596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,185300,2022621302,1926,1926,1926,1926,28155
|
|
20231123,185200,2022621302,1926,1926,1926,1926,0
|
|
20231123,185100,2022621302,1926,1926,1926,1926,0
|
|
20231123,185000,2022621302,1926,1926,1926,1926,0
|
|
20231123,184900,2022621302,1926,1926,1926,1926,0
|
|
20231123,184800,2022621302,1926,1926,1926,1926,0
|
|
20231123,184700,2022621302,1926,1926,1926,1926,0
|
|
20231123,184600,2022621302,1926,1926,1926,1926,0
|
|
20231123,184500,2022621302,1926,1926,1926,1926,0
|
|
20231123,184400,2022621302,1926,1926,1926,1926,0
|
|
20231123,184300,2022621302,1926,1926,1926,1926,0
|
|
20231123,184200,2022621302,1926,1926,1926,1926,0
|
|
20231123,184100,2022621302,1926,1926,1926,1926,0
|
|
20231123,184000,2022621302,1926,1926,1926,1926,0
|
|
20231123,183900,2022621302,1926,1926,1926,1926,0
|
|
20231123,183800,2022621302,1926,1926,1926,1926,0
|
|
20231123,183700,2022621302,1926,1926,1926,1926,0
|
|
20231123,183600,2022621302,1926,1926,1926,1926,0
|
|
20231123,183500,2022621302,1926,1926,1926,1926,0
|
|
20231123,183400,2022621302,1926,1926,1926,1926,0
|
|
20231123,183300,2022621302,1926,1926,1926,1926,0
|
|
20231123,183200,2022621302,1926,1926,1926,1926,0
|
|
20231123,183100,2022621302,1926,1926,1926,1926,0
|
|
20231123,183000,2022621302,1926,1926,1926,1926,0
|
|
20231123,182900,2022621302,1926,1926,1926,1926,0
|
|
20231123,182800,2022621302,1926,1926,1926,1926,0
|
|
20231123,182700,2022621302,1926,1926,1926,1926,0
|
|
20231123,182600,2022621302,1926,1926,1926,1926,0
|
|
20231123,182500,2022621302,1926,1926,1926,1926,0
|
|
20231123,182400,2022621302,1926,1926,1926,1926,0
|
|
20231123,182300,2022621302,1926,1926,1926,1926,28155
|
|
20231123,182200,2022621302,1926,1926,1926,1926,0
|
|
20231123,182100,2022621302,1926,1926,1926,1926,0
|
|
20231123,182000,2022621302,1926,1926,1926,1926,0
|
|
20231123,181900,2022621302,1926,1926,1926,1926,0
|
|
20231123,181800,2022621302,1926,1926,1926,1926,0
|
|
20231123,181700,2022621302,1926,1926,1926,1926,0
|
|
20231123,181600,2022621302,1926,1926,1926,1926,0
|
|
20231123,181500,2022621302,1926,1926,1926,1926,0
|
|
20231123,181400,2022621302,1926,1926,1926,1926,0
|
|
20231123,181300,2022621302,1926,1926,1926,1926,0
|
|
20231123,181200,2022621302,1926,1926,1926,1926,0
|
|
20231123,181100,2022621302,1926,1926,1926,1926,0
|
|
20231123,181000,2022621302,1926,1926,1926,1926,0
|
|
20231123,180900,2022621302,1926,1926,1926,1926,0
|
|
20231123,180800,2022621302,1926,1926,1926,1926,0
|
|
20231123,180700,2022621302,1926,1926,1926,1926,0
|
|
20231123,180600,2022621302,1926,1926,1926,1926,0
|
|
20231123,180500,2022621302,1926,1926,1926,1926,0
|
|
20231123,180400,2022621302,1926,1926,1926,1926,0
|
|
20231123,180300,2022621302,1926,1926,1926,1926,0
|
|
20231123,180200,2022621302,1926,1926,1926,1926,0
|
|
20231123,180100,2022621302,1926,1926,1926,1926,0
|
|
20231123,180000,2022621302,1926,1926,1926,1926,0
|
|
20231123,175900,2022621302,1926,1926,1926,1926,0
|
|
20231123,175800,2022621302,1926,1926,1926,1926,0
|
|
20231123,175700,2022621302,1926,1926,1926,1926,0
|
|
20231123,175600,2022621302,1926,1926,1926,1926,0
|
|
20231123,175500,2022621302,1926,1926,1926,1926,0
|
|
20231123,175400,2022621302,1926,1926,1926,1926,0
|
|
20231123,175300,2022621302,1926,1926,1926,1926,28155
|
|
20231123,175200,2022621302,1926,1926,1926,1926,0
|
|
20231123,175100,2022621302,1926,1926,1926,1926,0
|
|
20231123,175000,2022621302,1926,1926,1926,1926,0
|
|
20231123,174900,2022621302,1926,1926,1926,1926,0
|
|
20231123,174800,2022621302,1926,1926,1926,1926,0
|
|
20231123,174700,2022621302,1926,1926,1926,1926,0
|
|
20231123,174600,2022621302,1926,1926,1926,1926,0
|
|
20231123,174500,2022621302,1926,1926,1926,1926,0
|
|
20231123,174400,2022621302,1926,1926,1926,1926,0
|
|
20231123,174300,2022621302,1926,1926,1926,1926,0
|
|
20231123,174200,2022621302,1926,1926,1926,1926,0
|
|
20231123,174100,2022621302,1926,1926,1926,1926,0
|
|
20231123,174000,2022621302,1926,1926,1926,1926,0
|
|
20231123,173900,2022621302,1926,1926,1926,1926,0
