597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,185400,3750792368,2025,2025,2025,2025,11794
|
|
20231227,185300,3750792368,2025,2025,2025,2025,0
|
|
20231227,185200,3750792368,2025,2025,2025,2025,0
|
|
20231227,185100,3750792368,2025,2025,2025,2025,0
|
|
20231227,185000,3750792368,2025,2025,2025,2025,0
|
|
20231227,184900,3750792368,2025,2025,2025,2025,0
|
|
20231227,184800,3750792368,2025,2025,2025,2025,0
|
|
20231227,184700,3750792368,2025,2025,2025,2025,0
|
|
20231227,184600,3750792368,2025,2025,2025,2025,0
|
|
20231227,184500,3750792368,2025,2025,2025,2025,0
|
|
20231227,184400,3750792368,2025,2025,2025,2025,0
|
|
20231227,184300,3750792368,2025,2025,2025,2025,0
|
|
20231227,184200,3750792368,2025,2025,2025,2025,0
|
|
20231227,184100,3750792368,2025,2025,2025,2025,0
|
|
20231227,184000,3750792368,2025,2025,2025,2025,0
|
|
20231227,183900,3750792368,2025,2025,2025,2025,0
|
|
20231227,183800,3750792368,2025,2025,2025,2025,0
|
|
20231227,183700,3750792368,2025,2025,2025,2025,0
|
|
20231227,183600,3750792368,2025,2025,2025,2025,0
|
|
20231227,183500,3750792368,2025,2025,2025,2025,0
|
|
20231227,183400,3750792368,2025,2025,2025,2025,0
|
|
20231227,183300,3750792368,2025,2025,2025,2025,0
|
|
20231227,183200,3750792368,2025,2025,2025,2025,0
|
|
20231227,183100,3750792368,2025,2025,2025,2025,0
|
|
20231227,183000,3750792368,2025,2025,2025,2025,0
|
|
20231227,182900,3750792368,2025,2025,2025,2025,0
|
|
20231227,182800,3750792368,2025,2025,2025,2025,0
|
|
20231227,182700,3750792368,2025,2025,2025,2025,0
|
|
20231227,182600,3750792368,2025,2025,2025,2025,0
|
|
20231227,182500,3750792368,2025,2025,2025,2025,0
|
|
20231227,182400,3750792368,2025,2025,2025,2025,11794
|
|
20231227,182300,3750792368,2025,2025,2025,2025,0
|
|
20231227,182200,3750792368,2025,2025,2025,2025,0
|
|
20231227,182100,3750792368,2025,2025,2025,2025,0
|
|
20231227,182000,3750792368,2025,2025,2025,2025,0
|
|
20231227,181900,3750792368,2025,2025,2025,2025,0
|
|
20231227,181800,3750792368,2025,2025,2025,2025,0
|
|
20231227,181700,3750792368,2025,2025,2025,2025,0
|
|
20231227,181600,3750792368,2025,2025,2025,2025,0
|
|
20231227,181500,3750792368,2025,2025,2025,2025,0
|
|
20231227,181400,3750792368,2025,2025,2025,2025,0
|
|
20231227,181300,3750792368,2025,2025,2025,2025,0
|
|
20231227,181200,3750792368,2025,2025,2025,2025,0
|
|
20231227,181100,3750792368,2025,2025,2025,2025,0
|
|
20231227,181000,3750792368,2025,2025,2025,2025,0
|
|
20231227,180900,3750792368,2025,2025,2025,2025,0
|
|
20231227,180800,3750792368,2025,2025,2025,2025,0
|
|
20231227,180700,3750792368,2025,2025,2025,2025,0
|
|
20231227,180600,3750792368,2025,2025,2025,2025,0
|
|
20231227,180500,3750792368,2025,2025,2025,2025,0
|
|
20231227,180400,3750792368,2025,2025,2025,2025,0
|
|
20231227,180300,3750792368,2025,2025,2025,2025,0
|
|
20231227,180200,3750792368,2025,2025,2025,2025,0
|
|
20231227,180100,3750792368,2025,2025,2025,2025,0
|
|
20231227,180000,3750792368,2025,2025,2025,2025,0
|
|
20231227,175900,3750792368,2025,2025,2025,2025,0
|
|
20231227,175800,3750792368,2025,2025,2025,2025,0
|
|
20231227,175700,3750792368,2025,2025,2025,2025,0
|
|
20231227,175600,3750792368,2025,2025,2025,2025,0
|
|
20231227,175500,3750792368,2025,2025,2025,2025,0
|
|
20231227,175400,3750792368,2025,2025,2025,2025,11794
|
|
20231227,175300,3750792368,2025,2025,2025,2025,0
|
|
20231227,175200,3750792368,2025,2025,2025,2025,0
|
|
20231227,175100,3750792368,2025,2025,2025,2025,0
|
|
20231227,175000,3750792368,2025,2025,2025,2025,0
|
|
20231227,174900,3750792368,2025,2025,2025,2025,0
|
|
20231227,174800,3750792368,2025,2025,2025,2025,0
|
|
20231227,174700,3750792368,2025,2025,2025,2025,0
|
|
20231227,174600,3750792368,2025,2025,2025,2025,0
|
|
20231227,174500,3750792368,2025,2025,2025,2025,0
|
|
20231227,174400,3750792368,2025,2025,2025,2025,0
|
|
20231227,174300,3750792368,2025,2025,2025,2025,0
|
|
20231227,174200,3750792368,2025,2025,2025,2025,0
|
|
20231227,174100,3750792368,2025,2025,2025,2025,0
|
|
20231227,174000,3750792368,2025,2025,2025,2025,0
|
|
