652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,194900,15898422651,1985,1985,1985,1985,59893
|
|
20240104,194800,15898422651,1985,1985,1985,1985,0
|
|
20240104,194700,15898422651,1985,1985,1985,1985,0
|
|
20240104,194600,15898422651,1985,1985,1985,1985,0
|
|
20240104,194500,15898422651,1985,1985,1985,1985,0
|
|
20240104,194400,15898422651,1985,1985,1985,1985,0
|
|
20240104,194300,15898422651,1985,1985,1985,1985,0
|
|
20240104,194200,15898422651,1985,1985,1985,1985,0
|
|
20240104,194100,15898422651,1985,1985,1985,1985,0
|
|
20240104,194000,15898422651,1985,1985,1985,1985,0
|
|
20240104,193900,15898422651,1985,1985,1985,1985,0
|
|
20240104,193800,15898422651,1985,1985,1985,1985,0
|
|
20240104,193700,15898422651,1985,1985,1985,1985,0
|
|
20240104,193600,15898422651,1985,1985,1985,1985,0
|
|
20240104,193500,15898422651,1985,1985,1985,1985,0
|
|
20240104,193400,15898422651,1985,1985,1985,1985,0
|
|
20240104,193300,15898422651,1985,1985,1985,1985,0
|
|
20240104,193200,15898422651,1985,1985,1985,1985,0
|
|
20240104,193100,15898422651,1985,1985,1985,1985,0
|
|
20240104,193000,15898422651,1985,1985,1985,1985,0
|
|
20240104,192900,15898422651,1985,1985,1985,1985,0
|
|
20240104,192800,15898422651,1985,1985,1985,1985,0
|
|
20240104,192700,15898422651,1985,1985,1985,1985,0
|
|
20240104,192600,15898422651,1985,1985,1985,1985,0
|
|
20240104,192500,15898422651,1985,1985,1985,1985,0
|
|
20240104,192400,15898422651,1985,1985,1985,1985,0
|
|
20240104,192300,15898422651,1985,1985,1985,1985,0
|
|
20240104,192200,15898422651,1985,1985,1985,1985,0
|
|
20240104,192100,15898422651,1985,1985,1985,1985,0
|
|
20240104,192000,15898422651,1985,1985,1985,1985,0
|
|
20240104,191900,15898422651,1985,1985,1985,1985,59893
|
|
20240104,191800,15898422651,1985,1985,1985,1985,0
|
|
20240104,191700,15898422651,1985,1985,1985,1985,0
|
|
20240104,191600,15898422651,1985,1985,1985,1985,0
|
|
20240104,191500,15898422651,1985,1985,1985,1985,0
|
|
20240104,191400,15898422651,1985,1985,1985,1985,0
|
|
20240104,191300,15898422651,1985,1985,1985,1985,0
|
|
20240104,191200,15898422651,1985,1985,1985,1985,0
|
|
20240104,191100,15898422651,1985,1985,1985,1985,0
|
|
20240104,191000,15898422651,1985,1985,1985,1985,0
|
|
20240104,190900,15898422651,1985,1985,1985,1985,0
|
|
20240104,190800,15898422651,1985,1985,1985,1985,0
|
|
20240104,190700,15898422651,1985,1985,1985,1985,0
|
|
20240104,190600,15898422651,1985,1985,1985,1985,0
|
|
20240104,190500,15898422651,1985,1985,1985,1985,0
|
|
20240104,190400,15898422651,1985,1985,1985,1985,0
|
|
20240104,190300,15898422651,1985,1985,1985,1985,0
|
|
20240104,190200,15898422651,1985,1985,1985,1985,0
|
|
20240104,190100,15898422651,1985,1985,1985,1985,0
|
|
20240104,190000,15898422651,1985,1985,1985,1985,0
|
|
20240104,185900,15898422651,1985,1985,1985,1985,0
|
|
20240104,185800,15898422651,1985,1985,1985,1985,0
|
|
20240104,185700,15898422651,1985,1985,1985,1985,0
|
|
20240104,185600,15898422651,1985,1985,1985,1985,0
|
|
20240104,185500,15898422651,1985,1985,1985,1985,0
|
|
20240104,185400,15898422651,1985,1985,1985,1985,0
|
|
20240104,185300,15898422651,1985,1985,1985,1985,0
|
|
20240104,185200,15898422651,1985,1985,1985,1985,0
|
|
20240104,185100,15898422651,1985,1985,1985,1985,0
|
|
20240104,185000,15898422651,1985,1985,1985,1985,0
|
|
20240104,184900,15898422651,1985,1985,1985,1985,59893
|
|
20240104,184800,15898422651,1985,1985,1985,1985,0
|
|
20240104,184700,15898422651,1985,1985,1985,1985,0
|
|
20240104,184600,15898422651,1985,1985,1985,1985,0
|
|
20240104,184500,15898422651,1985,1985,1985,1985,0
|
|
20240104,184400,15898422651,1985,1985,1985,1985,0
|
|
20240104,184300,15898422651,1985,1985,1985,1985,0
|
|
20240104,184200,15898422651,1985,1985,1985,1985,0
|
|
20240104,184100,15898422651,1985,1985,1985,1985,0
|
|
20240104,184000,15898422651,1985,1985,1985,1985,0
|
|
20240104,183900,15898422651,1985,1985,1985,1985,0
|
|
20240104,183800,15898422651,1985,1985,1985,1985,0
|
|
20240104,183700,15898422651,1985,1985,1985,1985,0
|
|
20240104,183600,15898422651,1985,1985,1985,1985,0
|
|
20240104,183500,15898422651,1985,1985,1985,1985,0
|
|
20240104,183400,15898422651,1985,1985,1985,1985,0
|
|
20240104,183300,15898422651,1985,1985,1985,1985,0
|
|
20240104,183200,15898422651,1985,1985,1985,1985,0
|
|
20240104,183100,15898422651,1985,1985,1985,1985,0
|
|
20240104,183000,15898422651,1985,1985,1985,1985,0
|
|
20240104,182900,15898422651,1985,1985,1985,1985,0
|
|
20240104,182800,15898422651,1985,1985,1985,1985,0
|
|
20240104,182700,15898422651,1985,1985,1985,1985,0
|