|
|
20231123,173800,2022621302,1926,1926,1926,1926,0
|
|
20231123,173700,2022621302,1926,1926,1926,1926,0
|
|
20231123,173600,2022621302,1926,1926,1926,1926,0
|
|
20231123,173500,2022621302,1926,1926,1926,1926,0
|
|
20231123,173400,2022621302,1926,1926,1926,1926,0
|
|
20231123,173300,2022621302,1926,1926,1926,1926,0
|
|
20231123,173200,2022621302,1926,1926,1926,1926,0
|
|
20231123,173100,2022621302,1926,1926,1926,1926,0
|
|
20231123,173000,2022621302,1926,1926,1926,1926,0
|
|
20231123,172900,2022621302,1926,1926,1926,1926,0
|
|
20231123,172800,2022621302,1926,1926,1926,1926,0
|
|
20231123,172700,2022621302,1926,1926,1926,1926,0
|
|
20231123,172600,2022621302,1926,1926,1926,1926,0
|
|
20231123,172500,2022621302,1926,1926,1926,1926,0
|
|
20231123,172400,2022621302,1926,1926,1926,1926,0
|
|
20231123,172300,2022621302,1926,1926,1926,1926,28155
|
|
20231123,172200,2022621302,1926,1926,1926,1926,0
|
|
20231123,172100,2022621302,1926,1926,1926,1926,0
|
|
20231123,172000,2022621302,1926,1926,1926,1926,0
|
|
20231123,171900,2022621302,1926,1926,1926,1926,0
|
|
20231123,171800,2022621302,1926,1926,1926,1926,0
|
|
20231123,171700,2022621302,1926,1926,1926,1926,0
|
|
20231123,171600,2022621302,1926,1926,1926,1926,0
|
|
20231123,171500,2022621302,1926,1926,1926,1926,0
|
|
20231123,171400,2022621302,1926,1926,1926,1926,0
|
|
20231123,171300,2022621302,1926,1926,1926,1926,0
|
|
20231123,171200,2022621302,1926,1926,1926,1926,0
|
|
20231123,171100,2022621302,1926,1926,1926,1926,0
|
|
20231123,171000,2022621302,1926,1926,1926,1926,0
|
|
20231123,170900,2022621302,1926,1926,1926,1926,0
|
|
20231123,170800,2022621302,1926,1926,1926,1926,0
|
|
20231123,170700,2022621302,1926,1926,1926,1926,0
|
|
20231123,170600,2022621302,1926,1926,1926,1926,0
|
|
20231123,170500,2022621302,1926,1926,1926,1926,0
|
|
20231123,170400,2022621302,1926,1926,1926,1926,0
|
|
20231123,170300,2022621302,1926,1926,1926,1926,0
|
|
20231123,170200,2022621302,1926,1926,1926,1926,0
|
|
20231123,170100,2022621302,1926,1926,1926,1926,0
|
|
20231123,170000,2022621302,1926,1926,1926,1926,0
|
|
20231123,165900,2022621302,1926,1926,1926,1926,0
|
|
20231123,165800,2022621302,1926,1926,1926,1926,0
|
|
20231123,165700,2022621302,1926,1926,1926,1926,0
|
|
20231123,165600,2022621302,1926,1926,1926,1926,0
|
|
20231123,165500,2022621302,1926,1926,1926,1926,0
|
|
20231123,165400,2022621302,1926,1926,1926,1926,0
|
|
20231123,165300,2022621302,1926,1926,1926,1926,28155
|
|
20231123,165200,2022621302,1926,1926,1926,1926,0
|
|
20231123,165100,2022621302,1926,1926,1926,1926,0
|
|
20231123,165000,2022621302,1926,1926,1926,1926,0
|
|
20231123,164900,2022621302,1926,1926,1926,1926,0
|
|
20231123,164800,2022621302,1926,1926,1926,1926,0
|
|
20231123,164700,2022621302,1926,1926,1926,1926,0
|
|
20231123,164600,2022621302,1926,1926,1926,1926,0
|
|
20231123,164500,2022621302,1926,1926,1926,1926,0
|
|
20231123,164400,2022621302,1926,1926,1926,1926,0
|
|
20231123,164300,2022621302,1926,1926,1926,1926,0
|
|
20231123,164200,2022621302,1926,1926,1926,1926,0
|
|
20231123,164100,2022621302,1926,1926,1926,1926,0
|
|
20231123,164000,2022621302,1926,1926,1926,1926,0
|
|
20231123,163900,2022621302,1926,1926,1926,1926,0
|
|
20231123,163800,2022621302,1926,1926,1926,1926,0
|
|
20231123,163700,2022621302,1926,1926,1926,1926,0
|
|
20231123,163600,2022621302,1926,1926,1926,1926,0
|
|
20231123,163500,2022621302,1926,1926,1926,1926,0
|
|
20231123,163400,2022621302,1926,1926,1926,1926,0
|
|
20231123,163300,2022621302,1926,1926,1926,1926,0
|
|
20231123,163200,2022621302,1926,1926,1926,1926,0
|
|
20231123,163100,2022621302,1926,1926,1926,1926,0
|
|
20231123,163000,2022621302,1926,1926,1926,1926,0
|
|
20231123,162900,2022621302,1926,1926,1926,1926,0
|
|
20231123,162800,2022621302,1926,1926,1926,1926,0
|
|
20231123,162700,2022621302,1926,1926,1926,1926,0
|
|
20231123,162600,2022621302,1926,1926,1926,1926,0
|
|
20231123,162500,2022621302,1926,1926,1926,1926,0
|
|
20231123,162400,2022621302,1926,1926,1926,1926,0
|
|
20231123,162300,2022621302,1926,1926,1926,1926,28155