20231227,173900,3750792368,2025,2025,2025,2025,0
|
|
20231227,173800,3750792368,2025,2025,2025,2025,0
|
|
20231227,173700,3750792368,2025,2025,2025,2025,0
|
|
20231227,173600,3750792368,2025,2025,2025,2025,0
|
|
20231227,173500,3750792368,2025,2025,2025,2025,0
|
|
20231227,173400,3750792368,2025,2025,2025,2025,0
|
|
20231227,173300,3750792368,2025,2025,2025,2025,0
|
|
20231227,173200,3750792368,2025,2025,2025,2025,0
|
|
20231227,173100,3750792368,2025,2025,2025,2025,0
|
|
20231227,173000,3750792368,2025,2025,2025,2025,0
|
|
20231227,172900,3750792368,2025,2025,2025,2025,0
|
|
20231227,172800,3750792368,2025,2025,2025,2025,0
|
|
20231227,172700,3750792368,2025,2025,2025,2025,0
|
|
20231227,172600,3750792368,2025,2025,2025,2025,0
|
|
20231227,172500,3750792368,2025,2025,2025,2025,0
|
|
20231227,172400,3750792368,2025,2025,2025,2025,11794
|
|
20231227,172300,3750792368,2025,2025,2025,2025,0
|
|
20231227,172200,3750792368,2025,2025,2025,2025,0
|
|
20231227,172100,3750792368,2025,2025,2025,2025,0
|
|
20231227,172000,3750792368,2025,2025,2025,2025,0
|
|
20231227,171900,3750792368,2025,2025,2025,2025,0
|
|
20231227,171800,3750792368,2025,2025,2025,2025,0
|
|
20231227,171700,3750792368,2025,2025,2025,2025,0
|
|
20231227,171600,3750792368,2025,2025,2025,2025,0
|
|
20231227,171500,3750792368,2025,2025,2025,2025,0
|
|
20231227,171400,3750792368,2025,2025,2025,2025,0
|
|
20231227,171300,3750792368,2025,2025,2025,2025,0
|
|
20231227,171200,3750792368,2025,2025,2025,2025,0
|
|
20231227,171100,3750792368,2025,2025,2025,2025,0
|
|
20231227,171000,3750792368,2025,2025,2025,2025,0
|
|
20231227,170900,3750792368,2025,2025,2025,2025,0
|
|
20231227,170800,3750792368,2025,2025,2025,2025,0
|
|
20231227,170700,3750792368,2025,2025,2025,2025,0
|
|
20231227,170600,3750792368,2025,2025,2025,2025,0
|
|
20231227,170500,3750792368,2025,2025,2025,2025,0
|
|
20231227,170400,3750792368,2025,2025,2025,2025,0
|
|
20231227,170300,3750792368,2025,2025,2025,2025,0
|
|
20231227,170200,3750792368,2025,2025,2025,2025,0
|
|
20231227,170100,3750792368,2025,2025,2025,2025,0
|
|
20231227,170000,3750792368,2025,2025,2025,2025,0
|
|
20231227,165900,3750792368,2025,2025,2025,2025,0
|
|
20231227,165800,3750792368,2025,2025,2025,2025,0
|
|
20231227,165700,3750792368,2025,2025,2025,2025,0
|
|
20231227,165600,3750792368,2025,2025,2025,2025,0
|
|
20231227,165500,3750792368,2025,2025,2025,2025,0
|
|
20231227,165400,3750792368,2025,2025,2025,2025,11794
|
|
20231227,165300,3750792368,2025,2025,2025,2025,0
|
|
20231227,165200,3750792368,2025,2025,2025,2025,0
|
|
20231227,165100,3750792368,2025,2025,2025,2025,0
|
|
20231227,165000,3750792368,2025,2025,2025,2025,0
|
|
20231227,164900,3750792368,2025,2025,2025,2025,0
|
|
20231227,164800,3750792368,2025,2025,2025,2025,0
|
|
20231227,164700,3750792368,2025,2025,2025,2025,0
|
|
20231227,164600,3750792368,2025,2025,2025,2025,0
|
|
20231227,164500,3750792368,2025,2025,2025,2025,0
|
|
20231227,164400,3750792368,2025,2025,2025,2025,0
|
|
20231227,164300,3750792368,2025,2025,2025,2025,0
|
|
20231227,164200,3750792368,2025,2025,2025,2025,0
|
|
20231227,164100,3750792368,2025,2025,2025,2025,0
|
|
20231227,164000,3750792368,2025,2025,2025,2025,0
|
|
20231227,163900,3750792368,2025,2025,2025,2025,0
|
|
20231227,163800,3750792368,2025,2025,2025,2025,0
|
|
20231227,163700,3750792368,2025,2025,2025,2025,0
|
|
20231227,163600,3750792368,2025,2025,2025,2025,0
|
|
20231227,163500,3750792368,2025,2025,2025,2025,0
|
|
20231227,163400,3750792368,2025,2025,2025,2025,0
|
|
20231227,163300,3750792368,2025,2025,2025,2025,0
|
|
20231227,163200,3750792368,2025,2025,2025,2025,0
|
|
20231227,163100,3750792368,2025,2025,2025,2025,0
|
|
20231227,163000,3750792368,2025,2025,2025,2025,0
|
|
20231227,162900,3750792368,2025,2025,2025,2025,0
|
|
20231227,162800,3750792368,2025,2025,2025,2025,0
|
|
20231227,162700,3750792368,2025,2025,2025,2025,0
|
|
20231227,162600,3750792368,2025,2025,2025,2025,0
|
|
20231227,162500,3750792368,2025,2025,2025,2025,0
|
|
20231227,162400,3750792368,2025,2025,2025,2025,11794
|
|
20231227,162300,3750792368,2025,2025,2025,2025,0
