617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,191400,668394079,2020,2020,2020,2020,11078
|
|
20241107,191300,668394079,2020,2020,2020,2020,0
|
|
20241107,191200,668394079,2020,2020,2020,2020,0
|
|
20241107,191100,668394079,2020,2020,2020,2020,0
|
|
20241107,191000,668394079,2020,2020,2020,2020,0
|
|
20241107,190900,668394079,2020,2020,2020,2020,0
|
|
20241107,190800,668394079,2020,2020,2020,2020,0
|
|
20241107,190700,668394079,2020,2020,2020,2020,0
|
|
20241107,190600,668394079,2020,2020,2020,2020,0
|
|
20241107,190500,668394079,2020,2020,2020,2020,0
|
|
20241107,190400,668394079,2020,2020,2020,2020,0
|
|
20241107,190300,668394079,2020,2020,2020,2020,0
|
|
20241107,190200,668394079,2020,2020,2020,2020,0
|
|
20241107,190100,668394079,2020,2020,2020,2020,0
|
|
20241107,190000,668394079,2020,2020,2020,2020,0
|
|
20241107,185900,668394079,2020,2020,2020,2020,0
|
|
20241107,185800,668394079,2020,2020,2020,2020,0
|
|
20241107,185700,668394079,2020,2020,2020,2020,0
|
|
20241107,185600,668394079,2020,2020,2020,2020,0
|
|
20241107,185500,668394079,2020,2020,2020,2020,0
|
|
20241107,185400,668394079,2020,2020,2020,2020,0
|
|
20241107,185300,668394079,2020,2020,2020,2020,0
|
|
20241107,185200,668394079,2020,2020,2020,2020,0
|
|
20241107,185100,668394079,2020,2020,2020,2020,0
|
|
20241107,185000,668394079,2020,2020,2020,2020,0
|
|
20241107,184900,668394079,2020,2020,2020,2020,0
|
|
20241107,184800,668394079,2020,2020,2020,2020,0
|
|
20241107,184700,668394079,2020,2020,2020,2020,0
|
|
20241107,184600,668394079,2020,2020,2020,2020,0
|
|
20241107,184500,668394079,2020,2020,2020,2020,0
|
|
20241107,184400,668394079,2020,2020,2020,2020,11078
|
|
20241107,184300,668394079,2020,2020,2020,2020,0
|
|
20241107,184200,668394079,2020,2020,2020,2020,0
|
|
20241107,184100,668394079,2020,2020,2020,2020,0
|
|
20241107,184000,668394079,2020,2020,2020,2020,0
|
|
20241107,183900,668394079,2020,2020,2020,2020,0
|
|
20241107,183800,668394079,2020,2020,2020,2020,0
|
|
20241107,183700,668394079,2020,2020,2020,2020,0
|
|
20241107,183600,668394079,2020,2020,2020,2020,0
|
|
20241107,183500,668394079,2020,2020,2020,2020,0
|
|
20241107,183400,668394079,2020,2020,2020,2020,0
|
|
20241107,183300,668394079,2020,2020,2020,2020,0
|
|
20241107,183200,668394079,2020,2020,2020,2020,0
|
|
20241107,183100,668394079,2020,2020,2020,2020,0
|
|
20241107,183000,668394079,2020,2020,2020,2020,0
|
|
20241107,182900,668394079,2020,2020,2020,2020,0
|
|
20241107,182800,668394079,2020,2020,2020,2020,0
|
|
20241107,182700,668394079,2020,2020,2020,2020,0
|
|
20241107,182600,668394079,2020,2020,2020,2020,0
|
|
20241107,182500,668394079,2020,2020,2020,2020,0
|
|
20241107,182400,668394079,2020,2020,2020,2020,0
|
|
20241107,182300,668394079,2020,2020,2020,2020,0
|
|
20241107,182200,668394079,2020,2020,2020,2020,0
|
|
20241107,182100,668394079,2020,2020,2020,2020,0
|
|
20241107,182000,668394079,2020,2020,2020,2020,0
|
|
20241107,181900,668394079,2020,2020,2020,2020,0
|
|
20241107,181800,668394079,2020,2020,2020,2020,0
|
|
20241107,181700,668394079,2020,2020,2020,2020,0
|
|
20241107,181600,668394079,2020,2020,2020,2020,0
|
|
20241107,181500,668394079,2020,2020,2020,2020,0
|
|
20241107,181400,668394079,2020,2020,2020,2020,11078
|
|
20241107,181300,668394079,2020,2020,2020,2020,0
|
|
20241107,181200,668394079,2020,2020,2020,2020,0
|
|
20241107,181100,668394079,2020,2020,2020,2020,0
|
|
20241107,181000,668394079,2020,2020,2020,2020,0
|
|
20241107,180900,668394079,2020,2020,2020,2020,0
|
|
20241107,180800,668394079,2020,2020,2020,2020,0
|
|
20241107,180700,668394079,2020,2020,2020,2020,0
|
|
20241107,180600,668394079,2020,2020,2020,2020,0
|
|
20241107,180500,668394079,2020,2020,2020,2020,0
|
|
20241107,180400,668394079,2020,2020,2020,2020,0
|
|
20241107,180300,668394079,2020,2020,2020,2020,0
|
|
20241107,180200,668394079,2020,2020,2020,2020,0
|
|
20241107,180100,668394079,2020,2020,2020,2020,0
|
|
20241107,180000,668394079,2020,2020,2020,2020,0
|
|
20241107,175900,668394079,2020,2020,2020,2020,0
|
|
20241107,175800,668394079,2020,2020,2020,2020,0
|
|
