590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,184700,7188000490,2085,2085,2085,2085,29916
|
|
20241029,184600,7188000490,2085,2085,2085,2085,0
|
|
20241029,184500,7188000490,2085,2085,2085,2085,0
|
|
20241029,184400,7188000490,2085,2085,2085,2085,0
|
|
20241029,184300,7188000490,2085,2085,2085,2085,0
|
|
20241029,184200,7188000490,2085,2085,2085,2085,0
|
|
20241029,184100,7188000490,2085,2085,2085,2085,0
|
|
20241029,184000,7188000490,2085,2085,2085,2085,0
|
|
20241029,183900,7188000490,2085,2085,2085,2085,0
|
|
20241029,183800,7188000490,2085,2085,2085,2085,0
|
|
20241029,183700,7188000490,2085,2085,2085,2085,0
|
|
20241029,183600,7188000490,2085,2085,2085,2085,0
|
|
20241029,183500,7188000490,2085,2085,2085,2085,0
|
|
20241029,183400,7188000490,2085,2085,2085,2085,0
|
|
20241029,183300,7188000490,2085,2085,2085,2085,0
|
|
20241029,183200,7188000490,2085,2085,2085,2085,0
|
|
20241029,183100,7188000490,2085,2085,2085,2085,0
|
|
20241029,183000,7188000490,2085,2085,2085,2085,0
|
|
20241029,182900,7188000490,2085,2085,2085,2085,0
|
|
20241029,182800,7188000490,2085,2085,2085,2085,0
|
|
20241029,182700,7188000490,2085,2085,2085,2085,0
|
|
20241029,182600,7188000490,2085,2085,2085,2085,0
|
|
20241029,182500,7188000490,2085,2085,2085,2085,0
|
|
20241029,182400,7188000490,2085,2085,2085,2085,0
|
|
20241029,182300,7188000490,2085,2085,2085,2085,0
|
|
20241029,182200,7188000490,2085,2085,2085,2085,0
|
|
20241029,182100,7188000490,2085,2085,2085,2085,0
|
|
20241029,182000,7188000490,2085,2085,2085,2085,0
|
|
20241029,181900,7188000490,2085,2085,2085,2085,0
|
|
20241029,181800,7188000490,2085,2085,2085,2085,0
|
|
20241029,181700,7188000490,2085,2085,2085,2085,29916
|
|
20241029,181600,7188000490,2085,2085,2085,2085,0
|
|
20241029,181500,7188000490,2085,2085,2085,2085,0
|
|
20241029,181400,7188000490,2085,2085,2085,2085,0
|
|
20241029,181300,7188000490,2085,2085,2085,2085,0
|
|
20241029,181200,7188000490,2085,2085,2085,2085,0
|
|
20241029,181100,7188000490,2085,2085,2085,2085,0
|
|
20241029,181000,7188000490,2085,2085,2085,2085,0
|
|
20241029,180900,7188000490,2085,2085,2085,2085,0
|
|
20241029,180800,7188000490,2085,2085,2085,2085,0
|
|
20241029,180700,7188000490,2085,2085,2085,2085,0
|
|
20241029,180600,7188000490,2085,2085,2085,2085,0
|
|
20241029,180500,7188000490,2085,2085,2085,2085,0
|
|
20241029,180400,7188000490,2085,2085,2085,2085,0
|
|
20241029,180300,7188000490,2085,2085,2085,2085,0
|
|
20241029,180200,7188000490,2085,2085,2085,2085,0
|
|
20241029,180100,7188000490,2085,2085,2085,2085,0
|
|
20241029,180000,7188000490,2085,2085,2085,2085,0
|
|
20241029,175900,7188000490,2085,2085,2085,2085,0
|
|
20241029,175800,7188000490,2085,2085,2085,2085,0
|
|
20241029,175700,7188000490,2085,2085,2085,2085,0