|
|
20231227,162200,3750792368,2025,2025,2025,2025,0
|
|
20231227,162100,3750792368,2025,2025,2025,2025,0
|
|
20231227,162000,3750792368,2025,2025,2025,2025,0
|
|
20231227,161900,3750792368,2025,2025,2025,2025,0
|
|
20231227,161800,3750792368,2025,2025,2025,2025,0
|
|
20231227,161700,3750792368,2025,2025,2025,2025,0
|
|
20231227,161600,3750792368,2025,2025,2025,2025,0
|
|
20231227,161500,3750792368,2025,2025,2025,2025,0
|
|
20231227,161400,3750792368,2025,2025,2025,2025,0
|
|
20231227,161300,3750792368,2025,2025,2025,2025,0
|
|
20231227,161200,3750792368,2025,2025,2025,2025,0
|
|
20231227,161100,3750792368,2025,2025,2025,2025,0
|
|
20231227,161000,3750792368,2025,2025,2025,2025,0
|
|
20231227,160900,3750792368,2025,2025,2025,2025,0
|
|
20231227,160800,3750792368,2025,2025,2025,2025,0
|
|
20231227,160700,3750792368,2025,2025,2025,2025,0
|
|
20231227,160600,3750792368,2025,2025,2025,2025,0
|
|
20231227,160500,3750792368,2025,2025,2025,2025,0
|
|
20231227,160400,3750792368,2025,2025,2025,2025,0
|
|
20231227,160300,3750792368,2025,2025,2025,2025,0
|
|
20231227,160200,3750792368,2025,2025,2025,2025,0
|
|
20231227,160100,3750792368,2025,2025,2025,2025,0
|
|
20231227,160000,3750792368,2025,2025,2025,2025,0
|
|
20231227,155900,3750792368,2025,2025,2025,2025,0
|
|
20231227,155800,3750792368,2025,2025,2025,2025,0
|
|
20231227,155700,3750792368,2025,2025,2025,2025,0
|
|
20231227,155600,3750792368,2025,2025,2025,2025,0
|
|
20231227,155500,3750792368,2025,2025,2025,2025,0
|
|
20231227,155400,3750792368,2025,2025,2025,2025,11794
|
|
20231227,155300,3750792368,2025,2025,2025,2025,0
|
|
20231227,155200,3750792368,2025,2025,2025,2025,0
|
|
20231227,155100,3750792368,2025,2025,2025,2025,0
|
|
20231227,155000,3750792368,2025,2025,2025,2025,0
|
|
20231227,154900,3750792368,2025,2025,2025,2025,0
|
|
20231227,154800,3750792368,2025,2025,2025,2025,0
|
|
20231227,154700,3750792368,2025,2025,2025,2025,0
|
|
20231227,154600,3750792368,2025,2025,2025,2025,0
|
|
20231227,154500,3750792368,2025,2025,2025,2025,0
|
|
20231227,154400,3750792368,2025,2025,2025,2025,0
|
|
20231227,154300,3750792368,2025,2025,2025,2025,0
|
|
20231227,154200,3750792368,2025,2025,2025,2025,0
|
|
20231227,154100,3750792368,2025,2025,2025,2025,0
|
|
20231227,154000,3750792368,2025,2025,2025,2025,0
|
|
20231227,153900,3750792368,2025,2025,2025,2025,0
|
|
20231227,153800,3750792368,2025,2025,2025,2025,0
|
|
20231227,153700,3750792368,2025,2025,2025,2025,0
|
|
20231227,153600,3750792368,2025,2025,2025,2025,0
|
|
20231227,153500,3750792368,2025,2025,2025,2025,0
|
|
20231227,153400,3750792368,2025,2025,2025,2025,0
|
|
20231227,153300,3750792368,2025,2025,2025,2025,0
|
|
20231227,153200,3750792368,2025,2025,2025,2025,0
|
|
20231227,153100,3750792368,2025,2025,2025,2025,0
|
|
20231227,153000,3750792368,2025,2025,2025,2025,11794
|
|
20231227,152900,3726909518,2025,2025,2025,2025,0
|
|
20231227,152800,3726909518,2025,2025,2025,2025,0
|
|
20231227,152700,3726909518,2025,2025,2025,2025,0
|
|
20231227,152600,3726909518,2025,2025,2025,2025,0
|
|
20231227,152500,3726909518,2025,2025,2025,2025,0
|
|
20231227,152400,3726909518,2025,2025,2025,2025,0
|
|
20231227,152300,3726909518,2025,2025,2025,2025,0
|
|
20231227,152200,3726909518,2025,2025,2025,2025,0
|
|
20231227,152100,3726909518,2025,2025,2025,2025,0
|
|
20231227,152000,3726909518,2025,2025,2025,2025,0
|
|
20231227,151900,3726909518,2025,2020,2025,2020,604
|
|
20231227,151800,3725688938,2015,2015,2020,2015,231
|
|
20231227,151700,3725223423,2020,2020,2020,2015,710
|
|
20231227,151600,3723790223,2020,2020,2020,2020,508
|
|
20231227,151500,3722764063,2020,2035,2035,2020,11283
|
|
20231227,151400,3699867363,2030,2020,2035,2020,28093
|
|
20231227,151300,3642892043,2015,2015,2015,2015,4303
|
|
20231227,151200,3634221498,2020,2015,2020,2015,1734
|
|
20231227,151100,3630724483,2020,2015,2020,2015,1346
|
|
20231227,151000,3628010293,2020,2025,2025,2015,1780
|
|
20231227,150900,3624413593,2025,2020,2025,2020,2500
|
|
20231227,150800,3619358403,2015,2020,2020,2015,5996
|
|