|
|
20231123,162200,2022621302,1926,1926,1926,1926,0
|
|
20231123,162100,2022621302,1926,1926,1926,1926,0
|
|
20231123,162000,2022621302,1926,1926,1926,1926,0
|
|
20231123,161900,2022621302,1926,1926,1926,1926,0
|
|
20231123,161800,2022621302,1926,1926,1926,1926,0
|
|
20231123,161700,2022621302,1926,1926,1926,1926,0
|
|
20231123,161600,2022621302,1926,1926,1926,1926,0
|
|
20231123,161500,2022621302,1926,1926,1926,1926,0
|
|
20231123,161400,2022621302,1926,1926,1926,1926,0
|
|
20231123,161300,2022621302,1926,1926,1926,1926,0
|
|
20231123,161200,2022621302,1926,1926,1926,1926,0
|
|
20231123,161100,2022621302,1926,1926,1926,1926,0
|
|
20231123,161000,2022621302,1926,1926,1926,1926,0
|
|
20231123,160900,2022621302,1926,1926,1926,1926,0
|
|
20231123,160800,2022621302,1926,1926,1926,1926,0
|
|
20231123,160700,2022621302,1926,1926,1926,1926,0
|
|
20231123,160600,2022621302,1926,1926,1926,1926,0
|
|
20231123,160500,2022621302,1926,1926,1926,1926,0
|
|
20231123,160400,2022621302,1926,1926,1926,1926,0
|
|
20231123,160300,2022621302,1926,1926,1926,1926,0
|
|
20231123,160200,2022621302,1926,1926,1926,1926,0
|
|
20231123,160100,2022621302,1926,1926,1926,1926,0
|
|
20231123,160000,2022621302,1926,1926,1926,1926,0
|
|
20231123,155900,2022621302,1926,1926,1926,1926,0
|
|
20231123,155800,2022621302,1926,1926,1926,1926,0
|
|
20231123,155700,2022621302,1926,1926,1926,1926,0
|
|
20231123,155600,2022621302,1926,1926,1926,1926,0
|
|
20231123,155500,2022621302,1926,1926,1926,1926,0
|
|
20231123,155400,2022621302,1926,1926,1926,1926,0
|
|
20231123,155300,2022621302,1926,1926,1926,1926,28155
|
|
20231123,155200,2022621302,1926,1926,1926,1926,0
|
|
20231123,155100,2022621302,1926,1926,1926,1926,0
|
|
20231123,155000,2022621302,1926,1926,1926,1926,0
|
|
20231123,154900,2022621302,1926,1926,1926,1926,0
|
|
20231123,154800,2022621302,1926,1926,1926,1926,0
|
|
20231123,154700,2022621302,1926,1926,1926,1926,0
|
|
20231123,154600,2022621302,1926,1926,1926,1926,0
|
|
20231123,154500,2022621302,1926,1926,1926,1926,0
|
|
20231123,154400,2022621302,1926,1926,1926,1926,0
|
|
20231123,154300,2022621302,1926,1926,1926,1926,0
|
|
20231123,154200,2022621302,1926,1926,1926,1926,0
|
|
20231123,154100,2022621302,1926,1926,1926,1926,0
|
|
20231123,154000,2022621302,1926,1926,1926,1926,0
|
|
20231123,153900,2022621302,1926,1926,1926,1926,0
|
|
20231123,153800,2022621302,1926,1926,1926,1926,0
|
|
20231123,153700,2022621302,1926,1926,1926,1926,0
|
|
20231123,153600,2022621302,1926,1926,1926,1926,0
|
|
20231123,153500,2022621302,1926,1926,1926,1926,0
|
|
20231123,153400,2022621302,1926,1926,1926,1926,0
|
|
20231123,153300,2022621302,1926,1926,1926,1926,0
|
|
20231123,153200,2022621302,1926,1926,1926,1926,0
|
|
20231123,153100,2022621302,1926,1926,1926,1926,0
|
|
20231123,153000,2022621302,1926,1926,1926,1926,28155
|
|
20231123,152900,1968394772,1925,1925,1925,1925,0
|
|
20231123,152800,1968394772,1925,1925,1925,1925,0
|
|
20231123,152700,1968394772,1925,1925,1925,1925,0
|
|
20231123,152600,1968394772,1925,1925,1925,1925,0
|
|
20231123,152500,1968394772,1925,1925,1925,1925,0
|
|
20231123,152400,1968394772,1925,1925,1925,1925,0
|
|
20231123,152300,1968394772,1925,1925,1925,1925,0
|
|
20231123,152200,1968394772,1925,1925,1925,1925,0
|
|
20231123,152100,1968394772,1925,1925,1925,1925,0
|
|
20231123,152000,1968394772,1925,1925,1925,1925,0
|
|
20231123,151900,1968394772,1925,1922,1925,1922,5051
|
|
20231123,151800,1958672465,1922,1923,1925,1922,2690
|
|
20231123,151700,1953498363,1923,1923,1924,1922,11497
|
|
20231123,151600,1931397064,1923,1923,1924,1923,573
|
|
20231123,151500,1930294908,1923,1924,1924,1922,8753
|
|
20231123,151400,1913464704,1924,1923,1924,1923,1365
|
|
20231123,151300,1910838923,1923,1924,1924,1923,1894
|
|
20231123,151200,1907196151,1924,1924,1924,1923,1279
|
|
20231123,151100,1904736455,1924,1924,1925,1924,3615
|
|
20231123,151000,1897780995,1925,1925,1926,1925,847
|
|
20231123,150900,1896150409,1924,1925,1925,1924,1188
|
|
20231123,150800,1893863737,1925,1925,1925,1924,1512
