599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,185600,8319940508,2050,2050,2050,2050,45266
|
|
20231212,185500,8319940508,2050,2050,2050,2050,0
|
|
20231212,185400,8319940508,2050,2050,2050,2050,0
|
|
20231212,185300,8319940508,2050,2050,2050,2050,0
|
|
20231212,185200,8319940508,2050,2050,2050,2050,0
|
|
20231212,185100,8319940508,2050,2050,2050,2050,0
|
|
20231212,185000,8319940508,2050,2050,2050,2050,0
|
|
20231212,184900,8319940508,2050,2050,2050,2050,0
|
|
20231212,184800,8319940508,2050,2050,2050,2050,0
|
|
20231212,184700,8319940508,2050,2050,2050,2050,0
|
|
20231212,184600,8319940508,2050,2050,2050,2050,0
|
|
20231212,184500,8319940508,2050,2050,2050,2050,0
|
|
20231212,184400,8319940508,2050,2050,2050,2050,0
|
|
20231212,184300,8319940508,2050,2050,2050,2050,0
|
|
20231212,184200,8319940508,2050,2050,2050,2050,0
|
|
20231212,184100,8319940508,2050,2050,2050,2050,0
|
|
20231212,184000,8319940508,2050,2050,2050,2050,0
|
|
20231212,183900,8319940508,2050,2050,2050,2050,0
|
|
20231212,183800,8319940508,2050,2050,2050,2050,0
|
|
20231212,183700,8319940508,2050,2050,2050,2050,0
|
|
20231212,183600,8319940508,2050,2050,2050,2050,0
|
|
20231212,183500,8319940508,2050,2050,2050,2050,0
|
|
20231212,183400,8319940508,2050,2050,2050,2050,0
|
|
20231212,183300,8319940508,2050,2050,2050,2050,0
|
|
20231212,183200,8319940508,2050,2050,2050,2050,0
|
|
20231212,183100,8319940508,2050,2050,2050,2050,0
|
|
20231212,183000,8319940508,2050,2050,2050,2050,0
|
|
20231212,182900,8319940508,2050,2050,2050,2050,0
|
|
20231212,182800,8319940508,2050,2050,2050,2050,0
|
|
20231212,182700,8319940508,2050,2050,2050,2050,0
|
|
20231212,182600,8319940508,2050,2050,2050,2050,45266
|
|
20231212,182500,8319940508,2050,2050,2050,2050,0
|
|
20231212,182400,8319940508,2050,2050,2050,2050,0
|
|
20231212,182300,8319940508,2050,2050,2050,2050,0
|
|
20231212,182200,8319940508,2050,2050,2050,2050,0
|
|
20231212,182100,8319940508,2050,2050,2050,2050,0
|
|
20231212,182000,8319940508,2050,2050,2050,2050,0
|
|
20231212,181900,8319940508,2050,2050,2050,2050,0
|
|
20231212,181800,8319940508,2050,2050,2050,2050,0
|
|
20231212,181700,8319940508,2050,2050,2050,2050,0
|
|
20231212,181600,8319940508,2050,2050,2050,2050,0
|
|
20231212,181500,8319940508,2050,2050,2050,2050,0
|
|
20231212,181400,8319940508,2050,2050,2050,2050,0
|
|
20231212,181300,8319940508,2050,2050,2050,2050,0
|
|
20231212,181200,8319940508,2050,2050,2050,2050,0
|
|
20231212,181100,8319940508,2050,2050,2050,2050,0
|
|
20231212,181000,8319940508,2050,2050,2050,2050,0
|
|
20231212,180900,8319940508,2050,2050,2050,2050,0
|
|
20231212,180800,8319940508,2050,2050,2050,2050,0
|
|
20231212,180700,8319940508,2050,2050,2050,2050,0
|
|
20231212,180600,8319940508,2050,2050,2050,2050,0
|
|
20231212,180500,8319940508,2050,2050,2050,2050,0
|
|
20231212,180400,8319940508,2050,2050,2050,2050,0
|
|
20231212,180300,8319940508,2050,2050,2050,2050,0
|
|
20231212,180200,8319940508,2050,2050,2050,2050,0
|
|
20231212,180100,8319940508,2050,2050,2050,2050,0
|
|
20231212,180000,8319940508,2050,2050,2050,2050,0
|
|
20231212,175900,8319940508,2050,2050,2050,2050,0
|
|
20231212,175800,8319940508,2050,2050,2050,2050,0
|
|
20231212,175700,8319940508,2050,2050,2050,2050,0
|
|
20231212,175600,8319940508,2050,2050,2050,2050,45266
|
|
20231212,175500,8319940508,2050,2050,2050,2050,0
|
|
20231212,175400,8319940508,2050,2050,2050,2050,0
|
|
20231212,175300,8319940508,2050,2050,2050,2050,0
|
|
20231212,175200,8319940508,2050,2050,2050,2050,0
|
|
20231212,175100,8319940508,2050,2050,2050,2050,0
|
|
20231212,175000,8319940508,2050,2050,2050,2050,0
|
|
20231212,174900,8319940508,2050,2050,2050,2050,0
|
|
20231212,174800,8319940508,2050,2050,2050,2050,0
|
|
20231212,174700,8319940508,2050,2050,2050,2050,0
|
|
20231212,174600,8319940508,2050,2050,2050,2050,0
|
|
20231212,174500,8319940508,2050,2050,2050,2050,0
|
|
20231212,174400,8319940508,2050,2050,2050,2050,0
|
|
20231212,174300,8319940508,2050,2050,2050,2050,0
|
|
20231212,174200,8319940508,2050,2050,2050,2050,0
|
|
20231212,174100,8319940508,2050,2050,2050,2050,0
|
|