20231227,150700,3607263818,2020,2020,2020,2020,95
|
|
20231227,150600,3607071918,2020,2020,2020,2020,1621
|
|
20231227,150500,3603797498,2020,2015,2020,2015,5460
|
|
20231227,150400,3592769043,2015,2015,2020,2015,8218
|
|
20231227,150300,3576209768,2015,2015,2015,2015,30
|
|
20231227,150200,3576149318,2025,2025,2025,2025,38
|
|
20231227,150100,3576072368,2015,2025,2025,2015,3000
|
|
20231227,150000,3570016738,2025,2025,2025,2025,0
|
|
20231227,145900,3570016738,2025,2025,2025,2025,1397
|
|
20231227,145800,3567187813,2025,2020,2025,2020,828
|
|
20231227,145700,3565515248,2020,2025,2025,2020,300
|
|
20231227,145600,3564908748,2020,2020,2020,2020,1099
|
|
20231227,145500,3562688768,2025,2025,2025,2025,387
|
|
20231227,145400,3561905093,2025,2030,2030,2025,2201
|
|
20231227,145300,3557442063,2025,2025,2025,2025,0
|
|
20231227,145200,3557442063,2025,2025,2025,2025,51
|
|
20231227,145100,3557338788,2030,2030,2030,2030,35
|
|
20231227,145000,3557267738,2030,2025,2030,2020,232
|
|
20231227,144900,3556797943,2025,2025,2025,2020,1005
|
|
20231227,144800,3554767818,2025,2025,2025,2025,763
|
|
20231227,144700,3553222743,2025,2020,2025,2020,130
|
|
20231227,144600,3552959593,2025,2030,2030,2025,1035
|
|
20231227,144500,3550863708,2030,2025,2030,2025,31
|
|
20231227,144400,3550800928,2030,2025,2030,2025,1905
|
|
20231227,144300,3546943288,2030,2030,2030,2025,111
|
|
20231227,144200,3546718493,2025,2030,2030,2025,1894
|
|
20231227,144100,3542878673,2030,2030,2030,2030,2
|
|
20231227,144000,3542874613,2030,2030,2030,2025,405
|
|
20231227,143900,3542053463,2030,2030,2030,2030,294
|
|
20231227,143800,3541456643,2030,2030,2030,2025,2471
|
|
20231227,143700,3536440813,2030,2030,2030,2030,102
|
|
20231227,143600,3536233753,2030,2025,2030,2025,127
|
|
20231227,143500,3535975968,2020,2020,2020,2020,2390
|
|
20231227,143400,3531148168,2025,2025,2025,2025,2492
|
|
20231227,143300,3526101868,2025,2025,2025,2025,4
|
|
20231227,143200,3526093768,2025,2025,2025,2025,0
|
|
20231227,143100,3526093768,2025,2025,2025,2025,1364
|
|
20231227,143000,3523331668,2020,2025,2025,2020,588
|
|
20231227,142900,3522143903,2025,2025,2025,2025,2
|
|
20231227,142800,3522139853,2025,2025,2025,2025,0
|
|
20231227,142700,3522139853,2025,2025,2025,2025,1001
|
|
20231227,142600,3520112828,2025,2025,2025,2025,1
|
|
20231227,142500,3520110803,2025,2020,2025,2020,1006
|
|
20231227,142400,3518078653,2020,2020,2020,2020,110
|
|
20231227,142300,3517856453,2025,2025,2025,2025,2618
|
|
20231227,142200,3512555003,2025,2030,2030,2025,6
|
|
20231227,142100,3512542848,2030,2030,2030,2030,1
|
|
20231227,142000,3512540818,2025,2030,2030,2025,40
|
|
20231227,141900,3512459813,2025,2030,2030,2025,153
|
|
20231227,141800,3512149978,2025,2025,2025,2025,20
|
|
20231227,141700,3512109478,2030,2030,2030,2030,2
|
|
20231227,141600,3512105418,2030,2025,2030,2025,382
|
|
20231227,141500,3511331863,2030,2025,2030,2025,547
|
|
20231227,141400,3510221628,2030,2030,2030,2030,1
|
|
20231227,141300,3510219598,2030,2030,2030,2030,2
|
|
20231227,141200,3510215538,2035,2035,2035,2035,0
|
|
20231227,141100,3510215538,2035,2035,2035,2035,2
|
|
20231227,141000,3510211468,2030,2025,2030,2025,2798
|
|
20231227,140900,3504531553,2030,2030,2030,2030,348
|
|
20231227,140800,3503825113,2030,2030,2030,2030,361
|
|
20231227,140700,3503092283,2030,2035,2035,2030,2
|
|
20231227,140600,3503088218,2015,2015,2015,2015,1
|
|
20231227,140500,3503086203,2015,2015,2015,2015,0
|
|
20231227,140400,3503086203,2015,2035,2035,2015,20122
|
|
20231227,140300,3462474203,2035,2035,2035,2035,1
|
|
20231227,140200,3462472168,2035,2035,2035,2035,2
|
|
20231227,140100,3462468098,2035,2025,2035,2025,926
|
|
20231227,140000,3460583768,2025,2025,2025,2025,1
|
|
20231227,135900,3460581743,2025,2025,2025,2025,0
|
|
20231227,135800,3460581743,2025,2025,2025,2025,0
|
|
20231227,135700,3460581743,2025,2025,2025,2025,1
|
|
20231227,135600,3460579718,2025,2040,2040,2025,417
|
|
20231227,135500,3459731808,2040,2040,2040,2040,3300
|
|
20231227,135400,3452999808,2040,2040,2040,2040,1
|
|
20231227,135300,3452997768,2030,2030,2030,2030,0