20241107,175700,668394079,2020,2020,2020,2020,0
|
|
20241107,175600,668394079,2020,2020,2020,2020,0
|
|
20241107,175500,668394079,2020,2020,2020,2020,0
|
|
20241107,175400,668394079,2020,2020,2020,2020,0
|
|
20241107,175300,668394079,2020,2020,2020,2020,0
|
|
20241107,175200,668394079,2020,2020,2020,2020,0
|
|
20241107,175100,668394079,2020,2020,2020,2020,0
|
|
20241107,175000,668394079,2020,2020,2020,2020,0
|
|
20241107,174900,668394079,2020,2020,2020,2020,0
|
|
20241107,174800,668394079,2020,2020,2020,2020,0
|
|
20241107,174700,668394079,2020,2020,2020,2020,0
|
|
20241107,174600,668394079,2020,2020,2020,2020,0
|
|
20241107,174500,668394079,2020,2020,2020,2020,0
|
|
20241107,174400,668394079,2020,2020,2020,2020,11078
|
|
20241107,174300,668394079,2020,2020,2020,2020,0
|
|
20241107,174200,668394079,2020,2020,2020,2020,0
|
|
20241107,174100,668394079,2020,2020,2020,2020,0
|
|
20241107,174000,668394079,2020,2020,2020,2020,0
|
|
20241107,173900,668394079,2020,2020,2020,2020,0
|
|
20241107,173800,668394079,2020,2020,2020,2020,0
|
|
20241107,173700,668394079,2020,2020,2020,2020,0
|
|
20241107,173600,668394079,2020,2020,2020,2020,0
|
|
20241107,173500,668394079,2020,2020,2020,2020,0
|
|
20241107,173400,668394079,2020,2020,2020,2020,0
|
|
20241107,173300,668394079,2020,2020,2020,2020,0
|
|
20241107,173200,668394079,2020,2020,2020,2020,0
|
|
20241107,173100,668394079,2020,2020,2020,2020,0
|
|
20241107,173000,668394079,2020,2020,2020,2020,0
|
|
20241107,172900,668394079,2020,2020,2020,2020,0
|
|
20241107,172800,668394079,2020,2020,2020,2020,0
|
|
20241107,172700,668394079,2020,2020,2020,2020,0
|
|
20241107,172600,668394079,2020,2020,2020,2020,0
|
|
20241107,172500,668394079,2020,2020,2020,2020,0
|
|
20241107,172400,668394079,2020,2020,2020,2020,0
|
|
20241107,172300,668394079,2020,2020,2020,2020,0
|
|
20241107,172200,668394079,2020,2020,2020,2020,0
|
|
20241107,172100,668394079,2020,2020,2020,2020,0
|
|
20241107,172000,668394079,2020,2020,2020,2020,0
|
|
20241107,171900,668394079,2020,2020,2020,2020,0
|
|
20241107,171800,668394079,2020,2020,2020,2020,0
|
|
20241107,171700,668394079,2020,2020,2020,2020,0
|
|
20241107,171600,668394079,2020,2020,2020,2020,0
|
|
20241107,171500,668394079,2020,2020,2020,2020,0
|
|
20241107,171400,668394079,2020,2020,2020,2020,11078
|
|
20241107,171300,668394079,2020,2020,2020,2020,0
|
|
20241107,171200,668394079,2020,2020,2020,2020,0
|
|
20241107,171100,668394079,2020,2020,2020,2020,0
|
|
20241107,171000,668394079,2020,2020,2020,2020,0
|
|
20241107,170900,668394079,2020,2020,2020,2020,0
|
|
20241107,170800,668394079,2020,2020,2020,2020,0
|
|
20241107,170700,668394079,2020,2020,2020,2020,0
|
|
20241107,170600,668394079,2020,2020,2020,2020,0
|
|
20241107,170500,668394079,2020,2020,2020,2020,0
|
|
20241107,170400,668394079,2020,2020,2020,2020,0
|
|
20241107,170300,668394079,2020,2020,2020,2020,0
|
|
20241107,170200,668394079,2020,2020,2020,2020,0
|
|
20241107,170100,668394079,2020,2020,2020,2020,0
|
|
20241107,170000,668394079,2020,2020,2020,2020,0
|
|
20241107,165900,668394079,2020,2020,2020,2020,0
|
|
20241107,165800,668394079,2020,2020,2020,2020,0
|
|
20241107,165700,668394079,2020,2020,2020,2020,0
|
|
20241107,165600,668394079,2020,2020,2020,2020,0
|
|
20241107,165500,668394079,2020,2020,2020,2020,0
|
|
20241107,165400,668394079,2020,2020,2020,2020,0
|
|
20241107,165300,668394079,2020,2020,2020,2020,0
|
|
20241107,165200,668394079,2020,2020,2020,2020,0
|
|
20241107,165100,668394079,2020,2020,2020,2020,0
|
|
20241107,165000,668394079,2020,2020,2020,2020,0
|
|
20241107,164900,668394079,2020,2020,2020,2020,0
|
|
20241107,164800,668394079,2020,2020,2020,2020,0
|
|
20241107,164700,668394079,2020,2020,2020,2020,0
|
|
20241107,164600,668394079,2020,2020,2020,2020,0
|
|
20241107,164500,668394079,2020,2020,2020,2020,0
|
|
20241107,164400,668394079,2020,2020,2020,2020,11078
|
|
20241107,164300,668394079,2020,2020,2020,2020,0
|
|
20241107,164200,668394079,2020,2020,2020,2020,0
|
|
20241107,164100,668394079,2020,2020,2020,2020,0
|
|
20241107,164000,668394079,2020,2020,2020,2020,0
|
|
