601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185800,969766786,2025,2025,2025,2025,9410
|
|
20231128,185700,969766786,2025,2025,2025,2025,0
|
|
20231128,185600,969766786,2025,2025,2025,2025,0
|
|
20231128,185500,969766786,2025,2025,2025,2025,0
|
|
20231128,185400,969766786,2025,2025,2025,2025,0
|
|
20231128,185300,969766786,2025,2025,2025,2025,0
|
|
20231128,185200,969766786,2025,2025,2025,2025,0
|
|
20231128,185100,969766786,2025,2025,2025,2025,0
|
|
20231128,185000,969766786,2025,2025,2025,2025,0
|
|
20231128,184900,969766786,2025,2025,2025,2025,0
|
|
20231128,184800,969766786,2025,2025,2025,2025,0
|
|
20231128,184700,969766786,2025,2025,2025,2025,0
|
|
20231128,184600,969766786,2025,2025,2025,2025,0
|
|
20231128,184500,969766786,2025,2025,2025,2025,0
|
|
20231128,184400,969766786,2025,2025,2025,2025,0
|
|
20231128,184300,969766786,2025,2025,2025,2025,0
|
|
20231128,184200,969766786,2025,2025,2025,2025,0
|
|
20231128,184100,969766786,2025,2025,2025,2025,0
|
|
20231128,184000,969766786,2025,2025,2025,2025,0
|
|
20231128,183900,969766786,2025,2025,2025,2025,0
|
|
20231128,183800,969766786,2025,2025,2025,2025,0
|
|
20231128,183700,969766786,2025,2025,2025,2025,0
|
|
20231128,183600,969766786,2025,2025,2025,2025,0
|
|
20231128,183500,969766786,2025,2025,2025,2025,0
|
|
20231128,183400,969766786,2025,2025,2025,2025,0
|
|
20231128,183300,969766786,2025,2025,2025,2025,0
|
|
20231128,183200,969766786,2025,2025,2025,2025,0
|
|
20231128,183100,969766786,2025,2025,2025,2025,0
|
|
20231128,183000,969766786,2025,2025,2025,2025,0
|
|
20231128,182900,969766786,2025,2025,2025,2025,0
|
|
20231128,182800,969766786,2025,2025,2025,2025,9410
|
|
20231128,182700,969766786,2025,2025,2025,2025,0
|
|
20231128,182600,969766786,2025,2025,2025,2025,0
|
|
20231128,182500,969766786,2025,2025,2025,2025,0
|
|
20231128,182400,969766786,2025,2025,2025,2025,0
|
|
20231128,182300,969766786,2025,2025,2025,2025,0
|
|
20231128,182200,969766786,2025,2025,2025,2025,0
|
|
20231128,182100,969766786,2025,2025,2025,2025,0
|
|
20231128,182000,969766786,2025,2025,2025,2025,0
|
|
20231128,181900,969766786,2025,2025,2025,2025,0
|
|
20231128,181800,969766786,2025,2025,2025,2025,0
|
|
20231128,181700,969766786,2025,2025,2025,2025,0
|
|
20231128,181600,969766786,2025,2025,2025,2025,0
|
|
20231128,181500,969766786,2025,2025,2025,2025,0
|
|
20231128,181400,969766786,2025,2025,2025,2025,0
|
|
20231128,181300,969766786,2025,2025,2025,2025,0
|
|
20231128,181200,969766786,2025,2025,2025,2025,0
|
|
20231128,181100,969766786,2025,2025,2025,2025,0
|
|
20231128,181000,969766786,2025,2025,2025,2025,0
|
|
20231128,180900,969766786,2025,2025,2025,2025,0
|
|
20231128,180800,969766786,2025,2025,2025,2025,0
|
|
20231128,180700,969766786,2025,2025,2025,2025,0
|
|
20231128,180600,969766786,2025,2025,2025,2025,0
|
|
20231128,180500,969766786,2025,2025,2025,2025,0
|
|
20231128,180400,969766786,2025,2025,2025,2025,0
|
|
20231128,180300,969766786,2025,2025,2025,2025,0
|
|
20231128,180200,969766786,2025,2025,2025,2025,0
|
|
20231128,180100,969766786,2025,2025,2025,2025,0
|
|
20231128,180000,969766786,2025,2025,2025,2025,0
|
|
20231128,175900,969766786,2025,2025,2025,2025,0
|
|
20231128,175800,969766786,2025,2025,2025,2025,9410
|
|
20231128,175700,969766786,2025,2025,2025,2025,0
|
|
20231128,175600,969766786,2025,2025,2025,2025,0
|
|
20231128,175500,969766786,2025,2025,2025,2025,0
|
|
20231128,175400,969766786,2025,2025,2025,2025,0
|
|
20231128,175300,969766786,2025,2025,2025,2025,0
|
|
20231128,175200,969766786,2025,2025,2025,2025,0
|
|
20231128,175100,969766786,2025,2025,2025,2025,0
|
|
20231128,175000,969766786,2025,2025,2025,2025,0
|
|
20231128,174900,969766786,2025,2025,2025,2025,0
|
|
20231128,174800,969766786,2025,2025,2025,2025,0
|
|
20231128,174700,969766786,2025,2025,2025,2025,0
|
|
20231128,174600,969766786,2025,2025,2025,2025,0
|
|
20231128,174500,969766786,2025,2025,2025,2025,0
|
|
20231128,174400,969766786,2025,2025,2025,2025,0
|
|