|
|
20231227,135200,3452997768,2030,2035,2035,2030,9627
|
|
20231227,135100,3433436383,2030,2025,2030,2025,5977
|
|
20231227,135000,3421303393,2025,2025,2025,2025,1
|
|
20231227,134900,3421301368,2025,2025,2025,2025,112
|
|
20231227,134800,3421074568,2025,2025,2025,2025,0
|
|
20231227,134700,3421074568,2025,2015,2025,2015,91
|
|
20231227,134600,3420891193,2025,2025,2025,2025,0
|
|
20231227,134500,3420891193,2025,2015,2025,2015,3001
|
|
20231227,134400,3414844168,2030,2025,2030,2020,6436
|
|
20231227,134300,3401837788,2030,2030,2030,2030,0
|
|
20231227,134200,3401837788,2030,2025,2030,2025,4663
|
|
20231227,134100,3392395203,2025,2020,2025,2020,6000
|
|
20231227,134000,3380250203,2030,2020,2030,2020,4608
|
|
20231227,133900,3370916508,2020,2020,2020,2020,1000
|
|
20231227,133800,3368896508,2025,2025,2030,2020,2207
|
|
20231227,133700,3364427868,2030,2030,2030,2030,733
|
|
20231227,133600,3362939878,2025,2020,2025,2020,5215
|
|
20231227,133500,3352380578,2025,2025,2025,2025,958
|
|
20231227,133400,3350440628,2020,2020,2020,2020,508
|
|
20231227,133300,3349414468,2020,2020,2020,2020,4000
|
|
20231227,133200,3341334468,2020,2020,2020,2020,3000
|
|
20231227,133100,3335274468,2020,2020,2020,2020,4000
|
|
20231227,133000,3327194468,2025,2020,2025,2020,7750
|
|
20231227,132900,3311515718,2020,2020,2020,2020,2000
|
|
20231227,132800,3307475718,2035,2030,2035,2030,1240
|
|
20231227,132700,3304958513,2020,2025,2025,2020,3050
|
|
20231227,132600,3298797263,2020,2020,2020,2015,6120
|
|
20231227,132500,3286435363,2020,2020,2020,2020,6040
|
|
20231227,132400,3274234563,2025,2025,2025,2020,513
|
|
20231227,132300,3273195748,2025,2025,2025,2025,1000
|
|
20231227,132200,3271170748,2025,2025,2025,2025,200
|
|
20231227,132100,3270765748,2025,2025,2030,2025,5000
|
|
20231227,132000,3260640743,2025,2025,2025,2025,3505
|
|
20231227,131900,3253543118,2025,2030,2030,2025,4877
|
|
20231227,131800,3243664988,2030,2030,2030,2030,4361
|
|
20231227,131700,3234812158,2045,2045,2045,2045,0
|
|
20231227,131600,3234812158,2045,2045,2045,2045,101
|
|
20231227,131500,3234605613,2040,2030,2040,2030,1350
|
|
20231227,131400,3231862613,2035,2035,2035,2035,400
|
|
20231227,131300,3231048613,2035,2035,2035,2035,2300
|
|
20231227,131200,3226368113,2050,2050,2050,2050,0
|
|
20231227,131100,3226368113,2050,2040,2050,2040,41
|
|
20231227,131000,3226284463,2040,2040,2050,2040,2046
|
|
20231227,130900,3222104163,2040,2035,2040,2035,2350
|
|
20231227,130800,3217319663,2035,2040,2040,2035,1943
|
|
20231227,130700,3213363443,2040,2035,2040,2035,734
|
|
20231227,130600,3211869733,2035,2035,2040,2035,3621
|
|
20231227,130500,3204496008,2035,2035,2045,2035,2323
|
|
20231227,130400,3199768083,2035,2035,2050,2035,4402
|
|
20231227,130300,3190802513,2035,2035,2035,2035,2000
|
|
20231227,130200,3186732513,2055,2055,2055,2035,153
|
|
20231227,130100,3186419778,2050,2055,2060,2035,38438
|
|
20231227,130000,3107345188,2055,2060,2060,2055,9340
|
|
20231227,125900,3088124788,2060,2040,2060,2040,81922
|
|
20231227,125800,2919971218,2040,2035,2040,2030,17695
|
|
20231227,125700,2883934808,2035,2035,2035,2035,9368
|
|
20231227,125600,2864870928,2040,2040,2040,2040,401
|
|
20231227,125500,2864052888,2035,2040,2040,2035,1012
|
|
20231227,125400,2861993408,2040,2040,2040,2040,416
|
|
20231227,125300,2861144768,2040,2040,2040,2040,379
|
|
20231227,125200,2860371608,2040,2040,2040,2040,1
|
|
20231227,125100,2860369568,2040,2040,2040,2040,366
|
|
20231227,125000,2859622928,2035,2035,2035,2035,4090
|
|
20231227,124900,2851299778,2035,2040,2040,2035,13522
|
|
20231227,124800,2823719948,2045,2045,2045,2045,0
|
|
20231227,124700,2823719948,2045,2045,2045,2045,0
|
|
20231227,124600,2823719948,2045,2045,2045,2045,0
|
|
20231227,124500,2823719948,2045,2040,2045,2040,1032
|
|
20231227,124400,2821614508,2040,2040,2040,2040,1688
|
|
20231227,124300,2818170988,2035,2030,2035,2030,700
|
|
20231227,124200,2816746838,2040,2040,2040,2040,0
|
|
20231227,124100,2816746838,2040,2040,2040,2040,50
|
|
20231227,124000,2816644838,2045,2045,2045,2045,0
|
|