20241107,163900,668394079,2020,2020,2020,2020,0
|
|
20241107,163800,668394079,2020,2020,2020,2020,0
|
|
20241107,163700,668394079,2020,2020,2020,2020,0
|
|
20241107,163600,668394079,2020,2020,2020,2020,0
|
|
20241107,163500,668394079,2020,2020,2020,2020,0
|
|
20241107,163400,668394079,2020,2020,2020,2020,0
|
|
20241107,163300,668394079,2020,2020,2020,2020,0
|
|
20241107,163200,668394079,2020,2020,2020,2020,0
|
|
20241107,163100,668394079,2020,2020,2020,2020,0
|
|
20241107,163000,668394079,2020,2020,2020,2020,0
|
|
20241107,162900,668394079,2020,2020,2020,2020,0
|
|
20241107,162800,668394079,2020,2020,2020,2020,0
|
|
20241107,162700,668394079,2020,2020,2020,2020,0
|
|
20241107,162600,668394079,2020,2020,2020,2020,0
|
|
20241107,162500,668394079,2020,2020,2020,2020,0
|
|
20241107,162400,668394079,2020,2020,2020,2020,0
|
|
20241107,162300,668394079,2020,2020,2020,2020,0
|
|
20241107,162200,668394079,2020,2020,2020,2020,0
|
|
20241107,162100,668394079,2020,2020,2020,2020,0
|
|
20241107,162000,668394079,2020,2020,2020,2020,0
|
|
20241107,161900,668394079,2020,2020,2020,2020,0
|
|
20241107,161800,668394079,2020,2020,2020,2020,0
|
|
20241107,161700,668394079,2020,2020,2020,2020,0
|
|
20241107,161600,668394079,2020,2020,2020,2020,0
|
|
20241107,161500,668394079,2020,2020,2020,2020,0
|
|
20241107,161400,668394079,2020,2020,2020,2020,11078
|
|
20241107,161300,668394079,2020,2020,2020,2020,0
|
|
20241107,161200,668394079,2020,2020,2020,2020,0
|
|
20241107,161100,668394079,2020,2020,2020,2020,0
|
|
20241107,161000,668394079,2020,2020,2020,2020,0
|
|
20241107,160900,668394079,2020,2020,2020,2020,0
|
|
20241107,160800,668394079,2020,2020,2020,2020,0
|
|
20241107,160700,668394079,2020,2020,2020,2020,0
|
|
20241107,160600,668394079,2020,2020,2020,2020,0
|
|
20241107,160500,668394079,2020,2020,2020,2020,0
|
|
20241107,160400,668394079,2020,2020,2020,2020,0
|
|
20241107,160300,668394079,2020,2020,2020,2020,0
|
|
20241107,160200,668394079,2020,2020,2020,2020,0
|
|
20241107,160100,668394079,2020,2020,2020,2020,0
|
|
20241107,160000,668394079,2020,2020,2020,2020,0
|
|
20241107,155900,668394079,2020,2020,2020,2020,0
|
|
20241107,155800,668394079,2020,2020,2020,2020,0
|
|
20241107,155700,668394079,2020,2020,2020,2020,0
|
|
20241107,155600,668394079,2020,2020,2020,2020,0
|
|
20241107,155500,668394079,2020,2020,2020,2020,0
|
|
20241107,155400,668394079,2020,2020,2020,2020,0
|
|
20241107,155300,668394079,2020,2020,2020,2020,0
|
|
20241107,155200,668394079,2020,2020,2020,2020,0
|
|
20241107,155100,668394079,2020,2020,2020,2020,0
|
|
20241107,155000,668394079,2020,2020,2020,2020,0
|
|
20241107,154900,668394079,2020,2020,2020,2020,0
|
|
20241107,154800,668394079,2020,2020,2020,2020,0
|
|
20241107,154700,668394079,2020,2020,2020,2020,0
|
|
20241107,154600,668394079,2020,2020,2020,2020,0
|
|
20241107,154500,668394079,2020,2020,2020,2020,0
|
|
20241107,154400,668394079,2020,2020,2020,2020,11078
|
|
20241107,154300,668394079,2020,2020,2020,2020,0
|
|
20241107,154200,668394079,2020,2020,2020,2020,0
|
|
20241107,154100,668394079,2020,2020,2020,2020,0
|
|
20241107,154000,668394079,2020,2020,2020,2020,0
|
|
20241107,153900,668394079,2020,2020,2020,2020,0
|
|
20241107,153800,668394079,2020,2020,2020,2020,0
|
|
20241107,153700,668394079,2020,2020,2020,2020,0
|
|
20241107,153600,668394079,2020,2020,2020,2020,0
|
|
20241107,153500,668394079,2020,2020,2020,2020,0
|
|
20241107,153400,668394079,2020,2020,2020,2020,0
|
|
20241107,153300,668394079,2020,2020,2020,2020,0
|
|
20241107,153200,668394079,2020,2020,2020,2020,0
|
|
20241107,153100,668394079,2020,2020,2020,2020,0
|
|
20241107,153000,668394079,2020,2020,2020,2020,11078
|
|
20241107,152900,646016519,2020,2020,2020,2020,0
|
|
20241107,152800,646016519,2020,2020,2020,2020,0
|
|
20241107,152700,646016519,2020,2020,2020,2020,0
|
|
20241107,152600,646016519,2020,2020,2020,2020,0
|
|
20241107,152500,646016519,2020,2020,2020,2020,0
|
|
20241107,152400,646016519,2020,2020,2020,2020,0
|
|
20241107,152300,646016519,2020,2020,2020,2020,0
|
|
20241107,152200,646016519,2020,2020,2020,2020,0
|
|
