598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,185500,1473803291,2035,2035,2035,2035,17369
|
|
20240325,185400,1473803291,2035,2035,2035,2035,0
|
|
20240325,185300,1473803291,2035,2035,2035,2035,0
|
|
20240325,185200,1473803291,2035,2035,2035,2035,0
|
|
20240325,185100,1473803291,2035,2035,2035,2035,0
|
|
20240325,185000,1473803291,2035,2035,2035,2035,0
|
|
20240325,184900,1473803291,2035,2035,2035,2035,0
|
|
20240325,184800,1473803291,2035,2035,2035,2035,0
|
|
20240325,184700,1473803291,2035,2035,2035,2035,0
|
|
20240325,184600,1473803291,2035,2035,2035,2035,0
|
|
20240325,184500,1473803291,2035,2035,2035,2035,0
|
|
20240325,184400,1473803291,2035,2035,2035,2035,0
|
|
20240325,184300,1473803291,2035,2035,2035,2035,0
|
|
20240325,184200,1473803291,2035,2035,2035,2035,0
|
|
20240325,184100,1473803291,2035,2035,2035,2035,0
|
|
20240325,184000,1473803291,2035,2035,2035,2035,0
|
|
20240325,183900,1473803291,2035,2035,2035,2035,0
|
|
20240325,183800,1473803291,2035,2035,2035,2035,0
|
|
20240325,183700,1473803291,2035,2035,2035,2035,0
|
|
20240325,183600,1473803291,2035,2035,2035,2035,0
|
|
20240325,183500,1473803291,2035,2035,2035,2035,0
|
|
20240325,183400,1473803291,2035,2035,2035,2035,0
|
|
20240325,183300,1473803291,2035,2035,2035,2035,0
|
|
20240325,183200,1473803291,2035,2035,2035,2035,0
|
|
20240325,183100,1473803291,2035,2035,2035,2035,0
|
|
20240325,183000,1473803291,2035,2035,2035,2035,0
|
|
20240325,182900,1473803291,2035,2035,2035,2035,0
|
|
20240325,182800,1473803291,2035,2035,2035,2035,0
|
|
20240325,182700,1473803291,2035,2035,2035,2035,0
|
|
20240325,182600,1473803291,2035,2035,2035,2035,0
|
|
20240325,182500,1473803291,2035,2035,2035,2035,17369
|
|
20240325,182400,1473803291,2035,2035,2035,2035,0
|
|
20240325,182300,1473803291,2035,2035,2035,2035,0
|
|
20240325,182200,1473803291,2035,2035,2035,2035,0
|
|
20240325,182100,1473803291,2035,2035,2035,2035,0
|
|
20240325,182000,1473803291,2035,2035,2035,2035,0
|
|
20240325,181900,1473803291,2035,2035,2035,2035,0
|
|
20240325,181800,1473803291,2035,2035,2035,2035,0
|
|
20240325,181700,1473803291,2035,2035,2035,2035,0
|
|
20240325,181600,1473803291,2035,2035,2035,2035,0
|
|
20240325,181500,1473803291,2035,2035,2035,2035,0
|
|
20240325,181400,1473803291,2035,2035,2035,2035,0
|
|
20240325,181300,1473803291,2035,2035,2035,2035,0
|
|
20240325,181200,1473803291,2035,2035,2035,2035,0
|
|
20240325,181100,1473803291,2035,2035,2035,2035,0
|
|
20240325,181000,1473803291,2035,2035,2035,2035,0
|
|
20240325,180900,1473803291,2035,2035,2035,2035,0
|
|
20240325,180800,1473803291,2035,2035,2035,2035,0
|
|
20240325,180700,1473803291,2035,2035,2035,2035,0
|
|
20240325,180600,1473803291,2035,2035,2035,2035,0
|
|
20240325,180500,1473803291,2035,2035,2035,2035,0
|
|
20240325,180400,1473803291,2035,2035,2035,2035,0
|
|
20240325,180300,1473803291,2035,2035,2035,2035,0
|
|
20240325,180200,1473803291,2035,2035,2035,2035,0
|
|
20240325,180100,1473803291,2035,2035,2035,2035,0
|
|
20240325,180000,1473803291,2035,2035,2035,2035,0
|
|
20240325,175900,1473803291,2035,2035,2035,2035,0
|
|
20240325,175800,1473803291,2035,2035,2035,2035,0
|
|
20240325,175700,1473803291,2035,2035,2035,2035,0
|
|
20240325,175600,1473803291,2035,2035,2035,2035,0
|
|
20240325,175500,1473803291,2035,2035,2035,2035,17369
|
|
20240325,175400,1473803291,2035,2035,2035,2035,0
|
|
20240325,175300,1473803291,2035,2035,2035,2035,0
|
|
20240325,175200,1473803291,2035,2035,2035,2035,0
|
|
20240325,175100,1473803291,2035,2035,2035,2035,0
|
|
20240325,175000,1473803291,2035,2035,2035,2035,0
|
|
20240325,174900,1473803291,2035,2035,2035,2035,0
|
|
20240325,174800,1473803291,2035,2035,2035,2035,0
|
|
20240325,174700,1473803291,2035,2035,2035,2035,0
|
|
20240325,174600,1473803291,2035,2035,2035,2035,0
|
|
20240325,174500,1473803291,2035,2035,2035,2035,0
|
|
20240325,174400,1473803291,2035,2035,2035,2035,0
|
|
20240325,174300,1473803291,2035,2035,2035,2035,0
|
|
20240325,174200,1473803291,2035,2035,2035,2035,0
|
|