|
|
20231123,150700,1890953429,1925,1923,1925,1923,20303
|
|
20231123,150600,1851887153,1923,1923,1924,1923,2198
|
|
20231123,150500,1847659484,1923,1923,1923,1922,4589
|
|
20231123,150400,1838836202,1923,1922,1923,1922,5107
|
|
20231123,150300,1829020143,1923,1923,1923,1923,1992
|
|
20231123,150200,1825189527,1924,1924,1924,1923,10516
|
|
20231123,150100,1804966668,1923,1925,1925,1923,6668
|
|
20231123,150000,1792137238,1925,1924,1925,1924,567
|
|
20231123,145900,1791046270,1924,1925,1925,1924,2125
|
|
20231123,145800,1786957520,1925,1924,1925,1924,2455
|
|
20231123,145700,1782233350,1924,1925,1925,1924,16573
|
|
20231123,145600,1750333991,1926,1926,1926,1925,3216
|
|
20231123,145500,1744139995,1925,1926,1926,1925,4326
|
|
20231123,145400,1735811874,1926,1926,1927,1926,2270
|
|
20231123,145300,1731439839,1926,1927,1927,1926,4041
|
|
20231123,145200,1723656642,1926,1927,1927,1926,9051
|
|
20231123,145100,1706222376,1927,1927,1928,1927,9391
|
|
20231123,145000,1688125634,1928,1928,1929,1927,2296
|
|
20231123,144900,1683699017,1928,1928,1928,1927,866
|
|
20231123,144800,1682029613,1928,1928,1928,1927,1496
|
|
20231123,144700,1679145572,1928,1928,1929,1927,1863
|
|
20231123,144600,1675554999,1928,1928,1929,1927,4495
|
|
20231123,144500,1666885636,1928,1927,1929,1927,4595
|
|
20231123,144400,1658026519,1928,1927,1929,1927,1105
|
|
20231123,144300,1655897110,1928,1927,1928,1927,3708
|
|
20231123,144200,1648748332,1928,1928,1929,1928,7431
|
|
20231123,144100,1634420531,1928,1928,1929,1928,826
|
|
20231123,144000,1632827872,1929,1929,1929,1928,2567
|
|
20231123,143900,1627876130,1930,1929,1930,1929,2774
|
|
20231123,143800,1622524556,1929,1930,1930,1929,1482
|
|
20231123,143700,1619665752,1929,1930,1930,1929,393
|
|
20231123,143600,1618907509,1930,1932,1932,1929,767
|
|
20231123,143500,1617426253,1932,1929,1932,1928,1968
|
|
20231123,143400,1613628941,1929,1929,1930,1928,1074
|
|
20231123,143300,1611558140,1929,1929,1930,1928,658
|
|
20231123,143200,1610288858,1929,1928,1929,1928,1492
|
|
20231123,143100,1607411179,1929,1928,1929,1928,259
|
|
20231123,143000,1606911825,1929,1928,1930,1928,1519
|
|
20231123,142900,1603981919,1929,1928,1929,1928,936
|
|
20231123,142800,1602176624,1928,1930,1930,1928,1759
|
|
20231123,142700,1598783340,1930,1929,1930,1929,1740
|
|
20231123,142600,1595426710,1930,1930,1930,1929,1452
|
|
20231123,142500,1592625690,1930,1929,1930,1929,671
|
|
20231123,142400,1591331218,1931,1931,1931,1929,3110
|
|
20231123,142300,1585331083,1931,1929,1931,1929,843
|
|
20231123,142200,1583704724,1929,1931,1931,1929,482
|
|
20231123,142100,1582774396,1931,1930,1932,1929,1683
|
|
20231123,142000,1579527125,1930,1931,1932,1929,4369
|
|
20231123,141900,1571093929,1931,1933,1933,1930,1379
|
|
20231123,141800,1568431004,1933,1932,1933,1930,1614
|
|
20231123,141700,1565314209,1932,1931,1932,1931,4807
|
|
20231123,141600,1556031385,1931,1932,1932,1930,3314
|
|
20231123,141500,1549634150,1932,1932,1932,1931,3879
|
|
20231123,141400,1542142551,1932,1931,1932,1930,2501
|
|
20231123,141300,1537314491,1931,1931,1931,1930,4544
|
|
20231123,141200,1528541916,1930,1933,1933,1930,19438
|
|
20231123,141100,1491006825,1933,1935,1935,1932,10075
|
|
20231123,141000,1471530391,1935,1937,1937,1935,11066
|
|
20231123,140900,1450112750,1937,1937,1938,1936,6071
|
|
20231123,140800,1438353108,1937,1937,1938,1937,1751
|
|
20231123,140700,1434960852,1937,1937,1937,1936,1053
|
|
20231123,140600,1432921542,1937,1938,1940,1936,6195
|
|
20231123,140500,1420919617,1938,1942,1942,1937,45601
|
|
20231123,140400,1332455952,1943,1943,1944,1943,809
|
|
20231123,140300,1330884062,1943,1944,1944,1943,14197
|
|
20231123,140200,1303292973,1944,1946,1946,1944,1752
|
|
20231123,140100,1299885298,1946,1946,1946,1946,99
|
|
20231123,140000,1299692644,1945,1946,1946,1945,106
|
|
20231123,135900,1299486369,1945,1946,1946,1944,1053
|
|
20231123,135800,1297438504,1946,1944,1946,1944,359
|
|
20231123,135700,1296740175,1945,1944,1945,1944,1484
|
|
20231123,135600,1293854978,1944,1944,1944,1943,187