20231212,174000,8319940508,2050,2050,2050,2050,0
|
|
20231212,173900,8319940508,2050,2050,2050,2050,0
|
|
20231212,173800,8319940508,2050,2050,2050,2050,0
|
|
20231212,173700,8319940508,2050,2050,2050,2050,0
|
|
20231212,173600,8319940508,2050,2050,2050,2050,0
|
|
20231212,173500,8319940508,2050,2050,2050,2050,0
|
|
20231212,173400,8319940508,2050,2050,2050,2050,0
|
|
20231212,173300,8319940508,2050,2050,2050,2050,0
|
|
20231212,173200,8319940508,2050,2050,2050,2050,0
|
|
20231212,173100,8319940508,2050,2050,2050,2050,0
|
|
20231212,173000,8319940508,2050,2050,2050,2050,0
|
|
20231212,172900,8319940508,2050,2050,2050,2050,0
|
|
20231212,172800,8319940508,2050,2050,2050,2050,0
|
|
20231212,172700,8319940508,2050,2050,2050,2050,0
|
|
20231212,172600,8319940508,2050,2050,2050,2050,45266
|
|
20231212,172500,8319940508,2050,2050,2050,2050,0
|
|
20231212,172400,8319940508,2050,2050,2050,2050,0
|
|
20231212,172300,8319940508,2050,2050,2050,2050,0
|
|
20231212,172200,8319940508,2050,2050,2050,2050,0
|
|
20231212,172100,8319940508,2050,2050,2050,2050,0
|
|
20231212,172000,8319940508,2050,2050,2050,2050,0
|
|
20231212,171900,8319940508,2050,2050,2050,2050,0
|
|
20231212,171800,8319940508,2050,2050,2050,2050,0
|
|
20231212,171700,8319940508,2050,2050,2050,2050,0
|
|
20231212,171600,8319940508,2050,2050,2050,2050,0
|
|
20231212,171500,8319940508,2050,2050,2050,2050,0
|
|
20231212,171400,8319940508,2050,2050,2050,2050,0
|
|
20231212,171300,8319940508,2050,2050,2050,2050,0
|
|
20231212,171200,8319940508,2050,2050,2050,2050,0
|
|
20231212,171100,8319940508,2050,2050,2050,2050,0
|
|
20231212,171000,8319940508,2050,2050,2050,2050,0
|
|
20231212,170900,8319940508,2050,2050,2050,2050,0
|
|
20231212,170800,8319940508,2050,2050,2050,2050,0
|
|
20231212,170700,8319940508,2050,2050,2050,2050,0
|
|
20231212,170600,8319940508,2050,2050,2050,2050,0
|
|
20231212,170500,8319940508,2050,2050,2050,2050,0
|
|
20231212,170400,8319940508,2050,2050,2050,2050,0
|
|
20231212,170300,8319940508,2050,2050,2050,2050,0
|
|
20231212,170200,8319940508,2050,2050,2050,2050,0
|
|
20231212,170100,8319940508,2050,2050,2050,2050,0
|
|
20231212,170000,8319940508,2050,2050,2050,2050,0
|
|
20231212,165900,8319940508,2050,2050,2050,2050,0
|
|
20231212,165800,8319940508,2050,2050,2050,2050,0
|
|
20231212,165700,8319940508,2050,2050,2050,2050,0
|
|
20231212,165600,8319940508,2050,2050,2050,2050,45266
|
|
20231212,165500,8319940508,2050,2050,2050,2050,0
|
|
20231212,165400,8319940508,2050,2050,2050,2050,0
|
|
20231212,165300,8319940508,2050,2050,2050,2050,0
|
|
20231212,165200,8319940508,2050,2050,2050,2050,0
|
|
20231212,165100,8319940508,2050,2050,2050,2050,0
|
|
20231212,165000,8319940508,2050,2050,2050,2050,0
|
|
20231212,164900,8319940508,2050,2050,2050,2050,0
|
|
20231212,164800,8319940508,2050,2050,2050,2050,0
|
|
20231212,164700,8319940508,2050,2050,2050,2050,0
|
|
20231212,164600,8319940508,2050,2050,2050,2050,0
|
|
20231212,164500,8319940508,2050,2050,2050,2050,0
|
|
20231212,164400,8319940508,2050,2050,2050,2050,0
|
|
20231212,164300,8319940508,2050,2050,2050,2050,0
|
|
20231212,164200,8319940508,2050,2050,2050,2050,0
|
|
20231212,164100,8319940508,2050,2050,2050,2050,0
|
|
20231212,164000,8319940508,2050,2050,2050,2050,0
|
|
20231212,163900,8319940508,2050,2050,2050,2050,0
|
|
20231212,163800,8319940508,2050,2050,2050,2050,0
|
|
20231212,163700,8319940508,2050,2050,2050,2050,0
|
|
20231212,163600,8319940508,2050,2050,2050,2050,0
|
|
20231212,163500,8319940508,2050,2050,2050,2050,0
|
|
20231212,163400,8319940508,2050,2050,2050,2050,0
|
|
20231212,163300,8319940508,2050,2050,2050,2050,0
|
|
20231212,163200,8319940508,2050,2050,2050,2050,0
|
|
20231212,163100,8319940508,2050,2050,2050,2050,0
|
|
20231212,163000,8319940508,2050,2050,2050,2050,0
|
|
20231212,162900,8319940508,2050,2050,2050,2050,0
|
|
20231212,162800,8319940508,2050,2050,2050,2050,0
|
|
20231212,162700,8319940508,2050,2050,2050,2050,0
|
|
20231212,162600,8319940508,2050,2050,2050,2050,45266
|
|
20231212,162500,8319940508,2050,2050,2050,2050,0
|
|
20231212,162400,8319940508,2050,2050,2050,2050,0
|
|
