595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,185200,1501995557,2040,2040,2040,2040,9409
|
|
20231006,185100,1501995557,2040,2040,2040,2040,0
|
|
20231006,185000,1501995557,2040,2040,2040,2040,0
|
|
20231006,184900,1501995557,2040,2040,2040,2040,0
|
|
20231006,184800,1501995557,2040,2040,2040,2040,0
|
|
20231006,184700,1501995557,2040,2040,2040,2040,0
|
|
20231006,184600,1501995557,2040,2040,2040,2040,0
|
|
20231006,184500,1501995557,2040,2040,2040,2040,0
|
|
20231006,184400,1501995557,2040,2040,2040,2040,0
|
|
20231006,184300,1501995557,2040,2040,2040,2040,0
|
|
20231006,184200,1501995557,2040,2040,2040,2040,0
|
|
20231006,184100,1501995557,2040,2040,2040,2040,0
|
|
20231006,184000,1501995557,2040,2040,2040,2040,0
|
|
20231006,183900,1501995557,2040,2040,2040,2040,0
|
|
20231006,183800,1501995557,2040,2040,2040,2040,0
|
|
20231006,183700,1501995557,2040,2040,2040,2040,0
|
|
20231006,183600,1501995557,2040,2040,2040,2040,0
|
|
20231006,183500,1501995557,2040,2040,2040,2040,0
|
|
20231006,183400,1501995557,2040,2040,2040,2040,0
|
|
20231006,183300,1501995557,2040,2040,2040,2040,0
|
|
20231006,183200,1501995557,2040,2040,2040,2040,0
|
|
20231006,183100,1501995557,2040,2040,2040,2040,0
|
|
20231006,183000,1501995557,2040,2040,2040,2040,0
|
|
20231006,182900,1501995557,2040,2040,2040,2040,0
|
|
20231006,182800,1501995557,2040,2040,2040,2040,0
|
|
20231006,182700,1501995557,2040,2040,2040,2040,0
|
|
20231006,182600,1501995557,2040,2040,2040,2040,0
|
|
20231006,182500,1501995557,2040,2040,2040,2040,0
|
|
20231006,182400,1501995557,2040,2040,2040,2040,0
|
|
20231006,182300,1501995557,2040,2040,2040,2040,0
|
|
20231006,182200,1501995557,2040,2040,2040,2040,9409
|
|
20231006,182100,1501995557,2040,2040,2040,2040,0
|
|
20231006,182000,1501995557,2040,2040,2040,2040,0
|
|
20231006,181900,1501995557,2040,2040,2040,2040,0
|
|
20231006,181800,1501995557,2040,2040,2040,2040,0
|
|
20231006,181700,1501995557,2040,2040,2040,2040,0
|
|
20231006,181600,1501995557,2040,2040,2040,2040,0
|
|
20231006,181500,1501995557,2040,2040,2040,2040,0
|
|
20231006,181400,1501995557,2040,2040,2040,2040,0
|
|
20231006,181300,1501995557,2040,2040,2040,2040,0
|
|
20231006,181200,1501995557,2040,2040,2040,2040,0
|
|
20231006,181100,1501995557,2040,2040,2040,2040,0
|
|
20231006,181000,1501995557,2040,2040,2040,2040,0
|
|
20231006,180900,1501995557,2040,2040,2040,2040,0
|
|
20231006,180800,1501995557,2040,2040,2040,2040,0
|
|
20231006,180700,1501995557,2040,2040,2040,2040,0
|
|
20231006,180600,1501995557,2040,2040,2040,2040,0
|
|
20231006,180500,1501995557,2040,2040,2040,2040,0
|
|
20231006,180400,1501995557,2040,2040,2040,2040,0
|
|
20231006,180300,1501995557,2040,2040,2040,2040,0
|
|
20231006,180200,1501995557,2040,2040,2040,2040,0
|
|
20231006,180100,1501995557,2040,2040,2040,2040,0
|
|
20231006,180000,1501995557,2040,2040,2040,2040,0
|
|
20231006,175900,1501995557,2040,2040,2040,2040,0
|
|
20231006,175800,1501995557,2040,2040,2040,2040,0
|
|
20231006,175700,1501995557,2040,2040,2040,2040,0
|
|
20231006,175600,1501995557,2040,2040,2040,2040,0
|
|
20231006,175500,1501995557,2040,2040,2040,2040,0
|
|
20231006,175400,1501995557,2040,2040,2040,2040,0
|
|
20231006,175300,1501995557,2040,2040,2040,2040,0
|
|
20231006,175200,1501995557,2040,2040,2040,2040,9409
|
|
20231006,175100,1501995557,2040,2040,2040,2040,0
|
|
20231006,175000,1501995557,2040,2040,2040,2040,0
|
|
20231006,174900,1501995557,2040,2040,2040,2040,0
|
|
20231006,174800,1501995557,2040,2040,2040,2040,0
|
|
20231006,174700,1501995557,2040,2040,2040,2040,0
|
|
20231006,174600,1501995557,2040,2040,2040,2040,0
|
|
20231006,174500,1501995557,2040,2040,2040,2040,0
|
|
20231006,174400,1501995557,2040,2040,2040,2040,0
|
|
20231006,174300,1501995557,2040,2040,2040,2040,0
|
|
20231006,174200,1501995557,2040,2040,2040,2040,0
|
|
20231006,174100,1501995557,2040,2040,2040,2040,0
|
|
20231006,174000,1501995557,2040,2040,2040,2040,0
|
|
20231006,173900,1501995557,2040,2040,2040,2040,0
|
|
