601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,185800,3399185526,1949,1949,1949,1949,18089
|
|
20231201,185700,3399185526,1949,1949,1949,1949,0
|
|
20231201,185600,3399185526,1949,1949,1949,1949,0
|
|
20231201,185500,3399185526,1949,1949,1949,1949,0
|
|
20231201,185400,3399185526,1949,1949,1949,1949,0
|
|
20231201,185300,3399185526,1949,1949,1949,1949,0
|
|
20231201,185200,3399185526,1949,1949,1949,1949,0
|
|
20231201,185100,3399185526,1949,1949,1949,1949,0
|
|
20231201,185000,3399185526,1949,1949,1949,1949,0
|
|
20231201,184900,3399185526,1949,1949,1949,1949,0
|
|
20231201,184800,3399185526,1949,1949,1949,1949,0
|
|
20231201,184700,3399185526,1949,1949,1949,1949,0
|
|
20231201,184600,3399185526,1949,1949,1949,1949,0
|
|
20231201,184500,3399185526,1949,1949,1949,1949,0
|
|
20231201,184400,3399185526,1949,1949,1949,1949,0
|
|
20231201,184300,3399185526,1949,1949,1949,1949,0
|
|
20231201,184200,3399185526,1949,1949,1949,1949,0
|
|
20231201,184100,3399185526,1949,1949,1949,1949,0
|
|
20231201,184000,3399185526,1949,1949,1949,1949,0
|
|
20231201,183900,3399185526,1949,1949,1949,1949,0
|
|
20231201,183800,3399185526,1949,1949,1949,1949,0
|
|
20231201,183700,3399185526,1949,1949,1949,1949,0
|
|
20231201,183600,3399185526,1949,1949,1949,1949,0
|
|
20231201,183500,3399185526,1949,1949,1949,1949,0
|
|
20231201,183400,3399185526,1949,1949,1949,1949,0
|
|
20231201,183300,3399185526,1949,1949,1949,1949,0
|
|
20231201,183200,3399185526,1949,1949,1949,1949,0
|
|
20231201,183100,3399185526,1949,1949,1949,1949,0
|
|
20231201,183000,3399185526,1949,1949,1949,1949,0
|
|
20231201,182900,3399185526,1949,1949,1949,1949,0
|
|
20231201,182800,3399185526,1949,1949,1949,1949,18089
|
|
20231201,182700,3399185526,1949,1949,1949,1949,0
|
|
20231201,182600,3399185526,1949,1949,1949,1949,0
|
|
20231201,182500,3399185526,1949,1949,1949,1949,0
|
|
20231201,182400,3399185526,1949,1949,1949,1949,0
|
|
20231201,182300,3399185526,1949,1949,1949,1949,0
|
|
20231201,182200,3399185526,1949,1949,1949,1949,0
|
|
20231201,182100,3399185526,1949,1949,1949,1949,0
|
|
20231201,182000,3399185526,1949,1949,1949,1949,0
|
|
20231201,181900,3399185526,1949,1949,1949,1949,0
|
|
20231201,181800,3399185526,1949,1949,1949,1949,0
|
|
20231201,181700,3399185526,1949,1949,1949,1949,0
|
|
20231201,181600,3399185526,1949,1949,1949,1949,0
|
|
20231201,181500,3399185526,1949,1949,1949,1949,0
|
|
20231201,181400,3399185526,1949,1949,1949,1949,0
|
|
20231201,181300,3399185526,1949,1949,1949,1949,0
|
|
20231201,181200,3399185526,1949,1949,1949,1949,0
|
|
20231201,181100,3399185526,1949,1949,1949,1949,0
|
|
20231201,181000,3399185526,1949,1949,1949,1949,0
|
|
20231201,180900,3399185526,1949,1949,1949,1949,0
|
|
20231201,180800,3399185526,1949,1949,1949,1949,0
|
|
20231201,180700,3399185526,1949,1949,1949,1949,0
|
|
20231201,180600,3399185526,1949,1949,1949,1949,0
|
|
20231201,180500,3399185526,1949,1949,1949,1949,0
|
|
20231201,180400,3399185526,1949,1949,1949,1949,0
|
|
20231201,180300,3399185526,1949,1949,1949,1949,0
|
|
20231201,180200,3399185526,1949,1949,1949,1949,0
|
|
20231201,180100,3399185526,1949,1949,1949,1949,0
|
|
20231201,180000,3399185526,1949,1949,1949,1949,0
|
|
20231201,175900,3399185526,1949,1949,1949,1949,0
|
|
20231201,175800,3399185526,1949,1949,1949,1949,18089
|
|
20231201,175700,3399185526,1949,1949,1949,1949,0
|
|
20231201,175600,3399185526,1949,1949,1949,1949,0
|
|
20231201,175500,3399185526,1949,1949,1949,1949,0
|
|
20231201,175400,3399185526,1949,1949,1949,1949,0
|
|
20231201,175300,3399185526,1949,1949,1949,1949,0
|
|
20231201,175200,3399185526,1949,1949,1949,1949,0
|
|
20231201,175100,3399185526,1949,1949,1949,1949,0
|
|
20231201,175000,3399185526,1949,1949,1949,1949,0
|
|
20231201,174900,3399185526,1949,1949,1949,1949,0
|
|
20231201,174800,3399185526,1949,1949,1949,1949,0
|
|
20231201,174700,3399185526,1949,1949,1949,1949,0
|
|
20231201,174600,3399185526,1949,1949,1949,1949,0
|
|
20231201,174500,3399185526,1949,1949,1949,1949,0
|
|
20231201,174400,3399185526,1949,1949,1949,1949,0
|
|