20231212,162300,8319940508,2050,2050,2050,2050,0
|
|
20231212,162200,8319940508,2050,2050,2050,2050,0
|
|
20231212,162100,8319940508,2050,2050,2050,2050,0
|
|
20231212,162000,8319940508,2050,2050,2050,2050,0
|
|
20231212,161900,8319940508,2050,2050,2050,2050,0
|
|
20231212,161800,8319940508,2050,2050,2050,2050,0
|
|
20231212,161700,8319940508,2050,2050,2050,2050,0
|
|
20231212,161600,8319940508,2050,2050,2050,2050,0
|
|
20231212,161500,8319940508,2050,2050,2050,2050,0
|
|
20231212,161400,8319940508,2050,2050,2050,2050,0
|
|
20231212,161300,8319940508,2050,2050,2050,2050,0
|
|
20231212,161200,8319940508,2050,2050,2050,2050,0
|
|
20231212,161100,8319940508,2050,2050,2050,2050,0
|
|
20231212,161000,8319940508,2050,2050,2050,2050,0
|
|
20231212,160900,8319940508,2050,2050,2050,2050,0
|
|
20231212,160800,8319940508,2050,2050,2050,2050,0
|
|
20231212,160700,8319940508,2050,2050,2050,2050,0
|
|
20231212,160600,8319940508,2050,2050,2050,2050,0
|
|
20231212,160500,8319940508,2050,2050,2050,2050,0
|
|
20231212,160400,8319940508,2050,2050,2050,2050,0
|
|
20231212,160300,8319940508,2050,2050,2050,2050,0
|
|
20231212,160200,8319940508,2050,2050,2050,2050,0
|
|
20231212,160100,8319940508,2050,2050,2050,2050,0
|
|
20231212,160000,8319940508,2050,2050,2050,2050,0
|
|
20231212,155900,8319940508,2050,2050,2050,2050,0
|
|
20231212,155800,8319940508,2050,2050,2050,2050,0
|
|
20231212,155700,8319940508,2050,2050,2050,2050,0
|
|
20231212,155600,8319940508,2050,2050,2050,2050,45266
|
|
20231212,155500,8319940508,2050,2050,2050,2050,0
|
|
20231212,155400,8319940508,2050,2050,2050,2050,0
|
|
20231212,155300,8319940508,2050,2050,2050,2050,0
|
|
20231212,155200,8319940508,2050,2050,2050,2050,0
|
|
20231212,155100,8319940508,2050,2050,2050,2050,0
|
|
20231212,155000,8319940508,2050,2050,2050,2050,0
|
|
20231212,154900,8319940508,2050,2050,2050,2050,0
|
|
20231212,154800,8319940508,2050,2050,2050,2050,0
|
|
20231212,154700,8319940508,2050,2050,2050,2050,0
|
|
20231212,154600,8319940508,2050,2050,2050,2050,0
|
|
20231212,154500,8319940508,2050,2050,2050,2050,0
|
|
20231212,154400,8319940508,2050,2050,2050,2050,0
|
|
20231212,154300,8319940508,2050,2050,2050,2050,0
|
|
20231212,154200,8319940508,2050,2050,2050,2050,0
|
|
20231212,154100,8319940508,2050,2050,2050,2050,0
|
|
20231212,154000,8319940508,2050,2050,2050,2050,0
|
|
20231212,153900,8319940508,2050,2050,2050,2050,0
|
|
20231212,153800,8319940508,2050,2050,2050,2050,0
|
|
20231212,153700,8319940508,2050,2050,2050,2050,0
|
|
20231212,153600,8319940508,2050,2050,2050,2050,0
|
|
20231212,153500,8319940508,2050,2050,2050,2050,0
|
|
20231212,153400,8319940508,2050,2050,2050,2050,0
|
|
20231212,153300,8319940508,2050,2050,2050,2050,0
|
|
20231212,153200,8319940508,2050,2050,2050,2050,0
|
|
20231212,153100,8319940508,2050,2050,2050,2050,0
|
|
20231212,153000,8319940508,2050,2050,2050,2050,45266
|
|
20231212,152900,8227145208,2045,2045,2045,2045,0
|
|
20231212,152800,8227145208,2045,2045,2045,2045,0
|
|
20231212,152700,8227145208,2045,2045,2045,2045,0
|
|
20231212,152600,8227145208,2045,2045,2045,2045,0
|
|
20231212,152500,8227145208,2045,2045,2045,2045,0
|
|
20231212,152400,8227145208,2045,2045,2045,2045,0
|
|
20231212,152300,8227145208,2045,2045,2045,2045,0
|
|
20231212,152200,8227145208,2045,2045,2045,2045,0
|
|
20231212,152100,8227145208,2045,2045,2045,2045,0
|
|
20231212,152000,8227145208,2045,2045,2045,2045,0
|
|
20231212,151900,8227145208,2045,2045,2050,2045,35466
|
|
20231212,151800,8154505208,2045,2045,2050,2045,6704
|
|
20231212,151700,8140775703,2050,2045,2050,2045,7853
|
|
20231212,151600,8124703963,2045,2045,2050,2045,21274
|
|
20231212,151500,8081181638,2050,2045,2050,2045,6158
|
|
20231212,151400,8068565378,2045,2050,2050,2045,1461
|
|
20231212,151300,8065574273,2050,2050,2050,2045,13108
|
|
20231212,151200,8038706093,2050,2045,2050,2045,3633
|
|
20231212,151100,8031262068,2050,2050,2050,2045,3617
|
|
20231212,151000,8023855788,2050,2045,2050,2045,5829
|
|
20231212,150900,8011924448,2045,2045,2050,2045,4049
|
|
20231212,150800,8003637983,2045,2045,2050,2045,1406
|
|
20231212,150700,8000762628,2045,2050,2050,2045,2145
