659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,195600,1676322026,2000,2000,2000,2000,11490
|
|
20231129,195500,1676322026,2000,2000,2000,2000,0
|
|
20231129,195400,1676322026,2000,2000,2000,2000,0
|
|
20231129,195300,1676322026,2000,2000,2000,2000,0
|
|
20231129,195200,1676322026,2000,2000,2000,2000,0
|
|
20231129,195100,1676322026,2000,2000,2000,2000,0
|
|
20231129,195000,1676322026,2000,2000,2000,2000,0
|
|
20231129,194900,1676322026,2000,2000,2000,2000,0
|
|
20231129,194800,1676322026,2000,2000,2000,2000,0
|
|
20231129,194700,1676322026,2000,2000,2000,2000,0
|
|
20231129,194600,1676322026,2000,2000,2000,2000,0
|
|
20231129,194500,1676322026,2000,2000,2000,2000,0
|
|
20231129,194400,1676322026,2000,2000,2000,2000,0
|
|
20231129,194300,1676322026,2000,2000,2000,2000,0
|
|
20231129,194200,1676322026,2000,2000,2000,2000,0
|
|
20231129,194100,1676322026,2000,2000,2000,2000,0
|
|
20231129,194000,1676322026,2000,2000,2000,2000,0
|
|
20231129,193900,1676322026,2000,2000,2000,2000,0
|
|
20231129,193800,1676322026,2000,2000,2000,2000,0
|
|
20231129,193700,1676322026,2000,2000,2000,2000,0
|
|
20231129,193600,1676322026,2000,2000,2000,2000,0
|
|
20231129,193500,1676322026,2000,2000,2000,2000,0
|
|
20231129,193400,1676322026,2000,2000,2000,2000,0
|
|
20231129,193300,1676322026,2000,2000,2000,2000,0
|
|
20231129,193200,1676322026,2000,2000,2000,2000,0
|
|
20231129,193100,1676322026,2000,2000,2000,2000,0
|
|
20231129,193000,1676322026,2000,2000,2000,2000,0
|
|
20231129,192900,1676322026,2000,2000,2000,2000,0
|
|
20231129,192800,1676322026,2000,2000,2000,2000,0
|
|
20231129,192700,1676322026,2000,2000,2000,2000,0
|
|
20231129,192600,1676322026,2000,2000,2000,2000,11490
|
|
20231129,192500,1676322026,2000,2000,2000,2000,0
|
|
20231129,192400,1676322026,2000,2000,2000,2000,0
|
|
20231129,192300,1676322026,2000,2000,2000,2000,0
|
|
20231129,192200,1676322026,2000,2000,2000,2000,0
|
|
20231129,192100,1676322026,2000,2000,2000,2000,0
|
|
20231129,192000,1676322026,2000,2000,2000,2000,0
|
|
20231129,191900,1676322026,2000,2000,2000,2000,0
|
|
20231129,191800,1676322026,2000,2000,2000,2000,0
|
|
20231129,191700,1676322026,2000,2000,2000,2000,0
|
|
20231129,191600,1676322026,2000,2000,2000,2000,0
|
|
20231129,191500,1676322026,2000,2000,2000,2000,0
|
|
20231129,191400,1676322026,2000,2000,2000,2000,0
|
|
20231129,191300,1676322026,2000,2000,2000,2000,0
|
|
20231129,191200,1676322026,2000,2000,2000,2000,0
|
|
20231129,191100,1676322026,2000,2000,2000,2000,0
|
|
20231129,191000,1676322026,2000,2000,2000,2000,0
|
|
20231129,190900,1676322026,2000,2000,2000,2000,0
|
|
20231129,190800,1676322026,2000,2000,2000,2000,0
|
|
20231129,190700,1676322026,2000,2000,2000,2000,0
|
|
20231129,190600,1676322026,2000,2000,2000,2000,0
|
|
20231129,190500,1676322026,2000,2000,2000,2000,0
|
|
20231129,190400,1676322026,2000,2000,2000,2000,0
|
|
20231129,190300,1676322026,2000,2000,2000,2000,0
|
|
20231129,190200,1676322026,2000,2000,2000,2000,0
|
|
20231129,190100,1676322026,2000,2000,2000,2000,0
|
|
20231129,190000,1676322026,2000,2000,2000,2000,0
|
|
20231129,185900,1676322026,2000,2000,2000,2000,0
|
|
20231129,185800,1676322026,2000,2000,2000,2000,0
|
|
20231129,185700,1676322026,2000,2000,2000,2000,0
|
|
20231129,185600,1676322026,2000,2000,2000,2000,11490
|
|
20231129,185500,1676322026,2000,2000,2000,2000,0
|
|
20231129,185400,1676322026,2000,2000,2000,2000,0
|
|
20231129,185300,1676322026,2000,2000,2000,2000,0
|
|
20231129,185200,1676322026,2000,2000,2000,2000,0
|
|
20231129,185100,1676322026,2000,2000,2000,2000,0
|
|
20231129,185000,1676322026,2000,2000,2000,2000,0
|
|
20231129,184900,1676322026,2000,2000,2000,2000,0
|
|
20231129,184800,1676322026,2000,2000,2000,2000,0
|
|
20231129,184700,1676322026,2000,2000,2000,2000,0
|
|
20231129,184600,1676322026,2000,2000,2000,2000,0
|
|
20231129,184500,1676322026,2000,2000,2000,2000,0
|
|
20231129,184400,1676322026,2000,2000,2000,2000,0
|
|
20231129,184300,1676322026,2000,2000,2000,2000,0
|
|
20231129,184200,1676322026,2000,2000,2000,2000,0
|
|
20231129,184100,1676322026,2000,2000,2000,2000,0
|
|
20231129,184000,1676322026,2000,2000,2000,2000,0
|
|
20231129,183900,1676322026,2000,2000,2000,2000,0
|
|
20231129,183800,1676322026,2000,2000,2000,2000,0
|
|
20231129,183700,1676322026,2000,2000,2000,2000,0
|
|
20231129,183600,1676322026,2000,2000,2000,2000,0
|
|
20231129,183500,1676322026,2000,2000,2000,2000,0
|
|