20231201,174300,3399185526,1949,1949,1949,1949,0
|
|
20231201,174200,3399185526,1949,1949,1949,1949,0
|
|
20231201,174100,3399185526,1949,1949,1949,1949,0
|
|
20231201,174000,3399185526,1949,1949,1949,1949,0
|
|
20231201,173900,3399185526,1949,1949,1949,1949,0
|
|
20231201,173800,3399185526,1949,1949,1949,1949,0
|
|
20231201,173700,3399185526,1949,1949,1949,1949,0
|
|
20231201,173600,3399185526,1949,1949,1949,1949,0
|
|
20231201,173500,3399185526,1949,1949,1949,1949,0
|
|
20231201,173400,3399185526,1949,1949,1949,1949,0
|
|
20231201,173300,3399185526,1949,1949,1949,1949,0
|
|
20231201,173200,3399185526,1949,1949,1949,1949,0
|
|
20231201,173100,3399185526,1949,1949,1949,1949,0
|
|
20231201,173000,3399185526,1949,1949,1949,1949,0
|
|
20231201,172900,3399185526,1949,1949,1949,1949,0
|
|
20231201,172800,3399185526,1949,1949,1949,1949,18089
|
|
20231201,172700,3399185526,1949,1949,1949,1949,0
|
|
20231201,172600,3399185526,1949,1949,1949,1949,0
|
|
20231201,172500,3399185526,1949,1949,1949,1949,0
|
|
20231201,172400,3399185526,1949,1949,1949,1949,0
|
|
20231201,172300,3399185526,1949,1949,1949,1949,0
|
|
20231201,172200,3399185526,1949,1949,1949,1949,0
|
|
20231201,172100,3399185526,1949,1949,1949,1949,0
|
|
20231201,172000,3399185526,1949,1949,1949,1949,0
|
|
20231201,171900,3399185526,1949,1949,1949,1949,0
|
|
20231201,171800,3399185526,1949,1949,1949,1949,0
|
|
20231201,171700,3399185526,1949,1949,1949,1949,0
|
|
20231201,171600,3399185526,1949,1949,1949,1949,0
|
|
20231201,171500,3399185526,1949,1949,1949,1949,0
|
|
20231201,171400,3399185526,1949,1949,1949,1949,0
|
|
20231201,171300,3399185526,1949,1949,1949,1949,0
|
|
20231201,171200,3399185526,1949,1949,1949,1949,0
|
|
20231201,171100,3399185526,1949,1949,1949,1949,0
|
|
20231201,171000,3399185526,1949,1949,1949,1949,0
|
|
20231201,170900,3399185526,1949,1949,1949,1949,0
|
|
20231201,170800,3399185526,1949,1949,1949,1949,0
|
|
20231201,170700,3399185526,1949,1949,1949,1949,0
|
|
20231201,170600,3399185526,1949,1949,1949,1949,0
|
|
20231201,170500,3399185526,1949,1949,1949,1949,0
|
|
20231201,170400,3399185526,1949,1949,1949,1949,0
|
|
20231201,170300,3399185526,1949,1949,1949,1949,0
|
|
20231201,170200,3399185526,1949,1949,1949,1949,0
|
|
20231201,170100,3399185526,1949,1949,1949,1949,0
|
|
20231201,170000,3399185526,1949,1949,1949,1949,0
|
|
20231201,165900,3399185526,1949,1949,1949,1949,0
|
|
20231201,165800,3399185526,1949,1949,1949,1949,18089
|
|
20231201,165700,3399185526,1949,1949,1949,1949,0
|
|
20231201,165600,3399185526,1949,1949,1949,1949,0
|
|
20231201,165500,3399185526,1949,1949,1949,1949,0
|
|
20231201,165400,3399185526,1949,1949,1949,1949,0
|
|
20231201,165300,3399185526,1949,1949,1949,1949,0
|
|
20231201,165200,3399185526,1949,1949,1949,1949,0
|
|
20231201,165100,3399185526,1949,1949,1949,1949,0
|
|
20231201,165000,3399185526,1949,1949,1949,1949,0
|
|
20231201,164900,3399185526,1949,1949,1949,1949,0
|
|
20231201,164800,3399185526,1949,1949,1949,1949,0
|
|
20231201,164700,3399185526,1949,1949,1949,1949,0
|
|
20231201,164600,3399185526,1949,1949,1949,1949,0
|
|
20231201,164500,3399185526,1949,1949,1949,1949,0
|
|
20231201,164400,3399185526,1949,1949,1949,1949,0
|
|
20231201,164300,3399185526,1949,1949,1949,1949,0
|
|
20231201,164200,3399185526,1949,1949,1949,1949,0
|
|
20231201,164100,3399185526,1949,1949,1949,1949,0
|
|
20231201,164000,3399185526,1949,1949,1949,1949,0
|
|
20231201,163900,3399185526,1949,1949,1949,1949,0
|
|
20231201,163800,3399185526,1949,1949,1949,1949,0
|
|
20231201,163700,3399185526,1949,1949,1949,1949,0
|
|
20231201,163600,3399185526,1949,1949,1949,1949,0
|
|
20231201,163500,3399185526,1949,1949,1949,1949,0
|
|
20231201,163400,3399185526,1949,1949,1949,1949,0
|
|
20231201,163300,3399185526,1949,1949,1949,1949,0
|
|
20231201,163200,3399185526,1949,1949,1949,1949,0
|
|
20231201,163100,3399185526,1949,1949,1949,1949,0
|
|
20231201,163000,3399185526,1949,1949,1949,1949,0
|
|
20231201,162900,3399185526,1949,1949,1949,1949,0
|
|
20231201,162800,3399185526,1949,1949,1949,1949,18089
|
|