20231227,123900,2816644838,2045,2045,2045,2045,0
|
|
20231227,123800,2816644838,2045,2035,2045,2030,3015
|
|
20231227,123700,2810509518,2035,2035,2035,2035,5720
|
|
20231227,123600,2798869318,2045,2045,2045,2045,1
|
|
20231227,123500,2798867273,2035,2035,2035,2035,2394
|
|
20231227,123400,2793995483,2035,2040,2045,2035,3295
|
|
20231227,123300,2787275843,2040,2040,2040,2040,1
|
|
20231227,123200,2787273803,2040,2040,2040,2040,60
|
|
20231227,123100,2787151403,2040,2040,2050,2040,2298
|
|
20231227,123000,2782456528,2040,2040,2040,2040,5612
|
|
20231227,122900,2771008048,2045,2045,2045,2045,0
|
|
20231227,122800,2771008048,2045,2045,2045,2045,4224
|
|
20231227,122700,2762369968,2045,2055,2055,2045,1300
|
|
20231227,122600,2759706573,2055,2055,2055,2050,199
|
|
20231227,122500,2759297743,2055,2045,2055,2045,1098
|
|
20231227,122400,2757047323,2045,2050,2050,2045,6504
|
|
20231227,122300,2743723398,2050,2055,2055,2050,2258
|
|
20231227,122200,2739088208,2055,2055,2055,2055,98
|
|
20231227,122100,2738886818,2045,2050,2050,2045,10531
|
|
20231227,122000,2717345738,2050,2055,2055,2050,2805
|
|
20231227,121900,2711587503,2055,2055,2055,2055,4572
|
|
20231227,121800,2702192043,2055,2050,2055,2050,15972
|
|
20231227,121700,2669379523,2050,2050,2050,2050,501
|
|
20231227,121600,2668352473,2050,2055,2055,2050,8346
|
|
20231227,121500,2651227973,2055,2045,2055,2045,13799
|
|
20231227,121400,2622942508,2050,2045,2050,2045,4826
|
|
20231227,121300,2613073298,2045,2045,2045,2045,684
|
|
20231227,121200,2611674518,2045,2045,2045,2045,9601
|
|
20231227,121100,2592040473,2045,2045,2045,2045,1039
|
|
20231227,121000,2589915718,2045,2040,2045,2040,283
|
|
20231227,120900,2589338248,2040,2040,2040,2040,0
|
|
20231227,120800,2589338248,2040,2040,2040,2035,1334
|
|
20231227,120700,2586618018,2035,2035,2035,2035,3682
|
|
20231227,120600,2579125148,2035,2035,2040,2035,262
|
|
20231227,120500,2578591878,2040,2040,2040,2040,51
|
|
20231227,120400,2578487838,2045,2045,2045,2035,4266
|
|
20231227,120300,2569776983,2045,2050,2050,2045,3
|
|
20231227,120200,2569770843,2050,2050,2050,2050,147
|
|
20231227,120100,2569469493,2045,2045,2045,2045,61
|
|
20231227,120000,2569344748,2055,2045,2055,2045,76
|
|
20231227,115900,2569189068,2055,2055,2055,2055,1
|
|
20231227,115800,2569187013,2045,2050,2050,2045,7125
|
|
20231227,115700,2554581698,2055,2050,2055,2050,161
|
|
20231227,115600,2554250853,2050,2055,2055,2050,6881
|
|
20231227,115500,2540135438,2055,2055,2055,2055,575
|
|
20231227,115400,2538953813,2050,2060,2060,2050,5531
|
|
20231227,115300,2527603553,2060,2055,2060,2055,13513
|
|
20231227,115200,2499815393,2055,2055,2055,2050,9189
|
|
20231227,115100,2480935058,2055,2045,2055,2045,3727
|
|
20231227,115000,2473281593,2045,2045,2055,2045,34149
|
|
20231227,114900,2403321593,2045,2045,2045,2045,857
|
|
20231227,114800,2401569028,2045,2045,2050,2045,7298
|
|
20231227,114700,2386639618,2050,2045,2050,2045,1536
|
|
20231227,114600,2383497743,2045,2045,2045,2045,3942
|
|
20231227,114500,2375436353,2045,2040,2045,2040,11937
|
|
20231227,114400,2351026008,2045,2040,2045,2040,3766
|
|
20231227,114300,2343325033,2040,2045,2045,2040,4122
|
|
20231227,114200,2334895548,2040,2035,2040,2035,40200
|
|
20231227,114100,2252950743,2030,2030,2030,2030,150
|
|
20231227,114000,2252646243,2035,2035,2035,2030,10704
|
|
20231227,113900,2230868603,2035,2035,2035,2035,4289
|
|
20231227,113800,2222140488,2035,2025,2035,2020,43627
|
|
20231227,113700,2133748743,2025,2020,2025,2020,5787
|
|
20231227,113600,2122058503,2015,2015,2015,2015,1
|
|
20231227,113500,2122056488,2020,2025,2025,2020,463
|
|
20231227,113400,2121120478,2025,2025,2025,2025,1
|
|
20231227,113300,2121118453,2025,2025,2025,2025,1533
|
|
20231227,113200,2118014128,2015,2025,2025,2015,1004
|
|
20231227,113100,2115981068,2025,2025,2025,2025,200
|
|
20231227,113000,2115576068,2025,2025,2025,2025,0
|
|
20231227,112900,2115576068,2025,2025,2025,2025,2
|
|
20231227,112800,2115572018,2025,2020,2025,2020,527
|
|
20231227,112700,2114507428,2020,2020,2020,2020,1000
|
|