|
20240104,182600,15898422651,1985,1985,1985,1985,0
|
|
20240104,182500,15898422651,1985,1985,1985,1985,0
|
|
20240104,182400,15898422651,1985,1985,1985,1985,0
|
|
20240104,182300,15898422651,1985,1985,1985,1985,0
|
|
20240104,182200,15898422651,1985,1985,1985,1985,0
|
|
20240104,182100,15898422651,1985,1985,1985,1985,0
|
|
20240104,182000,15898422651,1985,1985,1985,1985,0
|
|
20240104,181900,15898422651,1985,1985,1985,1985,59893
|
|
20240104,181800,15898422651,1985,1985,1985,1985,0
|
|
20240104,181700,15898422651,1985,1985,1985,1985,0
|
|
20240104,181600,15898422651,1985,1985,1985,1985,0
|
|
20240104,181500,15898422651,1985,1985,1985,1985,0
|
|
20240104,181400,15898422651,1985,1985,1985,1985,0
|
|
20240104,181300,15898422651,1985,1985,1985,1985,0
|
|
20240104,181200,15898422651,1985,1985,1985,1985,0
|
|
20240104,181100,15898422651,1985,1985,1985,1985,0
|
|
20240104,181000,15898422651,1985,1985,1985,1985,0
|
|
20240104,180900,15898422651,1985,1985,1985,1985,0
|
|
20240104,180800,15898422651,1985,1985,1985,1985,0
|
|
20240104,180700,15898422651,1985,1985,1985,1985,0
|
|
20240104,180600,15898422651,1985,1985,1985,1985,0
|
|
20240104,180500,15898422651,1985,1985,1985,1985,0
|
|
20240104,180400,15898422651,1985,1985,1985,1985,0
|
|
20240104,180300,15898422651,1985,1985,1985,1985,0
|
|
20240104,180200,15898422651,1985,1985,1985,1985,0
|
|
20240104,180100,15898422651,1985,1985,1985,1985,0
|
|
20240104,180000,15898422651,1985,1985,1985,1985,0
|
|
20240104,175900,15898422651,1985,1985,1985,1985,0
|
|
20240104,175800,15898422651,1985,1985,1985,1985,0
|
|
20240104,175700,15898422651,1985,1985,1985,1985,0
|
|
20240104,175600,15898422651,1985,1985,1985,1985,0
|
|
20240104,175500,15898422651,1985,1985,1985,1985,0
|
|
20240104,175400,15898422651,1985,1985,1985,1985,0
|
|
20240104,175300,15898422651,1985,1985,1985,1985,0
|
|
20240104,175200,15898422651,1985,1985,1985,1985,0
|
|
20240104,175100,15898422651,1985,1985,1985,1985,0
|
|
20240104,175000,15898422651,1985,1985,1985,1985,0
|
|
20240104,174900,15898422651,1985,1985,1985,1985,59893
|
|
20240104,174800,15898422651,1985,1985,1985,1985,0
|
|
20240104,174700,15898422651,1985,1985,1985,1985,0
|
|
20240104,174600,15898422651,1985,1985,1985,1985,0
|
|
20240104,174500,15898422651,1985,1985,1985,1985,0
|
|
20240104,174400,15898422651,1985,1985,1985,1985,0
|
|
20240104,174300,15898422651,1985,1985,1985,1985,0
|
|
20240104,174200,15898422651,1985,1985,1985,1985,0
|
|
20240104,174100,15898422651,1985,1985,1985,1985,0
|
|
20240104,174000,15898422651,1985,1985,1985,1985,0
|
|
20240104,173900,15898422651,1985,1985,1985,1985,0
|
|
20240104,173800,15898422651,1985,1985,1985,1985,0
|
|
20240104,173700,15898422651,1985,1985,1985,1985,0
|
|
20240104,173600,15898422651,1985,1985,1985,1985,0
|
|
20240104,173500,15898422651,1985,1985,1985,1985,0
|
|
20240104,173400,15898422651,1985,1985,1985,1985,0
|
|
20240104,173300,15898422651,1985,1985,1985,1985,0
|
|
20240104,173200,15898422651,1985,1985,1985,1985,0
|
|
20240104,173100,15898422651,1985,1985,1985,1985,0
|
|
20240104,173000,15898422651,1985,1985,1985,1985,0
|
|
20240104,172900,15898422651,1985,1985,1985,1985,0
|
|
20240104,172800,15898422651,1985,1985,1985,1985,0
|
|
20240104,172700,15898422651,1985,1985,1985,1985,0
|
|
20240104,172600,15898422651,1985,1985,1985,1985,0
|
|
20240104,172500,15898422651,1985,1985,1985,1985,0
|
|
20240104,172400,15898422651,1985,1985,1985,1985,0
|
|
20240104,172300,15898422651,1985,1985,1985,1985,0
|
|
20240104,172200,15898422651,1985,1985,1985,1985,0
|
|
20240104,172100,15898422651,1985,1985,1985,1985,0
|
|
20240104,172000,15898422651,1985,1985,1985,1985,0
|
|
20240104,171900,15898422651,1985,1985,1985,1985,59893
|
|
20240104,171800,15898422651,1985,1985,1985,1985,0
|
|
20240104,171700,15898422651,1985,1985,1985,1985,0
|
|
20240104,171600,15898422651,1985,1985,1985,1985,0
|
|
20240104,171500,15898422651,1985,1985,1985,1985,0
|
|
20240104,171400,15898422651,1985,1985,1985,1985,0
|
|
20240104,171300,15898422651,1985,1985,1985,1985,0
|
|
20240104,171200,15898422651,1985,1985,1985,1985,0
|
|
20240104,171100,15898422651,1985,1985,1985,1985,0
|
|
20240104,171000,15898422651,1985,1985,1985,1985,0
|
|
20240104,170900,15898422651,1985,1985,1985,1985,0
|
|
20240104,170800,15898422651,1985,1985,1985,1985,0
|
|
20240104,170700,15898422651,1985,1985,1985,1985,0
|
|
20240104,170600,15898422651,1985,1985,1985,1985,0
|
|
20240104,170500,15898422651,1985,1985,1985,1985,0
|
|
20240104,170400,15898422651,1985,1985,1985,1985,0
|
|
20240104,170300,15898422651,1985,1985,1985,1985,0