20231201,162700,3399185526,1949,1949,1949,1949,0
|
|
20231201,162600,3399185526,1949,1949,1949,1949,0
|
|
20231201,162500,3399185526,1949,1949,1949,1949,0
|
|
20231201,162400,3399185526,1949,1949,1949,1949,0
|
|
20231201,162300,3399185526,1949,1949,1949,1949,0
|
|
20231201,162200,3399185526,1949,1949,1949,1949,0
|
|
20231201,162100,3399185526,1949,1949,1949,1949,0
|
|
20231201,162000,3399185526,1949,1949,1949,1949,0
|
|
20231201,161900,3399185526,1949,1949,1949,1949,0
|
|
20231201,161800,3399185526,1949,1949,1949,1949,0
|
|
20231201,161700,3399185526,1949,1949,1949,1949,0
|
|
20231201,161600,3399185526,1949,1949,1949,1949,0
|
|
20231201,161500,3399185526,1949,1949,1949,1949,0
|
|
20231201,161400,3399185526,1949,1949,1949,1949,0
|
|
20231201,161300,3399185526,1949,1949,1949,1949,0
|
|
20231201,161200,3399185526,1949,1949,1949,1949,0
|
|
20231201,161100,3399185526,1949,1949,1949,1949,0
|
|
20231201,161000,3399185526,1949,1949,1949,1949,0
|
|
20231201,160900,3399185526,1949,1949,1949,1949,0
|
|
20231201,160800,3399185526,1949,1949,1949,1949,0
|
|
20231201,160700,3399185526,1949,1949,1949,1949,0
|
|
20231201,160600,3399185526,1949,1949,1949,1949,0
|
|
20231201,160500,3399185526,1949,1949,1949,1949,0
|
|
20231201,160400,3399185526,1949,1949,1949,1949,0
|
|
20231201,160300,3399185526,1949,1949,1949,1949,0
|
|
20231201,160200,3399185526,1949,1949,1949,1949,0
|
|
20231201,160100,3399185526,1949,1949,1949,1949,0
|
|
20231201,160000,3399185526,1949,1949,1949,1949,0
|
|
20231201,155900,3399185526,1949,1949,1949,1949,0
|
|
20231201,155800,3399185526,1949,1949,1949,1949,18089
|
|
20231201,155700,3399185526,1949,1949,1949,1949,0
|
|
20231201,155600,3399185526,1949,1949,1949,1949,0
|
|
20231201,155500,3399185526,1949,1949,1949,1949,0
|
|
20231201,155400,3399185526,1949,1949,1949,1949,0
|
|
20231201,155300,3399185526,1949,1949,1949,1949,0
|
|
20231201,155200,3399185526,1949,1949,1949,1949,0
|
|
20231201,155100,3399185526,1949,1949,1949,1949,0
|
|
20231201,155000,3399185526,1949,1949,1949,1949,0
|
|
20231201,154900,3399185526,1949,1949,1949,1949,0
|
|
20231201,154800,3399185526,1949,1949,1949,1949,0
|
|
20231201,154700,3399185526,1949,1949,1949,1949,0
|
|
20231201,154600,3399185526,1949,1949,1949,1949,0
|
|
20231201,154500,3399185526,1949,1949,1949,1949,0
|
|
20231201,154400,3399185526,1949,1949,1949,1949,0
|
|
20231201,154300,3399185526,1949,1949,1949,1949,0
|
|
20231201,154200,3399185526,1949,1949,1949,1949,0
|
|
20231201,154100,3399185526,1949,1949,1949,1949,0
|
|
20231201,154000,3399185526,1949,1949,1949,1949,0
|
|
20231201,153900,3399185526,1949,1949,1949,1949,0
|
|
20231201,153800,3399185526,1949,1949,1949,1949,0
|
|
20231201,153700,3399185526,1949,1949,1949,1949,0
|
|
20231201,153600,3399185526,1949,1949,1949,1949,0
|
|
20231201,153500,3399185526,1949,1949,1949,1949,0
|
|
20231201,153400,3399185526,1949,1949,1949,1949,0
|
|
20231201,153300,3399185526,1949,1949,1949,1949,0
|
|
20231201,153200,3399185526,1949,1949,1949,1949,0
|
|
20231201,153100,3399185526,1949,1949,1949,1949,0
|
|
20231201,153000,3399185526,1949,1949,1949,1949,18089
|
|
20231201,152900,3363930065,1926,1926,1926,1926,0
|
|
20231201,152800,3363930065,1926,1926,1926,1926,0
|
|
20231201,152700,3363930065,1926,1926,1926,1926,0
|
|
20231201,152600,3363930065,1926,1926,1926,1926,0
|
|
20231201,152500,3363930065,1926,1926,1926,1926,0
|
|
20231201,152400,3363930065,1926,1926,1926,1926,0
|
|
20231201,152300,3363930065,1926,1926,1926,1926,0
|
|
20231201,152200,3363930065,1926,1926,1926,1926,0
|
|
20231201,152100,3363930065,1926,1926,1926,1926,0
|
|
20231201,152000,3363930065,1926,1926,1926,1926,0
|
|
20231201,151900,3363930065,1926,1953,1953,1921,20507
|
|
20231201,151800,3324330017,1953,1965,1972,1952,8057
|
|
20231201,151700,3308561310,1964,1979,1987,1946,12107
|
|
20231201,151600,3284810635,1980,1990,1995,1980,14829
|
|
20231201,151500,3255403537,1990,2000,2000,1990,24590
|
|
20231201,151400,3206355236,2000,2000,2000,1999,72
|
|
20231201,151300,3206211288,2000,2010,2010,1999,10686
|
|
20231201,151200,3184826416,2010,2010,2010,2000,35912