20231006,173800,1501995557,2040,2040,2040,2040,0
|
|
20231006,173700,1501995557,2040,2040,2040,2040,0
|
|
20231006,173600,1501995557,2040,2040,2040,2040,0
|
|
20231006,173500,1501995557,2040,2040,2040,2040,0
|
|
20231006,173400,1501995557,2040,2040,2040,2040,0
|
|
20231006,173300,1501995557,2040,2040,2040,2040,0
|
|
20231006,173200,1501995557,2040,2040,2040,2040,0
|
|
20231006,173100,1501995557,2040,2040,2040,2040,0
|
|
20231006,173000,1501995557,2040,2040,2040,2040,0
|
|
20231006,172900,1501995557,2040,2040,2040,2040,0
|
|
20231006,172800,1501995557,2040,2040,2040,2040,0
|
|
20231006,172700,1501995557,2040,2040,2040,2040,0
|
|
20231006,172600,1501995557,2040,2040,2040,2040,0
|
|
20231006,172500,1501995557,2040,2040,2040,2040,0
|
|
20231006,172400,1501995557,2040,2040,2040,2040,0
|
|
20231006,172300,1501995557,2040,2040,2040,2040,0
|
|
20231006,172200,1501995557,2040,2040,2040,2040,9409
|
|
20231006,172100,1501995557,2040,2040,2040,2040,0
|
|
20231006,172000,1501995557,2040,2040,2040,2040,0
|
|
20231006,171900,1501995557,2040,2040,2040,2040,0
|
|
20231006,171800,1501995557,2040,2040,2040,2040,0
|
|
20231006,171700,1501995557,2040,2040,2040,2040,0
|
|
20231006,171600,1501995557,2040,2040,2040,2040,0
|
|
20231006,171500,1501995557,2040,2040,2040,2040,0
|
|
20231006,171400,1501995557,2040,2040,2040,2040,0
|
|
20231006,171300,1501995557,2040,2040,2040,2040,0
|
|
20231006,171200,1501995557,2040,2040,2040,2040,0
|
|
20231006,171100,1501995557,2040,2040,2040,2040,0
|
|
20231006,171000,1501995557,2040,2040,2040,2040,0
|
|
20231006,170900,1501995557,2040,2040,2040,2040,0
|
|
20231006,170800,1501995557,2040,2040,2040,2040,0
|
|
20231006,170700,1501995557,2040,2040,2040,2040,0
|
|
20231006,170600,1501995557,2040,2040,2040,2040,0
|
|
20231006,170500,1501995557,2040,2040,2040,2040,0
|
|
20231006,170400,1501995557,2040,2040,2040,2040,0
|
|
20231006,170300,1501995557,2040,2040,2040,2040,0
|
|
20231006,170200,1501995557,2040,2040,2040,2040,0
|
|
20231006,170100,1501995557,2040,2040,2040,2040,0
|
|
20231006,170000,1501995557,2040,2040,2040,2040,0
|
|
20231006,165900,1501995557,2040,2040,2040,2040,0
|
|
20231006,165800,1501995557,2040,2040,2040,2040,0
|
|
20231006,165700,1501995557,2040,2040,2040,2040,0
|
|
20231006,165600,1501995557,2040,2040,2040,2040,0
|
|
20231006,165500,1501995557,2040,2040,2040,2040,0
|
|
20231006,165400,1501995557,2040,2040,2040,2040,0
|
|
20231006,165300,1501995557,2040,2040,2040,2040,0
|
|
20231006,165200,1501995557,2040,2040,2040,2040,9409
|
|
20231006,165100,1501995557,2040,2040,2040,2040,0
|
|
20231006,165000,1501995557,2040,2040,2040,2040,0
|
|
20231006,164900,1501995557,2040,2040,2040,2040,0
|
|
20231006,164800,1501995557,2040,2040,2040,2040,0
|
|
20231006,164700,1501995557,2040,2040,2040,2040,0
|
|
20231006,164600,1501995557,2040,2040,2040,2040,0
|
|
20231006,164500,1501995557,2040,2040,2040,2040,0
|
|
20231006,164400,1501995557,2040,2040,2040,2040,0
|
|
20231006,164300,1501995557,2040,2040,2040,2040,0
|
|
20231006,164200,1501995557,2040,2040,2040,2040,0
|
|
20231006,164100,1501995557,2040,2040,2040,2040,0
|
|
20231006,164000,1501995557,2040,2040,2040,2040,0
|
|
20231006,163900,1501995557,2040,2040,2040,2040,0
|
|
20231006,163800,1501995557,2040,2040,2040,2040,0
|
|
20231006,163700,1501995557,2040,2040,2040,2040,0
|
|
20231006,163600,1501995557,2040,2040,2040,2040,0
|
|
20231006,163500,1501995557,2040,2040,2040,2040,0
|
|
20231006,163400,1501995557,2040,2040,2040,2040,0
|
|
20231006,163300,1501995557,2040,2040,2040,2040,0
|
|
20231006,163200,1501995557,2040,2040,2040,2040,0
|
|
20231006,163100,1501995557,2040,2040,2040,2040,0
|
|
20231006,163000,1501995557,2040,2040,2040,2040,0
|
|
20231006,162900,1501995557,2040,2040,2040,2040,0
|
|
20231006,162800,1501995557,2040,2040,2040,2040,0
|
|
20231006,162700,1501995557,2040,2040,2040,2040,0
|
|
20231006,162600,1501995557,2040,2040,2040,2040,0
|
|
20231006,162500,1501995557,2040,2040,2040,2040,0
|
|
20231006,162400,1501995557,2040,2040,2040,2040,0
|
|