|
|
20240104,170200,15898422651,1985,1985,1985,1985,0
|
|
20240104,170100,15898422651,1985,1985,1985,1985,0
|
|
20240104,170000,15898422651,1985,1985,1985,1985,0
|
|
20240104,165900,15898422651,1985,1985,1985,1985,0
|
|
20240104,165800,15898422651,1985,1985,1985,1985,0
|
|
20240104,165700,15898422651,1985,1985,1985,1985,0
|
|
20240104,165600,15898422651,1985,1985,1985,1985,0
|
|
20240104,165500,15898422651,1985,1985,1985,1985,0
|
|
20240104,165400,15898422651,1985,1985,1985,1985,0
|
|
20240104,165300,15898422651,1985,1985,1985,1985,0
|
|
20240104,165200,15898422651,1985,1985,1985,1985,0
|
|
20240104,165100,15898422651,1985,1985,1985,1985,0
|
|
20240104,165000,15898422651,1985,1985,1985,1985,0
|
|
20240104,164900,15898422651,1985,1985,1985,1985,59893
|
|
20240104,164800,15898422651,1985,1985,1985,1985,0
|
|
20240104,164700,15898422651,1985,1985,1985,1985,0
|
|
20240104,164600,15898422651,1985,1985,1985,1985,0
|
|
20240104,164500,15898422651,1985,1985,1985,1985,0
|
|
20240104,164400,15898422651,1985,1985,1985,1985,0
|
|
20240104,164300,15898422651,1985,1985,1985,1985,0
|
|
20240104,164200,15898422651,1985,1985,1985,1985,0
|
|
20240104,164100,15898422651,1985,1985,1985,1985,0
|
|
20240104,164000,15898422651,1985,1985,1985,1985,0
|
|
20240104,163900,15898422651,1985,1985,1985,1985,0
|
|
20240104,163800,15898422651,1985,1985,1985,1985,0
|
|
20240104,163700,15898422651,1985,1985,1985,1985,0
|
|
20240104,163600,15898422651,1985,1985,1985,1985,0
|
|
20240104,163500,15898422651,1985,1985,1985,1985,0
|
|
20240104,163400,15898422651,1985,1985,1985,1985,0
|
|
20240104,163300,15898422651,1985,1985,1985,1985,0
|
|
20240104,163200,15898422651,1985,1985,1985,1985,0
|
|
20240104,163100,15898422651,1985,1985,1985,1985,0
|
|
20240104,163000,15898422651,1985,1985,1985,1985,0
|
|
20240104,162900,15898422651,1985,1985,1985,1985,0
|
|
20240104,162800,15898422651,1985,1985,1985,1985,0
|
|
20240104,162700,15898422651,1985,1985,1985,1985,0
|
|
20240104,162600,15898422651,1985,1985,1985,1985,0
|
|
20240104,162500,15898422651,1985,1985,1985,1985,0
|
|
20240104,162400,15898422651,1985,1985,1985,1985,0
|
|
20240104,162300,15898422651,1985,1985,1985,1985,0
|
|
20240104,162200,15898422651,1985,1985,1985,1985,0
|
|
20240104,162100,15898422651,1985,1985,1985,1985,0
|
|
20240104,162000,15898422651,1985,1985,1985,1985,0
|
|
20240104,161900,15898422651,1985,1985,1985,1985,59893
|
|
20240104,161800,15898422651,1985,1985,1985,1985,0
|
|
20240104,161700,15898422651,1985,1985,1985,1985,0
|
|
20240104,161600,15898422651,1985,1985,1985,1985,0
|
|
20240104,161500,15898422651,1985,1985,1985,1985,0
|
|
20240104,161400,15898422651,1985,1985,1985,1985,0
|
|
20240104,161300,15898422651,1985,1985,1985,1985,0
|
|
20240104,161200,15898422651,1985,1985,1985,1985,0
|
|
20240104,161100,15898422651,1985,1985,1985,1985,0
|
|
20240104,161000,15898422651,1985,1985,1985,1985,0
|
|
20240104,160900,15898422651,1985,1985,1985,1985,0
|
|
20240104,160800,15898422651,1985,1985,1985,1985,0
|
|
20240104,160700,15898422651,1985,1985,1985,1985,0
|
|
20240104,160600,15898422651,1985,1985,1985,1985,0
|
|
20240104,160500,15898422651,1985,1985,1985,1985,0
|
|
20240104,160400,15898422651,1985,1985,1985,1985,0
|
|
20240104,160300,15898422651,1985,1985,1985,1985,0
|
|
20240104,160200,15898422651,1985,1985,1985,1985,0
|
|
20240104,160100,15898422651,1985,1985,1985,1985,0
|
|
20240104,160000,15898422651,1985,1985,1985,1985,0
|
|
20240104,155900,15898422651,1985,1985,1985,1985,0
|
|
20240104,155800,15898422651,1985,1985,1985,1985,0
|
|
20240104,155700,15898422651,1985,1985,1985,1985,0
|
|
20240104,155600,15898422651,1985,1985,1985,1985,0
|
|
20240104,155500,15898422651,1985,1985,1985,1985,0
|
|
20240104,155400,15898422651,1985,1985,1985,1985,0
|
|
20240104,155300,15898422651,1985,1985,1985,1985,0
|
|
20240104,155200,15898422651,1985,1985,1985,1985,0
|
|
20240104,155100,15898422651,1985,1985,1985,1985,0
|
|
20240104,155000,15898422651,1985,1985,1985,1985,0
|
|
20240104,154900,15898422651,1985,1985,1985,1985,59893
|
|
20240104,154800,15898422651,1985,1985,1985,1985,0
|
|
20240104,154700,15898422651,1985,1985,1985,1985,0
|
|
20240104,154600,15898422651,1985,1985,1985,1985,0
|
|
20240104,154500,15898422651,1985,1985,1985,1985,0
|
|
20240104,154400,15898422651,1985,1985,1985,1985,0
|
|
20240104,154300,15898422651,1985,1985,1985,1985,0
|
|
20240104,154200,15898422651,1985,1985,1985,1985,0
|
|
20240104,154100,15898422651,1985,1985,1985,1985,0
|
|
20240104,154000,15898422651,1985,1985,1985,1985,0
|
|
20240104,153900,15898422651,1985,1985,1985,1985,0