20240325,174100,1473803291,2035,2035,2035,2035,0
|
|
20240325,174000,1473803291,2035,2035,2035,2035,0
|
|
20240325,173900,1473803291,2035,2035,2035,2035,0
|
|
20240325,173800,1473803291,2035,2035,2035,2035,0
|
|
20240325,173700,1473803291,2035,2035,2035,2035,0
|
|
20240325,173600,1473803291,2035,2035,2035,2035,0
|
|
20240325,173500,1473803291,2035,2035,2035,2035,0
|
|
20240325,173400,1473803291,2035,2035,2035,2035,0
|
|
20240325,173300,1473803291,2035,2035,2035,2035,0
|
|
20240325,173200,1473803291,2035,2035,2035,2035,0
|
|
20240325,173100,1473803291,2035,2035,2035,2035,0
|
|
20240325,173000,1473803291,2035,2035,2035,2035,0
|
|
20240325,172900,1473803291,2035,2035,2035,2035,0
|
|
20240325,172800,1473803291,2035,2035,2035,2035,0
|
|
20240325,172700,1473803291,2035,2035,2035,2035,0
|
|
20240325,172600,1473803291,2035,2035,2035,2035,0
|
|
20240325,172500,1473803291,2035,2035,2035,2035,17369
|
|
20240325,172400,1473803291,2035,2035,2035,2035,0
|
|
20240325,172300,1473803291,2035,2035,2035,2035,0
|
|
20240325,172200,1473803291,2035,2035,2035,2035,0
|
|
20240325,172100,1473803291,2035,2035,2035,2035,0
|
|
20240325,172000,1473803291,2035,2035,2035,2035,0
|
|
20240325,171900,1473803291,2035,2035,2035,2035,0
|
|
20240325,171800,1473803291,2035,2035,2035,2035,0
|
|
20240325,171700,1473803291,2035,2035,2035,2035,0
|
|
20240325,171600,1473803291,2035,2035,2035,2035,0
|
|
20240325,171500,1473803291,2035,2035,2035,2035,0
|
|
20240325,171400,1473803291,2035,2035,2035,2035,0
|
|
20240325,171300,1473803291,2035,2035,2035,2035,0
|
|
20240325,171200,1473803291,2035,2035,2035,2035,0
|
|
20240325,171100,1473803291,2035,2035,2035,2035,0
|
|
20240325,171000,1473803291,2035,2035,2035,2035,0
|
|
20240325,170900,1473803291,2035,2035,2035,2035,0
|
|
20240325,170800,1473803291,2035,2035,2035,2035,0
|
|
20240325,170700,1473803291,2035,2035,2035,2035,0
|
|
20240325,170600,1473803291,2035,2035,2035,2035,0
|
|
20240325,170500,1473803291,2035,2035,2035,2035,0
|
|
20240325,170400,1473803291,2035,2035,2035,2035,0
|
|
20240325,170300,1473803291,2035,2035,2035,2035,0
|
|
20240325,170200,1473803291,2035,2035,2035,2035,0
|
|
20240325,170100,1473803291,2035,2035,2035,2035,0
|
|
20240325,170000,1473803291,2035,2035,2035,2035,0
|
|
20240325,165900,1473803291,2035,2035,2035,2035,0
|
|
20240325,165800,1473803291,2035,2035,2035,2035,0
|
|
20240325,165700,1473803291,2035,2035,2035,2035,0
|
|
20240325,165600,1473803291,2035,2035,2035,2035,0
|
|
20240325,165500,1473803291,2035,2035,2035,2035,17369
|
|
20240325,165400,1473803291,2035,2035,2035,2035,0
|
|
20240325,165300,1473803291,2035,2035,2035,2035,0
|
|
20240325,165200,1473803291,2035,2035,2035,2035,0
|
|
20240325,165100,1473803291,2035,2035,2035,2035,0
|
|
20240325,165000,1473803291,2035,2035,2035,2035,0
|
|
20240325,164900,1473803291,2035,2035,2035,2035,0
|
|
20240325,164800,1473803291,2035,2035,2035,2035,0
|
|
20240325,164700,1473803291,2035,2035,2035,2035,0
|
|
20240325,164600,1473803291,2035,2035,2035,2035,0
|
|
20240325,164500,1473803291,2035,2035,2035,2035,0
|
|
20240325,164400,1473803291,2035,2035,2035,2035,0
|
|
20240325,164300,1473803291,2035,2035,2035,2035,0
|
|
20240325,164200,1473803291,2035,2035,2035,2035,0
|
|
20240325,164100,1473803291,2035,2035,2035,2035,0
|
|
20240325,164000,1473803291,2035,2035,2035,2035,0
|
|
20240325,163900,1473803291,2035,2035,2035,2035,0
|
|
20240325,163800,1473803291,2035,2035,2035,2035,0
|
|
20240325,163700,1473803291,2035,2035,2035,2035,0
|
|
20240325,163600,1473803291,2035,2035,2035,2035,0
|
|
20240325,163500,1473803291,2035,2035,2035,2035,0
|
|
20240325,163400,1473803291,2035,2035,2035,2035,0
|
|
20240325,163300,1473803291,2035,2035,2035,2035,0
|
|
20240325,163200,1473803291,2035,2035,2035,2035,0
|
|
20240325,163100,1473803291,2035,2035,2035,2035,0
|
|
20240325,163000,1473803291,2035,2035,2035,2035,0
|
|
20240325,162900,1473803291,2035,2035,2035,2035,0
|
|
20240325,162800,1473803291,2035,2035,2035,2035,0
|
|
20240325,162700,1473803291,2035,2035,2035,2035,0
|
|
20240325,162600,1473803291,2035,2035,2035,2035,0