|
|
20241029,175600,7188000490,2085,2085,2085,2085,0
|
|
20241029,175500,7188000490,2085,2085,2085,2085,0
|
|
20241029,175400,7188000490,2085,2085,2085,2085,0
|
|
20241029,175300,7188000490,2085,2085,2085,2085,0
|
|
20241029,175200,7188000490,2085,2085,2085,2085,0
|
|
20241029,175100,7188000490,2085,2085,2085,2085,0
|
|
20241029,175000,7188000490,2085,2085,2085,2085,0
|
|
20241029,174900,7188000490,2085,2085,2085,2085,0
|
|
20241029,174800,7188000490,2085,2085,2085,2085,0
|
|
20241029,174700,7188000490,2085,2085,2085,2085,29916
|
|
20241029,174600,7188000490,2085,2085,2085,2085,0
|
|
20241029,174500,7188000490,2085,2085,2085,2085,0
|
|
20241029,174400,7188000490,2085,2085,2085,2085,0
|
|
20241029,174300,7188000490,2085,2085,2085,2085,0
|
|
20241029,174200,7188000490,2085,2085,2085,2085,0
|
|
20241029,174100,7188000490,2085,2085,2085,2085,0
|
|
20241029,174000,7188000490,2085,2085,2085,2085,0
|
|
20241029,173900,7188000490,2085,2085,2085,2085,0
|
|
20241029,173800,7188000490,2085,2085,2085,2085,0
|
|
20241029,173700,7188000490,2085,2085,2085,2085,0
|
|
20241029,173600,7188000490,2085,2085,2085,2085,0
|
|
20241029,173500,7188000490,2085,2085,2085,2085,0
|
|
20241029,173400,7188000490,2085,2085,2085,2085,0
|
|
20241029,173300,7188000490,2085,2085,2085,2085,0
|
|
20241029,173200,7188000490,2085,2085,2085,2085,0
|
|
20241029,173100,7188000490,2085,2085,2085,2085,0
|
|
20241029,173000,7188000490,2085,2085,2085,2085,0
|
|
20241029,172900,7188000490,2085,2085,2085,2085,0
|
|
20241029,172800,7188000490,2085,2085,2085,2085,0
|
|
20241029,172700,7188000490,2085,2085,2085,2085,0
|
|
20241029,172600,7188000490,2085,2085,2085,2085,0
|
|
20241029,172500,7188000490,2085,2085,2085,2085,0
|
|
20241029,172400,7188000490,2085,2085,2085,2085,0
|
|
20241029,172300,7188000490,2085,2085,2085,2085,0
|
|
20241029,172200,7188000490,2085,2085,2085,2085,0
|
|
20241029,172100,7188000490,2085,2085,2085,2085,0
|
|
20241029,172000,7188000490,2085,2085,2085,2085,0
|
|
20241029,171900,7188000490,2085,2085,2085,2085,0
|
|
20241029,171800,7188000490,2085,2085,2085,2085,0
|
|
20241029,171700,7188000490,2085,2085,2085,2085,29916
|
|
20241029,171600,7188000490,2085,2085,2085,2085,0
|
|
20241029,171500,7188000490,2085,2085,2085,2085,0
|
|
20241029,171400,7188000490,2085,2085,2085,2085,0
|
|
20241029,171300,7188000490,2085,2085,2085,2085,0
|
|
20241029,171200,7188000490,2085,2085,2085,2085,0
|
|
20241029,171100,7188000490,2085,2085,2085,2085,0
|
|
20241029,171000,7188000490,2085,2085,2085,2085,0
|
|
20241029,170900,7188000490,2085,2085,2085,2085,0
|
|
20241029,170800,7188000490,2085,2085,2085,2085,0
|
|
20241029,170700,7188000490,2085,2085,2085,2085,0
|
|
20241029,170600,7188000490,2085,2085,2085,2085,0
|
|
20241029,170500,7188000490,2085,2085,2085,2085,0