20231006,162300,1501995557,2040,2040,2040,2040,0
|
|
20231006,162200,1501995557,2040,2040,2040,2040,9409
|
|
20231006,162100,1501995557,2040,2040,2040,2040,0
|
|
20231006,162000,1501995557,2040,2040,2040,2040,0
|
|
20231006,161900,1501995557,2040,2040,2040,2040,0
|
|
20231006,161800,1501995557,2040,2040,2040,2040,0
|
|
20231006,161700,1501995557,2040,2040,2040,2040,0
|
|
20231006,161600,1501995557,2040,2040,2040,2040,0
|
|
20231006,161500,1501995557,2040,2040,2040,2040,0
|
|
20231006,161400,1501995557,2040,2040,2040,2040,0
|
|
20231006,161300,1501995557,2040,2040,2040,2040,0
|
|
20231006,161200,1501995557,2040,2040,2040,2040,0
|
|
20231006,161100,1501995557,2040,2040,2040,2040,0
|
|
20231006,161000,1501995557,2040,2040,2040,2040,0
|
|
20231006,160900,1501995557,2040,2040,2040,2040,0
|
|
20231006,160800,1501995557,2040,2040,2040,2040,0
|
|
20231006,160700,1501995557,2040,2040,2040,2040,0
|
|
20231006,160600,1501995557,2040,2040,2040,2040,0
|
|
20231006,160500,1501995557,2040,2040,2040,2040,0
|
|
20231006,160400,1501995557,2040,2040,2040,2040,0
|
|
20231006,160300,1501995557,2040,2040,2040,2040,0
|
|
20231006,160200,1501995557,2040,2040,2040,2040,0
|
|
20231006,160100,1501995557,2040,2040,2040,2040,0
|
|
20231006,160000,1501995557,2040,2040,2040,2040,0
|
|
20231006,155900,1501995557,2040,2040,2040,2040,0
|
|
20231006,155800,1501995557,2040,2040,2040,2040,0
|
|
20231006,155700,1501995557,2040,2040,2040,2040,0
|
|
20231006,155600,1501995557,2040,2040,2040,2040,0
|
|
20231006,155500,1501995557,2040,2040,2040,2040,0
|
|
20231006,155400,1501995557,2040,2040,2040,2040,0
|
|
20231006,155300,1501995557,2040,2040,2040,2040,0
|
|
20231006,155200,1501995557,2040,2040,2040,2040,9409
|
|
20231006,155100,1501995557,2040,2040,2040,2040,0
|
|
20231006,155000,1501995557,2040,2040,2040,2040,0
|
|
20231006,154900,1501995557,2040,2040,2040,2040,0
|
|
20231006,154800,1501995557,2040,2040,2040,2040,0
|
|
20231006,154700,1501995557,2040,2040,2040,2040,0
|
|
20231006,154600,1501995557,2040,2040,2040,2040,0
|
|
20231006,154500,1501995557,2040,2040,2040,2040,0
|
|
20231006,154400,1501995557,2040,2040,2040,2040,0
|
|
20231006,154300,1501995557,2040,2040,2040,2040,0
|
|
20231006,154200,1501995557,2040,2040,2040,2040,0
|
|
20231006,154100,1501995557,2040,2040,2040,2040,0
|
|
20231006,154000,1501995557,2040,2040,2040,2040,0
|
|
20231006,153900,1501995557,2040,2040,2040,2040,0
|
|
20231006,153800,1501995557,2040,2040,2040,2040,0
|
|
20231006,153700,1501995557,2040,2040,2040,2040,0
|
|
20231006,153600,1501995557,2040,2040,2040,2040,0
|
|
20231006,153500,1501995557,2040,2040,2040,2040,0
|
|
20231006,153400,1501995557,2040,2040,2040,2040,0
|
|
20231006,153300,1501995557,2040,2040,2040,2040,0
|
|
20231006,153200,1501995557,2040,2040,2040,2040,0
|
|
20231006,153100,1501995557,2040,2040,2040,2040,0
|
|
20231006,153000,1501995557,2040,2040,2040,2040,9409
|
|
20231006,152900,1482801197,2040,2040,2040,2040,0
|
|
20231006,152800,1482801197,2040,2040,2040,2040,0
|
|
20231006,152700,1482801197,2040,2040,2040,2040,0
|
|
20231006,152600,1482801197,2040,2040,2040,2040,0
|
|
20231006,152500,1482801197,2040,2040,2040,2040,0
|
|
20231006,152400,1482801197,2040,2040,2040,2040,0
|
|
20231006,152300,1482801197,2040,2040,2040,2040,0
|
|
20231006,152200,1482801197,2040,2040,2040,2040,0
|
|
20231006,152100,1482801197,2040,2040,2040,2040,0
|
|
20231006,152000,1482801197,2040,2040,2040,2040,0
|
|
20231006,151900,1482801197,2040,2040,2040,2040,0
|
|
20231006,151800,1482801197,2040,2040,2040,2040,22
|
|
20231006,151700,1482756317,2035,2010,2035,2010,6076
|
|
20231006,151600,1470433897,2020,2020,2025,2010,6871
|
|
20231006,151500,1456565852,2025,2025,2025,2025,3224
|
|
20231006,151400,1450037252,2030,2030,2030,2030,310
|
|
20231006,151300,1449407952,2035,2035,2035,2035,0
|
|
20231006,151200,1449407952,2035,2030,2035,2030,248
|
|
20231006,151100,1448904507,2040,2040,2040,2040,1
|
|
20231006,151000,1448902467,2040,2040,2040,2030,1183
|
|
20231006,150900,1446500947,2030,2040,2040,2030,970