|
|
20240325,162500,1473803291,2035,2035,2035,2035,17369
|
|
20240325,162400,1473803291,2035,2035,2035,2035,0
|
|
20240325,162300,1473803291,2035,2035,2035,2035,0
|
|
20240325,162200,1473803291,2035,2035,2035,2035,0
|
|
20240325,162100,1473803291,2035,2035,2035,2035,0
|
|
20240325,162000,1473803291,2035,2035,2035,2035,0
|
|
20240325,161900,1473803291,2035,2035,2035,2035,0
|
|
20240325,161800,1473803291,2035,2035,2035,2035,0
|
|
20240325,161700,1473803291,2035,2035,2035,2035,0
|
|
20240325,161600,1473803291,2035,2035,2035,2035,0
|
|
20240325,161500,1473803291,2035,2035,2035,2035,0
|
|
20240325,161400,1473803291,2035,2035,2035,2035,0
|
|
20240325,161300,1473803291,2035,2035,2035,2035,0
|
|
20240325,161200,1473803291,2035,2035,2035,2035,0
|
|
20240325,161100,1473803291,2035,2035,2035,2035,0
|
|
20240325,161000,1473803291,2035,2035,2035,2035,0
|
|
20240325,160900,1473803291,2035,2035,2035,2035,0
|
|
20240325,160800,1473803291,2035,2035,2035,2035,0
|
|
20240325,160700,1473803291,2035,2035,2035,2035,0
|
|
20240325,160600,1473803291,2035,2035,2035,2035,0
|
|
20240325,160500,1473803291,2035,2035,2035,2035,0
|
|
20240325,160400,1473803291,2035,2035,2035,2035,0
|
|
20240325,160300,1473803291,2035,2035,2035,2035,0
|
|
20240325,160200,1473803291,2035,2035,2035,2035,0
|
|
20240325,160100,1473803291,2035,2035,2035,2035,0
|
|
20240325,160000,1473803291,2035,2035,2035,2035,0
|
|
20240325,155900,1473803291,2035,2035,2035,2035,0
|
|
20240325,155800,1473803291,2035,2035,2035,2035,0
|
|
20240325,155700,1473803291,2035,2035,2035,2035,0
|
|
20240325,155600,1473803291,2035,2035,2035,2035,0
|
|
20240325,155500,1473803291,2035,2035,2035,2035,17369
|
|
20240325,155400,1473803291,2035,2035,2035,2035,0
|
|
20240325,155300,1473803291,2035,2035,2035,2035,0
|
|
20240325,155200,1473803291,2035,2035,2035,2035,0
|
|
20240325,155100,1473803291,2035,2035,2035,2035,0
|
|
20240325,155000,1473803291,2035,2035,2035,2035,0
|
|
20240325,154900,1473803291,2035,2035,2035,2035,0
|
|
20240325,154800,1473803291,2035,2035,2035,2035,0
|
|
20240325,154700,1473803291,2035,2035,2035,2035,0
|
|
20240325,154600,1473803291,2035,2035,2035,2035,0
|
|
20240325,154500,1473803291,2035,2035,2035,2035,0
|
|
20240325,154400,1473803291,2035,2035,2035,2035,0
|
|
20240325,154300,1473803291,2035,2035,2035,2035,0
|
|
20240325,154200,1473803291,2035,2035,2035,2035,0
|
|
20240325,154100,1473803291,2035,2035,2035,2035,0
|
|
20240325,154000,1473803291,2035,2035,2035,2035,0
|
|
20240325,153900,1473803291,2035,2035,2035,2035,0
|
|
20240325,153800,1473803291,2035,2035,2035,2035,0
|
|
20240325,153700,1473803291,2035,2035,2035,2035,0
|
|
20240325,153600,1473803291,2035,2035,2035,2035,0
|
|
20240325,153500,1473803291,2035,2035,2035,2035,0
|
|
20240325,153400,1473803291,2035,2035,2035,2035,0
|
|
20240325,153300,1473803291,2035,2035,2035,2035,0
|
|
20240325,153200,1473803291,2035,2035,2035,2035,0
|
|
20240325,153100,1473803291,2035,2035,2035,2035,0
|
|
20240325,153000,1473803291,2035,2035,2035,2035,17369
|
|
20240325,152900,1438457376,2045,2045,2045,2045,0
|
|
20240325,152800,1438457376,2045,2045,2045,2045,0
|
|
20240325,152700,1438457376,2045,2045,2045,2045,0
|
|
20240325,152600,1438457376,2045,2045,2045,2045,0
|
|
20240325,152500,1438457376,2045,2045,2045,2045,0
|
|
20240325,152400,1438457376,2045,2045,2045,2045,0
|
|
20240325,152300,1438457376,2045,2045,2045,2045,0
|
|
20240325,152200,1438457376,2045,2045,2045,2045,0
|
|
20240325,152100,1438457376,2045,2045,2045,2045,0
|
|
20240325,152000,1438457376,2045,2045,2045,2045,0
|
|
20240325,151900,1438457376,2045,2045,2045,2040,1256
|
|
20240325,151800,1435890856,2035,2035,2035,2035,118
|
|
20240325,151700,1435650726,2045,2040,2045,2035,3605
|
|
20240325,151600,1428301006,2035,2035,2035,2035,0
|
|
20240325,151500,1428301006,2035,2035,2035,2035,3
|
|
20240325,151400,1428294901,2040,2040,2040,2040,674
|
|
20240325,151300,1426919941,2040,2040,2040,2040,1000
|
|
20240325,151200,1424879941,2040,2045,2045,2040,3321
|
|
20240325,151100,1418088511,2045,2050,2050,2045,2001