|
|
20240104,153800,15898422651,1985,1985,1985,1985,0
|
|
20240104,153700,15898422651,1985,1985,1985,1985,0
|
|
20240104,153600,15898422651,1985,1985,1985,1985,0
|
|
20240104,153500,15898422651,1985,1985,1985,1985,0
|
|
20240104,153400,15898422651,1985,1985,1985,1985,0
|
|
20240104,153300,15898422651,1985,1985,1985,1985,0
|
|
20240104,153200,15898422651,1985,1985,1985,1985,0
|
|
20240104,153100,15898422651,1985,1985,1985,1985,0
|
|
20240104,153000,15898422651,1985,1985,1985,1985,59893
|
|
20240104,152900,15779535046,1971,1971,1971,1971,0
|
|
20240104,152800,15779535046,1971,1971,1971,1971,0
|
|
20240104,152700,15779535046,1971,1971,1971,1971,0
|
|
20240104,152600,15779535046,1971,1971,1971,1971,0
|
|
20240104,152500,15779535046,1971,1971,1971,1971,0
|
|
20240104,152400,15779535046,1971,1971,1971,1971,0
|
|
20240104,152300,15779535046,1971,1971,1971,1971,0
|
|
20240104,152200,15779535046,1971,1971,1971,1971,0
|
|
20240104,152100,15779535046,1971,1971,1971,1971,0
|
|
20240104,152000,15779535046,1971,1971,1971,1971,0
|
|
20240104,151900,15779535046,1971,1975,1990,1968,9481
|
|
20240104,151800,15760797319,1972,1964,1972,1964,6051
|
|
20240104,151700,15748896674,1964,1972,1975,1964,7993
|
|
20240104,151600,15733173151,1972,1975,1975,1964,14748
|
|
20240104,151500,15704097874,1975,1990,1991,1972,11239
|
|
20240104,151400,15681784578,1991,1992,1992,1991,2792
|
|
20240104,151300,15676224934,1992,1994,1995,1991,2352
|
|
20240104,151200,15671535385,1996,1993,1997,1993,3463
|
|
20240104,151100,15664624047,1993,1990,1997,1986,9404
|
|
20240104,151000,15645916166,1990,1985,1991,1985,5537
|
|
20240104,150900,15634914588,1985,1985,1987,1984,7191
|
|
20240104,150800,15620635354,1985,1988,1988,1981,5925
|
|
20240104,150700,15608876502,1989,1990,1993,1980,3715
|
|
20240104,150600,15601500122,1981,1990,1998,1977,8847
|
|
20240104,150500,15583853626,1977,1976,1992,1976,7071
|
|
20240104,150400,15569828931,1976,1964,1982,1964,12575
|
|
20240104,150300,15544970716,1969,1958,1969,1955,4424
|
|
20240104,150200,15536301866,1959,1960,1960,1954,2534
|
|
20240104,150100,15531349746,1960,1961,1961,1952,3171
|
|
20240104,150000,15525155613,1952,1952,1962,1951,11207
|
|
20240104,145900,15503279638,1952,1964,1964,1952,11774
|
|
20240104,145800,15480252388,1957,1972,1972,1955,22095
|
|
20240104,145700,15436879862,1971,1973,1981,1971,10288
|
|
20240104,145600,15416579194,1982,1987,1999,1972,16909
|
|
20240104,145500,15383137144,2000,1999,2000,1985,7643
|
|
20240104,145400,15367916601,1999,2005,2005,1999,1115
|
|
20240104,145300,15365685700,2005,1998,2005,1998,2418
|
|
20240104,145200,15360853821,1998,2000,2005,1997,7077
|
|
20240104,145100,15346707382,2000,2010,2010,2000,11241
|
|
20240104,145000,15324168957,2005,2005,2025,1997,18562
|
|
20240104,144900,15287011733,2010,1984,2010,1984,8543
|
|
20240104,144800,15269929256,1996,1985,1997,1982,5132
|
|
20240104,144700,15259722651,1985,1983,1988,1980,8100
|
|
20240104,144600,15243664811,1983,1986,1987,1980,4324
|
|
20240104,144500,15235091739,1986,1989,1989,1978,13066
|
|
20240104,144400,15209216507,1989,1981,1994,1978,4303
|
|
20240104,144300,15200681806,1981,1977,1981,1975,6333
|
|
20240104,144200,15188154395,1980,1977,1984,1972,8516
|
|
20240104,144100,15171317901,1976,2000,2000,1972,18999
|
|
20240104,144000,15133582569,1996,2000,2010,1996,5004
|
|
20240104,143900,15123586294,1999,2010,2010,1999,4523
|
|
20240104,143800,15114525825,2010,2005,2015,1998,7308
|
|
20240104,143700,15099888804,2000,1999,2015,1996,3592
|
|
20240104,143600,15092701050,2000,2050,2050,1995,30993
|
|
20240104,143500,15030092103,2050,2030,2070,2025,44818
|
|
20240104,143400,14938098863,2030,2015,2030,2015,19728
|
|
20240104,143300,14898231693,2015,2015,2020,2015,1589
|
|
20240104,143200,14895028683,2010,2010,2015,2005,4323
|
|
20240104,143100,14886339463,2010,2010,2010,2000,3966
|
|
20240104,143000,14878387433,2005,2010,2010,2005,2284
|
|
20240104,142900,14873804013,2010,2000,2010,2000,2554
|
|
20240104,142800,14868694868,2000,2015,2015,2000,4561
|
|
20240104,142700,14859569203,2005,2015,2015,2000,10097
|
|
20240104,142600,14839347888,2020,2025,2025,2015,15517
|
|
20240104,142500,14808001888,2020,2025,2030,2020,4098
|
|
20240104,142400,14799703723,2025,2035,2035,2025,3732
|
|
20240104,142300,14792129153,2035,2035,2040,2025,6654
|
|
20240104,142200,14778602913,2035,2020,2040,2020,5677
|
|
20240104,142100,14767092753,2020,2020,2025,2010,3666
|
|
20240104,142000,14759692593,2020,2030,2030,2010,2273
|
|
20240104,141900,14755103423,2030,2020,2035,2020,5000
|