20231227,112600,2112487428,2025,2025,2025,2025,0
|
|
20231227,112500,2112487428,2025,2025,2025,2020,5346
|
|
20231227,112400,2101687258,2025,2020,2025,2020,13336
|
|
20231227,112300,2074745368,2025,2020,2025,2020,18643
|
|
20231227,112200,2037085913,2025,2025,2025,2025,105
|
|
20231227,112100,2036873288,2025,2030,2030,2025,5364
|
|
20231227,112000,2025996188,2030,2025,2030,2020,13716
|
|
20231227,111900,1998287878,2030,2025,2030,2025,6149
|
|
20231227,111800,1985817913,2030,2030,2030,2030,110
|
|
20231227,111700,1985594613,2030,2025,2030,2025,6316
|
|
20231227,111600,1972778158,2025,2020,2030,2020,3004
|
|
20231227,111500,1966700073,2030,2025,2030,2025,5340
|
|
20231227,111400,1955859973,2015,2015,2015,2015,2743
|
|
20231227,111300,1950332828,2030,2030,2030,2030,5017
|
|
20231227,111200,1940148318,2030,2030,2030,2015,1021
|
|
20231227,111100,1938090688,2020,2015,2020,2015,3104
|
|
20231227,111000,1931836108,2015,2030,2030,2015,3008
|
|
20231227,110900,1925774913,2030,2030,2030,2020,4020
|
|
20231227,110800,1917636333,2030,2020,2035,2020,74079
|
|
20231227,110700,1767752883,2010,2010,2010,2010,137
|
|
20231227,110600,1767477513,2010,2015,2020,2010,19303
|
|
20231227,110500,1728579043,2010,2005,2010,2005,4735
|
|
20231227,110400,1719063603,2005,2010,2010,2005,5292
|
|
20231227,110300,1708428143,2010,2010,2010,2010,0
|
|
20231227,110200,1708428143,2010,2005,2010,2005,51
|
|
20231227,110100,1708325883,2005,2005,2005,2005,0
|
|
20231227,110000,1708325883,2005,2005,2005,2005,50
|
|
20231227,105900,1708225633,2010,2010,2010,2010,4525
|
|
20231227,105800,1699130383,2010,2010,2010,2010,1000
|
|
20231227,105700,1697120383,2010,2010,2010,2010,1031
|
|
20231227,105600,1695048073,2005,2005,2005,2005,500
|
|
20231227,105500,1694045573,2005,2010,2010,2005,3175
|
|
20231227,105400,1687664283,2010,2000,2010,2000,17158
|
|
20231227,105300,1653271373,2000,2000,2000,2000,1000
|
|
20231227,105200,1651271373,2000,2000,2000,2000,2004
|
|
20231227,105100,1647263373,2000,2000,2000,2000,0
|
|
20231227,105000,1647263373,2000,2000,2000,2000,200
|
|
20231227,104900,1646863373,2005,2000,2005,2000,256
|
|
20231227,104800,1646350868,2005,2005,2005,2005,47
|
|
20231227,104700,1646256633,2005,2005,2005,2005,0
|
|
20231227,104600,1646256633,2005,2005,2005,2005,1
|
|
20231227,104500,1646254628,1995,2000,2005,1995,4907
|
|
20231227,104400,1636424522,2005,2005,2005,2005,1
|
|
20231227,104300,1636422517,2000,2000,2000,2000,0
|
|
20231227,104200,1636422517,2000,2005,2005,2000,3075
|
|
20231227,104100,1630259647,2005,2010,2010,2005,11526
|
|
20231227,104000,1607102327,2005,2005,2005,2005,9581
|
|
20231227,103900,1587892422,2000,1999,2000,1999,2568
|
|
20231227,103800,1582756490,2000,2000,2000,2000,100
|
|
20231227,103700,1582556490,2000,2000,2000,2000,0
|
|
20231227,103600,1582556490,2000,2010,2010,1999,1063
|
|
20231227,103500,1580430628,2000,2000,2000,2000,4
|
|
20231227,103400,1580422628,2000,2000,2000,2000,0
|
|
20231227,103300,1580422628,2000,2000,2000,2000,500
|
|
20231227,103200,1579422628,2000,2000,2000,2000,831
|
|
20231227,103100,1577760628,2000,2000,2000,2000,700
|
|
20231227,103000,1576360628,2000,2000,2000,2000,3020
|
|
20231227,102900,1570320628,1999,1999,1999,1999,400
|
|
20231227,102800,1569521028,2000,2010,2010,2000,7419
|
|
20231227,102700,1554680028,2000,2010,2010,2000,697
|
|
20231227,102600,1553279178,2010,2000,2010,2000,25515
|
|
20231227,102500,1502161053,2000,1991,2000,1991,110
|
|
20231227,102400,1501941143,1990,1991,1991,1990,3000
|
|
20231227,102300,1495971039,1990,2000,2000,1990,4100
|
|
20231227,102200,1487781558,2000,1998,2000,1998,6962
|
|
20231227,102100,1473859840,1999,1999,1999,1999,0
|
|
20231227,102000,1473859840,1999,1999,1999,1999,759
|
|
20231227,101900,1472342599,1999,1999,1999,1999,205
|
|
20231227,101800,1471932804,1987,1987,1987,1987,0
|
|
20231227,101700,1471932804,1987,1987,1987,1987,0
|
|
20231227,101600,1471932804,1987,2000,2000,1987,8022
|
|
20231227,101500,1455968422,1997,1997,1997,1997,154
|
|
20231227,101400,1455660884,1997,1999,1999,1997,2033
|
|
20231227,101300,1451597423,2005,2000,2005,2000,863