20231128,174300,969766786,2025,2025,2025,2025,0
|
|
20231128,174200,969766786,2025,2025,2025,2025,0
|
|
20231128,174100,969766786,2025,2025,2025,2025,0
|
|
20231128,174000,969766786,2025,2025,2025,2025,0
|
|
20231128,173900,969766786,2025,2025,2025,2025,0
|
|
20231128,173800,969766786,2025,2025,2025,2025,0
|
|
20231128,173700,969766786,2025,2025,2025,2025,0
|
|
20231128,173600,969766786,2025,2025,2025,2025,0
|
|
20231128,173500,969766786,2025,2025,2025,2025,0
|
|
20231128,173400,969766786,2025,2025,2025,2025,0
|
|
20231128,173300,969766786,2025,2025,2025,2025,0
|
|
20231128,173200,969766786,2025,2025,2025,2025,0
|
|
20231128,173100,969766786,2025,2025,2025,2025,0
|
|
20231128,173000,969766786,2025,2025,2025,2025,0
|
|
20231128,172900,969766786,2025,2025,2025,2025,0
|
|
20231128,172800,969766786,2025,2025,2025,2025,9410
|
|
20231128,172700,969766786,2025,2025,2025,2025,0
|
|
20231128,172600,969766786,2025,2025,2025,2025,0
|
|
20231128,172500,969766786,2025,2025,2025,2025,0
|
|
20231128,172400,969766786,2025,2025,2025,2025,0
|
|
20231128,172300,969766786,2025,2025,2025,2025,0
|
|
20231128,172200,969766786,2025,2025,2025,2025,0
|
|
20231128,172100,969766786,2025,2025,2025,2025,0
|
|
20231128,172000,969766786,2025,2025,2025,2025,0
|
|
20231128,171900,969766786,2025,2025,2025,2025,0
|
|
20231128,171800,969766786,2025,2025,2025,2025,0
|
|
20231128,171700,969766786,2025,2025,2025,2025,0
|
|
20231128,171600,969766786,2025,2025,2025,2025,0
|
|
20231128,171500,969766786,2025,2025,2025,2025,0
|
|
20231128,171400,969766786,2025,2025,2025,2025,0
|
|
20231128,171300,969766786,2025,2025,2025,2025,0
|
|
20231128,171200,969766786,2025,2025,2025,2025,0
|
|
20231128,171100,969766786,2025,2025,2025,2025,0
|
|
20231128,171000,969766786,2025,2025,2025,2025,0
|
|
20231128,170900,969766786,2025,2025,2025,2025,0
|
|
20231128,170800,969766786,2025,2025,2025,2025,0
|
|
20231128,170700,969766786,2025,2025,2025,2025,0
|
|
20231128,170600,969766786,2025,2025,2025,2025,0
|
|
20231128,170500,969766786,2025,2025,2025,2025,0
|
|
20231128,170400,969766786,2025,2025,2025,2025,0
|
|
20231128,170300,969766786,2025,2025,2025,2025,0
|
|
20231128,170200,969766786,2025,2025,2025,2025,0
|
|
20231128,170100,969766786,2025,2025,2025,2025,0
|
|
20231128,170000,969766786,2025,2025,2025,2025,0
|
|
20231128,165900,969766786,2025,2025,2025,2025,0
|
|
20231128,165800,969766786,2025,2025,2025,2025,9410
|
|
20231128,165700,969766786,2025,2025,2025,2025,0
|
|
20231128,165600,969766786,2025,2025,2025,2025,0
|
|
20231128,165500,969766786,2025,2025,2025,2025,0
|
|
20231128,165400,969766786,2025,2025,2025,2025,0
|
|
20231128,165300,969766786,2025,2025,2025,2025,0
|
|
20231128,165200,969766786,2025,2025,2025,2025,0
|
|
20231128,165100,969766786,2025,2025,2025,2025,0
|
|
20231128,165000,969766786,2025,2025,2025,2025,0
|
|
20231128,164900,969766786,2025,2025,2025,2025,0
|
|
20231128,164800,969766786,2025,2025,2025,2025,0
|
|
20231128,164700,969766786,2025,2025,2025,2025,0
|
|
20231128,164600,969766786,2025,2025,2025,2025,0
|
|
20231128,164500,969766786,2025,2025,2025,2025,0
|
|
20231128,164400,969766786,2025,2025,2025,2025,0
|
|
20231128,164300,969766786,2025,2025,2025,2025,0
|
|
20231128,164200,969766786,2025,2025,2025,2025,0
|
|
20231128,164100,969766786,2025,2025,2025,2025,0
|
|
20231128,164000,969766786,2025,2025,2025,2025,0
|
|
20231128,163900,969766786,2025,2025,2025,2025,0
|
|
20231128,163800,969766786,2025,2025,2025,2025,0
|
|
20231128,163700,969766786,2025,2025,2025,2025,0
|
|
20231128,163600,969766786,2025,2025,2025,2025,0
|
|
20231128,163500,969766786,2025,2025,2025,2025,0
|
|
20231128,163400,969766786,2025,2025,2025,2025,0
|
|
20231128,163300,969766786,2025,2025,2025,2025,0
|
|
20231128,163200,969766786,2025,2025,2025,2025,0
|
|
20231128,163100,969766786,2025,2025,2025,2025,0
|
|
20231128,163000,969766786,2025,2025,2025,2025,0
|
|
20231128,162900,969766786,2025,2025,2025,2025,0
|
|
20231128,162800,969766786,2025,2025,2025,2025,9410
|
|
20231128,162700,969766786,2025,2025,2025,2025,0