|
20240104,141800,14744948193,2020,2015,2030,2000,14972
|
|
20240104,141700,14714847998,2025,2040,2045,2015,11220
|
|
20240104,141600,14692036368,2045,2015,2050,2015,15371
|
|
20240104,141500,14660813193,2005,2015,2020,2005,11232
|
|
20240104,141400,14638266788,2015,2010,2025,2005,33395
|
|
20240104,141300,14570867248,2010,1997,2015,1993,22535
|
|
20240104,141200,14525738153,1997,1983,2005,1983,11642
|
|
20240104,141100,14502521877,1983,1989,1990,1980,14787
|
|
20240104,141000,14473200141,1987,1980,1990,1977,15833
|
|
20240104,140900,14441812385,1978,1998,1999,1972,47596
|
|
20240104,140800,14347311003,1998,2025,2030,1984,41597
|
|
20240104,140700,14264110273,2025,2035,2035,2025,7167
|
|
20240104,140600,14249564398,2035,2040,2065,2030,10790
|
|
20240104,140500,14227544458,2035,2035,2040,2015,16577
|
|
20240104,140400,14193928463,2040,2065,2065,2030,33765
|
|
20240104,140300,14124898793,2060,2075,2080,2060,9389
|
|
20240104,140200,14105463763,2075,2080,2080,2070,5612
|
|
20240104,140100,14093800193,2080,2055,2080,2055,17341
|
|
20240104,140000,14058096283,2055,2080,2080,2055,26058
|
|
20240104,135900,14004300898,2080,2085,2085,2080,5650
|
|
20240104,135800,13992538458,2080,2090,2090,2080,2686
|
|
20240104,135700,13986940708,2080,2085,2105,2080,30063
|
|
20240104,135600,13923887468,2090,2080,2090,2070,8837
|
|
20240104,135500,13905550718,2080,2085,2085,2060,30449
|
|
20240104,135400,13842544333,2085,2070,2095,2070,22521
|
|
20240104,135300,13795672608,2070,2105,2105,2070,37941
|
|
20240104,135200,13716607748,2100,2120,2120,2095,14372
|
|
20240104,135100,13686378413,2120,2125,2125,2120,1711
|
|
20240104,135000,13682746978,2125,2125,2135,2120,10741
|
|
20240104,134900,13659877808,2130,2130,2135,2125,8135
|
|
20240104,134800,13642548108,2135,2125,2135,2110,13991
|
|
20240104,134700,13612794843,2125,2120,2125,2115,4098
|
|
20240104,134600,13604107063,2115,2110,2120,2105,3266
|
|
20240104,134500,13597208608,2110,2105,2110,2100,5001
|
|
20240104,134400,13586682618,2105,2100,2115,2095,13910
|
|
20240104,134300,13557404413,2095,2100,2105,2095,15060
|
|
20240104,134200,13525817118,2105,2110,2120,2100,16531
|
|
20240104,134100,13491009158,2110,2120,2120,2110,7062
|
|
20240104,134000,13476087753,2120,2120,2125,2115,3401
|
|
20240104,133900,13468878593,2125,2115,2125,2110,5898
|
|
20240104,133800,13456378658,2115,2110,2115,2105,12017
|
|
20240104,133700,13431018948,2115,2125,2125,2115,15916
|
|
20240104,133600,13397306433,2130,2125,2130,2120,6286
|
|
20240104,133500,13383950598,2125,2125,2130,2115,11089
|
|
20240104,133400,13360416573,2120,2110,2125,2110,9929
|
|
20240104,133300,13339415938,2110,2110,2125,2110,7828
|
|
20240104,133200,13322850528,2105,2135,2135,2105,34064
|
|
20240104,133100,13250738718,2130,2145,2145,2125,11027
|
|
20240104,133000,13227221373,2145,2140,2145,2140,3878
|
|
20240104,132900,13218912388,2140,2135,2150,2130,21050
|
|
20240104,132800,13173872693,2135,2135,2140,2125,9876
|
|
20240104,132700,13152813253,2135,2130,2140,2125,21974
|
|
20240104,132600,13105946163,2130,2120,2135,2120,10004
|
|
20240104,132500,13084643173,2120,2120,2125,2110,9911
|
|
20240104,132400,13063655903,2115,2115,2135,2110,40301
|
|
20240104,132300,12978020158,2115,2125,2125,2110,24951
|
|
20240104,132200,12925177963,2125,2110,2140,2110,43901
|
|
20240104,132100,12831924028,2110,2105,2125,2090,89966
|
|
20240104,132000,12642350233,2105,2190,2195,2105,97872
|
|
20240104,131900,12431762598,2190,2205,2205,2185,10209
|
|
20240104,131800,12409351483,2210,2210,2210,2200,16450
|
|
20240104,131700,12373104618,2210,2210,2215,2205,5961
|
|
20240104,131600,12359930483,2205,2215,2220,2205,12098
|
|
20240104,131500,12333116963,2210,2200,2225,2195,19712
|
|
20240104,131400,12289540273,2195,2220,2225,2195,17075
|
|
20240104,131300,12251786038,2220,2200,2220,2200,6246
|
|
20240104,131200,12237943413,2200,2225,2225,2200,124526
|
|
20240104,131100,11961210948,2225,2225,2225,2225,337
|
|
20240104,131000,11960461123,2225,2225,2225,2225,3127
|
|
20240104,130900,11953503548,2225,2225,2225,2225,5
|
|
20240104,130800,11953492423,2225,2225,2225,2225,440
|
|
20240104,130700,11952513423,2225,2225,2225,2225,223
|
|
20240104,130600,11952017248,2225,2225,2225,2225,601
|
|
20240104,130500,11950680023,2225,2225,2225,2225,450
|
|
20240104,130400,11949678773,2225,2225,2225,2225,8367
|
|
20240104,130300,11931062198,2225,2225,2225,2225,104
|
|
20240104,130200,11930830798,2225,2225,2225,2225,712
|
|
20240104,130100,11929246598,2225,2225,2225,2225,8569
|
|
20240104,130000,11910180573,2225,2225,2225,2225,170
|
|