20231129,183400,1676322026,2000,2000,2000,2000,0
|
|
20231129,183300,1676322026,2000,2000,2000,2000,0
|
|
20231129,183200,1676322026,2000,2000,2000,2000,0
|
|
20231129,183100,1676322026,2000,2000,2000,2000,0
|
|
20231129,183000,1676322026,2000,2000,2000,2000,0
|
|
20231129,182900,1676322026,2000,2000,2000,2000,0
|
|
20231129,182800,1676322026,2000,2000,2000,2000,0
|
|
20231129,182700,1676322026,2000,2000,2000,2000,0
|
|
20231129,182600,1676322026,2000,2000,2000,2000,11490
|
|
20231129,182500,1676322026,2000,2000,2000,2000,0
|
|
20231129,182400,1676322026,2000,2000,2000,2000,0
|
|
20231129,182300,1676322026,2000,2000,2000,2000,0
|
|
20231129,182200,1676322026,2000,2000,2000,2000,0
|
|
20231129,182100,1676322026,2000,2000,2000,2000,0
|
|
20231129,182000,1676322026,2000,2000,2000,2000,0
|
|
20231129,181900,1676322026,2000,2000,2000,2000,0
|
|
20231129,181800,1676322026,2000,2000,2000,2000,0
|
|
20231129,181700,1676322026,2000,2000,2000,2000,0
|
|
20231129,181600,1676322026,2000,2000,2000,2000,0
|
|
20231129,181500,1676322026,2000,2000,2000,2000,0
|
|
20231129,181400,1676322026,2000,2000,2000,2000,0
|
|
20231129,181300,1676322026,2000,2000,2000,2000,0
|
|
20231129,181200,1676322026,2000,2000,2000,2000,0
|
|
20231129,181100,1676322026,2000,2000,2000,2000,0
|
|
20231129,181000,1676322026,2000,2000,2000,2000,0
|
|
20231129,180900,1676322026,2000,2000,2000,2000,0
|
|
20231129,180800,1676322026,2000,2000,2000,2000,0
|
|
20231129,180700,1676322026,2000,2000,2000,2000,0
|
|
20231129,180600,1676322026,2000,2000,2000,2000,0
|
|
20231129,180500,1676322026,2000,2000,2000,2000,0
|
|
20231129,180400,1676322026,2000,2000,2000,2000,0
|
|
20231129,180300,1676322026,2000,2000,2000,2000,0
|
|
20231129,180200,1676322026,2000,2000,2000,2000,0
|
|
20231129,180100,1676322026,2000,2000,2000,2000,0
|
|
20231129,180000,1676322026,2000,2000,2000,2000,0
|
|
20231129,175900,1676322026,2000,2000,2000,2000,0
|
|
20231129,175800,1676322026,2000,2000,2000,2000,0
|
|
20231129,175700,1676322026,2000,2000,2000,2000,0
|
|
20231129,175600,1676322026,2000,2000,2000,2000,11490
|
|
20231129,175500,1676322026,2000,2000,2000,2000,0
|
|
20231129,175400,1676322026,2000,2000,2000,2000,0
|
|
20231129,175300,1676322026,2000,2000,2000,2000,0
|
|
20231129,175200,1676322026,2000,2000,2000,2000,0
|
|
20231129,175100,1676322026,2000,2000,2000,2000,0
|
|
20231129,175000,1676322026,2000,2000,2000,2000,0
|
|
20231129,174900,1676322026,2000,2000,2000,2000,0
|
|
20231129,174800,1676322026,2000,2000,2000,2000,0
|
|
20231129,174700,1676322026,2000,2000,2000,2000,0
|
|
20231129,174600,1676322026,2000,2000,2000,2000,0
|
|
20231129,174500,1676322026,2000,2000,2000,2000,0
|
|
20231129,174400,1676322026,2000,2000,2000,2000,0
|
|
20231129,174300,1676322026,2000,2000,2000,2000,0
|
|
20231129,174200,1676322026,2000,2000,2000,2000,0
|
|
20231129,174100,1676322026,2000,2000,2000,2000,0
|
|
20231129,174000,1676322026,2000,2000,2000,2000,0
|
|
20231129,173900,1676322026,2000,2000,2000,2000,0
|
|
20231129,173800,1676322026,2000,2000,2000,2000,0
|
|
20231129,173700,1676322026,2000,2000,2000,2000,0
|
|
20231129,173600,1676322026,2000,2000,2000,2000,0
|
|
20231129,173500,1676322026,2000,2000,2000,2000,0
|
|
20231129,173400,1676322026,2000,2000,2000,2000,0
|
|
20231129,173300,1676322026,2000,2000,2000,2000,0
|
|
20231129,173200,1676322026,2000,2000,2000,2000,0
|
|
20231129,173100,1676322026,2000,2000,2000,2000,0
|
|
20231129,173000,1676322026,2000,2000,2000,2000,0
|
|
20231129,172900,1676322026,2000,2000,2000,2000,0
|
|
20231129,172800,1676322026,2000,2000,2000,2000,0
|
|
20231129,172700,1676322026,2000,2000,2000,2000,0
|
|
20231129,172600,1676322026,2000,2000,2000,2000,11490
|
|
20231129,172500,1676322026,2000,2000,2000,2000,0
|
|
20231129,172400,1676322026,2000,2000,2000,2000,0
|
|
20231129,172300,1676322026,2000,2000,2000,2000,0
|
|
20231129,172200,1676322026,2000,2000,2000,2000,0
|
|
20231129,172100,1676322026,2000,2000,2000,2000,0
|
|
20231129,172000,1676322026,2000,2000,2000,2000,0
|
|
20231129,171900,1676322026,2000,2000,2000,2000,0
|
|
20231129,171800,1676322026,2000,2000,2000,2000,0
|
|
20231129,171700,1676322026,2000,2000,2000,2000,0
|
|
20231129,171600,1676322026,2000,2000,2000,2000,0
|
|
20231129,171500,1676322026,2000,2000,2000,2000,0
|
|
20231129,171400,1676322026,2000,2000,2000,2000,0
|
|
20231129,171300,1676322026,2000,2000,2000,2000,0
|
|
20231129,171200,1676322026,2000,2000,2000,2000,0
|
|
20231129,171100,1676322026,2000,2000,2000,2000,0