|
|
20231128,162600,969766786,2025,2025,2025,2025,0
|
|
20231128,162500,969766786,2025,2025,2025,2025,0
|
|
20231128,162400,969766786,2025,2025,2025,2025,0
|
|
20231128,162300,969766786,2025,2025,2025,2025,0
|
|
20231128,162200,969766786,2025,2025,2025,2025,0
|
|
20231128,162100,969766786,2025,2025,2025,2025,0
|
|
20231128,162000,969766786,2025,2025,2025,2025,0
|
|
20231128,161900,969766786,2025,2025,2025,2025,0
|
|
20231128,161800,969766786,2025,2025,2025,2025,0
|
|
20231128,161700,969766786,2025,2025,2025,2025,0
|
|
20231128,161600,969766786,2025,2025,2025,2025,0
|
|
20231128,161500,969766786,2025,2025,2025,2025,0
|
|
20231128,161400,969766786,2025,2025,2025,2025,0
|
|
20231128,161300,969766786,2025,2025,2025,2025,0
|
|
20231128,161200,969766786,2025,2025,2025,2025,0
|
|
20231128,161100,969766786,2025,2025,2025,2025,0
|
|
20231128,161000,969766786,2025,2025,2025,2025,0
|
|
20231128,160900,969766786,2025,2025,2025,2025,0
|
|
20231128,160800,969766786,2025,2025,2025,2025,0
|
|
20231128,160700,969766786,2025,2025,2025,2025,0
|
|
20231128,160600,969766786,2025,2025,2025,2025,0
|
|
20231128,160500,969766786,2025,2025,2025,2025,0
|
|
20231128,160400,969766786,2025,2025,2025,2025,0
|
|
20231128,160300,969766786,2025,2025,2025,2025,0
|
|
20231128,160200,969766786,2025,2025,2025,2025,0
|
|
20231128,160100,969766786,2025,2025,2025,2025,0
|
|
20231128,160000,969766786,2025,2025,2025,2025,0
|
|
20231128,155900,969766786,2025,2025,2025,2025,0
|
|
20231128,155800,969766786,2025,2025,2025,2025,9410
|
|
20231128,155700,969766786,2025,2025,2025,2025,0
|
|
20231128,155600,969766786,2025,2025,2025,2025,0
|
|
20231128,155500,969766786,2025,2025,2025,2025,0
|
|
20231128,155400,969766786,2025,2025,2025,2025,0
|
|
20231128,155300,969766786,2025,2025,2025,2025,0
|
|
20231128,155200,969766786,2025,2025,2025,2025,0
|
|
20231128,155100,969766786,2025,2025,2025,2025,0
|
|
20231128,155000,969766786,2025,2025,2025,2025,0
|
|
20231128,154900,969766786,2025,2025,2025,2025,0
|
|
20231128,154800,969766786,2025,2025,2025,2025,0
|
|
20231128,154700,969766786,2025,2025,2025,2025,0
|
|
20231128,154600,969766786,2025,2025,2025,2025,0
|
|
20231128,154500,969766786,2025,2025,2025,2025,0
|
|
20231128,154400,969766786,2025,2025,2025,2025,0
|
|
20231128,154300,969766786,2025,2025,2025,2025,0
|
|
20231128,154200,969766786,2025,2025,2025,2025,0
|
|
20231128,154100,969766786,2025,2025,2025,2025,0
|
|
20231128,154000,969766786,2025,2025,2025,2025,0
|
|
20231128,153900,969766786,2025,2025,2025,2025,0
|
|
20231128,153800,969766786,2025,2025,2025,2025,0
|
|
20231128,153700,969766786,2025,2025,2025,2025,0
|
|
20231128,153600,969766786,2025,2025,2025,2025,0
|
|
20231128,153500,969766786,2025,2025,2025,2025,0
|
|
20231128,153400,969766786,2025,2025,2025,2025,0
|
|
20231128,153300,969766786,2025,2025,2025,2025,0
|
|
20231128,153200,969766786,2025,2025,2025,2025,0
|
|
20231128,153100,969766786,2025,2025,2025,2025,0
|
|
20231128,153000,969766786,2025,2025,2025,2025,9410
|
|
20231128,152900,950711536,2050,2050,2050,2050,0
|
|
20231128,152800,950711536,2050,2050,2050,2050,0
|
|
20231128,152700,950711536,2050,2050,2050,2050,0
|
|
20231128,152600,950711536,2050,2050,2050,2050,0
|
|
20231128,152500,950711536,2050,2050,2050,2050,0
|
|
20231128,152400,950711536,2050,2050,2050,2050,0
|
|
20231128,152300,950711536,2050,2050,2050,2050,0
|
|
20231128,152200,950711536,2050,2050,2050,2050,0
|
|
20231128,152100,950711536,2050,2050,2050,2050,0
|
|
20231128,152000,950711536,2050,2050,2050,2050,0
|
|
20231128,151900,950711536,2050,2040,2050,2040,1182
|
|
20231128,151800,948293801,2055,2055,2055,2055,0
|
|
20231128,151700,948293801,2055,2055,2055,2055,710
|
|
20231128,151600,946834751,2040,2055,2055,2040,4362
|
|
20231128,151500,937922941,2070,2060,2070,2060,140
|
|
20231128,151400,937634241,2070,2065,2070,2065,400
|
|
20231128,151300,936807236,2065,2065,2065,2065,24
|
|
20231128,151200,936757676,2065,2055,2065,2050,781
|
|
20231128,151100,935153496,2070,2060,2070,2060,982