|
|
20231123,135500,1293491451,1944,1944,1944,1944,1059
|
|
20231123,135400,1291432755,1945,1945,1945,1944,6859
|
|
20231123,135300,1278098198,1945,1945,1945,1945,660
|
|
20231123,135200,1276814498,1945,1945,1946,1944,14065
|
|
20231123,135100,1249466056,1946,1945,1946,1945,2007
|
|
20231123,135000,1245562435,1945,1946,1946,1945,3202
|
|
20231123,134900,1239332504,1946,1947,1948,1945,12323
|
|
20231123,134800,1215361584,1947,1946,1947,1946,1661
|
|
20231123,134700,1212127831,1947,1946,1947,1946,57
|
|
20231123,134600,1212016900,1946,1947,1947,1946,1766
|
|
20231123,134500,1208580017,1947,1947,1947,1946,3170
|
|
20231123,134400,1202411143,1947,1947,1947,1947,634
|
|
20231123,134300,1201176745,1947,1947,1948,1947,144
|
|
20231123,134200,1200896376,1947,1947,1947,1947,401
|
|
20231123,134100,1200115629,1948,1948,1948,1948,109
|
|
20231123,134000,1199903297,1948,1948,1948,1946,1627
|
|
20231123,133900,1196736438,1948,1948,1949,1948,359
|
|
20231123,133800,1196037105,1947,1947,1947,1947,241
|
|
20231123,133700,1195567878,1947,1946,1947,1946,783
|
|
20231123,133600,1194043378,1947,1946,1947,1946,665
|
|
20231123,133500,1192749044,1946,1946,1946,1946,1121
|
|
20231123,133400,1190567578,1947,1945,1947,1945,549
|
|
20231123,133300,1189499593,1946,1946,1946,1946,0
|
|
20231123,133200,1189499593,1946,1947,1947,1946,2048
|
|
20231123,133100,1185514124,1947,1946,1947,1946,226
|
|
20231123,133000,1185074325,1947,1946,1947,1946,699
|
|
20231123,132900,1183714053,1947,1947,1947,1947,4
|
|
20231123,132800,1183706265,1947,1946,1947,1945,3558
|
|
20231123,132700,1176782384,1946,1947,1947,1946,1869
|
|
20231123,132600,1173145309,1946,1949,1949,1946,1660
|
|
20231123,132500,1169914649,1949,1947,1949,1947,294
|
|
20231123,132400,1169341701,1949,1946,1949,1946,384
|
|
20231123,132300,1168593717,1946,1946,1946,1945,5100
|
|
20231123,132200,1158669744,1947,1947,1948,1946,8211
|
|
20231123,132100,1142689335,1947,1951,1951,1947,42409
|
|
20231123,132000,1060012249,1951,1951,1951,1951,774
|
|
20231123,131900,1058502175,1951,1951,1951,1951,636
|
|
20231123,131800,1057261339,1952,1951,1952,1950,158
|
|
20231123,131700,1056953032,1951,1951,1951,1950,1263
|
|
20231123,131600,1054488926,1951,1951,1951,1950,574
|
|
20231123,131500,1053369552,1951,1950,1951,1950,987
|
|
20231123,131400,1051444800,1950,1951,1951,1950,236
|
|
20231123,131300,1050984400,1950,1951,1952,1950,1401
|
|
20231123,131200,1048251523,1951,1951,1951,1950,3735
|
|
20231123,131100,1040964813,1951,1951,1951,1951,38
|
|
20231123,131000,1040890675,1951,1950,1951,1950,139
|
|
20231123,130900,1040619571,1950,1952,1952,1950,7548
|
|
20231123,130800,1025894743,1952,1952,1952,1952,354
|
|
20231123,130700,1025203735,1951,1951,1951,1951,0
|
|
20231123,130600,1025203735,1951,1952,1953,1951,2739
|
|
20231123,130500,1019859698,1953,1953,1953,1953,150
|
|
20231123,130400,1019566748,1951,1952,1952,1951,4546
|
|
20231123,130300,1010696278,1952,1952,1952,1952,1163
|
|
20231123,130200,1008426102,1953,1953,1953,1953,158
|
|
20231123,130100,1008117528,1953,1952,1953,1952,326
|
|
20231123,130000,1007481169,1952,1952,1953,1952,255
|
|
20231123,125900,1006983391,1952,1952,1952,1952,499
|
|
20231123,125800,1006009343,1952,1951,1952,1951,115
|
|
20231123,125700,1005784928,1951,1951,1951,1951,927
|
|
20231123,125600,1003976351,1951,1951,1951,1951,538
|
|
20231123,125500,1002926713,1951,1951,1951,1951,0
|
|
20231123,125400,1002926713,1951,1952,1952,1951,998
|
|
20231123,125300,1000978887,1952,1952,1954,1951,3188
|
|
20231123,125200,994757711,1952,1952,1952,1952,823
|
|
20231123,125100,993151215,1952,1951,1952,1951,201
|
|
20231123,125000,992758963,1951,1954,1955,1951,9602
|
|
20231123,124900,974006302,1954,1956,1956,1954,233
|
|
20231123,124800,973550568,1956,1955,1956,1955,4585
|
|
20231123,124700,964586780,1956,1955,1957,1955,140
|
|
20231123,124600,964313074,1955,1957,1957,1955,18237
|
|
20231123,124500,928655085,1956,1957,1957,1956,6545
|
|
20231123,124400,915852015,1957,1957,1958,1957,193
|
|
20231123,124300,915474313,1959,1958,1959,1957,1639