|
|
20231212,150600,7996370228,2050,2045,2050,2045,5111
|
|
20231212,150500,7985902598,2050,2050,2050,2045,1190
|
|
20231212,150400,7983463118,2050,2050,2050,2050,827
|
|
20231212,150300,7981767768,2050,2050,2050,2045,2447
|
|
20231212,150200,7976752398,2045,2050,2050,2045,4944
|
|
20231212,150100,7966617428,2050,2050,2050,2045,12642
|
|
20231212,150000,7940715343,2050,2050,2050,2045,5769
|
|
20231212,145900,7928891393,2050,2050,2050,2045,4956
|
|
20231212,145800,7918741913,2050,2050,2050,2050,2818
|
|
20231212,145700,7912965013,2050,2050,2050,2050,3106
|
|
20231212,145600,7906597713,2050,2055,2055,2050,8062
|
|
20231212,145500,7890070583,2050,2050,2055,2050,6540
|
|
20231212,145400,7876659578,2055,2050,2055,2050,1361
|
|
20231212,145300,7873866168,2055,2050,2055,2045,17131
|
|
20231212,145200,7838736538,2045,2050,2050,2045,333
|
|
20231212,145100,7838054323,2050,2045,2050,2045,760
|
|
20231212,145000,7836499468,2050,2045,2050,2045,1845
|
|
20231212,144900,7832718148,2045,2045,2050,2045,7082
|
|
20231212,144800,7818232953,2050,2045,2050,2045,5994
|
|
20231212,144700,7805947588,2050,2050,2050,2045,113
|
|
20231212,144600,7805716023,2050,2045,2050,2040,4142
|
|
20231212,144500,7797245513,2045,2045,2050,2045,5269
|
|
20231212,144400,7786470308,2050,2050,2050,2045,128
|
|
20231212,144300,7786208408,2050,2050,2050,2045,476
|
|
20231212,144200,7785234208,2045,2045,2050,2045,2537
|
|
20231212,144100,7780046038,2045,2040,2045,2040,4526
|
|
20231212,144000,7770797983,2040,2045,2045,2040,1746
|
|
20231212,143900,7767232878,2045,2045,2045,2040,3277
|
|
20231212,143800,7760541313,2045,2050,2050,2045,6414
|
|
20231212,143700,7747422048,2045,2045,2050,2045,2547
|
|
20231212,143600,7742210678,2045,2045,2050,2045,6849
|
|
20231212,143500,7728204463,2045,2050,2050,2045,1690
|
|
20231212,143400,7724741633,2045,2050,2050,2045,254
|
|
20231212,143300,7724222173,2050,2055,2055,2045,586
|
|
20231212,143200,7723022428,2045,2050,2050,2045,2990
|
|
20231212,143100,7716893813,2050,2050,2050,2050,3834
|
|
20231212,143000,7709034113,2050,2050,2050,2050,1018
|
|
20231212,142900,7706947213,2045,2045,2050,2045,1572
|
|
20231212,142800,7703731923,2045,2045,2045,2045,1642
|
|
20231212,142700,7700374033,2045,2050,2050,2045,5248
|
|
20231212,142600,7689630643,2055,2050,2055,2050,1223
|
|
20231212,142500,7687122728,2055,2050,2055,2050,7951
|
|
20231212,142400,7670788483,2050,2050,2050,2050,5763
|
|
20231212,142300,7658974333,2050,2055,2055,2050,515
|
|
20231212,142200,7657918573,2055,2050,2055,2050,8046
|
|
20231212,142100,7641423483,2055,2055,2055,2055,325
|
|
20231212,142000,7640755608,2055,2050,2055,2050,1556
|
|
20231212,141900,7637565288,2055,2050,2055,2050,940
|
|
20231212,141800,7635638228,2050,2045,2050,2045,3703
|
|
20231212,141700,7628053598,2045,2050,2050,2045,4774
|
|
20231212,141600,7618279023,2050,2045,2050,2045,11328
|
|
20231212,141500,7595065258,2045,2045,2050,2045,6993
|
|
20231212,141400,7580760988,2045,2045,2050,2040,9419
|
|
20231212,141300,7561507168,2045,2045,2050,2045,8416
|
|
20231212,141200,7544296423,2045,2050,2055,2045,104737
|
|
20231212,141100,7329624818,2055,2050,2055,2050,4103
|
|
20231212,141000,7321208663,2055,2055,2055,2050,1105
|
|
20231212,140900,7318939318,2055,2055,2055,2055,1027
|
|
20231212,140800,7316828833,2055,2055,2055,2055,4378
|
|
20231212,140700,7307832043,2055,2055,2055,2055,7880
|
|
20231212,140600,7291638643,2055,2060,2060,2055,4644
|
|
20231212,140500,7282094123,2055,2060,2060,2055,13934
|
|
20231212,140400,7253447373,2060,2055,2060,2055,1145
|
|
20231212,140300,7251091268,2060,2060,2060,2055,2653
|
|
20231212,140200,7245626793,2060,2060,2065,2060,2954
|
|
20231212,140100,7239541498,2060,2060,2060,2055,1920
|
|
20231212,140000,7235586303,2060,2055,2065,2055,14623
|
|
20231212,135900,7205487823,2055,2065,2065,2055,35810
|
|
20231212,135800,7131732858,2065,2065,2065,2060,3365
|
|
20231212,135700,7124792858,2065,2060,2065,2060,692
|
|
20231212,135600,7123365443,2065,2065,2065,2060,15319
|
|
20231212,135500,7091804363,2060,2055,2065,2055,11364
|
|
20231212,135400,7068401068,2060,2060,2060,2055,229
|