|
|
20231128,151000,933121026,2055,2065,2065,2055,426
|
|
20231128,150900,932242836,2065,2065,2070,2065,700
|
|
20231128,150800,930794731,2065,2065,2065,2065,558
|
|
20231128,150700,929642461,2070,2070,2070,2070,501
|
|
20231128,150600,928605391,2060,2060,2060,2060,500
|
|
20231128,150500,927575391,2060,2060,2065,2060,1112
|
|
20231128,150400,925281176,2055,2065,2080,2055,2514
|
|
20231128,150300,920091876,2055,2055,2055,2055,52
|
|
20231128,150200,919985016,2075,2075,2075,2075,0
|
|
20231128,150100,919985016,2075,2050,2075,2050,2000
|
|
20231128,150000,915866246,2040,2045,2055,2035,2435
|
|
20231128,145900,910901561,2055,2055,2055,2040,2405
|
|
20231128,145800,905983736,2060,2060,2060,2060,10
|
|
20231128,145700,905963136,2055,2055,2055,2055,8
|
|
20231128,145600,905946696,2060,2060,2060,2060,0
|
|
20231128,145500,905946696,2060,2060,2060,2060,400
|
|
20231128,145400,905122696,2060,2060,2060,2060,0
|
|
20231128,145300,905122696,2060,2060,2060,2060,997
|
|
20231128,145200,903068876,2060,2060,2060,2060,193
|
|
20231128,145100,902671296,2060,2060,2060,2060,0
|
|
20231128,145000,902671296,2060,2060,2060,2060,632
|
|
20231128,144900,901369376,2060,2060,2060,2060,78
|
|
20231128,144800,901208696,2065,2080,2080,2065,695
|
|
20231128,144700,899766291,2080,2060,2085,2060,5142
|
|
20231128,144600,889092701,2045,2045,2045,2045,0
|
|
20231128,144500,889092701,2045,2060,2060,2045,58
|
|
20231128,144400,888973871,2055,2055,2055,2055,32
|
|
20231128,144300,888908111,2060,2060,2060,2060,1
|
|
20231128,144200,888906051,2045,2050,2050,2045,1376
|
|
20231128,144100,886085286,2050,2050,2050,2050,0
|
|
20231128,144000,886085286,2050,2050,2055,2050,1080
|
|
20231128,143900,883870901,2060,2060,2060,2055,2987
|
|
20231128,143800,877730096,2065,2070,2070,2065,520
|
|
20231128,143700,876656146,2070,2070,2070,2070,904
|
|
20231128,143600,874784866,2070,2075,2075,2070,5097
|
|
20231128,143500,864209056,2080,2080,2080,2080,3595
|
|
20231128,143400,856731456,2080,2075,2090,2075,2764
|
|
20231128,143300,850969946,2075,2075,2090,2075,1553
|
|
20231128,143200,847735366,2090,2065,2100,2065,19399
|
|
20231128,143100,807226881,2065,2065,2065,2065,500
|
|
20231128,143000,806194381,2065,2065,2065,2065,0
|
|
20231128,142900,806194381,2065,2065,2065,2065,11
|
|
20231128,142800,806171666,2065,2065,2065,2065,4
|
|
20231128,142700,806163406,2060,2060,2060,2060,197
|
|
20231128,142600,805757586,2060,2055,2060,2045,6454
|
|
20231128,142500,792513621,2060,2060,2060,2060,0
|
|
20231128,142400,792513621,2060,2060,2060,2060,946
|
|
20231128,142300,790564861,2060,2060,2060,2060,0
|
|
20231128,142200,790564861,2060,2060,2060,2060,0
|
|
20231128,142100,790564861,2060,2070,2070,2060,81
|
|
20231128,142000,790397501,2065,2065,2065,2065,0
|
|
20231128,141900,790397501,2065,2065,2065,2065,40
|
|
20231128,141800,790314901,2070,2070,2070,2070,1336
|
|
20231128,141700,787549381,2075,2075,2075,2075,833
|
|
20231128,141600,785820906,2080,2075,2080,2075,126
|
|
20231128,141500,785559451,2075,2070,2075,2070,2901
|
|
20231128,141400,779547071,2070,2070,2070,2070,1
|
|
20231128,141300,779545001,2060,2060,2060,2060,0
|
|
20231128,141200,779545001,2060,2070,2080,2060,647
|
|
20231128,141100,778209436,2080,2080,2080,2080,0
|
|
20231128,141000,778209436,2080,2070,2080,2060,574
|
|
20231128,140900,777023866,2080,2080,2085,2035,8853
|
|
20231128,140800,758871651,2090,2075,2090,2075,3718
|
|
20231128,140700,751129091,2070,2070,2070,2070,200
|
|
20231128,140600,750715091,2070,2070,2075,2070,998
|
|
20231128,140500,748644266,2065,2085,2090,2035,3177
|
|
20231128,140400,742140181,2085,2090,2090,2080,1564
|
|
20231128,140300,738874571,2090,2075,2090,2075,9969
|
|
20231128,140200,718093131,2075,2075,2075,2075,2800
|
|
20231128,140100,712283131,2065,2065,2065,2065,731
|
|
20231128,140000,710773616,2065,2075,2080,2065,116
|
|
20231128,135900,710532791,2075,2075,2080,2075,2495
|
|
20231128,135800,705354461,2075,2080,2085,2075,4177
|
|