|
|
20231129,171000,1676322026,2000,2000,2000,2000,0
|
|
20231129,170900,1676322026,2000,2000,2000,2000,0
|
|
20231129,170800,1676322026,2000,2000,2000,2000,0
|
|
20231129,170700,1676322026,2000,2000,2000,2000,0
|
|
20231129,170600,1676322026,2000,2000,2000,2000,0
|
|
20231129,170500,1676322026,2000,2000,2000,2000,0
|
|
20231129,170400,1676322026,2000,2000,2000,2000,0
|
|
20231129,170300,1676322026,2000,2000,2000,2000,0
|
|
20231129,170200,1676322026,2000,2000,2000,2000,0
|
|
20231129,170100,1676322026,2000,2000,2000,2000,0
|
|
20231129,170000,1676322026,2000,2000,2000,2000,0
|
|
20231129,165900,1676322026,2000,2000,2000,2000,0
|
|
20231129,165800,1676322026,2000,2000,2000,2000,0
|
|
20231129,165700,1676322026,2000,2000,2000,2000,0
|
|
20231129,165600,1676322026,2000,2000,2000,2000,11490
|
|
20231129,165500,1676322026,2000,2000,2000,2000,0
|
|
20231129,165400,1676322026,2000,2000,2000,2000,0
|
|
20231129,165300,1676322026,2000,2000,2000,2000,0
|
|
20231129,165200,1676322026,2000,2000,2000,2000,0
|
|
20231129,165100,1676322026,2000,2000,2000,2000,0
|
|
20231129,165000,1676322026,2000,2000,2000,2000,0
|
|
20231129,164900,1676322026,2000,2000,2000,2000,0
|
|
20231129,164800,1676322026,2000,2000,2000,2000,0
|
|
20231129,164700,1676322026,2000,2000,2000,2000,0
|
|
20231129,164600,1676322026,2000,2000,2000,2000,0
|
|
20231129,164500,1676322026,2000,2000,2000,2000,0
|
|
20231129,164400,1676322026,2000,2000,2000,2000,0
|
|
20231129,164300,1676322026,2000,2000,2000,2000,0
|
|
20231129,164200,1676322026,2000,2000,2000,2000,0
|
|
20231129,164100,1676322026,2000,2000,2000,2000,0
|
|
20231129,164000,1676322026,2000,2000,2000,2000,0
|
|
20231129,163900,1676322026,2000,2000,2000,2000,0
|
|
20231129,163800,1676322026,2000,2000,2000,2000,0
|
|
20231129,163700,1676322026,2000,2000,2000,2000,0
|
|
20231129,163600,1676322026,2000,2000,2000,2000,0
|
|
20231129,163500,1676322026,2000,2000,2000,2000,0
|
|
20231129,163400,1676322026,2000,2000,2000,2000,0
|
|
20231129,163300,1676322026,2000,2000,2000,2000,0
|
|
20231129,163200,1676322026,2000,2000,2000,2000,0
|
|
20231129,163100,1676322026,2000,2000,2000,2000,0
|
|
20231129,163000,1676322026,2000,2000,2000,2000,0
|
|
20231129,162900,1676322026,2000,2000,2000,2000,0
|
|
20231129,162800,1676322026,2000,2000,2000,2000,0
|
|
20231129,162700,1676322026,2000,2000,2000,2000,0
|
|
20231129,162600,1676322026,2000,2000,2000,2000,11490
|
|
20231129,162500,1676322026,2000,2000,2000,2000,0
|
|
20231129,162400,1676322026,2000,2000,2000,2000,0
|
|
20231129,162300,1676322026,2000,2000,2000,2000,0
|
|
20231129,162200,1676322026,2000,2000,2000,2000,0
|
|
20231129,162100,1676322026,2000,2000,2000,2000,0
|
|
20231129,162000,1676322026,2000,2000,2000,2000,0
|
|
20231129,161900,1676322026,2000,2000,2000,2000,0
|
|
20231129,161800,1676322026,2000,2000,2000,2000,0
|
|
20231129,161700,1676322026,2000,2000,2000,2000,0
|
|
20231129,161600,1676322026,2000,2000,2000,2000,0
|
|
20231129,161500,1676322026,2000,2000,2000,2000,0
|
|
20231129,161400,1676322026,2000,2000,2000,2000,0
|
|
20231129,161300,1676322026,2000,2000,2000,2000,0
|
|
20231129,161200,1676322026,2000,2000,2000,2000,0
|
|
20231129,161100,1676322026,2000,2000,2000,2000,0
|
|
20231129,161000,1676322026,2000,2000,2000,2000,0
|
|
20231129,160900,1676322026,2000,2000,2000,2000,0
|
|
20231129,160800,1676322026,2000,2000,2000,2000,0
|
|
20231129,160700,1676322026,2000,2000,2000,2000,0
|
|
20231129,160600,1676322026,2000,2000,2000,2000,0
|
|
20231129,160500,1676322026,2000,2000,2000,2000,0
|
|
20231129,160400,1676322026,2000,2000,2000,2000,0
|
|
20231129,160300,1676322026,2000,2000,2000,2000,0
|
|
20231129,160200,1676322026,2000,2000,2000,2000,0
|
|
20231129,160100,1676322026,2000,2000,2000,2000,0
|
|
20231129,160000,1676322026,2000,2000,2000,2000,0
|
|
20231129,155900,1676322026,2000,2000,2000,2000,0
|
|
20231129,155800,1676322026,2000,2000,2000,2000,0
|
|
20231129,155700,1676322026,2000,2000,2000,2000,0
|
|
20231129,155600,1676322026,2000,2000,2000,2000,11490
|
|
20231129,155500,1676322026,2000,2000,2000,2000,0
|
|
20231129,155400,1676322026,2000,2000,2000,2000,0
|
|
20231129,155300,1676322026,2000,2000,2000,2000,0
|
|
20231129,155200,1676322026,2000,2000,2000,2000,0
|
|
20231129,155100,1676322026,2000,2000,2000,2000,0
|
|
20231129,155000,1676322026,2000,2000,2000,2000,0
|
|
20231129,154900,1676322026,2000,2000,2000,2000,0
|
|
20231129,154800,1676322026,2000,2000,2000,2000,0