|
|
20240325,151000,1413996461,2045,2045,2045,2045,30
|
|
20240325,150900,1413935111,2040,2040,2040,2040,114
|
|
20240325,150800,1413702551,2050,2050,2050,2050,239
|
|
20240325,150700,1413212601,2050,2045,2050,2045,10549
|
|
20240325,150600,1391635016,2045,2045,2045,2045,0
|
|
20240325,150500,1391635016,2045,2045,2045,2045,39
|
|
20240325,150400,1391555261,2045,2045,2045,2045,1393
|
|
20240325,150300,1388706576,2045,2045,2045,2045,530
|
|
20240325,150200,1387622726,2050,2050,2050,2050,11
|
|
20240325,150100,1387600176,2050,2050,2050,2050,0
|
|
20240325,150000,1387600176,2050,2050,2050,2050,352
|
|
20240325,145900,1386878576,2050,2045,2050,2045,811
|
|
20240325,145800,1385220031,2050,2050,2050,2035,2521
|
|
20240325,145700,1380074481,2050,2040,2050,2035,4381
|
|
20240325,145600,1371108656,2045,2045,2045,2045,500
|
|
20240325,145500,1370086156,2045,2045,2045,2045,31
|
|
20240325,145400,1370022761,2045,2050,2050,2040,4148
|
|
20240325,145300,1361560641,2040,2045,2045,2040,3141
|
|
20240325,145200,1355138776,2050,2045,2050,2045,2512
|
|
20240325,145100,1350001636,2050,2055,2055,2045,2818
|
|
20240325,145000,1344235741,2050,2055,2055,2050,5097
|
|
20240325,144900,1333786406,2055,2055,2055,2055,0
|
|
20240325,144800,1333786406,2055,2055,2055,2055,0
|
|
20240325,144700,1333786406,2055,2055,2055,2055,0
|
|
20240325,144600,1333786406,2055,2055,2055,2055,386
|
|
20240325,144500,1332993176,2055,2055,2055,2055,0
|
|
20240325,144400,1332993176,2055,2055,2055,2055,0
|
|
20240325,144300,1332993176,2055,2050,2055,2050,5775
|
|
20240325,144200,1321154371,2050,2050,2050,2050,524
|
|
20240325,144100,1320080171,2050,2040,2050,2040,13067
|
|
20240325,144000,1293367801,2040,2035,2040,2035,11228
|
|
20240325,143900,1270516861,2030,2030,2030,2030,2500
|
|
20240325,143800,1265441861,2035,2035,2035,2035,0
|
|
20240325,143700,1265441861,2035,2035,2035,2035,0
|
|
20240325,143600,1265441861,2035,2035,2035,2035,2870
|
|
20240325,143500,1259601411,2035,2035,2035,2035,0
|
|
20240325,143400,1259601411,2035,2035,2035,2035,10
|
|
20240325,143300,1259581061,2035,2035,2035,2035,222
|
|
20240325,143200,1259129291,2035,2035,2035,2035,1659
|
|
20240325,143100,1255753226,2035,2035,2035,2035,8542
|
|
20240325,143000,1238370256,2040,2040,2040,2040,700
|
|
20240325,142900,1236942256,2040,2040,2040,2040,0
|
|
20240325,142800,1236942256,2040,2040,2040,2040,0
|
|
20240325,142700,1236942256,2040,2040,2040,2040,300
|
|
20240325,142600,1236330256,2040,2040,2040,2040,0
|
|
20240325,142500,1236330256,2040,2040,2040,2040,0
|
|
20240325,142400,1236330256,2040,2040,2040,2040,1001
|
|
20240325,142300,1234288216,2045,2045,2045,2045,10
|
|
20240325,142200,1234267766,2035,2035,2035,2035,10
|
|
20240325,142100,1234247416,2045,2045,2045,2045,0
|
|
20240325,142000,1234247416,2045,2040,2045,2035,1573
|
|
20240325,141900,1231039156,2040,2040,2040,2040,500
|
|
20240325,141800,1230019156,2040,2040,2040,2040,100
|
|
20240325,141700,1229815156,2040,2040,2040,2040,659
|
|
20240325,141600,1228470796,2040,2040,2040,2040,0
|
|
20240325,141500,1228470796,2040,2040,2040,2040,182
|
|
20240325,141400,1228099516,2035,2035,2035,2035,2
|
|
20240325,141300,1228095446,2040,2040,2040,2040,0
|
|
20240325,141200,1228095446,2040,2035,2040,2035,4148
|
|
20240325,141100,1219653711,2040,2040,2040,2040,1344
|
|
20240325,141000,1216911951,2040,2040,2040,2040,626
|
|
20240325,140900,1215634911,2040,2040,2040,2040,1021
|
|
20240325,140800,1213552071,2045,2045,2045,2045,0
|
|
20240325,140700,1213552071,2045,2045,2045,2045,0
|
|
20240325,140600,1213552071,2045,2045,2045,2045,0
|
|
20240325,140500,1213552071,2045,2040,2045,2040,4
|
|
20240325,140400,1213543906,2040,2040,2040,2040,1500
|
|
20240325,140300,1210483906,2045,2045,2045,2045,0
|
|
20240325,140200,1210483906,2045,2045,2045,2045,0
|
|
20240325,140100,1210483906,2045,2045,2045,2045,0
|
|
20240325,140000,1210483906,2045,2045,2045,2045,5
|
|
20240325,135900,1210473681,2040,2040,2040,2040,3176
|
|
20240325,135800,1203994641,2040,2040,2040,2040,0
|
|