20231128,135700,696648006,2080,2085,2085,2080,539
|
|
20231128,135600,695525691,2085,2085,2085,2070,1226
|
|
20231128,135500,692975481,2080,2050,2085,2050,6308
|
|
20231128,135400,679877496,2065,2060,2065,2060,1009
|
|
20231128,135300,677795876,2060,2060,2060,2060,0
|
|
20231128,135200,677795876,2060,2060,2060,2050,1002
|
|
20231128,135100,675741756,2050,2060,2060,2050,2057
|
|
20231128,135000,671524606,2050,2050,2050,2050,7728
|
|
20231128,134900,655682206,2045,2045,2045,2045,4
|
|
20231128,134800,655674026,2045,2045,2045,2045,200
|
|
20231128,134700,655265026,2050,2040,2050,2040,11
|
|
20231128,134600,655242576,2050,2045,2050,2040,1240
|
|
20231128,134500,652707636,2045,2050,2050,2045,110
|
|
20231128,134400,652482186,2050,2050,2050,2050,0
|
|
20231128,134300,652482186,2050,2050,2050,2050,2006
|
|
20231128,134200,648369886,2050,2050,2050,2050,67
|
|
20231128,134100,648232536,2050,2055,2055,2050,1001
|
|
20231128,134000,646175486,2055,2050,2055,2050,21
|
|
20231128,133900,646132431,2040,2040,2040,2040,0
|
|
20231128,133800,646132431,2040,2040,2040,2040,0
|
|
20231128,133700,646132431,2040,2055,2055,2040,1227
|
|
20231128,133600,643615321,2055,2050,2060,2050,884
|
|
20231128,133500,641798676,2050,2040,2050,2040,735
|
|
20231128,133400,640294676,2040,2020,2040,2020,1000
|
|
20231128,133300,638266016,2025,2020,2025,2020,6642
|
|
20231128,133200,624849151,2020,2020,2020,2020,500
|
|
20231128,133100,623839151,2020,2020,2020,2020,527
|
|
20231128,133000,622774611,2020,2020,2020,2010,276
|
|
20231128,132900,622217836,2020,2015,2020,2015,42209
|
|
20231128,132800,536956051,2010,2010,2010,2010,50
|
|
20231128,132700,536855551,2010,2010,2010,2010,50
|
|
20231128,132600,536755051,2010,2010,2010,2010,1
|
|
20231128,132500,536753041,2010,2010,2010,2010,6
|
|
20231128,132400,536740981,2010,2010,2010,2010,5
|
|
20231128,132300,536730931,2015,2015,2015,2015,249
|
|
20231128,132200,536229196,2015,2015,2015,2015,751
|
|
20231128,132100,534715931,2010,2010,2010,2010,290
|
|
20231128,132000,534133031,2010,2010,2010,2010,4
|
|
20231128,131900,534124991,2010,2010,2010,2010,816
|
|
20231128,131800,532484831,2010,2010,2010,2010,100
|
|
20231128,131700,532283831,2010,2010,2010,2010,0
|
|
20231128,131600,532283831,2010,2010,2010,2010,70
|
|
20231128,131500,532143131,2015,2015,2015,2015,0
|
|
20231128,131400,532143131,2015,2015,2015,2015,0
|
|
20231128,131300,532143131,2015,2015,2015,2015,549
|
|
20231128,131200,531036896,2010,2010,2010,2010,199
|
|
20231128,131100,530636906,2010,2010,2010,2010,224
|
|
20231128,131000,530186666,2010,2020,2020,2010,1830
|
|
20231128,130900,526498291,2020,2020,2020,2020,0
|
|
20231128,130800,526498291,2020,2020,2020,2020,205
|
|
20231128,130700,526084191,2015,2015,2015,2015,0
|
|
20231128,130600,526084191,2015,2015,2015,2015,346
|
|
20231128,130500,525387001,2015,2015,2020,2015,1183
|
|
20231128,130400,523003236,2015,1998,2015,1998,23401
|
|
20231128,130300,476142686,1993,1993,1993,1993,0
|
|
20231128,130200,476142686,1993,1993,1993,1993,0
|
|
20231128,130100,476142686,1993,1993,1993,1993,0
|
|
20231128,130000,476142686,1993,1993,1993,1993,0
|
|
20231128,125900,476142686,1993,1993,1993,1993,0
|
|
20231128,125800,476142686,1993,1993,1993,1993,0
|
|
20231128,125700,476142686,1993,1993,1993,1993,0
|
|
20231128,125600,476142686,1993,1993,1993,1993,0
|
|
20231128,125500,476142686,1993,1993,1993,1993,0
|
|
20231128,125400,476142686,1993,1998,1998,1993,21
|
|
20231128,125300,476100733,1998,1998,1998,1998,3
|
|
20231128,125200,476094739,1995,1995,1995,1995,0
|
|
20231128,125100,476094739,1995,1995,1995,1995,100
|
|
20231128,125000,475895239,1995,1992,1995,1992,1024
|
|
20231128,124900,473855407,1992,1992,1992,1992,2915
|
|
20231128,124800,468048727,1992,1992,1992,1992,4
|
|
20231128,124700,468040759,1992,1992,1992,1992,29
|
|
20231128,124600,467982991,1992,1992,1992,1992,82
|
|
20231128,124500,467819647,1993,1994,1994,1993,712
|
|
20231128,124400,466400381,1996,1997,1998,1993,1540
|
|
20231128,124300,463324764,1998,1998,1998,1998,0