|
|
20231129,154700,1676322026,2000,2000,2000,2000,0
|
|
20231129,154600,1676322026,2000,2000,2000,2000,0
|
|
20231129,154500,1676322026,2000,2000,2000,2000,0
|
|
20231129,154400,1676322026,2000,2000,2000,2000,0
|
|
20231129,154300,1676322026,2000,2000,2000,2000,0
|
|
20231129,154200,1676322026,2000,2000,2000,2000,0
|
|
20231129,154100,1676322026,2000,2000,2000,2000,0
|
|
20231129,154000,1676322026,2000,2000,2000,2000,0
|
|
20231129,153900,1676322026,2000,2000,2000,2000,0
|
|
20231129,153800,1676322026,2000,2000,2000,2000,0
|
|
20231129,153700,1676322026,2000,2000,2000,2000,0
|
|
20231129,153600,1676322026,2000,2000,2000,2000,0
|
|
20231129,153500,1676322026,2000,2000,2000,2000,0
|
|
20231129,153400,1676322026,2000,2000,2000,2000,0
|
|
20231129,153300,1676322026,2000,2000,2000,2000,0
|
|
20231129,153200,1676322026,2000,2000,2000,2000,0
|
|
20231129,153100,1676322026,2000,2000,2000,2000,0
|
|
20231129,153000,1676322026,2000,2000,2000,2000,11490
|
|
20231129,152900,1653342026,2005,2005,2005,2005,0
|
|
20231129,152800,1653342026,2005,2005,2005,2005,0
|
|
20231129,152700,1653342026,2005,2005,2005,2005,0
|
|
20231129,152600,1653342026,2005,2005,2005,2005,0
|
|
20231129,152500,1653342026,2005,2005,2005,2005,0
|
|
20231129,152400,1653342026,2005,2005,2005,2005,0
|
|
20231129,152300,1653342026,2005,2005,2005,2005,0
|
|
20231129,152200,1653342026,2005,2005,2005,2005,0
|
|
20231129,152100,1653342026,2005,2005,2005,2005,0
|
|
20231129,152000,1653342026,2005,2005,2005,2005,0
|
|
20231129,151900,1653342026,2005,2005,2005,2000,265
|
|
20231129,151800,1652811776,2005,2005,2005,2005,278
|
|
20231129,151700,1652254386,2005,2005,2005,2000,1219
|
|
20231129,151600,1649813876,2005,2005,2010,2000,2182
|
|
20231129,151500,1645442416,2005,2000,2005,2000,10135
|
|
20231129,151400,1625122416,2000,2000,2000,2000,269
|
|
20231129,151300,1624584416,2000,2000,2000,2000,1666
|
|
20231129,151200,1621252416,2000,2000,2005,2000,553
|
|
20231129,151100,1620146381,2000,2000,2000,2000,553
|
|
20231129,151000,1619040381,2000,2000,2000,2000,50
|
|
20231129,150900,1618940381,2010,2005,2010,2000,1308
|
|
20231129,150800,1616318541,2005,2000,2005,2000,2143
|
|
20231129,150700,1612026621,2005,2005,2005,2005,10
|
|
20231129,150600,1612006571,2005,2005,2005,2005,3073
|
|
20231129,150500,1605845206,2005,2005,2010,2000,1496
|
|
20231129,150400,1602840496,2005,2005,2005,2005,1000
|
|
20231129,150300,1600835496,2005,2005,2005,2005,0
|
|
20231129,150200,1600835496,2005,2000,2005,2000,270
|
|
20231129,150100,1600295446,2000,2005,2005,2000,201
|
|
20231129,150000,1599892901,2005,2005,2005,2005,51
|
|
20231129,145900,1599790646,2010,2010,2010,2010,120
|
|
20231129,145800,1599549446,2010,2005,2010,2005,4
|
|
20231129,145700,1599541421,2005,2000,2005,1999,560
|
|
20231129,145600,1598421565,1999,1998,2000,1998,343
|
|
20231129,145500,1597736243,1997,1998,2000,1997,5242
|
|
20231129,145400,1587262304,1998,2000,2000,1998,16877
|
|
20231129,145300,1553523640,2010,2010,2010,2010,0
|
|
20231129,145200,1553523640,2010,2010,2010,2010,1
|
|
20231129,145100,1553521630,2000,2000,2000,2000,350
|
|
20231129,145000,1552821630,2000,2005,2005,2000,6031
|
|
20231129,144900,1540759575,2005,2005,2005,2005,300
|
|
20231129,144800,1540158075,2005,2010,2010,2005,3105
|
|
20231129,144700,1533932300,2010,2015,2020,1999,100371
|
|
20231129,144600,1333023820,2015,2015,2015,2015,400
|
|
20231129,144500,1332217820,2015,2015,2015,2015,0
|
|
20231129,144400,1332217820,2015,2015,2015,2015,661
|
|
20231129,144300,1330885905,2015,2015,2015,2015,0
|
|
20231129,144200,1330885905,2015,2015,2015,2015,2500
|
|
20231129,144100,1325848405,2015,2015,2015,2015,1105
|
|
20231129,144000,1323621830,2015,2015,2015,2015,815
|
|
20231129,143900,1321979605,2015,2015,2015,2015,20
|
|
20231129,143800,1321939305,2015,2015,2015,2015,4000
|
|
20231129,143700,1313879305,2015,2015,2015,2015,337
|
|
20231129,143600,1313200250,2010,2010,2010,2010,0
|
|
20231129,143500,1313200250,2010,2010,2010,2010,0
|
|
20231129,143400,1313200250,2010,2010,2010,2010,74
|
|
20231129,143300,1313051510,2010,2010,2010,2010,2170
|
|
20231129,143200,1308689810,2015,2015,2015,2015,1001
|
|
20231129,143100,1306672795,2015,2015,2015,2015,1
|
|
20231129,143000,1306670780,2010,2015,2015,2010,2935
|
|
20231129,142900,1300756950,2020,2020,2020,2020,0
|
|
20231129,142800,1300756950,2020,2020,2020,2020,0
|
|
20231129,142700,1300756950,2020,2015,2020,2015,972
|
|