|
|
20231201,151100,3112833386,2010,2035,2035,2010,14061
|
|
20231201,151000,3084490171,2035,2040,2040,2015,27648
|
|
20231201,150900,3028334581,2040,2045,2045,2040,5421
|
|
20231201,150800,3017262231,2045,2045,2050,2045,4092
|
|
20231201,150700,3008879581,2045,2060,2065,2035,2388
|
|
20231201,150600,3003999111,2040,2080,2085,2035,26607
|
|
20231201,150500,2949508516,2085,2020,2095,2020,142976
|
|
20231201,150400,2653789076,2020,2020,2020,2020,1286
|
|
20231201,150300,2651191356,2020,2020,2030,2015,2520
|
|
20231201,150200,2646103326,2025,2020,2030,2020,767
|
|
20231201,150100,2644548981,2030,2040,2040,2025,6344
|
|
20231201,150000,2631671216,2040,2040,2040,2030,5560
|
|
20231201,145900,2620378816,2040,2025,2040,2020,11139
|
|
20231201,145800,2597871446,2040,2020,2040,2020,9881
|
|
20231201,145700,2577721746,2030,2020,2040,2020,1698
|
|
20231201,145600,2574288166,2040,2025,2040,2020,7022
|
|
20231201,145500,2560094921,2025,2035,2035,2025,13700
|
|
20231201,145400,2532258731,2045,2045,2045,2045,110
|
|
20231201,145300,2532033781,2035,2050,2050,2035,17643
|
|
20231201,145200,2496045136,2055,2050,2055,2045,2463
|
|
20231201,145100,2490990931,2050,2050,2050,2045,1037
|
|
20231201,145000,2488865261,2055,2055,2060,2055,5887
|
|
20231201,144900,2476743926,2060,2055,2060,2045,23193
|
|
20231201,144800,2429167496,2055,2050,2055,2040,26883
|
|
20231201,144700,2374141196,2040,2040,2055,2040,23790
|
|
20231201,144600,2325433311,2035,2050,2050,2035,7429
|
|
20231201,144500,2310242846,2050,2040,2050,2040,11710
|
|
20231201,144400,2286252991,2040,2030,2040,2030,10124
|
|
20231201,144300,2265700961,2025,2035,2045,2025,10388
|
|
20231201,144200,2244631616,2035,2030,2035,2030,234
|
|
20231201,144100,2244156591,2030,2030,2030,2030,0
|
|
20231201,144000,2244156591,2030,2030,2030,2030,1
|
|
20231201,143900,2244154561,2045,2045,2045,2045,2394
|
|
20231201,143800,2239258831,2030,2040,2040,2030,5051
|
|
20231201,143700,2229004791,2045,2045,2045,2045,3709
|
|
20231201,143600,2221419886,2045,2025,2045,2025,23286
|
|
20231201,143500,2174170181,2025,2020,2030,2010,14833
|
|
20231201,143400,2144257231,2035,2035,2035,2015,27
|
|
20231201,143300,2144202786,2015,2040,2040,2015,408
|
|
20231201,143200,2143372341,2040,2025,2050,2025,28446
|
|
20231201,143100,2085505026,2010,2010,2025,2010,778
|
|
20231201,143000,2083941231,2025,2025,2025,2025,171
|
|
20231201,142900,2083594956,2025,2025,2025,2025,19
|
|
20231201,142800,2083556481,2025,2025,2025,2025,4813
|
|
20231201,142700,2073810156,2025,2015,2025,2010,10072
|
|
20231201,142600,2053452991,2015,2030,2035,2015,14428
|
|
20231201,142500,2024282626,2020,2020,2020,2020,11728
|
|
20231201,142400,2000592066,2020,2025,2035,2020,3381
|
|
20231201,142300,1993744916,2025,2040,2040,2020,24634
|
|
20231201,142200,1943723576,2040,2050,2050,2040,4670
|
|
20231201,142100,1934196716,2050,2040,2050,2040,384
|
|
20231201,142000,1933412656,2040,2050,2055,2040,7586
|
|
20231201,141900,1917923986,2050,2055,2055,2050,57
|
|
20231201,141800,1917807101,2060,2045,2060,2045,733
|
|
20231201,141700,1916307966,2045,2050,2050,2045,8694
|
|
20231201,141600,1898528716,2050,2065,2065,2050,25394
|
|
20231201,141500,1846411701,2060,2065,2065,2055,3314
|
|
20231201,141400,1839599656,2065,2060,2065,2060,10280
|
|
20231201,141300,1818406261,2060,2050,2060,2050,9759
|
|
20231201,141200,1798366596,2050,2060,2060,2050,4185
|
|
20231201,141100,1789778096,2060,2055,2060,2050,20339
|
|
20231201,141000,1748000471,2055,2060,2065,2055,8989
|
|
20231201,140900,1729492481,2065,2070,2070,2050,31615
|
|
20231201,140800,1664542086,2060,2075,2075,2060,28357
|
|
20231201,140700,1605903801,2075,2080,2085,2075,17886
|
|
20231201,140600,1568711776,2090,2090,2090,2090,0
|
|
20231201,140500,1568711776,2090,2085,2090,2080,29906
|
|
20231201,140400,1506228656,2085,2080,2085,2075,24813
|
|
20231201,140300,1454523576,2080,2080,2080,2075,45200
|
|
20231201,140200,1360518746,2080,2070,2080,2065,46543
|
|
20231201,140100,1264023166,2065,2060,2070,2060,19799
|
|
20231201,140000,1223163596,2060,2030,2060,2030,38276