|
|
20231128,124200,463324764,1998,1998,1998,1998,0
|
|
20231128,124100,463324764,1998,1998,1998,1998,1
|
|
20231128,124000,463322766,1998,1998,1998,1998,508
|
|
20231128,123900,462307782,1998,1998,1998,1998,1
|
|
20231128,123800,462305784,1990,1990,1990,1990,0
|
|
20231128,123700,462305784,1990,1991,1991,1990,300
|
|
20231128,123600,461708659,1998,1998,1998,1998,0
|
|
20231128,123500,461708659,1998,1998,1998,1998,0
|
|
20231128,123400,461708659,1998,1998,1998,1998,6
|
|
20231128,123300,461696671,1998,1990,1998,1990,208
|
|
20231128,123200,461281641,1992,1989,1992,1989,27
|
|
20231128,123100,461227906,1989,1989,1989,1989,10
|
|
20231128,123000,461208016,1990,1989,1990,1989,137
|
|
20231128,122900,460935396,1990,1990,1990,1990,133
|
|
20231128,122800,460670726,1993,1993,1993,1993,8
|
|
20231128,122700,460654782,1993,1993,1993,1993,35
|
|
20231128,122600,460585027,1989,1990,1990,1989,27
|
|
20231128,122500,460531323,1994,1994,1994,1994,10
|
|
20231128,122400,460511383,1990,1990,1990,1990,9
|
|
20231128,122300,460493473,1999,1999,1999,1999,1
|
|
20231128,122200,460491474,1989,1990,1990,1989,2646
|
|
20231128,122100,455227713,1990,1990,1990,1990,0
|
|
20231128,122000,455227713,1990,1990,1990,1990,0
|
|
20231128,121900,455227713,1990,1990,1990,1990,0
|
|
20231128,121800,455227713,1990,1990,1990,1990,45
|
|
20231128,121700,455138163,2000,2000,2000,2000,25
|
|
20231128,121600,455088163,2000,2000,2000,2000,0
|
|
20231128,121500,455088163,2000,2000,2000,2000,10
|
|
20231128,121400,455068163,2000,2000,2000,2000,0
|
|
20231128,121300,455068163,2000,2000,2000,2000,1
|
|
20231128,121200,455066163,1990,1990,1990,1990,0
|
|
20231128,121100,455066163,1990,1990,1990,1990,356
|
|
20231128,121000,454357723,1990,1990,1990,1990,10
|
|
20231128,120900,454337823,1989,1989,1989,1989,0
|
|
20231128,120800,454337823,1989,1989,1989,1989,0
|
|
20231128,120700,454337823,1989,1989,1989,1989,0
|
|
20231128,120600,454337823,1989,1989,1989,1989,0
|
|
20231128,120500,454337823,1989,1990,2005,1989,578
|
|
20231128,120400,453185096,1988,1988,1988,1988,20
|
|
20231128,120300,453145336,1989,1988,1989,1988,935
|
|
20231128,120200,451286425,1988,1988,1988,1988,45
|
|
20231128,120100,451196965,1988,1988,1988,1988,75
|
|
20231128,120000,451047865,1988,1988,1990,1988,1166
|
|
20231128,115900,448728873,1989,1988,1989,1988,152
|
|
20231128,115800,448426618,1990,1990,1990,1988,1990
|
|
20231128,115700,444466654,1990,1990,1990,1990,4
|
|
20231128,115600,444458694,1992,1990,1992,1990,18
|
|
20231128,115500,444422872,1992,1990,1992,1990,94
|
|
20231128,115400,444235652,1992,1990,1992,1990,394
|
|
20231128,115300,443451590,1988,1988,1988,1988,0
|
|
20231128,115200,443451590,1988,1988,1988,1988,20
|
|
20231128,115100,443411830,1992,1988,1992,1988,277
|
|
20231128,115000,442861150,1988,1988,1988,1988,266
|
|
20231128,114900,442332342,1993,1993,1993,1988,7277
|
|
20231128,114800,427847214,1993,1993,1993,1993,2
|
|
20231128,114700,427843228,1993,1993,1993,1993,0
|
|
20231128,114600,427843228,1993,1993,1993,1993,3
|
|
20231128,114500,427837249,1993,1993,1993,1993,2
|
|
20231128,114400,427833263,1992,1992,1992,1992,0
|
|
20231128,114300,427833263,1992,1993,1993,1992,13
|
|
20231128,114200,427807366,1993,1993,1993,1993,20
|
|
20231128,114100,427767506,1992,1992,1992,1992,86
|
|
20231128,114000,427596194,1992,1992,2005,1992,2214
|
|
20231128,113900,423170083,1992,1992,1992,1992,118
|
|
20231128,113800,422935027,1993,1995,1995,1993,2103
|
|
20231128,113700,418740450,1995,1995,1995,1995,0
|
|
20231128,113600,418740450,1995,1995,1996,1995,101
|
|
20231128,113500,418538871,1995,1995,1995,1995,21
|
|
20231128,113400,418496976,1995,1995,1995,1995,376
|
|
20231128,113300,417746856,1995,1995,1995,1995,219
|
|
20231128,113200,417309951,1995,1995,1998,1995,257
|
|
20231128,113100,416796486,1994,1994,1999,1994,61
|
|
20231128,113000,416674827,1994,1994,1994,1994,0
|
|
20231128,112900,416674827,1994,1994,1994,1994,2
|
|
20231128,112800,416670839,1994,1997,1997,1994,8