20231129,142600,1298798320,2020,2020,2020,2020,25
|
|
20231129,142500,1298747820,2015,2015,2015,2015,0
|
|
20231129,142400,1298747820,2015,2015,2015,2015,1409
|
|
20231129,142300,1295908685,2010,2010,2010,2010,0
|
|
20231129,142200,1295908685,2010,2010,2010,2010,0
|
|
20231129,142100,1295908685,2010,2015,2015,2010,991
|
|
20231129,142000,1293914275,2015,2015,2015,2015,50
|
|
20231129,141900,1293813525,2015,2015,2015,2010,1051
|
|
20231129,141800,1291695765,2015,2015,2015,2015,20
|
|
20231129,141700,1291655465,2015,2005,2015,2005,337
|
|
20231129,141600,1290976420,2010,2010,2010,2010,4
|
|
20231129,141500,1290968380,2015,2010,2015,2010,5
|
|
20231129,141400,1290958325,2010,2005,2010,2005,1380
|
|
20231129,141300,1288185955,2005,2005,2005,2005,518
|
|
20231129,141200,1287147365,2005,2005,2005,2005,300
|
|
20231129,141100,1286545865,2005,2010,2015,2005,5877
|
|
20231129,141000,1274747100,2010,2015,2015,2010,7024
|
|
20231129,140900,1260614610,2015,2015,2015,2015,1050
|
|
20231129,140800,1258498860,2015,2020,2020,2015,773
|
|
20231129,140700,1256941260,2020,2015,2020,2015,315
|
|
20231129,140600,1256306465,2010,2010,2010,2010,325
|
|
20231129,140500,1255653215,2010,2010,2010,2010,1
|
|
20231129,140400,1255651205,2020,2020,2020,2020,347
|
|
20231129,140300,1254950265,2010,2010,2010,2010,100
|
|
20231129,140200,1254749265,2010,2010,2010,2010,31
|
|
20231129,140100,1254686955,2020,2020,2020,2020,1
|
|
20231129,140000,1254684935,2010,2010,2010,2010,502
|
|
20231129,135900,1253675915,2010,2020,2020,2010,602
|
|
20231129,135800,1252461895,2020,2015,2020,2010,491
|
|
20231129,135700,1251472550,2020,2020,2020,2020,0
|
|
20231129,135600,1251472550,2020,2020,2020,2020,100
|
|
20231129,135500,1251270550,2020,2020,2020,2020,0
|
|
20231129,135400,1251270550,2020,2020,2020,2020,0
|
|
20231129,135300,1251270550,2020,2020,2020,2020,331
|
|
20231129,135200,1250601930,2015,2020,2020,2015,1321
|
|
20231129,135100,1247940090,2025,2015,2025,2015,20001
|
|
20231129,135000,1207509935,2010,2010,2010,2010,0
|
|
20231129,134900,1207509935,2010,2010,2010,2010,500
|
|
20231129,134800,1206504935,2010,2010,2010,2010,7
|
|
20231129,134700,1206490865,2010,2010,2010,2010,1
|
|
20231129,134600,1206488855,2010,2005,2010,2005,37
|
|
20231129,134500,1206414535,2005,2005,2005,2005,1
|
|
20231129,134400,1206412530,2015,2015,2015,2015,267
|
|
20231129,134300,1205874525,2010,2010,2010,2010,0
|
|
20231129,134200,1205874525,2010,2010,2010,2010,100
|
|
20231129,134100,1205673525,2010,2010,2010,2010,1500
|
|
20231129,134000,1202658525,2010,2010,2010,2010,0
|
|
20231129,133900,1202658525,2010,2010,2010,2010,3000
|
|
20231129,133800,1196628525,2005,2005,2005,2005,0
|
|
20231129,133700,1196628525,2005,2015,2015,2005,4768
|
|
20231129,133600,1187048875,2015,2015,2015,2015,0
|
|
20231129,133500,1187048875,2015,2015,2015,2015,0
|
|
20231129,133400,1187048875,2015,2015,2015,2015,200
|
|
20231129,133300,1186645875,2015,2015,2015,2015,4
|
|
20231129,133200,1186637815,2015,2015,2015,2015,0
|
|
20231129,133100,1186637815,2015,2015,2015,2015,0
|
|
20231129,133000,1186637815,2015,2015,2015,2015,0
|
|
20231129,132900,1186637815,2015,2015,2015,2015,336
|
|
20231129,132800,1185960775,2010,2010,2010,2010,449
|
|
20231129,132700,1185058285,2015,2015,2015,2015,0
|
|
20231129,132600,1185058285,2015,2015,2015,2015,0
|
|
20231129,132500,1185058285,2015,2015,2015,2015,13
|
|
20231129,132400,1185032090,2015,2015,2015,2015,0
|
|
20231129,132300,1185032090,2015,2015,2015,2015,0
|
|
20231129,132200,1185032090,2015,2015,2015,2015,2003
|
|
20231129,132100,1180996045,2010,2010,2010,2010,1
|
|
20231129,132000,1180994035,2010,2010,2010,2010,523
|
|
20231129,131900,1179942805,2010,2010,2010,2010,16
|
|
20231129,131800,1179910645,2010,2010,2010,2010,3
|
|
20231129,131700,1179904615,2010,2015,2015,2010,310
|
|
20231129,131600,1179281510,2010,2010,2010,2010,6
|
|
20231129,131500,1179269450,2010,2010,2010,2010,328
|
|
20231129,131400,1178610170,2010,2010,2010,2010,0
|
|
20231129,131300,1178610170,2010,2010,2010,2010,316
|
|
20231129,131200,1177975010,2015,2015,2015,2015,0
|
|
20231129,131100,1177975010,2015,2015,2015,2015,0
|
|
20231129,131000,1177975010,2015,2015,2015,2015,2
|
|
20231129,130900,1177970980,2015,2005,2015,2005,520
|
|
20231129,130800,1176928180,2015,2010,2015,2010,2
|
|
20231129,130700,1176924155,2010,2010,2010,2010,0
|
|
20231129,130600,1176924155,2010,2010,2010,2010,1000
|
|
20231129,130500,1174914155,2015,2015,2015,2015,148
|
|