|
|
20231201,135900,1144571666,2030,2030,2030,2030,5
|
|
20231201,135800,1144561516,2025,2030,2030,2025,2868
|
|
20231201,135700,1138739926,2030,2035,2035,2030,1659
|
|
20231201,135600,1135368556,2040,2040,2040,2040,10
|
|
20231201,135500,1135348156,2035,2045,2045,2035,201
|
|
20231201,135400,1134938121,2045,2045,2045,2045,20
|
|
20231201,135300,1134897221,2045,2045,2045,2045,0
|
|
20231201,135200,1134897221,2045,2045,2045,2045,0
|
|
20231201,135100,1134897221,2045,2045,2045,2045,3005
|
|
20231201,135000,1128751996,2030,2035,2035,2030,868
|
|
20231201,134900,1126986771,2045,2045,2045,2045,0
|
|
20231201,134800,1126986771,2045,2045,2045,2045,0
|
|
20231201,134700,1126986771,2045,2045,2045,2045,500
|
|
20231201,134600,1125964271,2035,2035,2035,2035,510
|
|
20231201,134500,1124926421,2035,2045,2045,2035,102
|
|
20231201,134400,1124717851,2050,2050,2050,2050,0
|
|
20231201,134300,1124717851,2050,2035,2050,2035,1021
|
|
20231201,134200,1122639816,2035,2035,2035,2035,0
|
|
20231201,134100,1122639816,2035,2040,2050,2035,97
|
|
20231201,134000,1122442001,2040,2050,2050,2040,21
|
|
20231201,133900,1122398961,2050,2050,2050,2050,79
|
|
20231201,133800,1122237011,2050,2050,2050,2050,149
|
|
20231201,133700,1121931561,2055,2055,2055,2050,1469
|
|
20231201,133600,1118918221,2055,2055,2055,2055,1282
|
|
20231201,133500,1116283711,2055,2030,2055,2030,5050
|
|
20231201,133400,1105931436,2030,2030,2030,2030,0
|
|
20231201,133300,1105931436,2030,2030,2030,2030,0
|
|
20231201,133200,1105931436,2030,2030,2030,2030,0
|
|
20231201,133100,1105931436,2030,2030,2030,2030,1
|
|
20231201,133000,1105929406,2045,2045,2045,2045,1796
|
|
20231201,132900,1102256586,2045,2045,2045,2045,5
|
|
20231201,132800,1102246361,2045,2040,2045,2040,429
|
|
20231201,132700,1101371131,2040,2040,2040,2040,1
|
|
20231201,132600,1101369091,2050,2050,2050,2050,1
|
|
20231201,132500,1101367041,2040,2040,2040,2040,1
|
|
20231201,132400,1101365001,2055,2055,2055,2055,265
|
|
20231201,132300,1100820426,2055,2040,2055,2040,4196
|
|
20231201,132200,1092205026,2050,2050,2050,2050,0
|
|
20231201,132100,1092205026,2050,2040,2050,2040,2802
|
|
20231201,132000,1086471071,2030,2030,2030,2030,0
|
|
20231201,131900,1086471071,2030,2030,2030,2030,5
|
|
20231201,131800,1086460921,2030,2035,2040,2030,3
|
|
20231201,131700,1086454816,2030,2035,2035,2030,199
|
|
20231201,131600,1086049966,2045,2045,2045,2045,20
|
|
20231201,131500,1086009066,2045,2045,2045,2045,30
|
|
20231201,131400,1085947716,2035,2040,2040,2035,1206
|
|
20231201,131300,1083493001,2040,2040,2040,2040,1
|
|
20231201,131200,1083490961,2045,2045,2045,2045,16
|
|
20231201,131100,1083458241,2035,2050,2050,2035,331
|
|
20231201,131000,1082783926,2050,2045,2050,2045,266
|
|
20231201,130900,1082238786,2045,2045,2045,2045,50
|
|
20231201,130800,1082136536,2045,2050,2050,2045,23
|
|
20231201,130700,1082089391,2050,2050,2050,2050,0
|
|
20231201,130600,1082089391,2050,2050,2050,2050,3473
|
|
20231201,130500,1074969741,2050,2050,2050,2050,50
|
|
20231201,130400,1074867241,2050,2050,2050,2050,185
|
|
20231201,130300,1074487991,2050,2045,2050,2045,1357
|
|
20231201,130200,1071706156,2055,2055,2055,2050,955
|
|
20231201,130100,1069744631,2050,2040,2060,2040,16370
|
|
20231201,130000,1036110711,2040,2040,2040,2040,0
|
|
20231201,125900,1036110711,2040,2040,2040,2040,0
|
|
20231201,125800,1036110711,2040,2040,2040,2040,44
|
|
20231201,125700,1036020951,2040,2040,2040,2040,258
|
|
20231201,125600,1035494631,2040,2040,2040,2040,0
|
|
20231201,125500,1035494631,2040,2040,2040,2040,25
|
|
20231201,125400,1035443631,2040,2030,2040,2030,59
|
|
20231201,125300,1035323351,2030,2030,2030,2030,37
|
|
20231201,125200,1035248241,2040,2040,2040,2040,86
|
|
20231201,125100,1035072801,2040,2040,2040,2040,490
|
|
20231201,125000,1034073201,2040,2040,2040,2040,266
|
|
20231201,124900,1033530561,2040,2030,2040,2025,65
|
|
20231201,124800,1033398681,2035,2035,2035,2035,1
|
|
20231201,124700,1033396646,2025,2035,2035,2025,59
|
|
20231201,124600,1033276961,2035,2035,2035,2035,450
|
|