20240325,135700,1203994641,2040,2030,2040,2030,144
|
|
20240325,135600,1203702291,2040,2040,2040,2040,502
|
|
20240325,135500,1202678211,2040,2040,2040,2040,0
|
|
20240325,135400,1202678211,2040,2040,2040,2040,0
|
|
20240325,135300,1202678211,2040,2030,2040,2030,501
|
|
20240325,135200,1201661171,2040,2040,2040,2040,350
|
|
20240325,135100,1200947171,2040,2040,2040,2040,1
|
|
20240325,135000,1200945131,2040,2030,2040,2030,501
|
|
20240325,134900,1199928091,2035,2035,2035,2035,3064
|
|
20240325,134800,1193692851,2040,2040,2040,2040,1
|
|
20240325,134700,1193690811,2040,2040,2040,2040,0
|
|
20240325,134600,1193690811,2040,2040,2040,2040,0
|
|
20240325,134500,1193690811,2040,2040,2040,2040,0
|
|
20240325,134400,1193690811,2040,2040,2040,2040,0
|
|
20240325,134300,1193690811,2040,2040,2040,2040,31
|
|
20240325,134200,1193627571,2040,2040,2040,2040,0
|
|
20240325,134100,1193627571,2040,2040,2040,2040,0
|
|
20240325,134000,1193627571,2040,2040,2040,2040,10
|
|
20240325,133900,1193607171,2040,2040,2040,2040,675
|
|
20240325,133800,1192230171,2040,2040,2040,2040,1805
|
|
20240325,133700,1188547971,2045,2045,2045,2045,51
|
|
20240325,133600,1188443676,2045,2045,2045,2045,0
|
|
20240325,133500,1188443676,2045,2045,2045,2045,0
|
|
20240325,133400,1188443676,2045,2045,2045,2045,0
|
|
20240325,133300,1188443676,2045,2045,2045,2045,0
|
|
20240325,133200,1188443676,2045,2045,2045,2045,1
|
|
20240325,133100,1188441631,2045,2035,2045,2030,10330
|
|
20240325,133000,1167467981,2045,2045,2045,2045,9
|
|
20240325,132900,1167449576,2045,2045,2045,2045,1
|
|
20240325,132800,1167447531,2040,2035,2045,2035,4642
|
|
20240325,132700,1158001021,2050,2050,2050,2050,5
|
|
20240325,132600,1157990771,2035,2050,2050,2035,2038
|
|
20240325,132500,1153838836,2045,2045,2045,2045,10
|
|
20240325,132400,1153818386,2050,2050,2050,2050,0
|
|
20240325,132300,1153818386,2050,2050,2050,2050,2
|
|
20240325,132200,1153814286,2045,2040,2045,2040,57
|
|
20240325,132100,1153697956,2040,2040,2040,2040,242
|
|
20240325,132000,1153204276,2050,2050,2050,2050,0
|
|
20240325,131900,1153204276,2050,2050,2050,2050,0
|
|
20240325,131800,1153204276,2050,2050,2050,2050,1291
|
|
20240325,131700,1150557726,2050,2035,2050,2030,3083
|
|
20240325,131600,1144281591,2035,2045,2045,2035,5000
|
|
20240325,131500,1134092056,2045,2045,2045,2045,0
|
|
20240325,131400,1134092056,2045,2045,2045,2045,2000
|
|
20240325,131300,1130002056,2040,2040,2040,2040,97
|
|
20240325,131200,1129804176,2040,2035,2045,2035,4119
|
|
20240325,131100,1121413951,2035,2035,2035,2035,0
|
|
20240325,131000,1121413951,2035,2035,2035,2035,0
|
|
20240325,130900,1121413951,2035,2035,2035,2035,0
|
|
20240325,130800,1121413951,2035,2035,2035,2035,0
|
|
20240325,130700,1121413951,2035,2035,2035,2035,0
|
|
20240325,130600,1121413951,2035,2035,2035,2035,0
|
|
20240325,130500,1121413951,2035,2035,2035,2035,0
|
|
20240325,130400,1121413951,2035,2040,2040,2035,5743
|
|
20240325,130300,1109726846,2035,2050,2050,2035,20703
|
|
20240325,130200,1067472261,2050,2050,2050,2050,0
|
|
20240325,130100,1067472261,2050,2050,2050,2050,76
|
|
20240325,130000,1067316461,2055,2055,2055,2055,846
|
|
20240325,125900,1065577931,2060,2055,2060,2055,4
|
|
20240325,125800,1065569706,2055,2055,2055,2055,119
|
|
20240325,125700,1065325161,2055,2055,2055,2055,887
|
|
20240325,125600,1063502376,2055,2055,2055,2055,3529
|
|
20240325,125500,1056250281,2050,2050,2050,2050,0
|
|
20240325,125400,1056250281,2050,2050,2050,2050,1000
|
|
20240325,125300,1054200281,2040,2040,2040,2040,0
|
|
20240325,125200,1054200281,2040,2040,2040,2040,1
|
|
20240325,125100,1054198241,2045,2050,2050,2045,4158
|
|
20240325,125000,1045685186,2050,2050,2050,2050,11
|
|
20240325,124900,1045662636,2050,2050,2050,2050,2919
|
|
20240325,124800,1039678686,2040,2040,2040,2040,0
|
|
20240325,124700,1039678686,2040,2045,2045,2040,666
|
|
20240325,124600,1038316731,2045,2045,2045,2045,823
|
|
20240325,124500,1036633696,2045,2045,2045,2045,0
|
|
20240325,124400,1036633696,2045,2045,2045,2045,0