20231129,130400,1174615935,2015,2015,2015,2015,1
|
|
20231129,130300,1174613920,2010,2010,2010,2010,2247
|
|
20231129,130200,1170097450,2010,2010,2010,2010,9
|
|
20231129,130100,1170079360,2015,2015,2015,2015,0
|
|
20231129,130000,1170079360,2015,2005,2015,2005,2831
|
|
20231129,125900,1164391995,2010,2010,2010,2010,500
|
|
20231129,125800,1163386995,2010,2010,2010,2010,27
|
|
20231129,125700,1163332725,2005,2005,2005,2000,2323
|
|
20231129,125600,1158677800,2005,2005,2005,2000,1439
|
|
20231129,125500,1155795105,2005,2005,2005,2005,1317
|
|
20231129,125400,1153154520,2005,2005,2010,2005,3489
|
|
20231129,125300,1146158825,2005,2005,2005,2000,21173
|
|
20231129,125200,1103711965,2010,2010,2010,2010,10795
|
|
20231129,125100,1082014015,2010,2010,2010,2010,1551
|
|
20231129,125000,1078896505,2015,2015,2015,2015,1
|
|
20231129,124900,1078894490,2010,2010,2010,2010,0
|
|
20231129,124800,1078894490,2010,2010,2010,2010,1279
|
|
20231129,124700,1076323700,2015,2015,2015,2015,600
|
|
20231129,124600,1075114700,2010,2010,2010,2010,538
|
|
20231129,124500,1074033320,2015,2015,2020,2015,4571
|
|
20231129,124400,1064813170,2015,2010,2015,2010,52
|
|
20231129,124300,1064708635,2010,2010,2010,2010,539
|
|
20231129,124200,1063625245,2015,2015,2015,2015,0
|
|
20231129,124100,1063625245,2015,2015,2015,2015,9
|
|
20231129,124000,1063607110,2015,2015,2015,2010,1848
|
|
20231129,123900,1059891085,2015,2015,2015,2015,0
|
|
20231129,123800,1059891085,2015,2015,2015,2015,0
|
|
20231129,123700,1059891085,2015,2010,2015,2010,540
|
|
20231129,123600,1058805680,2010,2015,2015,2010,35
|
|
20231129,123500,1058735230,2015,2015,2015,2015,1304
|
|
20231129,123400,1056107670,2010,2010,2010,2010,539
|
|
20231129,123300,1055024280,2010,2010,2010,2010,1000
|
|
20231129,123200,1053014280,2015,2010,2015,2010,2064
|
|
20231129,123100,1048858230,2015,2015,2015,2015,13297
|
|
20231129,123000,1022064775,2010,2010,2010,2010,0
|
|
20231129,122900,1022064775,2010,2010,2010,2010,539
|
|
20231129,122800,1020981385,2010,2010,2010,2010,200
|
|
20231129,122700,1020579385,2010,2010,2010,2010,0
|
|
20231129,122600,1020579385,2010,2010,2010,2010,539
|
|
20231129,122500,1019495995,2010,2015,2015,2010,1025
|
|
20231129,122400,1017435620,2015,2015,2015,2015,40
|
|
20231129,122300,1017355020,2010,2015,2015,2010,540
|
|
20231129,122200,1016269615,2010,2015,2015,2010,748
|
|
20231129,122100,1014764895,2010,2015,2015,2010,2781
|
|
20231129,122000,1009163680,2010,2015,2015,2010,548
|
|
20231129,121900,1008062150,2015,2015,2015,2015,0
|
|
20231129,121800,1008062150,2015,2010,2015,2010,589
|
|
20231129,121700,1006878010,2015,2010,2015,2010,2393
|
|
20231129,121600,1002068055,2015,2015,2015,2015,1460
|
|
20231129,121500,999126155,2010,2015,2020,2010,940
|
|
20231129,121400,997234745,2015,2020,2020,2015,1050
|
|
20231129,121300,995118895,2015,2015,2015,2015,1300
|
|
20231129,121200,992499395,2010,2015,2015,2010,820
|
|
20231129,121100,990849790,2010,2010,2010,2010,1
|
|
20231129,121000,990847780,2010,2010,2010,2010,0
|
|
20231129,120900,990847780,2010,2015,2015,2010,739
|
|
20231129,120800,989361390,2015,2015,2015,2015,800
|
|
20231129,120700,987749390,2015,2010,2015,2010,1539
|
|
20231129,120600,984651000,2010,2010,2010,2010,0
|
|
20231129,120500,984651000,2010,2015,2015,2010,284
|
|
20231129,120400,984078745,2015,2010,2015,2010,2474
|
|
20231129,120300,979096330,2010,2010,2010,2010,1647
|
|
20231129,120200,975785860,2015,2010,2015,2010,850
|
|
20231129,120100,974075110,2010,2010,2015,2010,1041
|
|
20231129,120000,971980200,2015,2015,2015,2015,100
|
|
20231129,115900,971778700,2010,2015,2015,2010,13
|
|
20231129,115800,971752510,2010,2010,2010,2010,538
|
|
20231129,115700,970671130,2010,2015,2015,2010,51
|
|
20231129,115600,970568370,2010,2015,2015,2010,422
|
|
20231129,115500,969720145,2010,2010,2010,2010,1335
|
|
20231129,115400,967036795,2015,2010,2015,2010,1824
|
|
20231129,115300,963370505,2010,2005,2010,2005,6591
|
|
20231129,115200,950144405,2010,2010,2010,2010,8494
|
|
20231129,115100,933071465,2020,2010,2020,2010,156
|
|
20231129,115000,932757745,2010,2010,2010,2010,703
|
|
20231129,114900,931344715,2010,2010,2010,2010,0
|
|
20231129,114800,931344715,2010,2015,2015,2010,582
|
|
20231129,114700,930174885,2010,2015,2015,2010,645
|
|
20231129,114600,928877905,2015,2015,2015,2015,6
|
|
20231129,114500,928865815,2015,2015,2015,2015,0
|
|
20231129,114400,928865815,2015,2015,2020,2010,2832
|
|