20241107,152100,646016519,2020,2020,2020,2020,0
|
|
20241107,152000,646016519,2020,2020,2020,2020,0
|
|
20241107,151900,646016519,2020,2025,2025,2020,806
|
|
20241107,151800,644388394,2020,2020,2025,2020,3035
|
|
20241107,151700,638256979,2020,2020,2020,2020,402
|
|
20241107,151600,637444939,2020,2025,2025,2020,2018
|
|
20241107,151500,633363564,2025,2025,2030,2025,716
|
|
20241107,151400,631913659,2030,2025,2030,2015,502
|
|
20241107,151300,630897214,2025,2025,2025,2020,9464
|
|
20241107,151200,611774924,2025,2025,2025,2025,955
|
|
20241107,151100,609841049,2025,2025,2025,2025,100
|
|
20241107,151000,609638549,2025,2025,2025,2025,100
|
|
20241107,150900,609436049,2025,2025,2025,2025,405
|
|
20241107,150800,608615924,2030,2030,2030,2030,0
|
|
20241107,150700,608615924,2030,2030,2030,2030,57
|
|
20241107,150600,608500214,2030,2030,2030,2030,121
|
|
20241107,150500,608254584,2030,2030,2030,2030,0
|
|
20241107,150400,608254584,2030,2020,2030,2020,1100
|
|
20241107,150300,606031584,2020,2020,2020,2020,5
|
|
20241107,150200,606021484,2030,2030,2030,2030,11
|
|
20241107,150100,605999154,2020,2020,2020,2020,0
|
|
20241107,150000,605999154,2020,2020,2030,2020,351
|
|
20241107,145900,605289134,2030,2020,2030,2020,1484
|
|
20241107,145800,602291164,2030,2030,2030,2030,150
|
|
20241107,145700,601986664,2020,2025,2025,2020,1829
|
|
20241107,145600,598283619,2025,2030,2030,2025,3
|
|
20241107,145500,598277534,2030,2035,2035,2025,3
|
|
20241107,145400,598271444,2030,2030,2035,2030,101
|
|
20241107,145300,598066164,2035,2030,2035,2030,226
|
|
20241107,145200,597607379,2025,2025,2025,2025,0
|
|
20241107,145100,597607379,2025,2025,2025,2025,1
|
|
20241107,145000,597605354,2025,2030,2030,2025,25
|
|
20241107,144900,597554719,2030,2030,2030,2030,10
|
|
20241107,144800,597534419,2025,2035,2035,2025,51
|
|
20241107,144700,597430644,2035,2030,2035,2030,2
|
|
20241107,144600,597426579,2020,2020,2020,2020,33
|
|
20241107,144500,597359919,2025,2025,2025,2025,519
|
|
20241107,144400,596308944,2025,2025,2025,2025,0
|
|
20241107,144300,596308944,2025,2020,2025,2020,1278
|
|
20241107,144200,593726884,2020,2020,2020,2020,194
|
|
20241107,144100,593335004,2025,2025,2025,2025,320
|
|
20241107,144000,592687004,2025,2040,2040,2025,2085
|
|
20241107,143900,588448719,2040,2030,2040,2030,110
|
|
20241107,143800,588224419,2045,2030,2045,2030,2783
|
|
20241107,143700,582554169,2025,2025,2025,2025,1279
|
|
20241107,143600,579964194,2025,2025,2025,2025,0
|
|
20241107,143500,579964194,2025,2025,2025,2025,917
|
|
20241107,143400,578107269,2025,2025,2025,2025,200
|
|
20241107,143300,577702269,2025,2025,2025,2025,2263
|
|
20241107,143200,573119694,2025,2025,2025,2025,1
|
|
20241107,143100,573117669,2025,2025,2025,2025,325
|
|
20241107,143000,572459544,2025,2025,2025,2025,0
|
|
20241107,142900,572459544,2025,2025,2025,2025,230
|
|
20241107,142800,571993794,2025,2025,2025,2025,2
|
|
20241107,142700,571989744,2025,2030,2030,2025,74
|
|
20241107,142600,571839529,2025,2025,2025,2025,1458
|
|
20241107,142500,568887079,2030,2030,2030,2030,133
|
|
20241107,142400,568617089,2030,2030,2030,2030,0
|
|
20241107,142300,568617089,2030,2030,2030,2030,1
|
|
20241107,142200,568615059,2025,2025,2025,2025,0
|
|
20241107,142100,568615059,2025,2025,2025,2025,20
|
|
20241107,142000,568574559,2030,2030,2030,2030,31
|
|
20241107,141900,568511629,2025,2025,2030,2025,1899
|
|
20241107,141800,564666134,2025,2030,2030,2025,11
|
|
20241107,141700,564643854,2025,2030,2030,2025,798
|
|
20241107,141600,563023989,2030,2030,2030,2030,877
|
|
20241107,141500,561243679,2035,2035,2035,2035,0
|
|
20241107,141400,561243679,2035,2035,2035,2035,0
|
|
20241107,141300,561243679,2035,2035,2035,2035,0
|
|
20241107,141200,561243679,2035,2035,2035,2035,300
|
|
20241107,141100,560633179,2035,2035,2035,2035,0
|
|
20241107,141000,560633179,2035,2035,2035,2035,0
|
|
20241107,140900,560633179,2035,2035,2035,2035,0
|
|
20241107,140800,560633179,2035,2035,2035,2035,0
|
|
20241107,140700,560633179,2035,2030,2035,2030,1388
|
|
20241107,140600,557815534,2040,2040,2040,2040,0
|
|