|
|
20231123,124200,912266673,1958,1958,1958,1957,942
|
|
20231123,124100,910422736,1957,1958,1958,1957,5866
|
|
20231123,124000,898942939,1958,1958,1958,1957,123
|
|
20231123,123900,898702113,1958,1958,1958,1958,356
|
|
20231123,123800,898005065,1957,1957,1957,1957,622
|
|
20231123,123700,896787811,1958,1959,1959,1958,5952
|
|
20231123,123600,885133340,1958,1958,1958,1958,0
|
|
20231123,123500,885133340,1958,1961,1961,1958,651
|
|
20231123,123400,883858225,1958,1958,1958,1958,0
|
|
20231123,123300,883858225,1958,1960,1960,1958,2095
|
|
20231123,123200,879756201,1961,1960,1961,1959,9456
|
|
20231123,123100,861231288,1960,1960,1960,1960,797
|
|
20231123,123000,859669168,1960,1960,1960,1960,9
|
|
20231123,122900,859651528,1961,1961,1961,1961,24
|
|
20231123,122800,859604464,1961,1961,1961,1961,395
|
|
20231123,122700,858829869,1960,1961,1961,1960,10
|
|
20231123,122600,858810266,1962,1961,1962,1961,523
|
|
20231123,122500,857784612,1961,1960,1961,1960,1107
|
|
20231123,122400,855614842,1961,1960,1961,1960,59
|
|
20231123,122300,855499150,1960,1961,1961,1960,82
|
|
20231123,122200,855338426,1961,1961,1961,1961,101
|
|
20231123,122100,855140365,1960,1959,1960,1959,1100
|
|
20231123,122000,852984465,1959,1959,1960,1959,434
|
|
20231123,121900,852134254,1960,1960,1960,1960,5
|
|
20231123,121800,852124454,1959,1960,1960,1959,57
|
|
20231123,121700,852012741,1960,1960,1960,1959,80
|
|
20231123,121600,851856019,1959,1959,1959,1959,0
|
|
20231123,121500,851856019,1959,1959,1959,1959,7
|
|
20231123,121400,851842306,1960,1959,1960,1959,210
|
|
20231123,121300,851430711,1959,1958,1959,1958,580
|
|
20231123,121200,850295067,1958,1959,1959,1958,387
|
|
20231123,121100,849537118,1959,1959,1960,1958,1230
|
|
20231123,121000,847128722,1959,1959,1959,1959,2000
|
|
20231123,120900,843210722,1959,1958,1959,1958,397
|
|
20231123,120800,842433393,1959,1959,1959,1958,642
|
|
20231123,120700,841175733,1959,1959,1959,1959,4
|
|
20231123,120600,841167897,1958,1959,1959,1958,152
|
|
20231123,120500,840870276,1958,1959,1959,1958,105
|
|
20231123,120400,840664674,1959,1959,1959,1959,2000
|
|
20231123,120300,836746674,1959,1958,1959,1958,179
|
|
20231123,120200,836396113,1958,1958,1958,1958,1113
|
|
20231123,120100,834216859,1958,1960,1960,1958,2590
|
|
20231123,120000,829143049,1959,1959,1959,1959,2410
|
|
20231123,115900,824421859,1959,1959,1959,1959,157
|
|
20231123,115800,824114296,1959,1960,1960,1959,208
|
|
20231123,115700,823706776,1960,1960,1960,1960,60
|
|
20231123,115600,823589176,1960,1960,1960,1960,2
|
|
20231123,115500,823585256,1959,1959,1959,1959,8
|
|
20231123,115400,823569584,1959,1959,1959,1959,281
|
|
20231123,115300,823019105,1959,1959,1959,1959,1712
|
|
20231123,115200,819665297,1959,1959,1959,1959,426
|
|
20231123,115100,818830763,1959,1959,1959,1959,609
|
|
20231123,115000,817637732,1959,1960,1960,1959,7125
|
|
20231123,114900,803673849,1960,1961,1961,1960,11
|
|
20231123,114800,803652285,1961,1961,1961,1961,3000
|
|
20231123,114700,797769285,1960,1961,1961,1960,2291
|
|
20231123,114600,793277396,1961,1961,1961,1960,229
|
|
20231123,114500,792828503,1961,1961,1961,1960,140
|
|
20231123,114400,792554051,1961,1961,1961,1961,64
|
|
20231123,114300,792428547,1960,1961,1961,1960,57
|
|
20231123,114200,792316777,1960,1960,1961,1960,266
|
|
20231123,114100,791795413,1961,1960,1961,1960,23
|
|
20231123,114000,791750332,1961,1960,1961,1960,8114
|
|
20231123,113900,775846792,1960,1961,1961,1960,99
|
|
20231123,113800,775652740,1961,1960,1961,1960,1766
|
|
20231123,113700,772189850,1961,1960,1962,1960,6547
|
|
20231123,113600,759357690,1960,1961,1961,1960,46
|
|
20231123,113500,759267521,1962,1962,1962,1962,4
|
|
20231123,113400,759259673,1961,1961,1961,1961,210
|
|
20231123,113300,758847863,1961,1961,1961,1961,94
|
|
20231123,113200,758663529,1961,1960,1961,1960,1339
|
|
20231123,113100,756038763,1961,1961,1961,1960,379
|
|
20231123,113000,755295551,1961,1962,1962,1961,1604
|
|
20231123,112900,752150102,1961,1963,1963,1961,4858
|
|
20231123,112800,742622076,1962,1962,1962,1962,806