20231129,114300,923162025,2015,2015,2015,2015,132
|
|
20231129,114200,922896045,2010,2010,2010,2010,248
|
|
20231129,114100,922397565,2010,2010,2010,2010,539
|
|
20231129,114000,921314175,2010,2010,2015,2010,3109
|
|
20231129,113900,915065065,2020,2010,2020,2010,1875
|
|
20231129,113800,911282955,2020,2020,2020,2020,1
|
|
20231129,113700,911280935,2015,2015,2015,2015,1595
|
|
20231129,113600,908067010,2010,2010,2010,2010,539
|
|
20231129,113500,906983620,2010,2010,2010,2010,1
|
|
20231129,113400,906981610,2015,2015,2015,2015,84
|
|
20231129,113300,906812350,2015,2015,2015,2010,3599
|
|
20231129,113200,899563055,2015,2010,2015,2010,741
|
|
20231129,113100,898070980,2010,2010,2015,2010,643
|
|
20231129,113000,896778010,2010,2015,2015,2010,571
|
|
20231129,112900,895630140,2015,2010,2015,2010,110
|
|
20231129,112800,895408990,2010,2010,2015,2010,20131
|
|
20231129,112700,854937355,2015,2015,2020,2010,1299
|
|
20231129,112600,852323370,2015,2020,2020,2015,714
|
|
20231129,112500,850884590,2020,2020,2020,2015,24054
|
|
20231129,112400,802411280,2025,2020,2025,2020,5491
|
|
20231129,112300,791319455,2020,2020,2020,2020,373
|
|
20231129,112200,790565995,2015,2015,2015,2015,1057
|
|
20231129,112100,788436140,2015,2020,2020,2015,3701
|
|
20231129,112000,780963620,2020,2020,2020,2020,1784
|
|
20231129,111900,777359940,2015,2020,2020,2015,540
|
|
20231129,111800,776271835,2020,2015,2020,2015,140
|
|
20231129,111700,775989685,2020,2020,2020,2020,471
|
|
20231129,111600,775038265,2015,2020,2020,2015,1090
|
|
20231129,111500,772839160,2020,2020,2020,2020,966
|
|
20231129,111400,770887840,2015,2015,2015,2015,825
|
|
20231129,111300,769225465,2020,2020,2025,2020,1057
|
|
20231129,111200,767090290,2020,2020,2020,2020,729
|
|
20231129,111100,765617710,2020,2020,2020,2020,9466
|
|
20231129,111000,746496390,2020,2020,2020,2020,0
|
|
20231129,110900,746496390,2020,2020,2020,2020,9674
|
|
20231129,110800,726954910,2025,2025,2025,2020,609
|
|
20231129,110700,725724380,2020,2020,2020,2020,0
|
|
20231129,110600,725724380,2020,2020,2020,2020,477
|
|
20231129,110500,724760840,2020,2020,2020,2020,539
|
|
20231129,110400,723672060,2020,2020,2020,2020,502
|
|
20231129,110300,722658020,2015,2015,2015,2015,194
|
|
20231129,110200,722267110,2020,2020,2020,2020,1100
|
|
20231129,110100,720045110,2020,2020,2020,2020,1211
|
|
20231129,110000,717598890,2030,2015,2030,2015,540
|
|
20231129,105900,716510775,2020,2020,2020,2020,15000
|
|
20231129,105800,686210775,2020,2020,2020,2020,0
|
|
20231129,105700,686210775,2020,2020,2020,2020,5339
|
|
20231129,105600,675425995,2020,2025,2025,2020,22867
|
|
20231129,105500,629213720,2025,2025,2025,2025,1
|
|
20231129,105400,629211695,2025,2025,2025,2025,539
|
|
20231129,105300,628120220,2030,2030,2030,2030,0
|
|
20231129,105200,628120220,2030,2030,2030,2030,1
|
|
20231129,105100,628118190,2020,2025,2025,2020,814
|
|
20231129,105000,626472535,2025,2025,2025,2025,5
|
|
20231129,104900,626462410,2025,2025,2025,2025,98
|
|
20231129,104800,626263960,2025,2030,2030,2025,3767
|
|
20231129,104700,618635735,2030,2030,2030,2030,0
|
|
20231129,104600,618635735,2030,2030,2030,2025,840
|
|
20231129,104500,616933225,2030,2030,2030,2030,3469
|
|
20231129,104400,609891155,2025,2025,2025,2025,0
|
|
20231129,104300,609891155,2025,2025,2025,2025,539
|
|
20231129,104200,608799680,2030,2025,2030,2025,7
|
|
20231129,104100,608785500,2025,2025,2025,2025,300
|
|
20231129,104000,608178000,2025,2030,2030,2025,1312
|
|
20231129,103900,605517335,2025,2025,2025,2025,100
|
|
20231129,103800,605314835,2025,2025,2025,2025,15267
|
|
20231129,103700,574399160,2025,2025,2030,2025,15839
|
|
20231129,103600,542323685,2025,2025,2025,2025,0
|
|
20231129,103500,542323685,2025,2025,2025,2025,539
|
|
20231129,103400,541232210,2030,2030,2030,2030,301
|
|
20231129,103300,540621180,2030,2030,2030,2030,3702
|
|
20231129,103200,533106120,2030,2025,2030,2025,567
|
|
20231129,103100,531957855,2025,2025,2025,2025,0
|
|
20231129,103000,531957855,2025,2025,2025,2025,2403
|
|
20231129,102900,527091780,2025,2025,2025,2025,1539
|
|
20231129,102800,523975305,2025,2025,2025,2025,0
|
|
20231129,102700,523975305,2025,2025,2025,2025,1032
|
|
20231129,102600,521885505,2025,2025,2025,2025,539
|
|
20231129,102500,520794030,2025,2025,2025,2025,0
|
|
20231129,102400,520794030,2025,2025,2025,2025,0
|
|
20231129,102300,520794030,2025,2030,2030,2025,977
|
|
20231129,102200,518813910,2030,2030,2030,2030,500
|
|