20241107,140500,557815534,2040,2040,2040,2040,0
|
|
20241107,140400,557815534,2040,2040,2040,2040,1
|
|
20241107,140300,557813494,2030,2030,2030,2030,0
|
|
20241107,140200,557813494,2030,2030,2030,2030,1205
|
|
20241107,140100,555367344,2030,2030,2030,2030,0
|
|
20241107,140000,555367344,2030,2030,2030,2030,98
|
|
20241107,135900,555168404,2030,2030,2030,2030,2129
|
|
20241107,135800,550846534,2030,2040,2040,2030,357
|
|
20241107,135700,550120474,2035,2035,2035,2035,0
|
|
20241107,135600,550120474,2035,2035,2035,2035,0
|
|
20241107,135500,550120474,2035,2035,2035,2035,0
|
|
20241107,135400,550120474,2035,2035,2035,2035,718
|
|
20241107,135300,548659344,2040,2040,2040,2040,0
|
|
20241107,135200,548659344,2040,2040,2040,2040,3
|
|
20241107,135100,548653224,2035,2035,2035,2035,3649
|
|
20241107,135000,541227509,2035,2035,2035,2035,0
|
|
20241107,134900,541227509,2035,2035,2035,2035,0
|
|
20241107,134800,541227509,2035,2035,2035,2035,1
|
|
20241107,134700,541225474,2040,2040,2040,2040,0
|
|
20241107,134600,541225474,2040,2035,2040,2035,370
|
|
20241107,134500,540471674,2035,2035,2035,2035,124
|
|
20241107,134400,540219334,2035,2035,2035,2035,1
|
|
20241107,134300,540217299,2040,2040,2040,2040,0
|
|
20241107,134200,540217299,2040,2040,2040,2040,0
|
|
20241107,134100,540217299,2040,2040,2040,2040,0
|
|
20241107,134000,540217299,2040,2040,2040,2040,0
|
|
20241107,133900,540217299,2040,2040,2040,2040,0
|
|
20241107,133800,540217299,2040,2040,2040,2040,386
|
|
20241107,133700,539429859,2035,2035,2035,2035,39
|
|
20241107,133600,539350494,2040,2040,2040,2040,0
|
|
20241107,133500,539350494,2040,2040,2040,2040,0
|
|
20241107,133400,539350494,2040,2040,2040,2040,1
|
|
20241107,133300,539348454,2040,2040,2040,2040,0
|
|
20241107,133200,539348454,2040,2040,2040,2040,0
|
|
20241107,133100,539348454,2040,2040,2040,2040,0
|
|
20241107,133000,539348454,2040,2040,2040,2035,10
|
|
20241107,132900,539328094,2035,2035,2035,2035,0
|
|
20241107,132800,539328094,2035,2035,2035,2035,0
|
|
20241107,132700,539328094,2035,2035,2035,2035,1
|
|
20241107,132600,539326059,2040,2040,2040,2040,980
|
|
20241107,132500,537326859,2035,2035,2035,2035,2318
|
|
20241107,132400,532609729,2040,2035,2040,2035,62
|
|
20241107,132300,532483554,2035,2035,2035,2035,0
|
|
20241107,132200,532483554,2035,2035,2035,2035,100
|
|
20241107,132100,532280054,2035,2035,2035,2035,0
|
|
20241107,132000,532280054,2035,2035,2035,2035,0
|
|
20241107,131900,532280054,2035,2035,2035,2035,0
|
|
20241107,131800,532280054,2035,2035,2035,2025,2399
|
|
20241107,131700,527418809,2035,2035,2035,2035,2
|
|
20241107,131600,527414739,2040,2040,2040,2040,0
|
|
20241107,131500,527414739,2040,2035,2040,2035,35
|
|
20241107,131400,527343404,2035,2035,2035,2035,3
|
|
20241107,131300,527337299,2025,2035,2035,2025,2374
|
|
20241107,131200,522513589,2040,2040,2040,2040,0
|
|
20241107,131100,522513589,2040,2040,2040,2040,152
|
|
20241107,131000,522203509,2035,2040,2040,2035,2295
|
|
20241107,130900,517522074,2040,2040,2040,2040,50
|
|
20241107,130800,517420074,2040,2040,2040,2040,3969
|
|
20241107,130700,509323314,2040,2040,2040,2040,0
|
|
20241107,130600,509323314,2040,2040,2040,2040,31
|
|
20241107,130500,509260074,2040,2040,2040,2040,1000
|
|
20241107,130400,507220074,2045,2040,2045,2040,2
|
|
20241107,130300,507215989,2035,2040,2040,2035,2
|
|
20241107,130200,507211914,2040,2040,2040,2040,0
|
|
20241107,130100,507211914,2040,2040,2040,2040,353
|
|
20241107,130000,506491794,2040,2040,2040,2035,501
|
|
20241107,125900,505469759,2040,2040,2040,2040,300
|
|
20241107,125800,504857759,2045,2045,2045,2045,100
|
|
20241107,125700,504653259,2045,2045,2045,2045,0
|
|
20241107,125600,504653259,2045,2040,2045,2040,1516
|
|
20241107,125500,501560589,2040,2050,2050,2040,14
|
|
20241107,125400,501531984,2045,2045,2045,2040,1815
|
|
20241107,125300,497820314,2040,2040,2045,2040,203
|
|
20241107,125200,497405194,2040,2040,2040,2040,0
|
|
20241107,125100,497405194,2040,2050,2050,2035,26
|
|
20241107,125000,497352104,2050,2040,2050,2030,6546
|
|
20241107,124900,483985074,2030,2035,2040,2030,20
|
|