|
|
20231123,112700,741040704,1962,1962,1962,1962,50
|
|
20231123,112600,740942604,1962,1962,1962,1962,1
|
|
20231123,112500,740940642,1962,1962,1962,1961,2668
|
|
20231123,112400,735706239,1962,1962,1963,1962,889
|
|
20231123,112300,733961553,1961,1962,1962,1961,110
|
|
20231123,112200,733745842,1962,1962,1962,1962,2
|
|
20231123,112100,733741918,1961,1961,1963,1961,319
|
|
20231123,112000,733116169,1962,1963,1963,1962,1289
|
|
20231123,111900,730586631,1962,1963,1963,1962,128
|
|
20231123,111800,730335453,1963,1963,1963,1963,60
|
|
20231123,111700,730217673,1963,1962,1963,1962,1792
|
|
20231123,111600,726701192,1963,1962,1963,1962,203
|
|
20231123,111500,726302903,1963,1963,1963,1963,838
|
|
20231123,111400,724657909,1963,1963,1963,1963,1172
|
|
20231123,111300,722357273,1962,1963,1964,1962,585
|
|
20231123,111200,721209115,1963,1963,1963,1963,211
|
|
20231123,111100,720794922,1963,1963,1963,1963,25
|
|
20231123,111000,720745847,1963,1963,1963,1962,11449
|
|
20231123,110900,698271467,1963,1962,1963,1962,243
|
|
20231123,110800,697794613,1962,1962,1963,1961,498
|
|
20231123,110700,696817503,1960,1960,1962,1960,102
|
|
20231123,110600,696617579,1962,1962,1962,1962,5
|
|
20231123,110500,696607769,1963,1960,1963,1959,4903
|
|
20231123,110400,686997980,1960,1963,1963,1960,11150
|
|
20231123,110300,665129849,1963,1963,1963,1962,2641
|
|
20231123,110200,659945652,1963,1963,1963,1963,553
|
|
20231123,110100,658860113,1963,1963,1963,1963,286
|
|
20231123,110000,658298695,1963,1963,1963,1963,7
|
|
20231123,105900,658284954,1964,1964,1964,1964,575
|
|
20231123,105800,657155654,1963,1963,1963,1963,396
|
|
20231123,105700,656378306,1963,1963,1963,1963,4719
|
|
20231123,105600,647114909,1963,1963,1963,1963,670
|
|
20231123,105500,645799699,1964,1964,1964,1964,559
|
|
20231123,105400,644701823,1964,1965,1965,1964,11
|
|
20231123,105300,644680218,1964,1963,1964,1963,5510
|
|
20231123,105200,633859314,1963,1964,1964,1963,351
|
|
20231123,105100,633170300,1962,1963,1964,1962,5130
|
|
20231123,105000,623100433,1963,1963,1964,1963,900
|
|
20231123,104900,621333732,1963,1963,1963,1963,1491
|
|
20231123,104800,618406899,1963,1962,1963,1962,2433
|
|
20231123,104700,613633253,1962,1962,1962,1962,0
|
|
20231123,104600,613633253,1962,1963,1963,1961,2886
|
|
20231123,104500,607970914,1962,1962,1962,1962,41
|
|
20231123,104400,607890472,1963,1962,1963,1962,1013
|
|
20231123,104300,605901966,1962,1961,1963,1961,1428
|
|
20231123,104200,603101547,1961,1961,1961,1961,478
|
|
20231123,104100,602164189,1961,1961,1961,1961,745
|
|
20231123,104000,600703244,1961,1961,1961,1961,1748
|
|
20231123,103900,597275416,1961,1961,1961,1960,1038
|
|
20231123,103800,595239926,1961,1961,1961,1961,1117
|
|
20231123,103700,593049489,1961,1962,1963,1961,15611
|
|
20231123,103600,562421832,1961,1961,1962,1960,5791
|
|
20231123,103500,551061764,1960,1960,1960,1960,260
|
|
20231123,103400,550552164,1959,1960,1960,1959,5031
|
|
20231123,103300,540691435,1959,1960,1960,1959,179
|
|
20231123,103200,540340605,1960,1960,1960,1960,5
|
|
20231123,103100,540330805,1960,1960,1960,1959,6502
|
|
20231123,103000,527589885,1960,1960,1960,1960,326
|
|
20231123,102900,526950925,1960,1960,1960,1959,547
|
|
20231123,102800,525879214,1960,1961,1961,1960,2472
|
|
20231123,102700,521032824,1961,1960,1961,1960,6330
|
|
20231123,102600,508625077,1960,1959,1960,1959,1069
|
|
20231123,102500,506530855,1959,1959,1959,1959,73
|
|
20231123,102400,506387848,1959,1959,1959,1959,393
|
|
20231123,102300,505617961,1958,1959,1959,1958,207
|
|
20231123,102200,505212555,1959,1959,1959,1959,57
|
|
20231123,102100,505100892,1959,1959,1959,1959,1050
|
|
20231123,102000,503043942,1958,1958,1958,1958,321
|
|
20231123,101900,502415424,1958,1958,1958,1958,527
|
|
20231123,101800,501383558,1958,1958,1958,1957,189
|
|
20231123,101700,501013596,1958,1958,1958,1958,181
|
|
20231123,101600,500659198,1958,1958,1958,1958,175
|
|
20231123,101500,500316548,1958,1958,1958,1958,45
|
|
20231123,101400,500228438,1958,1958,1958,1958,421
|
|