20231129,102100,517798910,2030,2025,2030,2025,1044
|
|
20231129,102000,515684785,2025,2025,2025,2025,0
|
|
20231129,101900,515684785,2025,2025,2025,2025,0
|
|
20231129,101800,515684785,2025,2025,2025,2025,539
|
|
20231129,101700,514593310,2030,2025,2030,2025,801
|
|
20231129,101600,512968780,2025,2025,2025,2025,0
|
|
20231129,101500,512968780,2025,2025,2025,2025,13547
|
|
20231129,101400,485536105,2035,2035,2035,2035,38
|
|
20231129,101300,485458775,2025,2025,2025,2025,0
|
|
20231129,101200,485458775,2025,2030,2030,2025,12638
|
|
20231129,101100,459806330,2035,2035,2035,2035,494
|
|
20231129,101000,458801040,2035,2035,2035,2035,1
|
|
20231129,100900,458799005,2035,2035,2035,2030,546
|
|
20231129,100800,457690600,2035,2035,2035,2035,33
|
|
20231129,100700,457623445,2030,2030,2030,2030,539
|
|
20231129,100600,456529275,2030,2030,2030,2030,0
|
|
20231129,100500,456529275,2030,2030,2030,2030,0
|
|
20231129,100400,456529275,2030,2035,2035,2030,1607
|
|
20231129,100300,453259530,2035,2035,2035,2035,100
|
|
20231129,100200,453056030,2040,2040,2040,2040,28
|
|
20231129,100100,452998910,2030,2035,2035,2030,639
|
|
20231129,100000,451701240,2035,2035,2035,2035,616
|
|
20231129,095900,450447680,2030,2030,2030,2030,4519
|
|
20231129,095800,441274110,2030,2030,2030,2030,610
|
|
20231129,095700,440035810,2030,2030,2030,2030,1000
|
|
20231129,095600,438005810,2025,2025,2025,2025,539
|
|
20231129,095500,436914335,2030,2030,2030,2030,1572
|
|
20231129,095400,433723175,2030,2030,2030,2030,742
|
|
20231129,095300,432216915,2030,2030,2030,2030,315
|
|
20231129,095200,431577465,2025,2035,2035,2025,1704
|
|
20231129,095100,428120830,2025,2025,2025,2025,0
|
|
20231129,095000,428120830,2025,2030,2030,2025,3078
|
|
20231129,094900,421875980,2030,2045,2045,2025,457
|
|
20231129,094800,420948355,2025,2035,2045,2025,6175
|
|
20231129,094700,408396040,2035,2030,2035,2030,2156
|
|
20231129,094600,404019310,2035,2035,2035,2035,200
|
|
20231129,094500,403612310,2030,2035,2035,2030,754
|
|
20231129,094400,402079180,2030,2030,2035,2030,1441
|
|
20231129,094300,399153940,2035,2025,2035,2025,3
|
|
20231129,094200,399147845,2025,2025,2025,2025,1500
|
|
20231129,094100,396110345,2025,2025,2025,2025,10
|
|
20231129,094000,396090095,2025,2030,2030,2025,5
|
|
20231129,093900,396079965,2035,2035,2035,2035,0
|
|
20231129,093800,396079965,2035,2030,2035,2025,965
|
|
20231129,093700,394124850,2035,2035,2035,2035,11
|
|
20231129,093600,394102465,2035,2030,2035,2030,500
|
|
20231129,093500,393084970,2035,2035,2035,2035,4
|
|
20231129,093400,393076830,2035,2035,2035,2035,0
|
|
20231129,093300,393076830,2035,2030,2035,2020,448
|
|
20231129,093200,392167315,2025,2030,2030,2020,1120
|
|
20231129,093100,389897790,2030,2030,2030,2025,1853
|
|
20231129,093000,386140715,2030,2025,2030,2025,1871
|
|
20231129,092900,382350415,2025,2015,2025,2015,3412
|
|
20231129,092800,375452515,2025,2025,2025,2015,6842
|
|
20231129,092700,361633555,2025,2025,2025,2020,12698
|
|
20231129,092600,335946880,2025,2030,2030,2025,1217
|
|
20231129,092500,333482310,2030,2030,2030,2025,618
|
|
20231129,092400,332230020,2030,2030,2030,2030,20
|
|
20231129,092300,332189420,2030,2025,2030,2025,2547
|
|
20231129,092200,327022775,2025,2030,2030,2025,509
|
|
20231129,092100,325992045,2030,2025,2030,2025,1865
|
|
20231129,092000,322210870,2025,2035,2035,2020,46520
|
|
20231129,091900,227923915,2035,2040,2045,2035,19928
|
|
20231129,091800,187297025,2040,2050,2050,2040,10043
|
|
20231129,091700,166772110,2045,2050,2050,2045,69
|
|
20231129,091600,166630990,2050,2050,2055,2050,1147
|
|
20231129,091500,164279105,2050,2055,2060,2050,2382
|
|
20231129,091400,159384595,2050,2050,2050,2050,923
|
|
20231129,091300,157492445,2055,2055,2055,2055,551
|
|
20231129,091200,156360140,2060,2050,2060,2050,1382
|
|
20231129,091100,153527010,2050,2050,2050,2050,3360
|
|
20231129,091000,146639010,2050,2055,2055,2050,2100
|
|
20231129,090900,142333750,2050,2050,2050,2050,1000
|
|
20231129,090800,140283750,2050,2055,2065,2050,1476
|
|
20231129,090700,137245170,2050,2050,2050,2050,3548
|
|
20231129,090600,129971770,2050,2050,2055,2050,1597
|
|
20231129,090500,126693920,2050,2045,2055,2045,1700
|
|
20231129,090400,123214360,2055,2060,2060,2045,129
|
|
20231129,090300,122949375,2045,2055,2055,2025,26845
|
|
20231129,090200,68189640,2055,2060,2060,2055,2725
|
|
20231129,090100,62589205,2060,2050,2075,2050,3967
|
|
20231129,090000,54444330,2055,2055,2060,2050,26491
|