20240104,125900,11909802323,2225,2225,2225,2225,16511
|
|
20240104,125800,11873065348,2225,2220,2225,2220,67864
|
|
20240104,125700,11722080263,2220,2215,2220,2210,14480
|
|
20240104,125600,11689979608,2215,2195,2215,2195,10935
|
|
20240104,125500,11665874268,2195,2190,2195,2185,2611
|
|
20240104,125400,11660154993,2190,2195,2195,2185,2182
|
|
20240104,125300,11655377773,2190,2190,2195,2185,4058
|
|
20240104,125200,11646487208,2190,2200,2200,2180,11751
|
|
20240104,125100,11620773188,2200,2195,2200,2195,2569
|
|
20240104,125000,11615133183,2190,2195,2200,2190,6025
|
|
20240104,124900,11601911743,2195,2205,2215,2190,13849
|
|
20240104,124800,11571448983,2205,2215,2215,2205,15974
|
|
20240104,124700,11536184633,2215,2220,2220,2210,2374
|
|
20240104,124600,11530921038,2220,2220,2220,2210,5111
|
|
20240104,124500,11519593518,2220,2215,2220,2210,1615
|
|
20240104,124400,11516018518,2215,2225,2225,2210,7213
|
|
20240104,124300,11500025058,2225,2220,2225,2210,16755
|
|
20240104,124200,11462785238,2220,2220,2225,2220,33851
|
|
20240104,124100,11387547868,2220,2215,2220,2205,6534
|
|
20240104,124000,11373067768,2215,2215,2215,2210,5883
|
|
20240104,123900,11360054623,2215,2215,2215,2210,3064
|
|
20240104,123800,11353273508,2215,2205,2215,2205,12425
|
|
20240104,123700,11325809433,2210,2200,2210,2195,23886
|
|
20240104,123600,11273186633,2195,2200,2200,2195,1691
|
|
20240104,123500,11269472118,2200,2200,2200,2195,2927
|
|
20240104,123400,11263037818,2200,2195,2200,2195,3730
|
|
20240104,123300,11254833118,2200,2195,2200,2190,1407
|
|
20240104,123200,11251741758,2190,2195,2200,2185,17854
|
|
20240104,123100,11212566368,2195,2185,2200,2185,4054
|
|
20240104,123000,11203686058,2190,2180,2190,2180,2987
|
|
20240104,122900,11197155753,2180,2185,2185,2175,3709
|
|
20240104,122800,11189080593,2175,2180,2190,2170,6313
|
|
20240104,122700,11175284788,2180,2165,2180,2160,3858
|
|
20240104,122600,11166894983,2165,2185,2190,2160,13920
|
|
20240104,122500,11136669188,2185,2195,2200,2185,6342
|
|
20240104,122400,11122759938,2200,2205,2205,2200,4800
|
|
20240104,122300,11112189368,2205,2200,2205,2195,650
|
|
20240104,122200,11110758198,2200,2205,2210,2200,6847
|
|
20240104,122100,11095671868,2205,2210,2210,2200,13040
|
|
20240104,122000,11066958618,2210,2215,2215,2205,15738
|
|
20240104,121900,11032201568,2210,2215,2220,2210,24088
|
|
20240104,121800,10978814348,2215,2205,2215,2205,19751
|
|
20240104,121700,10935171063,2205,2195,2205,2190,19745
|
|
20240104,121600,10891742338,2195,2175,2195,2170,17157
|
|
20240104,121500,10854214253,2175,2175,2180,2165,17701
|
|
20240104,121400,10815730198,2170,2160,2170,2150,11437
|
|
20240104,121300,10790975043,2165,2160,2165,2150,3507
|
|
20240104,121200,10783397653,2160,2165,2165,2145,4666
|
|
20240104,121100,10773324863,2165,2160,2170,2160,4316
|
|
20240104,121000,10763975413,2160,2155,2165,2155,9004
|
|
20240104,120900,10744551413,2155,2145,2155,2145,1864
|
|
20240104,120800,10740542408,2145,2130,2145,2130,5935
|
|
20240104,120700,10727855358,2130,2130,2130,2120,4690
|
|
20240104,120600,10717890178,2135,2135,2135,2130,1843
|
|
20240104,120500,10713958498,2135,2130,2135,2130,1527
|
|
20240104,120400,10710700688,2130,2135,2135,2125,4832
|
|
20240104,120300,10700406258,2140,2145,2145,2140,1048
|
|
20240104,120200,10698161898,2140,2150,2155,2140,2784
|
|
20240104,120100,10692185668,2150,2150,2160,2145,1792
|
|
20240104,120000,10688332423,2145,2160,2160,2145,9349
|
|
20240104,115900,10668190538,2160,2140,2160,2135,6936
|
|
20240104,115800,10653272978,2130,2125,2150,2120,6064
|
|
20240104,115700,10640380228,2125,2135,2135,2125,5749
|
|
20240104,115600,10628120068,2135,2150,2150,2135,2797
|
|
20240104,115500,10622129353,2150,2145,2150,2140,1351
|
|
20240104,115400,10619233883,2150,2155,2155,2140,4982
|
|
20240104,115300,10608530783,2150,2150,2155,2145,3594
|
|
20240104,115200,10600807453,2150,2165,2165,2145,9705
|
|
20240104,115100,10579891638,2165,2150,2170,2150,11902
|
|
20240104,115000,10554178393,2150,2145,2150,2135,4809
|
|
20240104,114900,10543869608,2135,2150,2150,2130,7200
|
|
20240104,114800,10528460108,2155,2125,2175,2125,27660
|
|
20240104,114700,10468964563,2125,2125,2135,2125,10054
|
|
20240104,114600,10447570413,2130,2115,2140,2115,7918
|
|
20240104,114500,10430694068,2115,2115,2115,2105,5414
|
|
20240104,114400,10419268443,2110,2130,2130,2110,11304
|
|
20240104,114300,10395358073,2130,2115,2140,2110,8125
|
|
20240104,114200,10378040508,2120,2110,2120,2105,3020
|
|
20240104,114100,10371659748,2115,2115,2120,2110,6078
|
|