|
20231212,135300,7067929978,2055,2060,2060,2055,887
|
|
20231212,135200,7066106133,2060,2055,2060,2050,6047
|
|
20231212,135100,7053683333,2055,2050,2055,2050,6038
|
|
20231212,135000,7041284973,2055,2050,2055,2050,2552
|
|
20231212,134900,7036051058,2055,2060,2060,2050,14698
|
|
20231212,134800,7005883338,2055,2055,2060,2055,4648
|
|
20231212,134700,6996331653,2060,2060,2065,2060,6845
|
|
20231212,134600,6982225223,2065,2060,2065,2050,33107
|
|
20231212,134500,6914010903,2065,2060,2065,2060,12741
|
|
20231212,134400,6887756068,2060,2055,2060,2055,1332
|
|
20231212,134300,6885013673,2060,2060,2060,2055,7569
|
|
20231212,134200,6869423728,2055,2060,2060,2055,264
|
|
20231212,134100,6868880053,2060,2055,2060,2055,1964
|
|
20231212,134000,6864843823,2055,2065,2065,2050,7479
|
|
20231212,133900,6849433553,2060,2050,2065,2050,46670
|
|
20231212,133800,6753392828,2050,2050,2055,2050,8349
|
|
20231212,133700,6736275853,2055,2050,2055,2050,10826
|
|
20231212,133600,6714081453,2050,2050,2050,2050,1109
|
|
20231212,133500,6711808003,2050,2050,2055,2045,41831
|
|
20231212,133400,6626056193,2045,2050,2050,2045,17623
|
|
20231212,133300,6589931083,2050,2050,2055,2050,260
|
|
20231212,133200,6589397583,2050,2055,2055,2050,10810
|
|
20231212,133100,6567236483,2055,2050,2055,2050,5407
|
|
20231212,133000,6556143418,2050,2050,2055,2050,3256
|
|
20231212,132900,6549467273,2050,2045,2050,2045,7391
|
|
20231212,132800,6534316943,2050,2045,2050,2045,2846
|
|
20231212,132700,6528492643,2050,2045,2050,2045,13074
|
|
20231212,132600,6501751113,2045,2050,2055,2045,2489
|
|
20231212,132500,6496652403,2050,2045,2050,2045,11520
|
|
20231212,132400,6473045433,2045,2050,2050,2045,1715
|
|
20231212,132300,6469535998,2045,2050,2050,2045,5836
|
|
20231212,132200,6457583743,2050,2045,2050,2045,857
|
|
20231212,132100,6455829393,2040,2045,2045,2040,3168
|
|
20231212,132000,6449361383,2045,2045,2050,2045,3684
|
|
20231212,131900,6441827168,2045,2045,2045,2040,10150
|
|
20231212,131800,6421095003,2045,2050,2050,2040,7105
|
|
20231212,131700,6406566893,2050,2050,2050,2045,4090
|
|
20231212,131600,6398183208,2045,2040,2050,2040,3853
|
|
20231212,131500,6390308833,2040,2035,2040,2035,15979
|
|
20231212,131400,6357775278,2035,2035,2040,2030,16008
|
|
20231212,131300,6325224013,2040,2040,2045,2040,3707
|
|
20231212,131200,6317661423,2045,2040,2045,2040,18050
|
|
20231212,131100,6280838663,2040,2040,2045,2035,22007
|
|
20231212,131000,6235963028,2030,2035,2040,2030,9611
|
|
20231212,130900,6216405668,2035,2040,2040,2035,6361
|
|
20231212,130800,6203441378,2035,2040,2040,2030,52744
|
|
20231212,130700,6096204658,2040,2045,2045,2035,13267
|
|
20231212,130600,6069178468,2040,2040,2045,2040,8059
|
|
20231212,130500,6052736558,2040,2045,2050,2040,14596
|
|
20231212,130400,6022942518,2045,2050,2050,2040,3826
|
|
20231212,130300,6015120748,2045,2050,2050,2040,12568
|
|
20231212,130200,5989422943,2050,2050,2050,2045,2786
|
|
20231212,130100,5983714508,2050,2050,2050,2045,6088
|
|
20231212,130000,5971240533,2045,2050,2050,2045,5737
|
|
20231212,125900,5959492023,2050,2050,2050,2045,2691
|
|
20231212,125800,5953979353,2050,2045,2050,2040,12029
|
|
20231212,125700,5929392163,2045,2040,2045,2040,2307
|
|
20231212,125600,5924681193,2040,2035,2045,2035,6025
|
|
20231212,125500,5912371988,2040,2040,2045,2035,5793
|
|
20231212,125400,5900553063,2040,2045,2045,2040,13218
|
|
20231212,125300,5873578133,2045,2045,2045,2040,5518
|
|
20231212,125200,5862310103,2040,2040,2045,2040,688
|
|
20231212,125100,5860905553,2040,2040,2045,2040,7304
|
|
20231212,125000,5846002803,2040,2050,2050,2040,27931
|
|
20231212,124900,5788954513,2045,2045,2050,2045,5143
|
|
20231212,124800,5778423148,2045,2045,2050,2045,8406
|
|
20231212,124700,5761232023,2045,2055,2055,2045,5386
|
|
20231212,124600,5750208573,2055,2055,2055,2045,9871
|
|
20231212,124500,5729962693,2055,2050,2055,2050,14077
|
|
20231212,124400,5701074108,2050,2055,2060,2050,9926
|
|
20231212,124300,5680678863,2055,2065,2065,2055,17920
|
|
20231212,124200,5643789138,2065,2065,2070,2060,16283
|
|
20231212,124100,5610165713,2065,2055,2070,2055,50090