|
|
20241029,170400,7188000490,2085,2085,2085,2085,0
|
|
20241029,170300,7188000490,2085,2085,2085,2085,0
|
|
20241029,170200,7188000490,2085,2085,2085,2085,0
|
|
20241029,170100,7188000490,2085,2085,2085,2085,0
|
|
20241029,170000,7188000490,2085,2085,2085,2085,0
|
|
20241029,165900,7188000490,2085,2085,2085,2085,0
|
|
20241029,165800,7188000490,2085,2085,2085,2085,0
|
|
20241029,165700,7188000490,2085,2085,2085,2085,0
|
|
20241029,165600,7188000490,2085,2085,2085,2085,0
|
|
20241029,165500,7188000490,2085,2085,2085,2085,0
|
|
20241029,165400,7188000490,2085,2085,2085,2085,0
|
|
20241029,165300,7188000490,2085,2085,2085,2085,0
|
|
20241029,165200,7188000490,2085,2085,2085,2085,0
|
|
20241029,165100,7188000490,2085,2085,2085,2085,0
|
|
20241029,165000,7188000490,2085,2085,2085,2085,0
|
|
20241029,164900,7188000490,2085,2085,2085,2085,0
|
|
20241029,164800,7188000490,2085,2085,2085,2085,0
|
|
20241029,164700,7188000490,2085,2085,2085,2085,29916
|
|
20241029,164600,7188000490,2085,2085,2085,2085,0
|
|
20241029,164500,7188000490,2085,2085,2085,2085,0
|
|
20241029,164400,7188000490,2085,2085,2085,2085,0
|
|
20241029,164300,7188000490,2085,2085,2085,2085,0
|
|
20241029,164200,7188000490,2085,2085,2085,2085,0
|
|
20241029,164100,7188000490,2085,2085,2085,2085,0
|
|
20241029,164000,7188000490,2085,2085,2085,2085,0
|
|
20241029,163900,7188000490,2085,2085,2085,2085,0
|
|
20241029,163800,7188000490,2085,2085,2085,2085,0
|
|
20241029,163700,7188000490,2085,2085,2085,2085,0
|
|
20241029,163600,7188000490,2085,2085,2085,2085,0
|
|
20241029,163500,7188000490,2085,2085,2085,2085,0
|
|
20241029,163400,7188000490,2085,2085,2085,2085,0
|
|
20241029,163300,7188000490,2085,2085,2085,2085,0
|
|
20241029,163200,7188000490,2085,2085,2085,2085,0
|
|
20241029,163100,7188000490,2085,2085,2085,2085,0
|
|
20241029,163000,7188000490,2085,2085,2085,2085,0
|
|
20241029,162900,7188000490,2085,2085,2085,2085,0
|
|
20241029,162800,7188000490,2085,2085,2085,2085,0
|
|
20241029,162700,7188000490,2085,2085,2085,2085,0
|
|
20241029,162600,7188000490,2085,2085,2085,2085,0
|
|
20241029,162500,7188000490,2085,2085,2085,2085,0
|
|
20241029,162400,7188000490,2085,2085,2085,2085,0
|
|
20241029,162300,7188000490,2085,2085,2085,2085,0
|
|
20241029,162200,7188000490,2085,2085,2085,2085,0
|
|
20241029,162100,7188000490,2085,2085,2085,2085,0
|
|
20241029,162000,7188000490,2085,2085,2085,2085,0
|
|
20241029,161900,7188000490,2085,2085,2085,2085,0
|
|
20241029,161800,7188000490,2085,2085,2085,2085,0
|
|
20241029,161700,7188000490,2085,2085,2085,2085,29916
|
|
20241029,161600,7188000490,2085,2085,2085,2085,0
|
|
20241029,161500,7188000490,2085,2085,2085,2085,0
|
|
20241029,161400,7188000490,2085,2085,2085,2085,0
|
|