|
|
20240325,124300,1036633696,2045,2050,2050,2045,250
|
|
20240325,124200,1036121201,2050,2060,2060,2050,130
|
|
20240325,124100,1035854401,2055,2045,2055,2045,1854
|
|
20240325,124000,1032049401,2045,2045,2045,2045,592
|
|
20240325,123900,1030838761,2045,2045,2045,2045,3000
|
|
20240325,123800,1024703761,2065,2050,2065,2045,6490
|
|
20240325,123700,1011362091,2045,2070,2070,2045,8750
|
|
20240325,123600,993384806,2070,2055,2070,2055,6000
|
|
20240325,123500,981004161,2045,2045,2045,2045,203
|
|
20240325,123400,980589026,2050,2050,2050,2050,1000
|
|
20240325,123300,978539026,2055,2055,2055,2055,0
|
|
20240325,123200,978539026,2055,2055,2055,2045,1333
|
|
20240325,123100,975799721,2060,2060,2060,2060,1992
|
|
20240325,123000,971696201,2060,2060,2060,2060,12
|
|
20240325,122900,971671481,2065,2065,2065,2065,8
|
|
20240325,122800,971654961,2060,2060,2060,2060,11
|
|
20240325,122700,971632301,2060,2070,2070,2060,1003
|
|
20240325,122600,969556111,2070,2055,2070,2050,16939
|
|
20240325,122500,934607751,2045,2045,2045,2045,10000
|
|
20240325,122400,914157751,2045,2045,2045,2045,11
|
|
20240325,122300,914135256,2050,2050,2050,2045,51
|
|
20240325,122200,914030756,2040,2040,2040,2040,5
|
|
20240325,122100,914020556,2040,2040,2040,2040,13
|
|
20240325,122000,913994036,2045,2040,2050,2040,2884
|
|
20240325,121900,908103451,2045,2060,2060,2045,3630
|
|
20240325,121800,900668241,2065,2055,2065,2055,128
|
|
20240325,121700,900404981,2065,2055,2065,2055,212
|
|
20240325,121600,899969201,2055,2055,2070,2055,110
|
|
20240325,121500,899743071,2070,2055,2070,2055,111
|
|
20240325,121400,899514816,2060,2065,2065,2055,1820
|
|
20240325,121300,895763916,2060,2070,2075,2060,10171
|
|
20240325,121200,874809711,2075,2075,2075,2075,1904
|
|
20240325,121100,870858911,2075,2065,2075,2060,1360
|
|
20240325,121000,868043036,2065,2075,2075,2065,639
|
|
20240325,120900,866723401,2065,2075,2080,2065,457
|
|
20240325,120800,865775006,2080,2060,2080,2050,18695
|
|
20240325,120700,827101576,2060,2045,2060,2035,25661
|
|
20240325,120600,774415116,2035,2040,2040,2035,2050
|
|
20240325,120500,770238366,2040,2040,2040,2040,1791
|
|
20240325,120400,766584726,2040,2055,2055,2040,1053
|
|
20240325,120300,764421106,2055,2050,2055,2050,12992
|
|
20240325,120200,737752546,2040,2050,2050,2040,2867
|
|
20240325,120100,731880226,2050,2045,2050,2045,12929
|
|
20240325,120000,705398091,2040,2040,2040,2040,2
|
|
20240325,115900,705394011,2040,2045,2045,2040,214
|
|
20240325,115800,704956451,2040,2040,2040,2040,437
|
|
20240325,115700,704064971,2040,2045,2050,2040,1533
|
|
20240325,115600,700937596,2040,2045,2045,2040,757
|
|
20240325,115500,699389651,2050,2040,2050,2040,412
|
|
20240325,115400,698545171,2055,2050,2055,2040,1505
|
|
20240325,115300,695456661,2050,2050,2055,2050,3954
|
|
20240325,115200,687334941,2050,2035,2050,2035,17178
|
|
20240325,115100,652226916,2035,2040,2040,2035,3197
|
|
20240325,115000,645705041,2040,2045,2045,2040,6806
|
|
20240325,114900,631787296,2045,2050,2050,2045,5227
|
|
20240325,114800,621085336,2050,2050,2055,2050,6456
|
|
20240325,114700,607850441,2040,2045,2055,2040,14228
|
|
20240325,114600,578720281,2045,2020,2060,2020,46686
|
|
20240325,114500,483731996,2020,2020,2030,2020,3132
|
|
20240325,114400,477401076,2020,2020,2030,2020,4676
|
|
20240325,114300,467935536,2020,2030,2035,2020,18921
|
|
20240325,114200,429550686,2030,2030,2030,2030,6
|
|
20240325,114100,429538506,2030,2030,2035,2030,1010
|
|
20240325,114000,427483176,2030,2030,2030,2030,331
|
|
20240325,113900,426811246,2025,2025,2040,2020,9321
|
|
20240325,113800,407873956,2020,2040,2040,2020,2248
|
|
20240325,113700,403320056,2040,2025,2040,2015,7175
|
|
20240325,113600,388732451,2010,2010,2020,2010,8529
|
|
20240325,113500,371518451,2040,2020,2040,2020,10800
|
|
20240325,113400,349549356,1995,1994,2000,1994,3852
|
|
20240325,113300,341856090,1983,1983,1983,1983,0
|
|
20240325,113200,341856090,1983,1983,1983,1983,0
|
|
20240325,113100,341856090,1983,1994,1997,1983,2053
|
|