|
|
20231212,124000,5506764838,2060,2045,2065,2040,36529
|
|
20231212,123900,5431729773,2045,2045,2050,2040,11607
|
|
20231212,123800,5407997458,2045,2045,2050,2040,7890
|
|
20231212,123700,5391861088,2050,2045,2050,2040,20203
|
|
20231212,123600,5350569163,2045,2050,2050,2045,9922
|
|
20231212,123500,5330269173,2050,2050,2050,2045,51870
|
|
20231212,123400,5224011743,2050,2055,2055,2050,27377
|
|
20231212,123300,5167817588,2050,2055,2060,2050,34169
|
|
20231212,123200,5097647873,2055,2055,2060,2050,35844
|
|
20231212,123100,5024023848,2055,2065,2070,2055,78887
|
|
20231212,123000,4861293698,2065,2065,2070,2065,23735
|
|
20231212,122900,4812198218,2065,2065,2070,2060,31750
|
|
20231212,122800,4746658818,2065,2060,2070,2055,64159
|
|
20231212,122700,4614370193,2060,2050,2060,2045,78961
|
|
20231212,122600,4452105093,2050,2065,2065,2045,125829
|
|
20231212,122500,4193452303,2060,2055,2075,2050,164971
|
|
20231212,122400,3853154228,2055,2075,2075,2050,172662
|
|
20231212,122300,3496730373,2075,2055,2080,2040,297971
|
|
20231212,122200,2881352888,2055,2045,2060,2045,195773
|
|
20231212,122100,2479641958,2050,2035,2050,2030,98249
|
|
20231212,122000,2279187013,2030,2020,2035,2020,114901
|
|
20231212,121900,2046456973,2020,2015,2020,2015,20665
|
|
20231212,121800,2004739963,2015,2010,2015,2010,19002
|
|
20231212,121700,1966464938,2010,2005,2010,2005,29588
|
|
20231212,121600,1907057003,2005,2005,2005,2000,9694
|
|
20231212,121500,1887647703,2005,2000,2005,2000,2194
|
|
20231212,121400,1883249198,2005,2005,2005,2000,1301
|
|
20231212,121300,1880646193,2005,2005,2005,2000,1485
|
|
20231212,121200,1877671158,2000,2005,2005,2000,20
|
|
20231212,121100,1877631108,2005,2005,2005,2000,1410
|
|
20231212,121000,1874804293,2005,2005,2005,2005,301
|
|
20231212,120900,1874200788,2005,2005,2005,2000,511
|
|
20231212,120800,1873178733,2005,2005,2005,2000,2337
|
|
20231212,120700,1868497013,2005,2005,2005,2005,1766
|
|
20231212,120600,1864956183,2000,2005,2010,2000,1631
|
|
20231212,120500,1861683598,2005,2010,2010,2005,608
|
|
20231212,120400,1860463608,2005,2005,2010,2005,1829
|
|
20231212,120300,1856788953,2010,2005,2010,2005,842
|
|
20231212,120200,1855098743,2005,2000,2005,2000,5614
|
|
20231212,120100,1843847928,2005,2005,2005,2000,6057
|
|
20231212,120000,1831706748,2000,2000,2005,2000,1372
|
|
20231212,115900,1828961388,2000,2000,2005,2000,2357
|
|
20231212,115800,1824242818,2000,2000,2000,2000,1062
|
|
20231212,115700,1822118818,2000,2000,2000,2000,65
|
|
20231212,115600,1821988818,2000,2005,2005,2000,635
|
|
20231212,115500,1820717818,2005,2000,2005,2000,262
|
|
20231212,115400,1820192818,2005,2000,2005,2000,646
|
|
20231212,115300,1818898343,2005,2005,2005,2005,220
|
|
20231212,115200,1818457243,2005,2000,2005,2000,120
|
|
20231212,115100,1818216843,2000,2000,2005,2000,559
|
|
20231212,115000,1817097863,2000,2005,2005,2000,2715
|
|
20231212,114900,1811667098,2005,2005,2005,2005,175
|
|
20231212,114800,1811316223,2005,2005,2005,2000,420
|
|
20231212,114700,1810474448,2005,2000,2005,2000,1009
|
|
20231212,114600,1808451453,2005,2000,2005,2000,522
|
|
20231212,114500,1807404893,2005,2000,2005,2000,1715
|
|
20231212,114400,1803974143,2000,2005,2005,2000,222
|
|
20231212,114300,1803529103,2005,2005,2005,2005,541
|
|
20231212,114200,1802444398,2005,2000,2005,2000,891
|
|
20231212,114100,1800658253,2000,2000,2000,2000,2528
|
|
20231212,114000,1795602253,2005,2005,2010,2005,6304
|
|
20231212,113900,1782962493,2005,2005,2010,2005,1548
|
|
20231212,113800,1779856568,2005,2005,2010,2005,4884
|
|
20231212,113700,1770064143,2005,2005,2010,2005,442
|
|
20231212,113600,1769175933,2005,2005,2010,2005,2985
|
|
20231212,113500,1763176753,2005,2005,2010,2005,1778
|
|
20231212,113400,1759609048,2000,2005,2005,2000,765
|
|
20231212,113300,1758075248,2005,2010,2010,2005,3861
|
|
20231212,113200,1750333793,2005,2005,2005,2005,1309
|
|
20231212,113100,1747709248,2005,2010,2010,2005,1335
|
|
20231212,113000,1745029173,2010,2010,2010,2005,812
|
|
20231212,112900,1743397063,2010,2010,2010,2005,3843
|
|
20231212,112800,1735681248,2005,2010,2010,2005,5657