20240104,114000,10358813938,2120,2110,2135,2110,13290
|
|
20240104,113900,10330610778,2115,2110,2120,2105,4926
|
|
20240104,113800,10320192783,2105,2095,2115,2085,7375
|
|
20240104,113700,10304675998,2095,2080,2100,2080,2699
|
|
20240104,113600,10299032038,2080,2080,2085,2075,3216
|
|
20240104,113500,10292341408,2080,2085,2085,2080,1845
|
|
20240104,113400,10288494593,2085,2085,2095,2085,311
|
|
20240104,113300,10287845593,2080,2080,2095,2080,1151
|
|
20240104,113200,10285446163,2095,2095,2100,2065,20582
|
|
20240104,113100,10242677693,2100,2095,2100,2085,3444
|
|
20240104,113000,10235462343,2095,2100,2100,2090,616
|
|
20240104,112900,10234169633,2100,2085,2100,2080,4614
|
|
20240104,112800,10224534058,2085,2085,2090,2085,1007
|
|
20240104,112700,10222432488,2085,2085,2095,2085,6031
|
|
20240104,112600,10209821028,2090,2090,2095,2085,1703
|
|
20240104,112500,10206260033,2095,2085,2095,2085,1605
|
|
20240104,112400,10202900253,2095,2080,2095,2075,2057
|
|
20240104,112300,10198613793,2080,2090,2090,2075,4107
|
|
20240104,112200,10190077848,2090,2095,2095,2085,1285
|
|
20240104,112100,10187392693,2090,2090,2100,2085,5779
|
|
20240104,112000,10175289028,2085,2080,2090,2080,300
|
|
20240104,111900,10174664328,2080,2090,2090,2075,3514
|
|
20240104,111800,10167347018,2090,2085,2100,2075,19423
|
|
20240104,111700,10126826098,2085,2070,2090,2050,25043
|
|
20240104,111600,10075083658,2070,2090,2090,2070,11030
|
|
20240104,111500,10052143863,2095,2080,2095,2075,6330
|
|
20240104,111400,10038929363,2075,2070,2085,2055,21053
|
|
20240104,111300,9995253013,2070,2095,2095,2055,24844
|
|
20240104,111200,9943902703,2095,2130,2130,2065,29596
|
|
20240104,111100,9882047948,2115,2145,2160,2110,29617
|
|
20240104,111000,9818964458,2150,2140,2160,2135,14681
|
|
20240104,110900,9787478283,2135,2130,2140,2120,6119
|
|
20240104,110800,9774435128,2120,2130,2130,2115,1884
|
|
20240104,110700,9770431243,2115,2135,2145,2110,20020
|
|
20240104,110600,9727720293,2135,2115,2135,2085,22693
|
|
20240104,110500,9680016153,2115,2110,2115,2095,21060
|
|
20240104,110400,9635628553,2110,2115,2120,2105,6377
|
|
20240104,110300,9622159158,2110,2125,2125,2110,16384
|
|
20240104,110200,9587493538,2125,2140,2145,2125,3082
|
|
20240104,110100,9580918638,2140,2150,2150,2130,4996
|
|
20240104,110000,9570246248,2145,2135,2155,2130,4082
|
|
20240104,105900,9561498278,2145,2125,2145,2125,8786
|
|
20240104,105800,9542696028,2125,2140,2140,2120,8253
|
|
20240104,105700,9525154628,2130,2130,2145,2125,6377
|
|
20240104,105600,9511552928,2120,2115,2135,2110,20974
|
|
20240104,105500,9467074473,2120,2175,2175,2100,35097
|
|
20240104,105400,9392162168,2165,2175,2180,2165,28838
|
|
20240104,105300,9329459438,2175,2155,2185,2155,20248
|
|
20240104,105200,9285546998,2150,2140,2175,2135,45433
|
|
20240104,105100,9188134198,2135,2085,2145,2085,38669
|
|
20240104,105000,9106277003,2085,2075,2090,2070,13325
|
|
20240104,104900,9078540393,2075,2065,2075,2045,20674
|
|
20240104,104800,9036015513,2065,2050,2065,2045,15442
|
|
20240104,104700,9004264213,2050,2045,2065,2015,52158
|
|
20240104,104600,8898036793,2035,2135,2135,2030,52053
|
|
20240104,104500,8789572948,2140,2140,2150,2125,8087
|
|
20240104,104400,8772286988,2140,2135,2145,2125,10259
|
|
20240104,104300,8750386923,2130,2115,2135,2115,7064
|
|
20240104,104200,8735411283,2135,2155,2160,2105,61772
|
|
20240104,104100,8603592053,2155,2170,2175,2155,6310
|
|
20240104,104000,8589959088,2175,2160,2180,2155,9247
|
|
20240104,103900,8569890168,2160,2155,2160,2150,29861
|
|
20240104,103800,8505605768,2160,2150,2160,2150,3630
|
|
20240104,103700,8497783938,2150,2160,2160,2150,20700
|
|
20240104,103600,8453265803,2160,2175,2175,2150,27094
|
|
20240104,103500,8394626923,2175,2190,2190,2165,19493
|
|
20240104,103400,8352183468,2185,2160,2185,2155,30093
|
|
20240104,103300,8286954968,2150,2135,2160,2135,43484
|
|
20240104,103200,8193427793,2130,2140,2150,2130,17236
|
|
20240104,103100,8156580158,2135,2110,2135,2105,64224
|
|
20240104,103000,8020030308,2125,2105,2165,2100,92164
|
|
20240104,102900,7823428673,2100,2215,2225,2090,137362
|
|
20240104,102800,7528421558,2215,2225,2225,2205,101967
|
|
20240104,102700,7301576728,2225,2225,2225,2225,9049
|
|
20240104,102600,7281442703,2225,2225,2225,2225,11650
|
|
20240104,102500,7255521453,2225,2225,2225,2225,4342
|
|
20240104,102400,7245860503,2225,2225,2225,2225,9992
|
|
20240104,102300,7223628303,2225,2225,2225,2205,92620
|
|
20240104,102200,7017660383,2225,2225,2225,2225,23662
|
|
20240104,102100,6965012433,2225,2225,2225,2200,97127
|
|