20231201,124500,1032361211,2035,2035,2035,2035,0
|
|
20231201,124400,1032361211,2035,2035,2035,2035,15
|
|
20231201,124300,1032330686,2030,2030,2030,2030,250
|
|
20231201,124200,1031823186,2030,2030,2030,2030,0
|
|
20231201,124100,1031823186,2030,2025,2030,2015,1829
|
|
20231201,124000,1028117886,2025,2030,2030,2025,20063
|
|
20231201,123900,987490036,2030,2035,2035,2030,15512
|
|
20231201,123800,955984676,2030,2030,2030,2030,0
|
|
20231201,123700,955984676,2030,2030,2030,2030,237
|
|
20231201,123600,955503566,2040,2035,2040,2035,572
|
|
20231201,123500,954336936,2035,2035,2035,2035,138
|
|
20231201,123400,954056106,2035,2035,2035,2035,0
|
|
20231201,123300,954056106,2035,2040,2040,2035,4
|
|
20231201,123200,954047961,2035,2035,2035,2035,0
|
|
20231201,123100,954047961,2035,2035,2035,2035,599
|
|
20231201,123000,952828996,2035,2035,2035,2035,1
|
|
20231201,122900,952826961,2035,2035,2035,2030,11597
|
|
20231201,122800,929264606,2035,2035,2035,2035,405
|
|
20231201,122700,928440431,2045,2040,2045,2040,236
|
|
20231201,122600,927958061,2035,2035,2035,2035,0
|
|
20231201,122500,927958061,2035,2035,2035,2035,1500
|
|
20231201,122400,924905561,2035,2040,2040,2035,6256
|
|
20231201,122300,912167256,2045,2045,2045,2045,1200
|
|
20231201,122200,909713256,2045,2045,2045,2045,1000
|
|
20231201,122100,907668256,2040,2040,2040,2040,0
|
|
20231201,122000,907668256,2040,2050,2050,2040,1224
|
|
20231201,121900,905164296,2050,2055,2055,2050,3337
|
|
20231201,121800,898309766,2050,2030,2050,2030,1120
|
|
20231201,121700,896032506,2035,2040,2050,2035,17509
|
|
20231201,121600,860387981,2035,2045,2045,2035,1225
|
|
20231201,121500,857888856,2035,2035,2035,2035,1000
|
|
20231201,121400,855853856,2035,2035,2035,2035,0
|
|
20231201,121300,855853856,2035,2035,2035,2035,50
|
|
20231201,121200,855752106,2035,2035,2035,2035,0
|
|
20231201,121100,855752106,2035,2035,2035,2035,1
|
|
20231201,121000,855750071,2035,2035,2035,2035,1786
|
|
20231201,120900,852115561,2035,2035,2035,2035,573
|
|
20231201,120800,850949506,2035,2035,2035,2035,200
|
|
20231201,120700,850542506,2035,2035,2035,2035,30
|
|
20231201,120600,850481456,2035,2035,2035,2035,405
|
|
20231201,120500,849657281,2040,2040,2040,2040,85
|
|
20231201,120400,849483881,2040,2045,2045,2040,33
|
|
20231201,120300,849416411,2045,2045,2045,2045,0
|
|
20231201,120200,849416411,2045,2030,2045,2030,1655
|
|
20231201,120100,846039451,2030,2045,2045,2030,3500
|
|
20231201,120000,838912111,2045,2045,2045,2035,140
|
|
20231201,115900,838626111,2055,2055,2055,2055,0
|
|
20231201,115800,838626111,2055,2035,2055,2035,360
|
|
20231201,115700,837892311,2035,2035,2035,2035,0
|
|
20231201,115600,837892311,2035,2050,2060,2035,10069
|
|
20231201,115500,817218396,2050,2045,2050,2030,740
|
|
20231201,115400,815702046,2045,2045,2045,2045,732
|
|
20231201,115300,814205106,2050,2040,2050,2040,37579
|
|
20231201,115200,737237726,2040,2040,2040,2035,276
|
|
20231201,115100,736674831,2040,2030,2040,2030,229
|
|
20231201,115000,736207871,2030,2040,2040,2030,543
|
|
20231201,114900,735101801,2040,2045,2050,2040,1671
|
|
20231201,114800,731684246,2050,2040,2050,2040,19757
|
|
20231201,114700,691330786,2035,2030,2035,2030,56
|
|
20231201,114600,691216841,2030,2030,2030,2025,184
|
|
20231201,114500,690843541,2035,2035,2035,2035,17
|
|
20231201,114400,690808946,2040,2040,2040,2040,404
|
|
20231201,114300,689984786,2025,2035,2040,2025,1015
|
|
20231201,114200,687919261,2040,2025,2040,2025,13994
|
|
20231201,114100,659488811,2025,2015,2025,2015,7052
|
|
20231201,114000,645216791,2025,2025,2025,2025,0
|
|
20231201,113900,645216791,2025,2005,2025,2005,6071
|
|
20231201,113800,632967021,2005,2005,2005,2005,157
|
|
20231201,113700,632652236,2000,2000,2000,2000,370
|
|
20231201,113600,631912236,2005,2005,2005,2005,50
|
|
20231201,113500,631811986,2005,2000,2005,2000,2
|
|
20231201,113400,631807981,2000,2005,2005,2000,1811
|
|
20231201,113300,628181921,2005,2005,2005,2005,219
|
|
20231201,113200,627742826,2000,2000,2000,2000,0
|
|
20231201,113100,627742826,2000,2000,2000,2000,0
|
|