|
|
20231006,150800,1444525647,2040,2040,2040,2040,1001
|
|
20231006,150700,1442483607,2040,2040,2040,2040,1
|
|
20231006,150600,1442481567,2035,2040,2040,2035,11
|
|
20231006,150500,1442459177,2040,2040,2040,2040,0
|
|
20231006,150400,1442459177,2040,2040,2040,2035,3
|
|
20231006,150300,1442453062,2040,2040,2040,2040,1
|
|
20231006,150200,1442451022,2040,2040,2040,2040,1
|
|
20231006,150100,1442448982,2040,2040,2040,2030,4
|
|
20231006,150000,1442440842,2030,2040,2040,2030,279
|
|
20231006,145900,1441873862,2040,2040,2040,2040,1
|
|
20231006,145800,1441871822,2030,2030,2040,2030,4670
|
|
20231006,145700,1432391712,2045,2045,2045,2030,2211
|
|
20231006,145600,1427882127,2045,2045,2045,2045,0
|
|
20231006,145500,1427882127,2045,2045,2045,2045,0
|
|
20231006,145400,1427882127,2045,2045,2045,2045,1
|
|
20231006,145300,1427880082,2045,2045,2045,2045,1
|
|
20231006,145200,1427878037,2040,2030,2045,2030,76
|
|
20231006,145100,1427723062,2035,2030,2035,2030,10402
|
|
20231006,145000,1406571777,2030,2025,2035,2025,1541
|
|
20231006,144900,1403445592,2035,2035,2035,2035,0
|
|
20231006,144800,1403445592,2035,2035,2035,2025,902
|
|
20231006,144700,1401619022,2035,2025,2035,2025,1132
|
|
20231006,144600,1399326712,2035,2035,2035,2035,0
|
|
20231006,144500,1399326712,2035,2035,2035,2035,1
|
|
20231006,144400,1399324677,2035,2035,2035,2025,12
|
|
20231006,144300,1399300357,2035,2025,2035,2025,503
|
|
20231006,144200,1398281752,2035,2035,2035,2020,1309
|
|
20231006,144100,1395637542,2035,2035,2035,2035,0
|
|
20231006,144000,1395637542,2035,2035,2035,2035,1
|
|
20231006,143900,1395635507,2035,2035,2035,2035,0
|
|
20231006,143800,1395635507,2035,2030,2035,2020,931
|
|
20231006,143700,1393753872,2035,2035,2035,2035,7001
|
|
20231006,143600,1379506837,2035,2035,2035,2020,3625
|
|
20231006,143500,1372183502,2020,2020,2035,2020,5
|
|
20231006,143400,1372173387,2035,2020,2035,2020,6615
|
|
20231006,143300,1358711907,2035,2035,2035,2035,1
|
|
20231006,143200,1358709872,2035,2035,2035,2020,137
|
|
20231006,143100,1358432742,2035,2030,2035,2030,121
|
|
20231006,143000,1358187107,2035,2035,2035,2035,2
|
|
20231006,142900,1358183037,2040,2040,2040,2040,0
|
|
20231006,142800,1358183037,2040,2040,2040,2040,0
|
|
20231006,142700,1358183037,2040,2040,2040,2040,0
|
|
20231006,142600,1358183037,2040,2040,2040,2040,0
|
|
20231006,142500,1358183037,2040,2035,2040,2035,11
|
|
20231006,142400,1358160647,2045,2045,2045,2045,11
|
|
20231006,142300,1358138152,2045,2045,2045,2030,2529
|
|
20231006,142200,1353001847,2040,2045,2045,2040,744
|
|
20231006,142100,1351480372,2050,2050,2050,2050,1
|
|
20231006,142000,1351478322,2050,2050,2050,2050,5
|
|
20231006,141900,1351468072,2050,2050,2050,2050,10
|
|
20231006,141800,1351447572,2050,2050,2050,2050,1
|
|
20231006,141700,1351445522,2045,2045,2045,2045,660
|
|
20231006,141600,1350095822,2050,2050,2050,2050,5
|
|
20231006,141500,1350085572,2050,2045,2050,2045,33
|
|
20231006,141400,1350018002,2050,2050,2050,2050,1
|
|
20231006,141300,1350015952,2040,2050,2050,2040,79
|
|
20231006,141200,1349854692,2050,2050,2050,2050,1
|
|
20231006,141100,1349852642,2050,2050,2050,2050,5
|
|
20231006,141000,1349842392,2055,2055,2055,2055,1
|
|
20231006,140900,1349840337,2055,2050,2055,2050,501
|
|
20231006,140800,1348813282,2050,2040,2050,2040,55
|
|
20231006,140700,1348701052,2050,2040,2050,2040,660
|
|
20231006,140600,1347354642,2055,2055,2055,2045,578
|
|
20231006,140500,1346172602,2060,2060,2060,2060,0
|
|
20231006,140400,1346172602,2060,2060,2060,2060,0
|
|
20231006,140300,1346172602,2060,2045,2060,2040,129
|
|
20231006,140200,1345909382,2065,2060,2065,2060,1002
|
|
20231006,140100,1343845257,2065,2060,2065,2060,3
|
|
20231006,140000,1343839072,2065,2050,2070,2050,1214
|
|
20231006,135900,1341335337,2070,2060,2070,2060,4011
|
|
20231006,135800,1333055797,2060,2060,2060,2050,6012
|
|
20231006,135700,1320731077,2060,2060,2060,2050,1022
|
|
20231006,135600,1318630757,2060,2050,2060,2050,3829
|
|