20241107,124800,483944374,2030,2030,2030,2030,500
|
|
20241107,124700,482929374,2035,2035,2035,2035,1
|
|
20241107,124600,482927339,2030,2030,2030,2030,24
|
|
20241107,124500,482878619,2030,2040,2040,2030,53
|
|
20241107,124400,482770764,2030,2035,2035,2030,95
|
|
20241107,124300,482577444,2030,2035,2035,2030,100
|
|
20241107,124200,482373954,2035,2035,2035,2035,2
|
|
20241107,124100,482369884,2035,2035,2035,2035,7
|
|
20241107,124000,482355639,2030,2040,2040,2030,501
|
|
20241107,123900,481338599,2030,2035,2040,2030,797
|
|
20241107,123800,479716704,2035,2035,2035,2035,91
|
|
20241107,123700,479531519,2035,2040,2040,2035,402
|
|
20241107,123600,478713444,2040,2040,2040,2040,50
|
|
20241107,123500,478611444,2040,2040,2040,2040,10
|
|
20241107,123400,478591044,2040,2040,2040,2040,1
|
|
20241107,123300,478589004,2040,2040,2040,2040,2
|
|
20241107,123200,478584924,2035,2035,2035,2035,0
|
|
20241107,123100,478584924,2035,2035,2035,2035,0
|
|
20241107,123000,478584924,2035,2040,2040,2030,3
|
|
20241107,122900,478578819,2035,2035,2035,2035,0
|
|
20241107,122800,478578819,2035,2035,2035,2035,179
|
|
20241107,122700,478214554,2035,2035,2035,2035,0
|
|
20241107,122600,478214554,2035,2035,2035,2035,621
|
|
20241107,122500,476950819,2035,2035,2035,2035,0
|
|
20241107,122400,476950819,2035,2035,2035,2035,0
|
|
20241107,122300,476950819,2035,2040,2040,2030,447
|
|
20241107,122200,476039174,2040,2035,2040,2030,1500
|
|
20241107,122100,472989169,2025,2025,2025,2025,0
|
|
20241107,122000,472989169,2025,2040,2040,2025,7
|
|
20241107,121900,472974934,2040,2025,2040,2025,301
|
|
20241107,121800,472365394,2025,2030,2040,2025,1040
|
|
20241107,121700,470254169,2030,2040,2040,2030,2
|
|
20241107,121600,470250099,2040,2040,2040,2035,25
|
|
20241107,121500,470199209,2040,2035,2040,2025,1886
|
|
20241107,121400,466361204,2035,2035,2035,2020,3
|
|
20241107,121300,466355114,2035,2030,2035,2020,1335
|
|
20241107,121200,463645069,2030,2025,2030,2025,2524
|
|
20241107,121100,458533959,2025,2025,2025,2025,3
|
|
20241107,121000,458527884,2020,2025,2030,2020,947
|
|
20241107,120900,456610209,2030,2030,2030,2030,0
|
|
20241107,120800,456610209,2030,2025,2030,2025,94
|
|
20241107,120700,456419854,2020,2025,2025,2020,303
|
|
20241107,120600,455806289,2030,2030,2030,2030,0
|
|
20241107,120500,455806289,2030,2030,2030,2030,0
|
|
20241107,120400,455806289,2030,2030,2030,2030,58
|
|
20241107,120300,455688549,2030,2030,2030,2030,60
|
|
20241107,120200,455566749,2030,2030,2030,2030,0
|
|
20241107,120100,455566749,2030,2030,2030,2030,201
|
|
20241107,120000,455158719,2030,2030,2030,2030,1506
|
|
20241107,115900,452101539,2030,2030,2030,2030,0
|
|
20241107,115800,452101539,2030,2025,2030,2025,686
|
|
20241107,115700,450711499,2025,2025,2025,2025,200
|
|
20241107,115600,450306499,2030,2030,2030,2030,0
|
|
20241107,115500,450306499,2030,2030,2030,2025,3801
|
|
20241107,115400,442595469,2025,2025,2025,2025,1204
|
|
20241107,115300,440157369,2030,2030,2030,2030,0
|
|
20241107,115200,440157369,2030,2030,2030,2030,0
|
|
20241107,115100,440157369,2030,2030,2030,2030,300
|
|
20241107,115000,439548369,2030,2030,2030,2030,11
|
|
20241107,114900,439526039,2035,2030,2035,2030,300
|
|
20241107,114800,438915789,2035,2035,2035,2035,0
|
|
20241107,114700,438915789,2035,2030,2035,2025,4930
|
|
20241107,114600,428907884,2030,2025,2030,2025,588
|
|
20241107,114500,427717179,2025,2025,2025,2025,1
|
|
20241107,114400,427715154,2025,2025,2025,2025,1642
|
|
20241107,114300,424390104,2020,2020,2020,2020,0
|
|
20241107,114200,424390104,2020,2020,2020,2020,4165
|
|
20241107,114100,415976804,2015,2015,2015,2015,4
|
|
20241107,114000,415968744,2015,2020,2020,2015,110
|
|
20241107,113900,415746589,2020,2020,2020,2020,99
|
|
20241107,113800,415546609,2020,2020,2020,2020,100
|
|
20241107,113700,415344609,2015,2020,2020,2015,1201
|
|
20241107,113600,412923594,2015,2015,2015,2015,5107
|
|
20241107,113500,402632989,2015,2015,2015,2015,1
|
|
20241107,113400,402630974,2015,2015,2015,2015,0
|
|
20241107,113300,402630974,2015,2015,2015,2015,508
|
|
20241107,113200,401607354,2015,2015,2015,2015,450