|
|
20231128,112700,416654875,1997,1995,1997,1995,66
|
|
20231128,112600,416523075,1995,1995,1999,1995,48
|
|
20231128,112500,416427311,1995,1996,1996,1995,561
|
|
20231128,112400,415307615,2000,2000,2000,2000,2496
|
|
20231128,112300,410315615,1995,1995,1995,1995,107
|
|
20231128,112200,410102150,2000,2000,2000,2000,0
|
|
20231128,112100,410102150,2000,2000,2000,2000,85
|
|
20231128,112000,409932150,2000,2000,2000,2000,0
|
|
20231128,111900,409932150,2000,2000,2000,2000,106
|
|
20231128,111800,409720150,2010,1994,2010,1994,2238
|
|
20231128,111700,405234965,1995,1992,1995,1992,509
|
|
20231128,111600,404220577,1992,1992,1995,1992,1360
|
|
20231128,111500,401508033,1992,1992,1992,1992,132
|
|
20231128,111400,401245089,1993,1998,1998,1993,3349
|
|
20231128,111300,394563482,1998,1997,1998,1997,275
|
|
20231128,111200,394014297,1997,1998,1998,1997,834
|
|
20231128,111100,392348381,2000,2000,2000,2000,8129
|
|
20231128,111000,376090381,2000,2000,2000,2000,0
|
|
20231128,110900,376090381,2000,2000,2000,2000,343
|
|
20231128,110800,375404381,2000,2000,2000,1998,692
|
|
20231128,110700,374020565,1998,1998,1998,1998,50
|
|
20231128,110600,373920665,2000,2000,2000,2000,107
|
|
20231128,110500,373706665,2000,2000,2000,2000,0
|
|
20231128,110400,373706665,2000,2000,2000,2000,0
|
|
20231128,110300,373706665,2000,2000,2000,2000,95
|
|
20231128,110200,373516665,2005,2005,2005,2005,0
|
|
20231128,110100,373516665,2005,2005,2005,2005,0
|
|
20231128,110000,373516665,2005,2005,2005,2005,0
|
|
20231128,105900,373516665,2005,1999,2005,1996,1477
|
|
20231128,105800,370565546,2000,2000,2000,2000,0
|
|
20231128,105700,370565546,2000,2000,2000,2000,10
|
|
20231128,105600,370545546,2000,2005,2005,2000,1005
|
|
20231128,105500,368535521,2005,2005,2005,2005,0
|
|
20231128,105400,368535521,2005,2005,2005,2005,114
|
|
20231128,105300,368306951,2010,2010,2010,2010,10
|
|
20231128,105200,368286851,2015,2015,2015,2015,0
|
|
20231128,105100,368286851,2015,2015,2015,2015,48
|
|
20231128,105000,368190131,2015,2015,2015,2015,21
|
|
20231128,104900,368147816,2000,2000,2000,2000,0
|
|
20231128,104800,368147816,2000,2000,2000,2000,0
|
|
20231128,104700,368147816,2000,2010,2015,2000,3111
|
|
20231128,104600,361917801,2005,2005,2005,2005,0
|
|
20231128,104500,361917801,2005,2010,2015,2005,1151
|
|
20231128,104400,359608541,2010,2010,2010,2010,518
|
|
20231128,104300,358567361,2010,2005,2010,2000,4045
|
|
20231128,104200,350461911,2010,2010,2010,2010,0
|
|
20231128,104100,350461911,2010,2010,2010,2010,0
|
|
20231128,104000,350461911,2010,2010,2010,2010,1
|
|
20231128,103900,350459901,2010,2005,2010,2005,1227
|
|
20231128,103800,347994131,2000,2000,2005,2000,2761
|
|
20231128,103700,342468331,2000,2000,2000,2000,100
|
|
20231128,103600,342268331,2000,2000,2000,2000,10
|
|
20231128,103500,342248331,1998,1998,1998,1998,0
|
|
20231128,103400,342248331,1998,1998,1998,1998,0
|
|
20231128,103300,342248331,1998,1998,1998,1998,190
|
|
20231128,103200,341868711,2005,2005,2005,2005,110
|
|
20231128,103100,341648161,2005,2005,2005,2005,0
|
|
20231128,103000,341648161,2005,2005,2005,2005,0
|
|
20231128,102900,341648161,2005,2005,2005,2005,90
|
|
20231128,102800,341467711,2005,2005,2005,2005,10
|
|
20231128,102700,341447661,1998,2000,2000,1998,37
|
|
20231128,102600,341373715,2000,2000,2000,2000,2000
|
|
20231128,102500,337373715,2000,1999,2000,1998,1200
|
|
20231128,102400,334973926,1998,1998,1998,1998,10
|
|
20231128,102300,334953946,1998,2000,2000,1998,8769
|
|
20231128,102200,317424434,2000,2005,2010,2000,3029
|
|
20231128,102100,311366264,2005,2005,2005,2000,5014
|
|
20231128,102000,301338194,2005,2005,2005,2005,1265
|
|
20231128,101900,298801869,2000,2000,2005,2000,10000
|
|
20231128,101800,278791869,2000,2010,2010,2000,5199
|
|
20231128,101700,268376879,2005,2005,2005,2005,0
|
|
20231128,101600,268376879,2005,2005,2005,2005,2
|
|
20231128,101500,268372869,2005,2005,2005,2005,36
|
|
20231128,101400,268300689,2000,2000,2000,2000,0
|
|