20241029,161300,7188000490,2085,2085,2085,2085,0
|
|
20241029,161200,7188000490,2085,2085,2085,2085,0
|
|
20241029,161100,7188000490,2085,2085,2085,2085,0
|
|
20241029,161000,7188000490,2085,2085,2085,2085,0
|
|
20241029,160900,7188000490,2085,2085,2085,2085,0
|
|
20241029,160800,7188000490,2085,2085,2085,2085,0
|
|
20241029,160700,7188000490,2085,2085,2085,2085,0
|
|
20241029,160600,7188000490,2085,2085,2085,2085,0
|
|
20241029,160500,7188000490,2085,2085,2085,2085,0
|
|
20241029,160400,7188000490,2085,2085,2085,2085,0
|
|
20241029,160300,7188000490,2085,2085,2085,2085,0
|
|
20241029,160200,7188000490,2085,2085,2085,2085,0
|
|
20241029,160100,7188000490,2085,2085,2085,2085,0
|
|
20241029,160000,7188000490,2085,2085,2085,2085,0
|
|
20241029,155900,7188000490,2085,2085,2085,2085,0
|
|
20241029,155800,7188000490,2085,2085,2085,2085,0
|
|
20241029,155700,7188000490,2085,2085,2085,2085,0
|
|
20241029,155600,7188000490,2085,2085,2085,2085,0
|
|
20241029,155500,7188000490,2085,2085,2085,2085,0
|
|
20241029,155400,7188000490,2085,2085,2085,2085,0
|
|
20241029,155300,7188000490,2085,2085,2085,2085,0
|
|
20241029,155200,7188000490,2085,2085,2085,2085,0
|
|
20241029,155100,7188000490,2085,2085,2085,2085,0
|
|
20241029,155000,7188000490,2085,2085,2085,2085,0
|
|
20241029,154900,7188000490,2085,2085,2085,2085,0
|
|
20241029,154800,7188000490,2085,2085,2085,2085,0
|
|
20241029,154700,7188000490,2085,2085,2085,2085,29916
|
|
20241029,154600,7188000490,2085,2085,2085,2085,0
|
|
20241029,154500,7188000490,2085,2085,2085,2085,0
|
|
20241029,154400,7188000490,2085,2085,2085,2085,0
|
|
20241029,154300,7188000490,2085,2085,2085,2085,0
|
|
20241029,154200,7188000490,2085,2085,2085,2085,0
|
|
20241029,154100,7188000490,2085,2085,2085,2085,0
|
|
20241029,154000,7188000490,2085,2085,2085,2085,0
|
|
20241029,153900,7188000490,2085,2085,2085,2085,0
|
|
20241029,153800,7188000490,2085,2085,2085,2085,0
|
|
20241029,153700,7188000490,2085,2085,2085,2085,0
|
|
20241029,153600,7188000490,2085,2085,2085,2085,0
|
|
20241029,153500,7188000490,2085,2085,2085,2085,0
|
|
20241029,153400,7188000490,2085,2085,2085,2085,0
|
|
20241029,153300,7188000490,2085,2085,2085,2085,0
|
|
20241029,153200,7188000490,2085,2085,2085,2085,0
|
|
20241029,153100,7188000490,2085,2085,2085,2085,0
|
|
20241029,153000,7188000490,2085,2085,2085,2085,29916
|
|
20241029,152900,7125625630,2085,2085,2085,2085,0
|
|
20241029,152800,7125625630,2085,2085,2085,2085,0
|
|
20241029,152700,7125625630,2085,2085,2085,2085,0
|
|
20241029,152600,7125625630,2085,2085,2085,2085,0
|
|
20241029,152500,7125625630,2085,2085,2085,2085,0
|
|
20241029,152400,7125625630,2085,2085,2085,2085,0
|
|
20241029,152300,7125625630,2085,2085,2085,2085,0
|
|
20241029,152200,7125625630,2085,2085,2085,2085,0
|
|