|
|
20241107,113100,400700604,2015,2015,2015,2015,1
|
|
20241107,113000,400698589,2020,2015,2020,2015,2
|
|
20241107,112900,400694554,2020,2020,2020,2020,0
|
|
20241107,112800,400694554,2020,2020,2020,2020,10
|
|
20241107,112700,400674354,2020,2010,2020,2010,102
|
|
20241107,112600,400469324,2020,2010,2020,2010,719
|
|
20241107,112500,399022134,2020,2020,2020,2020,0
|
|
20241107,112400,399022134,2020,2015,2020,2010,884
|
|
20241107,112300,397240879,2010,2010,2010,2010,1
|
|
20241107,112200,397238869,2015,2015,2015,2015,200
|
|
20241107,112100,396835869,2015,2015,2015,2015,100
|
|
20241107,112000,396634369,2015,2015,2015,2015,1
|
|
20241107,111900,396632354,2010,2010,2010,2010,0
|
|
20241107,111800,396632354,2010,2010,2010,2010,30
|
|
20241107,111700,396572054,2015,2015,2015,2015,20
|
|
20241107,111600,396531754,2015,2015,2015,2015,500
|
|
20241107,111500,395524254,2015,2015,2015,2015,500
|
|
20241107,111400,394516754,2015,2015,2015,2015,0
|
|
20241107,111300,394516754,2015,2015,2015,2015,0
|
|
20241107,111200,394516754,2015,2015,2015,2015,0
|
|
20241107,111100,394516754,2015,2015,2015,2005,1095
|
|
20241107,111000,392315329,2010,2010,2010,2005,3627
|
|
20241107,110900,385025089,2010,2010,2010,2010,0
|
|
20241107,110800,385025089,2010,2010,2010,2010,0
|
|
20241107,110700,385025089,2010,2005,2010,2005,3
|
|
20241107,110600,385019069,2010,2010,2010,2010,50
|
|
20241107,110500,384918569,2010,2010,2010,2010,0
|
|
20241107,110400,384918569,2010,2010,2010,2010,30
|
|
20241107,110300,384858269,2010,2000,2010,2000,601
|
|
20241107,110200,383655759,2010,2010,2010,2010,0
|
|
20241107,110100,383655759,2010,2010,2010,2010,0
|
|
20241107,110000,383655759,2010,2010,2010,2010,0
|
|
20241107,105900,383655759,2010,2005,2010,2005,101
|
|
20241107,105800,383453249,2010,2010,2010,2010,70
|
|
20241107,105700,383312549,2010,2010,2010,2010,0
|
|
20241107,105600,383312549,2010,2010,2010,2010,0
|
|
20241107,105500,383312549,2010,2010,2010,2010,0
|
|
20241107,105400,383312549,2010,2005,2010,2005,2
|
|
20241107,105300,383308534,2010,2010,2010,2010,0
|
|
20241107,105200,383308534,2010,2010,2010,2010,200
|
|
20241107,105100,382906534,2010,2010,2010,2010,16
|
|
20241107,105000,382874374,2010,2010,2010,2010,1
|
|
20241107,104900,382872364,2010,2000,2010,2000,3
|
|
20241107,104800,382866354,2010,2000,2010,2000,301
|
|
20241107,104700,382264344,2010,1999,2010,1999,119
|
|
20241107,104600,382026452,2010,2000,2010,2000,551
|
|
20241107,104500,380923942,2000,2000,2000,2000,110
|
|
20241107,104400,380703942,2000,2005,2010,2000,304
|
|
20241107,104300,380094082,2005,2005,2005,2005,0
|
|
20241107,104200,380094082,2005,2000,2005,2000,4341
|
|
20241107,104100,371412077,2005,2005,2005,2005,591
|
|
20241107,104000,370227122,2005,2005,2005,2005,1005
|
|
20241107,103900,368212097,2005,2010,2010,2005,384
|
|
20241107,103800,367441172,2005,2005,2005,2005,400
|
|
20241107,103700,366639172,2010,2010,2010,2010,0
|
|
20241107,103600,366639172,2010,2005,2010,2005,132
|
|
20241107,103500,366374487,2005,2005,2005,2005,173
|
|
20241107,103400,366027622,2005,2005,2005,2005,1182
|
|
20241107,103300,363657712,2005,2005,2005,2005,275
|
|
20241107,103200,363106337,2010,2010,2010,2010,10
|
|
20241107,103100,363086237,2015,2015,2015,2015,0
|
|
20241107,103000,363086237,2015,2015,2015,2015,5
|
|
20241107,102900,363076162,2000,2000,2000,2000,100
|
|
20241107,102800,362876162,1998,2000,2005,1998,11364
|
|
20241107,102700,340157417,2005,2005,2005,2005,50
|
|
20241107,102600,340057167,2015,2000,2015,2000,810
|
|
20241107,102500,338437032,2000,2010,2010,2000,2404
|
|
20241107,102400,333623872,2015,2010,2015,2010,253
|
|
20241107,102300,333115207,2010,2010,2010,2010,0
|
|
20241107,102200,333115207,2010,2010,2010,2010,1
|
|
20241107,102100,333113197,2005,2005,2005,2005,657
|
|
20241107,102000,331795912,2010,2005,2010,2005,16
|
|
20241107,101900,331763802,2005,2005,2005,2005,701
|
|
20241107,101800,330358297,2005,2005,2005,2005,713
|
|
20241107,101700,328928732,2010,2010,2010,2010,391
|
|
20241107,101600,328142822,2010,2010,2010,2010,2
|
|