20231006,135500,1310756237,2060,2060,2060,2045,52
|
|
20231006,135400,1310649867,2060,2050,2065,2045,5016
|
|
20231006,135300,1300333582,2050,2050,2050,2050,1
|
|
20231006,135200,1300331532,2050,2040,2050,2040,458
|
|
20231006,135100,1299397202,2055,2055,2055,2055,31
|
|
20231006,135000,1299333497,2055,2060,2060,2050,109
|
|
20231006,134900,1299110032,2050,2050,2050,2050,5
|
|
20231006,134800,1299099782,2060,2050,2060,2035,5003
|
|
20231006,134700,1288831432,2050,2050,2050,2050,22
|
|
20231006,134600,1288786332,2050,2045,2050,2045,3334
|
|
20231006,134500,1281964942,2045,2040,2045,2040,14030
|
|
20231006,134400,1253341427,2040,2030,2040,2030,20224
|
|
20231006,134300,1212116512,2030,2030,2030,2030,0
|
|
20231006,134200,1212116512,2030,2030,2030,2030,1
|
|
20231006,134100,1212114482,2030,2030,2030,2030,0
|
|
20231006,134000,1212114482,2030,2030,2030,2030,0
|
|
20231006,133900,1212114482,2030,2030,2030,2030,1
|
|
20231006,133800,1212112452,2030,2030,2030,2025,505
|
|
20231006,133700,1211089817,2030,2020,2030,2020,1873
|
|
20231006,133600,1207298987,2020,2025,2025,2020,823
|
|
20231006,133500,1205636517,2015,2025,2025,2015,108
|
|
20231006,133400,1205418517,2025,2025,2025,2025,29
|
|
20231006,133300,1205359792,2025,2025,2025,2025,1
|
|
20231006,133200,1205357767,2025,2020,2025,2020,872
|
|
20231006,133100,1203596067,2030,2030,2030,2030,0
|
|
20231006,133000,1203596067,2030,2025,2030,2025,249
|
|
20231006,132900,1203091587,2025,2015,2025,2015,10100
|
|
20231006,132800,1182739087,2025,2025,2025,2010,25
|
|
20231006,132700,1182688792,2015,2020,2020,2015,520
|
|
20231006,132600,1181640987,2025,2010,2025,2010,7
|
|
20231006,132500,1181626827,2030,2035,2035,2015,2816
|
|
20231006,132400,1175933327,2035,2035,2035,2035,1
|
|
20231006,132300,1175931292,2035,2035,2035,2035,0
|
|
20231006,132200,1175931292,2035,2035,2035,2035,0
|
|
20231006,132100,1175931292,2035,2035,2035,2035,1
|
|
20231006,132000,1175929257,2035,2035,2035,2030,841
|
|
20231006,131900,1174222017,2035,2035,2035,2035,0
|
|
20231006,131800,1174222017,2035,2035,2035,2025,610
|
|
20231006,131700,1172981747,2035,2035,2035,2035,0
|
|
20231006,131600,1172981747,2035,2035,2035,2030,3
|
|
20231006,131500,1172975647,2040,2040,2040,2030,619
|
|
20231006,131400,1171719047,2040,2035,2040,2035,2333
|
|
20231006,131300,1166971377,2040,2035,2040,2035,60
|
|
20231006,131200,1166849262,2040,2040,2040,2035,25
|
|
20231006,131100,1166798322,2040,2040,2040,2040,0
|
|
20231006,131000,1166798322,2040,2030,2040,2030,1425
|
|
20231006,130900,1163902932,2035,2030,2035,2030,951
|
|
20231006,130800,1161971892,2040,2040,2040,2040,2248
|
|
20231006,130700,1157385972,2040,2040,2040,2030,163
|
|
20231006,130600,1157053572,2040,2040,2040,2040,1
|
|
20231006,130500,1157051532,2040,2030,2040,2030,2273
|
|
20231006,130400,1152437312,2040,2035,2040,2030,548
|
|
20231006,130300,1151323472,2040,2035,2040,2035,2378
|
|
20231006,130200,1146484237,2035,2035,2035,2035,533
|
|
20231006,130100,1145399582,2035,2025,2035,2025,7835
|
|
20231006,130000,1129503717,2025,2020,2025,2020,413
|
|
20231006,125900,1128669452,2020,2015,2020,2015,2
|
|
20231006,125800,1128665417,2025,2025,2025,2025,0
|
|
20231006,125700,1128665417,2025,2025,2025,2025,11
|
|
20231006,125600,1128643142,2025,2025,2025,2025,1
|
|
20231006,125500,1128641117,2025,2025,2025,2025,1
|
|
20231006,125400,1128639092,2025,2025,2025,2020,3
|
|
20231006,125300,1128633022,2025,2025,2025,2025,2266
|
|
20231006,125200,1124044372,2025,2020,2025,2020,51
|
|
20231006,125100,1123941347,2025,2025,2025,2025,1
|
|
20231006,125000,1123939322,2025,2025,2025,2025,279
|
|
20231006,124900,1123374347,2025,2020,2025,2020,4577
|
|
20231006,124800,1114128797,2020,2010,2020,2005,17972
|
|
20231006,124700,1077967047,2005,2010,2010,2000,2507
|
|
20231006,124600,1072938742,2010,2000,2010,2000,5905
|
|
20231006,124500,1061100097,2000,1998,2000,1998,2881
|
|
20231006,124400,1055341654,1999,1999,1999,1999,0
|
|
20231006,124300,1055341654,1999,1998,1999,1998,2823
|
|