20240104,102000,6749403868,2225,2225,2225,2225,10759
|
|
20240104,101900,6725465093,2225,2225,2225,2225,84452
|
|
20240104,101800,6537559393,2225,2225,2225,2225,8603
|
|
20240104,101700,6518417718,2225,2225,2225,2225,1584
|
|
20240104,101600,6514893318,2225,2225,2225,2225,4918
|
|
20240104,101500,6503950768,2225,2225,2225,2225,13851
|
|
20240104,101400,6473132293,2225,2225,2225,2225,339
|
|
20240104,101300,6472378018,2225,2225,2225,2225,8470
|
|
20240104,101200,6453532268,2225,2225,2225,2225,3243
|
|
20240104,101100,6446316593,2225,2225,2225,2225,3359
|
|
20240104,101000,6438842818,2225,2225,2225,2225,9398
|
|
20240104,100900,6417932268,2225,2225,2225,2225,3316
|
|
20240104,100800,6410554168,2225,2225,2225,2215,48116
|
|
20240104,100700,6303606538,2225,2225,2225,2225,90384
|
|
20240104,100600,6102502138,2225,2210,2225,2205,199315
|
|
20240104,100500,5659315913,2215,2185,2225,2180,340400
|
|
20240104,100400,4907466768,2180,2145,2190,2130,222906
|
|
20240104,100300,4424116833,2145,2130,2145,2130,59712
|
|
20240104,100200,4296876083,2130,2130,2130,2130,0
|
|
20240104,100100,4296876083,2130,2065,2130,2065,98905
|
|
20240104,100000,4088983963,2065,2035,2065,2030,44527
|
|
20240104,095900,3997743268,2025,1991,2080,1991,92954
|
|
20240104,095800,3808109130,1994,1960,1994,1960,41719
|
|
20240104,095700,3725581197,1966,1951,1976,1951,23082
|
|
20240104,095600,3680307639,1951,1936,1951,1936,11180
|
|
20240104,095500,3658522097,1949,1930,1952,1930,18180
|
|
20240104,095400,3623205607,1930,1922,1930,1922,17667
|
|
20240104,095300,3589249572,1920,1919,1923,1919,776
|
|
20240104,095200,3587759642,1919,1913,1919,1913,771
|
|
20240104,095100,3586280273,1913,1930,1930,1912,5101
|
|
20240104,095000,3576486931,1930,1930,1934,1930,747
|
|
20240104,094900,3575044781,1935,1926,1935,1926,1787
|
|
20240104,094800,3571598033,1926,1933,1942,1926,4429
|
|
20240104,094700,3563023137,1945,1914,1946,1912,13637
|
|
20240104,094600,3536751532,1917,1913,1917,1912,8199
|
|
20240104,094500,3521070140,1913,1919,1919,1913,5608
|
|
20240104,094400,3510331701,1915,1919,1920,1915,4811
|
|
20240104,094300,3501111236,1920,1912,1920,1909,2816
|
|
20240104,094200,3495729210,1910,1909,1922,1909,5445
|
|
20240104,094100,3485274664,1922,1907,1927,1904,4281
|
|
20240104,094000,3477083103,1905,1909,1909,1902,7100
|
|
20240104,093900,3463565490,1910,1924,1924,1910,23187
|
|
20240104,093800,3419024522,1925,1924,1929,1923,5777
|
|
20240104,093700,3407910050,1924,1927,1929,1923,22916
|
|
20240104,093600,3363809300,1927,1933,1939,1927,4546
|
|
20240104,093500,3355027306,1933,1941,1941,1932,1354
|
|
20240104,093400,3352399997,1941,1930,1943,1929,6882
|
|
20240104,093300,3339079851,1929,1925,1944,1925,3827
|
|
20240104,093200,3331696865,1924,1929,1929,1924,15792
|
|
20240104,093100,3301304015,1926,1943,1944,1924,25842
|
|
20240104,093000,3251401349,1944,1958,1959,1944,8134
|
|
20240104,092900,3235538963,1958,1945,1960,1944,19715
|
|
20240104,092800,3196967643,1945,1927,1950,1925,12211
|
|
20240104,092700,3173376071,1928,1945,1945,1926,47682
|
|
20240104,092600,3081023442,1945,1947,1961,1942,14908
|
|
20240104,092500,3051945801,1947,1947,1980,1931,38554
|
|
20240104,092400,2976841369,1931,1992,1993,1931,29057
|
|
20240104,092300,2919621914,1993,2010,2010,1993,30594
|
|
20240104,092200,2858440075,2005,1990,2050,1990,36688
|
|
20240104,092100,2784313747,1988,1957,2045,1950,106570
|
|
20240104,092000,2571487350,1957,1920,1996,1917,70919
|
|
20240104,091900,2432615245,1922,1937,1937,1900,60200
|
|
20240104,091800,2316859681,1918,1918,1918,1918,0
|
|
20240104,091700,2316859681,1918,2030,2040,1918,100248
|
|
20240104,091600,2118655097,2035,2040,2090,2025,120168
|
|
20240104,091500,1872257032,2040,2135,2150,2035,135777
|
|
20240104,091400,1590706427,2150,2075,2200,2055,239988
|
|
20240104,091300,1072129682,2080,2130,2130,2080,128750
|
|
20240104,091200,800504292,2080,2080,2080,2080,0
|
|
20240104,091100,800504292,2080,1970,2080,1957,154501
|
|
20240104,091000,490209169,1970,1895,1976,1894,197340
|
|
20240104,090900,110928227,1894,1894,1894,1894,0
|
|
20240104,090800,110928227,1894,1894,1894,1894,0
|
|
20240104,090700,110928227,1894,1873,1894,1851,17891
|
|
20240104,090600,77275202,1866,1833,1890,1831,27242
|
|
20240104,090500,26566566,1833,1805,1833,1795,4864
|
|
20240104,090400,17682728,1807,1806,1807,1796,614
|
|
20240104,090300,16574572,1775,1775,1808,1775,1995
|
|
20240104,090200,13000881,1813,1760,1815,1759,1857
|
|
20240104,090100,9696425,1814,1780,1815,1730,2109
|
|
20240104,090000,5895771,1780,1722,1780,1722,3419
|