20241107,101500,328138802,2015,2015,2015,2015,12
|
|
20241107,101400,328114622,2005,2005,2005,2005,0
|
|
20241107,101300,328114622,2005,2010,2010,2005,449
|
|
20241107,101200,327213632,2005,2000,2005,2000,121
|
|
20241107,101100,326971277,2005,2005,2005,2005,1
|
|
20241107,101000,326969272,1999,1999,1999,1999,2
|
|
20241107,100900,326965274,1999,1999,1999,1999,0
|
|
20241107,100800,326965274,1999,2005,2005,1999,2609
|
|
20241107,100700,321746452,2005,2005,2005,2000,2346
|
|
20241107,100600,317054432,2005,2005,2005,2005,122
|
|
20241107,100500,316809822,2005,2005,2005,2005,32
|
|
20241107,100400,316745662,2005,2005,2005,1999,67
|
|
20241107,100300,316611357,2000,2000,2000,2000,2581
|
|
20241107,100200,311449357,2005,1997,2005,1997,1228
|
|
20241107,100100,308994531,1997,1998,2000,1997,4886
|
|
20241107,100000,299236685,1998,1999,1999,1997,14884
|
|
20241107,095900,269506160,1999,2000,2000,1999,5938
|
|
20241107,095800,257633865,2000,2000,2000,1999,464
|
|
20241107,095700,256706203,1999,1999,2005,1999,900
|
|
20241107,095600,254906503,1999,2000,2000,1999,2174
|
|
20241107,095500,250559003,2000,2000,2005,1999,5674
|
|
20241107,095400,239213530,2000,2000,2000,2000,5881
|
|
20241107,095300,227451530,2000,2000,2000,2000,1807
|
|
20241107,095200,223837530,2005,2005,2005,2005,0
|
|
20241107,095100,223837530,2005,2005,2005,2005,730
|
|
20241107,095000,222373880,2005,2005,2005,2005,202
|
|
20241107,094900,221968870,2005,2005,2005,2000,6279
|
|
20241107,094800,209404325,2000,2005,2005,2000,4097
|
|
20241107,094700,201199465,2010,2005,2010,2005,215
|
|
20241107,094600,200768380,2010,2010,2010,2010,55
|
|
20241107,094500,200657830,2015,2015,2015,2015,0
|
|
20241107,094400,200657830,2015,2015,2015,2015,1166
|
|
20241107,094300,198308340,2015,2015,2015,2015,14
|
|
20241107,094200,198280130,2015,2015,2015,2015,32
|
|
20241107,094100,198215650,2015,2010,2015,2010,52
|
|
20241107,094000,198111115,2010,2005,2010,2000,1826
|
|
20241107,093900,194449110,2005,2005,2005,2005,3010
|
|
20241107,093800,188414060,2005,2005,2005,2005,500
|
|
20241107,093700,187411560,2005,2010,2020,2000,20516
|
|
20241107,093600,146325185,2010,2020,2020,2010,918
|
|
20241107,093500,144479990,2010,2010,2010,2010,30
|
|
20241107,093400,144419690,2020,2015,2020,2010,2892
|
|
20241107,093300,138596950,2010,2010,2015,2010,1320
|
|
20241107,093200,135943250,2010,2015,2015,2010,38
|
|
20241107,093100,135866865,2010,2015,2015,2010,5034
|
|
20241107,093000,125748025,2015,2015,2015,2015,457
|
|
20241107,092900,124827170,2020,2020,2020,2015,1162
|
|
20241107,092800,122480720,2015,2015,2015,2015,1958
|
|
20241107,092700,118535350,2015,2020,2020,2015,754
|
|
20241107,092600,117016025,2020,2020,2020,2020,24
|
|
20241107,092500,116967545,2020,2015,2020,2010,851
|
|
20241107,092400,115255535,2015,2015,2015,2015,11
|
|
20241107,092300,115233370,2010,2020,2020,2010,11799
|
|
20241107,092200,91507800,2020,2020,2025,2015,2007
|
|
20241107,092100,87454015,2025,2025,2025,2025,100
|
|
20241107,092000,87251515,2025,2030,2030,2025,186
|
|
20241107,091900,86873940,2030,2025,2030,2020,565
|
|
20241107,091800,85729840,2025,2015,2025,2015,1455
|
|
20241107,091700,82792630,2020,2015,2020,2015,2
|
|
20241107,091600,82788595,2015,2015,2015,2010,608
|
|
20241107,091500,81563820,2015,2010,2015,2005,1495
|
|
20241107,091400,78565530,2010,2015,2015,2010,3028
|
|
20241107,091300,72475320,2020,2015,2020,2015,3
|
|
20241107,091200,72469265,2020,2015,2020,2015,601
|
|
20241107,091100,71255745,2010,2020,2020,2010,1156
|
|
20241107,091000,68929570,2020,2020,2020,2020,65
|
|
20241107,090900,68798270,2010,2005,2020,2005,2589
|
|
20241107,090800,63596635,2005,2020,2020,2005,8754
|
|
20241107,090700,46000145,2030,2025,2030,2025,124
|
|
20241107,090600,45748950,2020,2015,2020,2015,1208
|
|
20241107,090500,43312330,2015,2025,2025,2015,7633
|
|
20241107,090400,27897625,2030,2040,2040,2025,6748
|
|
20241107,090300,14214210,2035,2035,2035,2035,1004
|
|
20241107,090200,12171070,2040,2040,2040,2025,2899
|
|
20241107,090100,6281010,2050,2045,2050,2040,624
|
|
20241107,090000,5006765,2040,2045,2050,2040,2449
|