20231201,113000,627742826,2000,2000,2000,2000,5
|
|
20231201,112900,627732826,2000,2000,2000,2000,0
|
|
20231201,112800,627732826,2000,2005,2005,2000,26
|
|
20231201,112700,627680701,2005,2005,2005,2005,100
|
|
20231201,112600,627480201,2005,2005,2005,2005,831
|
|
20231201,112500,625814046,2005,2005,2005,2005,1
|
|
20231201,112400,625812041,2025,2025,2025,2025,0
|
|
20231201,112300,625812041,2025,2025,2025,2025,0
|
|
20231201,112200,625812041,2025,2025,2025,2025,0
|
|
20231201,112100,625812041,2025,2020,2025,2020,938
|
|
20231201,112000,623917276,2020,2020,2020,2020,121
|
|
20231201,111900,623672856,2020,2010,2020,2010,7856
|
|
20231201,111800,607840051,2005,2005,2005,2005,1258
|
|
20231201,111700,605317761,2000,2000,2000,2000,416
|
|
20231201,111600,604485761,2000,2000,2000,2000,0
|
|
20231201,111500,604485761,2000,2000,2000,2000,554
|
|
20231201,111400,603377761,1999,1998,1999,1998,230
|
|
20231201,111300,602918091,1995,1995,1995,1995,2338
|
|
20231201,111200,598253781,1995,1995,1995,1995,1046
|
|
20231201,111100,596167011,1995,1995,1995,1995,0
|
|
20231201,111000,596167011,1995,1995,1995,1995,2
|
|
20231201,110900,596163021,1995,1995,1995,1995,0
|
|
20231201,110800,596163021,1995,2005,2005,1995,63
|
|
20231201,110700,596037036,2005,2005,2005,2005,0
|
|
20231201,110600,596037036,2005,2005,2005,2005,6
|
|
20231201,110500,596025006,2000,2000,2000,2000,0
|
|
20231201,110400,596025006,2000,2000,2000,2000,246
|
|
20231201,110300,595533006,1995,1995,1995,1995,0
|
|
20231201,110200,595533006,1995,1997,1997,1995,785
|
|
20231201,110100,593966518,2010,1997,2010,1996,1054
|
|
20231201,110000,591858404,1997,1997,1997,1997,250
|
|
20231201,105900,591359154,1997,1997,1997,1997,20
|
|
20231201,105800,591319214,1997,1997,1997,1997,0
|
|
20231201,105700,591319214,1997,1997,1997,1997,859
|
|
20231201,105600,589603791,1997,1997,1997,1997,0
|
|
20231201,105500,589603791,1997,2010,2010,1997,542
|
|
20231201,105400,588520269,2010,2010,2010,2010,0
|
|
20231201,105300,588520269,2010,2010,2010,2010,0
|
|
20231201,105200,588520269,2010,2010,2010,2010,30
|
|
20231201,105100,588459969,2000,2000,2000,2000,30
|
|
20231201,105000,588399969,2000,2000,2000,2000,40
|
|
20231201,104900,588319969,2000,2000,2000,2000,0
|
|
20231201,104800,588319969,2000,2005,2005,2000,600
|
|
20231201,104700,587119004,2015,2015,2015,2015,51
|
|
20231201,104600,587016239,2015,2005,2015,2000,2006
|
|
20231201,104500,583002834,2010,2010,2010,2010,0
|
|
20231201,104400,583002834,2010,2010,2010,2010,0
|
|
20231201,104300,583002834,2010,2010,2010,2010,1000
|
|
20231201,104200,580992834,2005,2005,2005,2005,0
|
|
20231201,104100,580992834,2005,2005,2005,2005,0
|
|
20231201,104000,580992834,2005,2005,2005,2005,36
|
|
20231201,103900,580920654,2000,2005,2005,2000,2000
|
|
20231201,103800,576920429,2000,2000,2000,2000,0
|
|
20231201,103700,576920429,2000,2005,2005,2000,1250
|
|
20231201,103600,574419459,2000,2005,2005,2000,1760
|
|
20231201,103500,570893869,2005,2010,2010,2005,2401
|
|
20231201,103400,566072784,2010,2010,2010,2010,0
|
|
20231201,103300,566072784,2010,2010,2010,2010,1500
|
|
20231201,103200,563057784,2010,2010,2010,2010,293
|
|
20231201,103100,562468854,2010,2010,2010,2010,478
|
|
20231201,103000,561508074,2015,2015,2015,2015,150
|
|
20231201,102900,561205824,2015,2015,2015,2015,1
|
|
20231201,102800,561203809,2015,2015,2015,2015,0
|
|
20231201,102700,561203809,2015,2015,2015,2015,0
|
|
20231201,102600,561203809,2015,2015,2015,2015,0
|
|
20231201,102500,561203809,2015,2015,2020,2015,3255
|
|
20231201,102400,554639484,2020,2020,2020,2020,1353
|
|
20231201,102300,551906424,2020,2015,2020,2010,2153
|
|
20231201,102200,547564919,2015,2015,2015,2015,2
|
|
20231201,102100,547560889,2010,2010,2010,2010,358
|
|
20231201,102000,546841309,2010,2005,2010,2005,3428
|
|
20231201,101900,539955734,1998,1998,1998,1998,700
|
|
20231201,101800,538557134,1998,2005,2005,1998,103
|
|
20231201,101700,538350857,1996,1997,1997,1996,38
|
|
20231201,101600,538275005,1995,1995,1995,1995,0
|
|
20231201,101500,538275005,1995,1996,1996,1995,2174
|
|