20231006,124200,1049701299,1997,1998,1998,1997,513
|
|
20231006,124100,1048676837,1998,1990,1998,1990,2440
|
|
20231006,124000,1043809584,1999,1999,1999,1999,0
|
|
20231006,123900,1043809584,1999,1999,1999,1999,1
|
|
20231006,123800,1043807585,1999,1999,1999,1999,10
|
|
20231006,123700,1043787595,1999,1999,1999,1999,100
|
|
20231006,123600,1043587695,1999,1999,1999,1999,100
|
|
20231006,123500,1043387795,2000,2000,2000,2000,0
|
|
20231006,123400,1043387795,2000,2000,2000,2000,0
|
|
20231006,123300,1043387795,2000,2000,2000,2000,1
|
|
20231006,123200,1043385795,2000,2000,2000,2000,1
|
|
20231006,123100,1043383795,2000,1990,2000,1990,127
|
|
20231006,123000,1043130795,2000,2000,2000,1993,1210
|
|
20231006,122900,1040719251,2000,2000,2000,2000,0
|
|
20231006,122800,1040719251,2000,2005,2005,1993,2721
|
|
20231006,122700,1035289812,2005,1998,2005,1997,50001
|
|
20231006,122600,935437714,2005,1997,2005,1997,2537
|
|
20231006,122500,930367301,1997,1997,1997,1997,1
|
|
20231006,122400,930365304,1997,1997,1997,1997,0
|
|
20231006,122300,930365304,1997,1997,1997,1997,0
|
|
20231006,122200,930365304,1997,1997,1997,1997,0
|
|
20231006,122100,930365304,1997,1997,1997,1997,0
|
|
20231006,122000,930365304,1997,1997,1997,1997,51
|
|
20231006,121900,930263457,1997,1997,1997,1997,200
|
|
20231006,121800,929864057,1997,1997,1997,1995,801
|
|
20231006,121700,928265760,1997,1997,1997,1995,345
|
|
20231006,121600,927577481,1996,1998,1998,1996,79
|
|
20231006,121500,927419793,1998,2000,2000,1998,58
|
|
20231006,121400,927303866,2005,2005,2005,2005,0
|
|
20231006,121300,927303866,2005,2000,2005,2000,91
|
|
20231006,121200,927121861,2005,2005,2005,2005,1
|
|
20231006,121100,927119856,2000,2000,2005,2000,202
|
|
20231006,121000,926715851,2005,2005,2005,2005,1
|
|
20231006,120900,926713846,2005,2005,2005,1999,554
|
|
20231006,120800,925606076,2005,2000,2005,2000,2101
|
|
20231006,120700,921404071,2005,2005,2005,2005,0
|
|
20231006,120600,921404071,2005,2010,2010,2005,535
|
|
20231006,120500,920329151,2010,2010,2010,2010,101
|
|
20231006,120400,920126141,2005,2005,2005,2005,1
|
|
20231006,120300,920124136,2005,2005,2005,2005,301
|
|
20231006,120200,919520631,2010,2005,2010,2005,1676
|
|
20231006,120100,916160246,2005,2005,2005,2005,0
|
|
20231006,120000,916160246,2005,2000,2005,2000,5643
|
|
20231006,115900,904874241,1996,1996,1996,1996,1
|
|
20231006,115800,904872245,2010,2010,2010,2010,0
|
|
20231006,115700,904872245,2010,2010,2010,2010,0
|
|
20231006,115600,904872245,2010,2010,2010,2010,0
|
|
20231006,115500,904872245,2010,2010,2010,2010,0
|
|
20231006,115400,904872245,2010,2010,2010,1994,2002
|
|
20231006,115300,900880225,2010,1994,2010,1994,103
|
|
20231006,115200,900674827,2010,2005,2010,2005,494
|
|
20231006,115100,899684352,2010,2005,2010,2005,170
|
|
20231006,115000,899343497,2005,2000,2005,1993,33883
|
|
20231006,114900,831750313,2005,2005,2005,2005,0
|
|
20231006,114800,831750313,2005,2005,2005,2005,1
|
|
20231006,114700,831748308,2005,2005,2005,2005,0
|
|
20231006,114600,831748308,2005,2005,2005,2000,411
|
|
20231006,114500,830926253,2005,2005,2005,2005,1
|
|
20231006,114400,830924248,2005,2005,2005,2005,153
|
|
20231006,114300,830617483,2010,2010,2010,2005,22
|
|
20231006,114200,830573363,2010,2005,2010,2005,13
|
|
20231006,114100,830547293,2005,2010,2010,2005,18
|
|
20231006,114000,830511153,2010,2010,2010,2010,1
|
|
20231006,113900,830509143,2010,1999,2010,1995,3630
|
|
20231006,113800,823232980,1999,1999,1999,1999,1
|
|
20231006,113700,823230981,1999,1999,1999,1999,1
|
|
20231006,113600,823228982,1999,1991,1999,1991,3621
|
|
20231006,113500,816002477,1993,1994,1994,1980,3
|
|
20231006,113400,815996510,1994,1980,1994,1980,2
|
|
20231006,113300,815992536,1997,1996,1997,1994,11133
|
|
20231006,113200,793766251,1997,1997,1997,1997,0
|
|
20231006,113100,793766251,1997,1997,1997,1996,301
|
|
20231006,113000,793165174,1997,1997,1997,1997,1
|
|
20231006,112900,793163177,1998,1998,1998,1998,2
|
|
20231006,112800,793159181,1998,1998,1998,1980,41
|
|