20240325,113000,337757285,1980,1987,2000,1980,1227
|
|
20240325,112900,335314099,1987,1988,1988,1987,564
|
|
20240325,112800,334193381,1994,1990,2000,1990,2935
|
|
20240325,112700,328336957,1979,1982,1994,1979,2792
|
|
20240325,112600,322797217,1977,1977,1977,1977,600
|
|
20240325,112500,321611017,1975,1974,1975,1974,563
|
|
20240325,112400,320499100,1980,1985,1999,1979,3027
|
|
20240325,112300,314503577,1985,2040,2040,1985,353
|
|
20240325,112200,313802171,2015,1957,2050,1957,52618
|
|
20240325,112100,208740149,1957,1957,1957,1957,25
|
|
20240325,112000,208691224,1957,1957,1957,1957,0
|
|
20240325,111900,208691224,1957,1957,1957,1957,4
|
|
20240325,111800,208683396,1957,1957,1957,1957,0
|
|
20240325,111700,208683396,1957,1957,1957,1957,0
|
|
20240325,111600,208683396,1957,1957,1957,1957,0
|
|
20240325,111500,208683396,1957,1957,1957,1957,0
|
|
20240325,111400,208683396,1957,1957,1957,1957,0
|
|
20240325,111300,208683396,1957,1957,1957,1957,0
|
|
20240325,111200,208683396,1957,1957,1957,1957,0
|
|
20240325,111100,208683396,1957,1957,1957,1957,100
|
|
20240325,111000,208487696,1957,1957,1957,1957,0
|
|
20240325,110900,208487696,1957,1953,1957,1951,3047
|
|
20240325,110800,202542859,1957,1957,1957,1957,10
|
|
20240325,110700,202523289,1955,1955,1955,1955,146
|
|
20240325,110600,202237859,1958,1958,1958,1958,0
|
|
20240325,110500,202237859,1958,1958,1958,1958,0
|
|
20240325,110400,202237859,1958,1958,1958,1958,13
|
|
20240325,110300,202212405,1955,1955,1955,1955,207
|
|
20240325,110200,201807720,1955,1955,1955,1955,0
|
|
20240325,110100,201807720,1955,1952,1955,1952,381
|
|
20240325,110000,201063609,1955,1955,1955,1955,0
|
|
20240325,105900,201063609,1955,1955,1955,1955,0
|
|
20240325,105800,201063609,1955,1954,1955,1954,10
|
|
20240325,105700,201044067,1950,1950,1950,1950,536
|
|
20240325,105600,199998867,1950,1950,1950,1950,50
|
|
20240325,105500,199901367,1950,1949,1950,1949,336
|
|
20240325,105400,199246400,1950,1950,1953,1950,342
|
|
20240325,105300,198579440,1954,1954,1954,1954,0
|
|
20240325,105200,198579440,1954,1953,1954,1951,498
|
|
20240325,105100,197606652,1954,1954,1954,1954,8
|
|
20240325,105000,197591020,1960,1960,1960,1960,0
|
|
20240325,104900,197591020,1960,1960,1960,1960,0
|
|
20240325,104800,197591020,1960,1958,1960,1958,1582
|
|
20240325,104700,194491882,1959,1955,1959,1955,5371
|
|
20240325,104600,183973629,1954,1952,1954,1952,2604
|
|
20240325,104500,178885859,1952,1952,1953,1948,34
|
|
20240325,104400,178819535,1953,1953,1953,1953,1
|
|
20240325,104300,178817582,1954,1954,1954,1954,0
|
|
20240325,104200,178817582,1954,1950,1954,1950,70
|
|
20240325,104100,178681026,1954,1954,1954,1954,0
|
|
20240325,104000,178681026,1954,1954,1954,1954,0
|
|
20240325,103900,178681026,1954,1954,1954,1954,0
|
|
20240325,103800,178681026,1954,1954,1954,1954,10
|
|
20240325,103700,178661486,1954,1953,1954,1953,216
|
|
20240325,103600,178239628,1953,1953,1953,1953,100
|
|
20240325,103500,178044328,1953,1953,1953,1953,10
|
|
20240325,103400,178024798,1952,1952,1952,1952,0
|
|
20240325,103300,178024798,1952,1950,1952,1950,2656
|
|
20240325,103200,172841086,1950,1950,1950,1950,0
|
|
20240325,103100,172841086,1950,1950,1950,1950,684
|
|
20240325,103000,171507286,1950,1950,1950,1945,2749
|
|
20240325,102900,166155009,1950,1950,1950,1950,0
|
|
20240325,102800,166155009,1950,1950,1950,1950,740
|
|
20240325,102700,164712009,1950,1950,1950,1950,0
|
|
20240325,102600,164712009,1950,1948,1950,1948,360
|
|
20240325,102500,164010609,1947,1946,1947,1946,43
|
|
20240325,102400,163926891,1946,1945,1946,1945,8
|
|
20240325,102300,163911329,1948,1948,1948,1948,511
|
|
20240325,102200,162915901,1947,1945,1947,1945,228
|
|
20240325,102100,162472318,1945,1945,1945,1945,500
|
|
20240325,102000,161499818,1941,1941,1941,1941,0
|
|
20240325,101900,161499818,1941,1942,1942,1941,311
|
|
20240325,101800,160896056,1945,1945,1945,1945,55
|
|
20240325,101700,160789081,1942,1943,1943,1942,2538
|
|
20240325,101600,155858712,1945,1945,1945,1945,111
|
|