20231201,101400,533935944,1997,1997,1997,1997,1372
|
|
20231201,101300,531196060,1997,1997,1997,1997,1386
|
|
20231201,101200,528428218,1998,1998,1998,1998,241
|
|
20231201,101100,527946700,1997,1998,1998,1997,2800
|
|
20231201,101000,522352820,2010,2010,2010,2010,42
|
|
20231201,100900,522268400,1998,2000,2000,1998,604
|
|
20231201,100800,521060844,2000,2000,2000,2000,500
|
|
20231201,100700,520060844,2000,2000,2000,2000,200
|
|
20231201,100600,519660844,1999,2000,2000,1999,4000
|
|
20231201,100500,511663019,2000,2000,2000,2000,2010
|
|
20231201,100400,507643019,2005,2010,2010,2005,501
|
|
20231201,100300,506638509,2005,2005,2005,2005,35
|
|
20231201,100200,506568334,2015,2000,2015,2000,2102
|
|
20231201,100100,502362804,2000,2000,2000,2000,951
|
|
20231201,100000,500460804,2005,2005,2005,2005,49
|
|
20231201,095900,500362559,2005,2005,2005,2005,138
|
|
20231201,095800,500085869,2005,2005,2005,2005,0
|
|
20231201,095700,500085869,2005,2005,2005,2005,406
|
|
20231201,095600,499271839,2005,2005,2005,2005,0
|
|
20231201,095500,499271839,2005,2005,2005,2005,249
|
|
20231201,095400,498772594,2000,2000,2000,2000,994
|
|
20231201,095300,496784594,2000,2005,2005,2000,4273
|
|
20231201,095200,488237649,2015,2005,2015,2005,400
|
|
20231201,095100,487433649,2005,2005,2005,2005,17
|
|
20231201,095000,487399564,2005,2010,2010,2005,1261
|
|
20231201,094900,484868984,2010,2010,2010,2010,0
|
|
20231201,094800,484868984,2010,2030,2030,2010,71
|
|
20231201,094700,484724874,2030,2030,2030,2030,102
|
|
20231201,094600,484517814,2030,2010,2030,2010,1243
|
|
20231201,094500,481999079,2005,2005,2005,2005,452
|
|
20231201,094400,481092819,2000,2030,2030,2000,1420
|
|
20231201,094300,478230279,2025,2020,2035,2020,11258
|
|
20231201,094200,455464304,2010,2020,2020,2005,172
|
|
20231201,094100,455117654,2020,2005,2020,2005,106
|
|
20231201,094000,454904434,2005,2005,2005,2005,0
|
|
20231201,093900,454904434,2005,2020,2020,2005,232
|
|
20231201,093800,454439109,2020,2020,2020,2020,100
|
|
20231201,093700,454237109,2025,2000,2025,2000,5749
|
|
20231201,093600,442625809,2020,2010,2020,1995,7540
|
|
20231201,093500,427568976,1998,1999,2000,1997,850
|
|
20231201,093400,425871006,1997,1997,1997,1997,0
|
|
20231201,093300,425871006,1997,2000,2000,1997,4299
|
|
20231201,093200,417283437,2000,2020,2020,1998,2163
|
|
20231201,093100,412946157,2020,1998,2020,1997,877
|
|
20231201,093000,411194282,1997,2035,2045,1995,4203
|
|
20231201,092900,402727733,2045,2010,2045,2005,9344
|
|
20231201,092800,383723573,2000,2020,2020,1993,16033
|
|
20231201,092700,351558748,2020,2025,2025,2020,1817
|
|
20231201,092600,347885948,2020,2035,2050,2020,16210
|
|
20231201,092500,314947183,2035,2065,2070,2035,21858
|
|
20231201,092400,270063948,2070,2045,2070,2025,28823
|
|
20231201,092300,210755343,2050,2040,2050,2025,14143
|
|
20231201,092200,181878338,2040,2010,2050,2005,14501
|
|
20231201,092100,152317363,2005,2005,2020,2005,3802
|
|
20231201,092000,144675743,2010,1997,2030,1991,17439
|
|
20231201,091900,109716152,1992,1955,1995,1951,19702
|
|
20231201,091800,70896551,1950,1950,1950,1950,2093
|
|
20231201,091700,66815201,1943,1939,1950,1939,7274
|
|
20231201,091600,52694487,1939,1927,1939,1926,2869
|
|
20231201,091500,47160336,1927,1926,1927,1926,249
|
|
20231201,091400,46680713,1927,1925,1927,1925,14
|
|
20231201,091300,46653755,1924,1928,1928,1924,9398
|
|
20231201,091200,28556966,1928,1928,1928,1928,3000
|
|
20231201,091100,22772966,1940,1927,1940,1927,554
|
|
20231201,091000,21704706,1929,1929,1940,1927,2451
|
|
20231201,090900,16978237,1928,1929,1929,1928,3037
|
|
20231201,090800,11121853,1929,1929,1930,1929,688
|
|
20231201,090700,9794681,1929,1929,1929,1929,121
|
|
20231201,090600,9561272,1929,1926,1929,1926,545
|
|
20231201,090500,8510843,1955,1956,1957,1924,2302
|
|
20231201,090400,4005899,1957,1945,1958,1918,1002
|
|
20231201,090300,2056034,1917,1940,1958,1917,769
|
|
20231201,090200,559519,1917,1917,1917,1917,0
|
|
20231201,090100,559519,1917,1940,1940,1917,7
|
|
20231201,090000,546077,1901,1901,1915,1901,287
|