20231006,112700,793077623,1998,1997,1998,1997,650
|
|
20231006,112600,791779523,1998,1992,1999,1992,2507
|
|
20231006,112500,786770644,1999,1998,1999,1995,23
|
|
20231006,112400,786724748,1996,1999,1999,1996,2607
|
|
20231006,112300,781516157,2000,1999,2000,1999,1500
|
|
20231006,112200,778516170,2000,1986,2000,1986,4770
|
|
20231006,112100,768991814,1987,1987,1987,1987,1
|
|
20231006,112000,768989827,1975,1975,1975,1975,1
|
|
20231006,111900,768987852,1989,1986,1990,1986,1055
|
|
20231006,111800,766890125,1990,1996,1996,1990,61
|
|
20231006,111700,766768679,1996,1996,1996,1996,101
|
|
20231006,111600,766567083,1996,1995,1996,1995,7578
|
|
20231006,111500,751441571,1996,1974,1996,1974,11861
|
|
20231006,111400,727989916,1975,1975,1975,1975,0
|
|
20231006,111300,727989916,1975,1975,1975,1975,1912
|
|
20231006,111200,724213716,1975,1975,1975,1975,1
|
|
20231006,111100,724211741,1975,1975,1975,1975,45
|
|
20231006,111000,724122866,1975,1975,1975,1975,2603
|
|
20231006,110900,718981941,1975,1974,1975,1974,5002
|
|
20231006,110800,709107992,1974,1974,1974,1974,0
|
|
20231006,110700,709107992,1974,1974,1974,1974,61
|
|
20231006,110600,708987578,1961,1973,1974,1961,17
|
|
20231006,110500,708954216,1970,1967,1970,1966,4697
|
|
20231006,110400,699712385,1967,1966,1967,1958,2028
|
|
20231006,110300,695733326,1966,1958,1966,1958,20711
|
|
20231006,110200,655180928,1958,1957,1958,1955,3163
|
|
20231006,110100,648996283,1958,1963,1963,1958,2341
|
|
20231006,110000,644408156,1963,1966,1966,1963,888
|
|
20231006,105900,642664076,1967,1967,1967,1967,0
|
|
20231006,105800,642664076,1967,1967,1967,1967,15
|
|
20231006,105700,642634571,1967,1968,1968,1966,300
|
|
20231006,105600,642044768,1967,1968,1968,1967,23
|
|
20231006,105500,641999517,1968,1967,1968,1967,15
|
|
20231006,105400,641970011,1968,1967,1968,1967,401
|
|
20231006,105300,641181104,1967,1967,1967,1967,0
|
|
20231006,105200,641181104,1967,1965,1967,1965,124
|
|
20231006,105100,640937363,1966,1966,1966,1966,0
|
|
20231006,105000,640937363,1966,1966,1966,1966,0
|
|
20231006,104900,640937363,1966,1966,1966,1966,0
|
|
20231006,104800,640937363,1966,1967,1967,1966,101
|
|
20231006,104700,640738796,1966,1966,1966,1966,13
|
|
20231006,104600,640713238,1967,1966,1967,1966,390
|
|
20231006,104500,639946286,1967,1967,1967,1967,0
|
|
20231006,104400,639946286,1967,1967,1967,1967,0
|
|
20231006,104300,639946286,1967,1967,1967,1967,0
|
|
20231006,104200,639946286,1967,1967,1967,1967,1
|
|
20231006,104100,639944319,1967,1967,1967,1956,604
|
|
20231006,104000,638760611,1966,1966,1966,1966,304
|
|
20231006,103900,638162947,1966,1966,1966,1966,113
|
|
20231006,103800,637940789,1956,1956,1966,1956,22
|
|
20231006,103700,637897747,1956,1956,1956,1956,150
|
|
20231006,103600,637604347,1968,1969,1969,1949,6012
|
|
20231006,103500,625867161,1961,1963,1970,1961,1756
|
|
20231006,103400,622421047,1970,1971,1974,1964,3825
|
|
20231006,103300,614899174,1980,1980,1980,1980,101
|
|
20231006,103200,614699194,1981,1972,1981,1972,156
|
|
20231006,103100,614390662,1982,1980,1989,1972,3346
|
|
20231006,103000,607786132,1992,1993,1993,1981,8
|
|
20231006,102900,607770231,1996,1996,1996,1996,0
|
|
20231006,102800,607770231,1996,1996,1996,1981,4
|
|
20231006,102700,607762263,1985,1995,1998,1985,964
|
|
20231006,102600,605847460,1998,2005,2005,1986,13881
|
|
20231006,102500,578242727,1996,2005,2005,1996,62
|
|
20231006,102400,578118946,2005,2005,2005,2005,1
|
|
20231006,102300,578116941,2005,2005,2005,2005,0
|
|
20231006,102200,578116941,2005,2005,2005,2005,0
|
|
20231006,102100,578116941,2005,2005,2005,2005,1
|
|
20231006,102000,578114936,2005,2005,2005,2005,0
|
|
20231006,101900,578114936,2005,2005,2005,2005,1186
|
|
20231006,101800,575737006,2005,2005,2005,2005,200
|
|
20231006,101700,575336006,2005,2005,2005,2005,2
|
|
20231006,101600,575331996,2005,2005,2005,2005,0
|
|
20231006,101500,575331996,2005,2000,2005,1999,1993
|
|
20231006,101400,571346200,2000,1999,2000,1994,1049
|
|