|
|
20231212,112700,1724312568,2010,2010,2010,2005,11986
|
|
20231212,112600,1700221968,2010,2005,2010,2005,5201
|
|
20231212,112500,1689775938,2000,2005,2005,2000,3569
|
|
20231212,112400,1682620543,2005,2010,2010,2005,6275
|
|
20231212,112300,1670038788,2010,2010,2010,2005,7537
|
|
20231212,112200,1654892633,2010,2015,2015,2010,4239
|
|
20231212,112100,1646363608,2015,2020,2020,2015,5304
|
|
20231212,112000,1635659768,2015,2020,2020,2015,21670
|
|
20231212,111900,1591906393,2020,2010,2020,2010,28052
|
|
20231212,111800,1535332328,2010,2010,2010,2010,7395
|
|
20231212,111700,1520468378,2005,2010,2010,2005,7223
|
|
20231212,111600,1505950478,2005,2005,2010,2005,10421
|
|
20231212,111500,1485010348,2005,2005,2010,2005,1628
|
|
20231212,111400,1481743243,2010,2005,2010,2005,2807
|
|
20231212,111300,1476101343,2005,2010,2010,2005,802
|
|
20231212,111200,1474490823,2010,2005,2010,2000,24417
|
|
20231212,111100,1425510373,2000,1997,2000,1997,44264
|
|
20231212,111000,1337003905,1997,1996,1998,1996,2979
|
|
20231212,110900,1331054740,1997,1997,1997,1996,6860
|
|
20231212,110800,1317359426,1998,1998,1998,1997,249
|
|
20231212,110700,1316862141,1998,1998,1998,1997,721
|
|
20231212,110600,1315421599,1997,1998,1999,1997,4382
|
|
20231212,110500,1306668451,1999,1999,2000,1999,2673
|
|
20231212,110400,1301325070,1998,1999,2000,1998,834
|
|
20231212,110300,1299658529,1999,1998,1999,1998,3558
|
|
20231212,110200,1292546243,1999,1999,1999,1998,288
|
|
20231212,110100,1291970591,1999,1999,1999,1999,3276
|
|
20231212,110000,1285421867,1999,1998,1999,1997,2791
|
|
20231212,105900,1279844780,1996,1998,1998,1996,692
|
|
20231212,105800,1278462804,1997,1997,1997,1997,1404
|
|
20231212,105700,1275659016,1997,1997,1997,1996,1851
|
|
20231212,105600,1271962898,1997,1996,1997,1996,1086
|
|
20231212,105500,1269794211,1997,1995,1997,1995,778
|
|
20231212,105400,1268240575,1996,1996,1997,1996,8018
|
|
20231212,105300,1252236198,1996,1995,1996,1995,1200
|
|
20231212,105200,1249841268,1996,1996,1996,1995,3018
|
|
20231212,105100,1243818486,1996,1995,1996,1995,1881
|
|
20231212,105000,1240064631,1995,1995,1996,1995,1020
|
|
20231212,104900,1238029724,1995,1996,1996,1995,1338
|
|
20231212,104800,1235360256,1996,1996,1996,1995,1242
|
|
20231212,104700,1232882385,1996,1996,1996,1995,1779
|
|
20231212,104600,1229333237,1996,1996,1996,1995,306
|
|
20231212,104500,1228722751,1995,1995,1995,1995,2109
|
|
20231212,104400,1224515296,1995,1994,1995,1994,1037
|
|
20231212,104300,1222446815,1995,1993,1995,1993,1194
|
|
20231212,104200,1220066121,1993,1993,1994,1993,826
|
|
20231212,104100,1218419803,1993,1993,1994,1993,1376
|
|
20231212,104000,1215677427,1994,1994,1995,1994,4820
|
|
20231212,103900,1206063641,1994,1996,1997,1993,10607
|
|
20231212,103800,1184921472,1996,1994,1996,1994,1209
|
|
20231212,103700,1182508946,1996,1996,1996,1995,3091
|
|
20231212,103600,1176342334,1996,1996,1996,1995,2291
|
|
20231212,103500,1171769872,1997,1997,1997,1997,3829
|
|
20231212,103400,1164123359,1997,1998,1998,1997,6374
|
|
20231212,103300,1151388729,1998,1999,1999,1998,12840
|
|
20231212,103200,1125722114,2000,1999,2000,1999,3202
|
|
20231212,103100,1119320301,1999,2000,2000,1999,1883
|
|
20231212,103000,1115554639,2000,2000,2000,1999,1744
|
|
20231212,102900,1112066689,2000,2000,2000,1999,2463
|
|
20231212,102800,1107142535,1999,2000,2000,1999,4135
|
|
20231212,102700,1098873285,2000,2000,2000,1999,14341
|
|
20231212,102600,1070194831,2000,2000,2005,2000,10270
|
|
20231212,102500,1049649831,2000,2000,2005,2000,5346
|
|
20231212,102400,1038957331,2000,1999,2000,1999,8106
|
|
20231212,102300,1022745332,1999,1997,1999,1997,3187
|
|
20231212,102200,1016376159,1999,1999,1999,1997,1816
|
|
20231212,102100,1012747527,1998,1999,1999,1998,8821
|
|
20231212,102000,995122061,1999,1999,1999,1998,2576
|
|
20231212,101900,989973629,1999,1999,2000,1999,2391
|
|
20231212,101800,985193216,1999,2005,2005,1999,14502
|
|
20231212,101700,956180160,2000,1998,2005,1998,38553
|
|
20231212,101600,879072927,1997,1994,1998,1992,63324
|
|
20231212,101500,752757174,1995,1995,1996,1994,8103
|
|