20240325,101500,155642817,1944,1945,1945,1944,153
|
|
20240325,101400,155345343,1948,1948,1948,1948,10
|
|
20240325,101300,155325863,1946,1946,1946,1946,0
|
|
20240325,101200,155325863,1946,1946,1946,1946,0
|
|
20240325,101100,155325863,1946,1946,1946,1946,114
|
|
20240325,101000,155104019,1946,1946,1946,1946,2
|
|
20240325,100900,155100127,1948,1948,1948,1948,0
|
|
20240325,100800,155100127,1948,1948,1948,1948,410
|
|
20240325,100700,154301447,1943,1943,1943,1943,1
|
|
20240325,100600,154299504,1948,1948,1948,1948,13
|
|
20240325,100500,154274180,1943,1944,1944,1943,400
|
|
20240325,100400,153496918,1948,1948,1948,1948,5
|
|
20240325,100300,153487178,1944,1948,1948,1944,14
|
|
20240325,100200,153459914,1944,1944,1944,1944,60
|
|
20240325,100100,153343274,1944,1945,1948,1944,234
|
|
20240325,100000,152887812,1948,1948,1948,1948,0
|
|
20240325,095900,152887812,1948,1948,1948,1948,110
|
|
20240325,095800,152673532,1945,1945,1945,1945,175
|
|
20240325,095700,152333157,1946,1947,1947,1946,870
|
|
20240325,095600,150639268,1948,1948,1949,1948,175
|
|
20240325,095500,150298257,1948,1947,1949,1947,145
|
|
20240325,095400,150015658,1947,1949,1949,1947,22
|
|
20240325,095300,149972803,1949,1949,1949,1949,200
|
|
20240325,095200,149583003,1949,1949,1949,1949,0
|
|
20240325,095100,149583003,1949,1949,1949,1949,0
|
|
20240325,095000,149583003,1949,1949,1949,1949,50
|
|
20240325,094900,149485553,1949,1947,1949,1947,521
|
|
20240325,094800,148470144,1949,1944,1949,1944,542
|
|
20240325,094700,147416286,1944,1944,1944,1944,182
|
|
20240325,094600,147062478,1949,1949,1949,1949,10
|
|
20240325,094500,147042988,1940,1943,1949,1940,3554
|
|
20240325,094400,140144500,1943,1943,1943,1943,1000
|
|
20240325,094300,138201500,1938,1938,1938,1938,873
|
|
20240325,094200,136509626,1939,1943,1949,1939,11925
|
|
20240325,094100,113362574,1945,1945,1952,1944,1914
|
|
20240325,094000,109641116,1945,1952,1952,1945,18
|
|
20240325,093900,109605987,1945,1945,1945,1945,1000
|
|
20240325,093800,107660987,1944,1944,1944,1944,0
|
|
20240325,093700,107660987,1944,1946,1946,1944,518
|
|
20240325,093600,106653450,1946,1946,1946,1945,32
|
|
20240325,093500,106591179,1956,1947,1957,1947,127
|
|
20240325,093400,106342750,1958,1954,1958,1948,4365
|
|
20240325,093300,97821907,1954,1954,1954,1954,3
|
|
20240325,093200,97816045,1959,1959,1959,1959,0
|
|
20240325,093100,97816045,1959,1955,1959,1955,5000
|
|
20240325,093000,88026045,1950,1950,1951,1950,2206
|
|
20240325,092900,83724331,1950,1953,1953,1950,7982
|
|
20240325,092800,68156828,1960,1955,1960,1951,1048
|
|
20240325,092700,66109710,1956,1964,1964,1956,19478
|
|
20240325,092600,27890737,1965,1965,1965,1965,34
|
|
20240325,092500,27823927,1965,1965,1965,1965,1000
|
|
20240325,092400,25858927,1966,1966,1966,1966,54
|
|
20240325,092300,25752763,1966,1966,1966,1966,0
|
|
20240325,092200,25752763,1966,1966,1966,1966,0
|
|
20240325,092100,25752763,1966,1965,1966,1965,151
|
|
20240325,092000,25455898,1966,1966,1966,1966,0
|
|
20240325,091900,25455898,1966,1966,1966,1966,0
|
|
20240325,091800,25455898,1966,1966,1966,1966,829
|
|
20240325,091700,23826084,1966,1966,1966,1966,0
|
|
20240325,091600,23826084,1966,1966,1966,1966,500
|
|
20240325,091500,22843084,1966,1966,1966,1966,1
|
|
20240325,091400,22841118,1965,1965,1965,1965,0
|
|
20240325,091300,22841118,1965,1965,1965,1965,0
|
|
20240325,091200,22841118,1965,1965,1965,1965,0
|
|
20240325,091100,22841118,1965,1965,1965,1965,0
|
|
20240325,091000,22841118,1965,1965,1965,1965,500
|
|
20240325,090900,21858618,1965,1972,1972,1965,1182
|
|
20240325,090800,19528288,1972,1972,1972,1972,1521
|
|
20240325,090700,16528876,1972,1972,1972,1972,0
|
|
20240325,090600,16528876,1972,1969,1972,1963,3768
|
|
20240325,090500,9128440,1969,1970,1970,1969,1000
|
|
20240325,090400,7159365,1969,1969,1969,1969,1
|
|
20240325,090300,7157396,1969,1999,1999,1969,79
|
|
20240325,090200,6999535,1961,1961,1961,1961,0
|
|
20240325,090100,6999535,1961,1962,1962,1961,1161
|
|
20240325,090000,4722534,1962,1962,1962,1962,2407
|