20231006,101300,569254063,1995,2010,2010,1995,46
|
|
20231006,101200,569162259,2015,2015,2015,1996,4018
|
|
20231006,101100,561133179,2015,2015,2015,2015,0
|
|
20231006,101000,561133179,2015,2015,2015,2015,101
|
|
20231006,100900,560929664,2015,2015,2015,2015,15
|
|
20231006,100800,560899439,2015,2020,2020,2000,6813
|
|
20231006,100700,547201099,2020,2015,2020,2015,57
|
|
20231006,100600,547086239,2015,2010,2025,2010,3038
|
|
20231006,100500,540978349,2010,2010,2010,2000,1410
|
|
20231006,100400,538158179,2010,2015,2015,2005,1559
|
|
20231006,100300,535032364,2015,2030,2030,2005,823
|
|
20231006,100200,533374359,2030,2030,2030,2025,2819
|
|
20231006,100100,527654799,2030,2020,2030,2020,1346
|
|
20231006,100000,524929559,2025,2025,2025,2020,1038
|
|
20231006,095900,522831349,2025,2025,2025,2025,1293
|
|
20231006,095800,520213024,2020,2020,2020,2020,103
|
|
20231006,095700,520004964,2015,2015,2020,2015,3387
|
|
20231006,095600,513180019,2020,2020,2025,2020,1052
|
|
20231006,095500,511054844,2020,2020,2025,2020,1345
|
|
20231006,095400,508337939,2020,2015,2025,2010,3440
|
|
20231006,095300,501406599,2015,2010,2015,2010,3655
|
|
20231006,095200,494042774,2015,2010,2015,2010,29
|
|
20231006,095100,493984349,2010,2015,2020,2010,4274
|
|
20231006,095000,485377189,2015,2015,2025,2010,13654
|
|
20231006,094900,457839329,2020,2005,2025,2000,13819
|
|
20231006,094800,430030484,2005,1990,2025,1990,62153
|
|
20231006,094700,305787944,1989,1986,1989,1986,1718
|
|
20231006,094600,302375837,1986,1974,1986,1974,1472
|
|
20231006,094500,299461655,1974,1980,1980,1974,57
|
|
20231006,094400,299349097,1976,1981,1981,1976,15613
|
|
20231006,094300,268439206,1981,1984,1984,1981,633
|
|
20231006,094200,267184624,1983,1983,1983,1983,0
|
|
20231006,094100,267184624,1983,1984,1984,1983,104
|
|
20231006,094000,266978365,1989,1988,1989,1988,29
|
|
20231006,093900,266920712,1982,1989,1989,1982,301
|
|
20231006,093800,266324123,1990,1981,1990,1981,28
|
|
20231006,093700,266268421,1990,1975,1990,1975,2038
|
|
20231006,093600,262212817,1990,1980,1990,1980,1351
|
|
20231006,093500,259534327,1991,1990,1991,1990,1656
|
|
20231006,093400,256237285,1993,1993,1993,1990,1755
|
|
20231006,093300,252740837,1994,1994,1994,1993,342
|
|
20231006,093200,252059085,1994,1987,1994,1986,2301
|
|
20231006,093100,247472976,1994,1966,1994,1966,45650
|
|
20231006,093000,157294282,1967,1967,1967,1967,0
|
|
20231006,092900,157294282,1967,1961,1967,1960,1002
|
|
20231006,092800,155330321,1960,1967,1967,1960,3
|
|
20231006,092700,155324434,1962,1961,1962,1961,611
|
|
20231006,092600,154126153,1968,1961,1968,1960,56
|
|
20231006,092500,154016312,1961,1961,1961,1961,1111
|
|
20231006,092400,151837641,1961,1961,1961,1961,300
|
|
20231006,092300,151249341,1960,1969,1969,1960,2331
|
|
20231006,092200,146678946,1970,1970,1970,1970,1
|
|
20231006,092100,146676976,1962,1962,1962,1962,40
|
|
20231006,092000,146598496,1971,1969,1971,1969,4
|
|
20231006,091900,146590617,1960,1967,1968,1960,4419
|
|
20231006,091800,137913477,1960,1962,1962,1960,3559
|
|
20231006,091700,130936981,1968,1968,1968,1968,5106
|
|
20231006,091600,120888373,1961,1972,1972,1961,1204
|
|
20231006,091500,118515529,1973,1963,1973,1963,952
|
|
20231006,091400,116638380,1972,1956,1972,1956,11
|
|
20231006,091300,116616848,1974,1959,1974,1951,2856
|
|
20231006,091200,111026823,1961,1955,1975,1955,18621
|
|
20231006,091100,74331988,1951,1945,1960,1945,6314
|
|
20231006,091000,61991675,1945,1925,1945,1925,2064
|
|
20231006,090900,57979665,1923,1923,1923,1923,101
|
|
20231006,090800,57785442,1922,1934,1935,1922,9067
|
|
20231006,090700,40248021,1934,1934,1934,1934,180
|
|
20231006,090600,39899901,1935,1935,1935,1935,100
|
|
20231006,090500,39706401,1917,1917,1917,1917,16
|
|
20231006,090400,39675729,1915,1913,1930,1913,564
|
|
20231006,090300,38595204,1913,1929,1930,1913,1713
|
|
20231006,090200,35306562,1929,1914,1929,1914,578
|
|
20231006,090100,34199355,1930,1930,1930,1904,734
|
|
20231006,090000,32798672,1930,1900,1930,1900,17257
|