218335920,2005,2005,2005,2005,40
|
|
20231101,104000,218255720,2005,2005,2005,2005,1
|
|
20231101,103900,218253715,2000,2000,2000,2000,1
|
|
20231101,103800,218251715,2005,2005,2005,2005,0
|
|
20231101,103700,218251715,2005,2005,2005,2005,100
|
|
20231101,103600,218051215,2005,2005,2005,2005,0
|
|
20231101,103500,218051215,2005,2005,2005,2005,100
|
|
20231101,103400,217850715,2000,2000,2000,2000,0
|
|
20231101,103300,217850715,2000,1999,2000,1999,13438
|
|
20231101,103200,190983836,1998,1997,1998,1997,1544
|
|
20231101,103100,187899224,1996,1997,1997,1996,3108
|
|
20231101,103000,181692609,1997,1997,1997,1997,1
|
|
20231101,102900,181690612,1997,1997,1997,1997,80
|
|
20231101,102800,181530852,1997,1997,1997,1997,16
|
|
20231101,102700,181498900,1998,1997,1998,1997,265
|
|
20231101,102600,180969495,1998,1996,1998,1996,280
|
|
20231101,102500,180410281,1998,1997,1998,1997,230
|
|
20231101,102400,179950781,1998,1997,1998,1995,4162
|
|
20231101,102300,171638935,1998,1998,1998,1998,100
|
|
20231101,102200,171439135,1999,1999,1999,1999,100
|
|
20231101,102100,171239235,1999,1999,1999,1999,3
|
|
20231101,102000,171233238,1997,1997,1997,1997,1
|
|
20231101,101900,171231241,1999,1999,1999,1999,100
|
|
20231101,101800,171031341,1999,1999,1999,1999,0
|
|
20231101,101700,171031341,1999,1999,1999,1999,1000
|
|
20231101,101600,169032341,1999,1999,1999,1999,1020
|
|
20231101,101500,166993361,1999,1999,1999,1999,7
|
|
20231101,101400,166979368,1999,1999,1999,1999,0
|
|
20231101,101300,166979368,1999,1999,1999,1999,200
|
|
20231101,101200,166579568,1999,1999,1999,1999,20
|
|
20231101,101100,166539588,1999,1999,1999,1999,200
|
|
20231101,101000,166139788,1999,1999,1999,1999,0
|
|
20231101,100900,166139788,1999,1999,1999,1999,30
|
|
20231101,100800,166079818,1999,1999,1999,1999,0
|
|
20231101,100700,166079818,1999,1999,1999,1999,1
|
|
20231101,100600,166077819,1998,1998,1998,1998,0
|
|
20231101,100500,166077819,1998,1995,1998,1995,84
|
|
20231101,100400,165910137,1995,1995,1995,1995,0
|
|
20231101,100300,165910137,1995,1995,1995,1995,0
|
|
20231101,100200,165910137,1995,1995,1995,1995,35
|
|
20231101,100100,165840312,1997,1999,1999,1997,2987
|
|
20231101,100000,159872499,2005,2005,2005,2005,1
|
|
20231101,095900,159870494,1999,1999,1999,1999,0
|
|
20231101,095800,159870494,1999,1999,1999,1999,0
|
|
20231101,095700,159870494,1999,2000,2000,1999,1759
|
|
20231101,095600,156354206,2000,2000,2010,2000,54
|
|
20231101,095500,156246196,2000,1999,2000,1999,452
|
|
20231101,095400,155342588,2000,2000,2000,2000,2189
|
|
20231101,095300,150964588,2000,2000,2000,2000,0
|
|
20231101,095200,150964588,2000,2005,2005,2000,1232
|
|
20231101,095100,148497413,2010,2010,2010,2010,9
|
|
20231101,095000,148479323,2005,2005,2005,2005,465
|
|
20231101,094900,147546998,2010,2010,2010,2010,50
|
|
20231101,094800,147446498,2000,2005,2010,2000,1501
|
|
20231101,094700,144441268,2005,2005,2005,2005,1044
|
|
20231101,094600,142348048,2000,2000,2000,2000,1309
|
|
20231101,094500,139730048,2000,2000,2000,2000,791
|
|
20231101,094400,138148048,2000,2005,2005,2000,2104
|
|
20231101,094300,133934048,2005,2005,2005,2005,515
|
|
20231101,094200,132901473,2005,2000,2005,1999,3648
|
|
20231101,094100,125606815,2000,1999,2000,1999,716
|
|
20231101,094000,124175417,1995,1995,1995,1995,23
|
|
20231101,093900,124129532,1995,1996,1996,1995,446
|
|
20231101,093800,123239562,1995,1999,1999,1995,115
|
|
20231101,093700,123010133,1999,2000,2000,1999,101
|
|
20231101,093600,122808134,2000,2000,2000,2000,300
|
|
20231101,093500,122208134,2000,2000,2000,2000,300
|
|
20231101,093400,121608134,2000,2005,2005,2000,795
|
|
20231101,093300,120017634,2000,2000,2000,2000,1278
|
|
20231101,093200,117461634,2000,1999,2000,1999,2001
|
|
20231101,093100,113460634,1995,1995,1995,1995,8
|
|
20231101,093000,113444674,1995,1995,1995,1995,160
|
|
20231101,092900,113125474,1995,1995,1995,1995,0
|
|
20231101,092800,113125474,1995,1995,1995,1995,1339
|
|
20231101,092700,110454169,1995,1995,1995,1995,0
|
|
20231101,092600,110454169,1995,1995,1995,1995,1572
|
|
20231101,092500,107318029,2000,2000,2000,2000,0
|
|
20231101,092400,107318029,2000,2000,2000,2000,300
|
|
20231101,092300,106718029,2000,2000,2000,2000,5
|
|
20231101,092200,106708029,2000,2000,2000,2000,4
|
|
20231101,092100,106700029,2000,1999,2000,1998,813
|
|
20231101,092000,105074818,1999,1999,1999,1999,269
|
|
20231101,091900,104537087,1995,1995,1995,1995,52
|
|
20231101,091800,104433347,1995,1997,1997,1990,3076
|
|
20231101,091700,98296738,1999,1999,1999,1999,200
|
|
20231101,091600,97896938,1999,1999,1999,1999,136
|
|
20231101,091500,97625074,1999,1999,1999,1999,0
|
|
20231101,091400,97625074,1999,1990,1999,1990,1508
|
|
20231101,091300,94611473,1990,1990,1990,1990,1000
|
|
20231101,091200,92621473,2000,2000,2000,2000,0
|
|
20231101,091100,92621473,2000,1999,2000,1988,5303
|
|
20231101,091000,82051920,1999,1999,2000,1999,295
|
|
20231101,090900,81462023,1999,1985,1999,1985,1222
|
|
20231101,090800,79020159,1996,1996,1996,1996,120
|
|
20231101,090700,78780639,1984,1984,1984,1984,0
|
|
20231101,090600,78780639,1984,1983,1984,1982,1018
|
|
20231101,090500,76762907,1980,1980,1980,1980,397
|
|
20231101,090400,75976847,1980,1986,1998,1950,21634
|
|
20231101,090300,33325640,2000,2000,2000,2000,707
|
|
20231101,090200,31911640,2000,2005,2010,2000,1801
|
|
20231101,090100,28299635,2005,2020,2030,2005,1349
|
|
20231101,090000,25587685,2035,2010,2045,2005,12675
|