|
|
20231227,101200,1449871388,2005,2000,2005,2000,2218
|
|
20231227,101100,1445434298,1999,1999,1999,1999,2101
|
|
20231227,101000,1441234399,2000,2005,2005,2000,2624
|
|
20231227,100900,1435983354,2005,2005,2005,2000,13168
|
|
20231227,100800,1409586514,2000,2000,2005,2000,2367
|
|
20231227,100700,1404848409,2000,2005,2005,2000,6166
|
|
20231227,100600,1392508629,2005,2000,2005,2000,1119
|
|
20231227,100500,1390266534,2000,1997,2000,1997,12799
|
|
20231227,100400,1364671292,1997,1988,1997,1988,21
|
|
20231227,100300,1364629535,1988,1991,1991,1988,2643
|
|
20231227,100200,1359372715,1992,1993,1993,1992,1301
|
|
20231227,100100,1356780627,1997,1997,1997,1997,5
|
|
20231227,100000,1356770642,1993,1994,1994,1993,4203
|
|
20231227,095900,1348393738,1994,1997,1997,1994,184
|
|
20231227,095800,1348026836,1993,1993,1993,1993,0
|
|
20231227,095700,1348026836,1993,1993,1998,1992,2927
|
|
20231227,095600,1342193664,1994,1997,1998,1994,11052
|
|
20231227,095500,1320153698,1999,1999,1999,1999,7
|
|
20231227,095400,1320139705,2000,1993,2000,1993,1966
|
|
20231227,095300,1316209278,1993,1993,1993,1993,186
|
|
20231227,095200,1315838580,1993,2005,2005,1992,1093
|
|
20231227,095100,1313660271,2005,2005,2010,1990,13480
|
|
20231227,095000,1286722185,1993,1998,2005,1993,24783
|
|
20231227,094900,1237115955,1994,1994,1995,1989,7043
|
|
20231227,094800,1223070397,1990,1995,1995,1988,8105
|
|
20231227,094700,1206905964,1998,1995,1998,1995,4402
|
|
20231227,094600,1198120974,1995,1995,1995,1987,9192
|
|
20231227,094500,1179822471,1995,1997,1997,1995,7386
|
|
20231227,094400,1165080937,1997,2000,2000,1997,4279
|
|
20231227,094300,1156525524,2000,1998,2000,1998,1101
|
|
20231227,094200,1154324526,1998,2000,2000,1998,5046
|
|
20231227,094100,1144234526,2000,2015,2015,2000,6409
|
|
20231227,094000,1131405996,2015,2020,2025,2010,25567
|
|
20231227,093900,1079818681,2025,2010,2025,2010,23139
|
|
20231227,093800,1033077416,2015,2010,2015,2005,7653
|
|
20231227,093700,1017697931,2010,1995,2010,1995,116392
|
|
20231227,093600,784736694,1995,1995,1995,1995,4262
|
|
20231227,093500,776234004,1995,1990,1999,1990,46389
|
|
20231227,093400,683598759,1990,1990,1990,1990,4169
|
|
20231227,093300,675302449,1990,1984,1990,1984,6540
|
|
20231227,093200,662297898,1985,1985,1985,1985,303
|
|
20231227,093100,661696443,1980,1985,1985,1980,745
|
|
20231227,093000,660220118,1985,1985,1995,1984,43874
|
|
20231227,092900,573036794,1980,1980,1980,1973,4901
|
|
20231227,092800,563345726,1980,1982,1982,1980,1728
|
|
20231227,092700,559921846,1982,1985,1988,1980,7534
|
|
20231227,092600,544967719,1985,1976,1985,1976,12228
|
|
20231227,092500,520754342,1975,1975,1975,1968,4278
|
|
20231227,092400,512322348,1964,1964,1964,1964,0
|
|
20231227,092300,512322348,1964,1975,1975,1964,1312
|
|
20231227,092200,509744350,1977,1971,1978,1971,1801
|
|
20231227,092100,506185631,1963,1970,1970,1963,2252
|
|
20231227,092000,501750955,1971,1970,1971,1969,7526
|
|
20231227,091900,486928258,1970,1988,1988,1970,10235
|
|
20231227,091800,466732225,1989,1982,1989,1981,1424
|
|
20231227,091700,463910043,1989,1989,1989,1989,213
|
|
20231227,091600,463486386,1990,1981,1998,1980,102447
|
|
20231227,091500,260138773,1980,1969,1980,1969,6279
|
|
20231227,091400,247757247,1969,1964,1969,1964,1146
|
|
20231227,091300,245503053,1964,1959,1964,1958,2086
|
|
20231227,091200,241412495,1958,1956,1958,1956,650
|
|
20231227,091100,240140799,1956,1951,1956,1950,3851
|
|
20231227,091000,232629348,1950,1952,1965,1950,8518
|
|
20231227,090900,216010426,1951,1966,1966,1950,5892
|
|
20231227,090800,204494843,1966,1971,1971,1966,5177
|
|
20231227,090700,194293706,1971,1971,1971,1971,2132
|
|
20231227,090600,190091534,1971,1985,1985,1966,1866
|
|
20231227,090500,186410210,1985,1995,1996,1973,11217
|
|
20231227,090400,164075315,2010,1999,2010,1995,23279
|
|
20231227,090300,117465377,1999,1990,2000,1984,34323
|
|
20231227,090200,48908815,1990,1965,1993,1965,9643
|
|
20231227,090100,29803746,1966,1938,1966,1938,6927
|
|
20231227,090000,16292442,1937,1940,1950,1930,7922
|