20231123,101300,499404120,1958,1958,1958,1958,1530
|
|
20231123,101200,496408380,1959,1959,1959,1959,67
|
|
20231123,101100,496277127,1959,1959,1959,1959,1460
|
|
20231123,101000,493416987,1959,1959,1959,1959,326
|
|
20231123,100900,492778353,1959,1959,1959,1958,777
|
|
20231123,100800,491256393,1959,1959,1959,1959,7
|
|
20231123,100700,491242680,1959,1959,1959,1957,5003
|
|
20231123,100600,481449339,1959,1959,1959,1959,164
|
|
20231123,100500,481128063,1958,1958,1958,1958,1300
|
|
20231123,100400,478582663,1958,1959,1960,1958,15060
|
|
20231123,100300,449074955,1959,1959,1959,1959,180
|
|
20231123,100200,448722335,1957,1959,1960,1957,224
|
|
20231123,100100,448283457,1957,1958,1960,1957,308
|
|
20231123,100000,447680632,1957,1960,1960,1957,367
|
|
20231123,095900,446962373,1960,1957,1961,1957,1769
|
|
20231123,095800,443496652,1961,1960,1961,1957,2003
|
|
20231123,095700,439569224,1960,1961,1961,1960,201
|
|
20231123,095600,439175263,1961,1961,1961,1960,300
|
|
20231123,095500,438587095,1961,1961,1961,1961,1
|
|
20231123,095400,438585134,1956,1956,1956,1956,1317
|
|
20231123,095300,436009082,1955,1961,1961,1955,2116
|
|
20231123,095200,431871350,1961,1961,1961,1961,5
|
|
20231123,095100,431861545,1956,1956,1956,1955,2801
|
|
20231123,095000,426385489,1955,1960,1960,1955,5001
|
|
20231123,094900,416604508,1961,1961,1961,1961,57
|
|
20231123,094800,416492731,1960,1960,1960,1960,263
|
|
20231123,094700,415977251,1960,1960,1960,1960,200
|
|
20231123,094600,415585251,1961,1959,1961,1959,4806
|
|
20231123,094500,406166321,1956,1956,1956,1956,0
|
|
20231123,094400,406166321,1956,1956,1956,1956,230
|
|
20231123,094300,405716441,1956,1957,1959,1956,819
|
|
20231123,094200,404112260,1956,1956,1956,1956,0
|
|
20231123,094100,404112260,1956,1955,1956,1955,215
|
|
20231123,094000,403691920,1954,1960,1960,1953,3376
|
|
20231123,093900,397095237,1960,1960,1960,1960,1621
|
|
20231123,093800,393918077,1960,1958,1960,1958,642
|
|
20231123,093700,392660171,1955,1953,1957,1953,4858
|
|
20231123,093600,383166387,1952,1957,1957,1951,20523
|
|
20231123,093500,343060532,1959,1959,1959,1957,683
|
|
20231123,093400,341723508,1959,1959,1959,1958,977
|
|
20231123,093300,339809715,1959,1958,1959,1956,221
|
|
20231123,093200,339376910,1958,1959,1959,1956,2799
|
|
20231123,093100,333898904,1958,1958,1958,1957,4084
|
|
20231123,093000,325902466,1958,1957,1958,1957,1052
|
|
20231123,092900,323843534,1956,1959,1959,1956,4945
|
|
20231123,092800,314163988,1959,1959,1959,1959,600
|
|
20231123,092700,312988588,1960,1960,1961,1960,2744
|
|
20231123,092600,307609746,1961,1961,1961,1961,128
|
|
20231123,092500,307358738,1961,1962,1962,1961,1245
|
|
20231123,092400,304917006,1962,1965,1965,1962,7312
|
|
20231123,092300,290549449,1965,1967,1967,1965,12398
|
|
20231123,092200,266178779,1967,1967,1967,1966,5782
|
|
20231123,092100,254810585,1966,1966,1967,1966,2208
|
|
20231123,092000,250469098,1966,1965,1966,1965,2261
|
|
20231123,091900,246025428,1966,1964,1966,1964,1520
|
|
20231123,091800,243038693,1964,1960,1965,1960,6415
|
|
20231123,091700,230451916,1962,1962,1964,1960,5074
|
|
20231123,091600,220504660,1964,1962,1964,1960,8792
|
|
20231123,091500,203262413,1962,1967,1967,1961,5555
|
|
20231123,091400,192346227,1967,1968,1969,1967,1850
|
|
20231123,091300,188705901,1968,1967,1968,1967,2287
|
|
20231123,091200,184206906,1967,1968,1969,1966,3176
|
|
20231123,091100,177958424,1968,1970,1970,1968,115
|
|
20231123,091000,177731956,1970,1968,1970,1968,525
|
|
20231123,090900,176698748,1967,1967,1967,1967,4281
|
|
20231123,090800,168278021,1966,1973,1974,1964,1129
|
|
20231123,090700,166053651,1973,1972,1974,1972,2551
|
|
20231123,090600,161021401,1973,1962,1974,1961,10797
|
|
20231123,090500,139783404,1963,1959,1963,1959,14862
|
|
20231123,090400,110651959,1959,1955,1960,1955,3678
|
|
20231123,090300,103447988,1955,1956,1961,1953,11137
|
|
20231123,090200,81670840,1961,1957,1961,1955,26823
|
|
20231123,090100,29193160,1957,1963,1963,1957,5125
|
|
20231123,090000,19148265,1963,1968,1968,1960,8614
|