20231128,101300,268300689,2000,2005,2005,2000,4150
|
|
20231128,101200,260000324,2000,2010,2010,2000,13001
|
|
20231128,101100,233983314,2010,2005,2015,2005,4121
|
|
20231128,101000,225699749,2005,2005,2005,2005,0
|
|
20231128,100900,225699749,2005,2005,2005,2005,548
|
|
20231128,100800,224601009,2015,2015,2015,2015,0
|
|
20231128,100700,224601009,2015,2015,2015,2015,10
|
|
20231128,100600,224580859,2015,2015,2015,2015,50
|
|
20231128,100500,224480109,2015,2015,2015,2015,8
|
|
20231128,100400,224463989,2010,2010,2010,2005,3
|
|
20231128,100300,224457964,2015,2010,2015,2010,2
|
|
20231128,100200,224453939,2005,2005,2005,2005,30
|
|
20231128,100100,224393789,2005,2005,2005,2005,64
|
|
20231128,100000,224265469,2005,2005,2005,2005,0
|
|
20231128,095900,224265469,2005,2005,2005,2000,6215
|
|
20231128,095800,211829459,2015,2015,2015,2015,1
|
|
20231128,095700,211827444,2015,2010,2015,2010,400
|
|
20231128,095600,211021944,2005,2005,2005,2005,601
|
|
20231128,095500,209816939,2005,2010,2010,2005,261
|
|
20231128,095400,209293079,2010,2015,2015,2010,508
|
|
20231128,095300,208271994,2015,2020,2020,2015,2069
|
|
20231128,095200,204097729,2025,2030,2030,2025,239
|
|
20231128,095100,203613674,2030,2025,2050,2025,3957
|
|
20231128,095000,195586289,2025,2010,2025,2010,4830
|
|
20231128,094900,185816739,1999,1999,2000,1999,1925
|
|
20231128,094800,181968457,1999,1998,1999,1998,107
|
|
20231128,094700,181754650,1999,1998,1999,1998,184
|
|
20231128,094600,181387016,1998,1998,1998,1998,6
|
|
20231128,094500,181375028,1998,1998,1998,1998,0
|
|
20231128,094400,181375028,1998,1988,1998,1988,42
|
|
20231128,094300,181291522,1988,1998,1999,1988,467
|
|
20231128,094200,180358064,1999,1999,1999,1999,0
|
|
20231128,094100,180358064,1999,1999,1999,1999,2
|
|
20231128,094000,180354066,2000,2000,2000,2000,2
|
|
20231128,093900,180350066,1984,2015,2025,1980,2524
|
|
20231128,093800,175291052,2015,2005,2015,2000,501
|
|
20231128,093700,174284827,2000,1991,2005,1990,3783
|
|
20231128,093600,166717236,1991,1990,1991,1990,262
|
|
20231128,093500,166195855,1990,1990,1990,1990,1001
|
|
20231128,093400,164203865,1990,1990,1990,1978,92
|
|
20231128,093300,164021385,1990,1985,1990,1985,2894
|
|
20231128,093200,158276235,1985,1985,1985,1980,254
|
|
20231128,093100,157773010,1985,1979,1985,1978,398
|
|
20231128,093000,156985695,1978,1981,1985,1978,152
|
|
20231128,092900,156684843,1981,1980,1981,1977,210
|
|
20231128,092800,156269133,1981,1975,1981,1975,3
|
|
20231128,092700,156263196,1973,1975,1975,1973,300
|
|
20231128,092600,155671223,1973,1973,1973,1973,705
|
|
20231128,092500,154280258,1973,1975,1975,1973,2690
|
|
20231128,092400,148967970,1975,1975,1975,1975,2928
|
|
20231128,092300,143185170,1983,1976,1983,1975,4090
|
|
20231128,092200,135106181,1975,1977,1977,1975,7584
|
|
20231128,092100,120121009,1991,1995,1995,1980,9652
|
|
20231128,092000,100933321,1993,1996,1998,1993,2374
|
|
20231128,091900,96195430,1996,1998,1998,1996,5825
|
|
20231128,091800,84562414,1999,2005,2005,1999,4933
|
|
20231128,091700,74697929,2005,2015,2015,2005,4741
|
|
20231128,091600,65164639,2020,2030,2030,2020,54
|
|
20231128,091500,65055489,2015,2015,2015,2015,2545
|
|
20231128,091400,59927314,2015,2015,2015,2015,763
|
|
20231128,091300,58389869,2030,2025,2030,2025,101
|
|
20231128,091200,58184844,2025,2020,2025,2015,1975
|
|
20231128,091100,54192724,2020,2025,2025,2020,174
|
|
20231128,091000,53840454,2020,2015,2020,2015,1961
|
|
20231128,090900,49886704,2015,2015,2035,2015,610
|
|
20231128,090800,48657524,2015,2015,2045,2015,237
|
|
20231128,090700,48177939,2015,2025,2025,2015,3057
|
|
20231128,090600,41988254,2025,2045,2060,2025,2008
|
|
20231128,090500,37883504,2050,2025,2050,2025,605
|
|
20231128,090400,36646939,2025,2040,2060,2025,3101
|
|
20231128,090300,30286119,2005,2050,2055,2000,4646
|
|
20231128,090200,20900404,2050,2070,2090,2050,3687
|
|
20231128,090100,13232244,2070,2005,2070,2005,1996
|
|
20231128,090000,9185054,2015,1993,2015,1993,4598
|