20231212,101400,736590604,1995,1994,1995,1993,8172
|
|
20231212,101300,720292152,1994,1993,1994,1993,4715
|
|
20231212,101200,710893442,1995,1993,1995,1993,2805
|
|
20231212,101100,705301663,1993,1990,1995,1989,28916
|
|
20231212,101000,647703780,1990,1989,1990,1989,7164
|
|
20231212,100900,633450191,1989,1989,1990,1988,3403
|
|
20231212,100800,626681382,1989,1988,1989,1988,12993
|
|
20231212,100700,600839913,1988,1988,1989,1988,10595
|
|
20231212,100600,579777045,1987,1982,1987,1982,22344
|
|
20231212,100500,535434909,1981,1982,1982,1981,1454
|
|
20231212,100400,532553097,1983,1983,1983,1982,314
|
|
20231212,100300,531930672,1983,1982,1983,1982,507
|
|
20231212,100200,530925389,1981,1982,1982,1981,3720
|
|
20231212,100100,523552819,1983,1981,1983,1981,2044
|
|
20231212,100000,519500408,1982,1981,1982,1981,128
|
|
20231212,095900,519246783,1982,1982,1983,1982,530
|
|
20231212,095800,518196313,1982,1982,1982,1981,600
|
|
20231212,095700,517007135,1981,1981,1981,1980,2361
|
|
20231212,095600,512329995,1981,1982,1982,1981,951
|
|
20231212,095500,510445178,1982,1982,1982,1982,643
|
|
20231212,095400,509170752,1983,1980,1983,1980,2711
|
|
20231212,095300,503799482,1980,1978,1980,1978,357
|
|
20231212,095200,503092743,1978,1978,1978,1978,483
|
|
20231212,095100,502137369,1977,1978,1978,1977,632
|
|
20231212,095000,500887684,1977,1981,1981,1977,3082
|
|
20231212,094900,494790254,1981,1981,1981,1980,278
|
|
20231212,094800,494239757,1981,1980,1981,1980,1449
|
|
20231212,094700,491370735,1980,1979,1980,1979,246
|
|
20231212,094600,490883829,1979,1978,1979,1978,1928
|
|
20231212,094500,487069317,1977,1977,1977,1977,0
|
|
20231212,094400,487069317,1977,1977,1980,1977,650
|
|
20231212,094300,485783967,1977,1976,1980,1976,1709
|
|
20231212,094200,482405949,1976,1975,1976,1975,3719
|
|
20231212,094100,475057663,1974,1974,1975,1974,1874
|
|
20231212,094000,471358338,1974,1975,1975,1974,706
|
|
20231212,093900,469964288,1975,1975,1975,1974,9637
|
|
20231212,093800,450931214,1976,1976,1976,1975,4192
|
|
20231212,093700,442648022,1976,1979,1979,1976,4019
|
|
20231212,093600,434699014,1979,1978,1979,1976,6655
|
|
20231212,093500,421539642,1979,1978,1979,1978,298
|
|
20231212,093400,420950118,1979,1982,1982,1979,3368
|
|
20231212,093300,414282104,1982,1984,1984,1980,4461
|
|
20231212,093200,405441660,1984,1985,1985,1984,2184
|
|
20231212,093100,401108481,1985,1985,1985,1985,831
|
|
20231212,093000,399458946,1986,1986,1986,1984,1418
|
|
20231212,092900,396644107,1986,1986,1987,1986,5741
|
|
20231212,092800,385240826,1985,1985,1986,1985,1191
|
|
20231212,092700,382876124,1985,1983,1985,1983,3649
|
|
20231212,092600,375633403,1984,1984,1985,1984,7168
|
|
20231212,092500,361405480,1984,1985,1985,1984,1393
|
|
20231212,092400,358640383,1985,1985,1985,1985,1215
|
|
20231212,092300,356228608,1985,1985,1985,1981,1646
|
|
20231212,092200,352962488,1985,1984,1987,1984,13587
|
|
20231212,092100,325999366,1983,1980,1983,1977,5140
|
|
20231212,092000,315826908,1980,1977,1980,1977,1026
|
|
20231212,091900,313795437,1980,1977,1980,1977,4997
|
|
20231212,091800,303911375,1978,1983,1983,1977,1197
|
|
20231212,091700,301543748,1984,1984,1986,1974,6127
|
|
20231212,091600,289425587,1986,1985,1986,1984,14320
|
|
20231212,091500,260994346,1985,1984,1986,1983,869
|
|
20231212,091400,259269837,1983,1986,1986,1983,879
|
|
20231212,091300,257526738,1983,1987,1988,1983,6892
|
|
20231212,091200,243837123,1988,1989,1989,1988,9445
|
|
20231212,091100,225060425,1989,1989,1989,1988,448
|
|
20231212,091000,224169358,1989,1987,1990,1987,6188
|
|
20231212,090900,211862805,1986,1981,1986,1980,804
|
|
20231212,090800,210269382,1981,1977,1981,1977,781
|
|
20231212,090700,208723338,1975,1978,1978,1975,4033
|
|
20231212,090600,200757432,1975,1976,1980,1975,2690
|
|
20231212,090500,195442014,1973,1973,1973,1972,11876
|
|
20231212,090400,172017128,1974,1974,1976,1973,6656
|
|
20231212,090300,158876843,1974,1980,1980,1974,12132
|
|
20231212,090200,134903239,1978,1983,1983,1976,20572
|
|
20231212,090100,94196637,1982,1989,1989,1982,8438
|
|
20231212,090000,77449663,1989,1988,1993,1980,38935
|