20241029,152100,7125625630,2085,2085,2085,2085,0
|
|
20241029,152000,7125625630,2085,2085,2085,2085,0
|
|
20241029,151900,7125625630,2085,2080,2085,2070,13727
|
|
20241029,151800,7097136810,2070,2080,2080,2070,9311
|
|
20241029,151700,7077801240,2070,2070,2070,2065,7621
|
|
20241029,151600,7062047580,2070,2075,2075,2070,8057
|
|
20241029,151500,7045337025,2080,2080,2080,2075,395
|
|
20241029,151400,7044515735,2080,2090,2090,2075,7234
|
|
20241029,151300,7029468705,2090,2085,2090,2080,3397
|
|
20241029,151200,7022378505,2085,2090,2090,2080,2921
|
|
20241029,151100,7016286115,2085,2090,2090,2085,2285
|
|
20241029,151000,7011520970,2080,2070,2090,2065,9096
|
|
20241029,150900,6992595790,2065,2075,2075,2055,15093
|
|
20241029,150800,6961448395,2070,2085,2085,2070,13852
|
|
20241029,150700,6932696280,2085,2090,2090,2085,2750
|
|
20241029,150600,6926950285,2090,2095,2095,2090,6369
|
|
20241029,150500,6913636955,2095,2095,2095,2090,1925
|
|
20241029,150400,6909605750,2095,2090,2095,2090,10062
|
|
20241029,150300,6888576155,2090,2095,2095,2085,247
|
|
20241029,150200,6888060660,2095,2090,2095,2080,11165
|
|
20241029,150100,6864755545,2090,2090,2090,2085,4519
|
|
20241029,150000,6855318815,2085,2085,2090,2085,4048
|
|
20241029,145900,6846878720,2080,2090,2090,2080,443
|
|
20241029,145800,6845955050,2090,2080,2090,2075,21682
|
|
20241029,145700,6800844790,2080,2080,2080,2065,4144
|
|
20241029,145600,6792254520,2080,2075,2080,2075,718
|
|
20241029,145500,6790764390,2075,2070,2075,2070,3544
|
|
20241029,145400,6783410885,2070,2085,2085,2070,6624
|
|
20241029,145300,6769688300,2085,2050,2085,2045,24518
|
|
20241029,145200,6719177140,2050,2080,2080,2050,11769
|
|
20241029,145100,6694984590,2080,2080,2080,2060,2509
|
|
20241029,145000,6689815915,2060,2085,2085,2060,7193
|
|
20241029,144900,6674945175,2085,2080,2085,2070,5679
|
|
20241029,144800,6663115195,2065,2075,2085,2065,3797
|
|
20241029,144700,6655223570,2060,2075,2080,2060,7857
|
|
20241029,144600,6638960655,2075,2070,2075,2055,7805
|
|
20241029,144500,6622851725,2070,2075,2080,2070,1378
|
|
20241029,144400,6619992795,2075,2080,2080,2075,386
|
|
20241029,144300,6619190625,2075,2085,2085,2075,4327
|
|
20241029,144200,6610189920,2085,2095,2095,2085,1990
|
|
20241029,144100,6606030960,2100,2085,2100,2070,35102
|
|
20241029,144000,6532627370,2075,2075,2075,2070,4736
|
|
20241029,143900,6522800735,2075,2075,2085,2075,2458
|
|
20241029,143800,6517689695,2075,2080,2080,2070,4759
|
|
20241029,143700,6507806475,2080,2085,2090,2080,5280
|
|
20241029,143600,6496792415,2085,2085,2085,2080,4242
|
|
20241029,143500,6487950395,2090,2095,2095,2085,8094
|
|
20241029,143400,6471038615,2095,2100,2100,2090,2321
|
|
20241029,143300,6466176265,2100,2095,2100,2090,3427
|
|
20241029,143200,6458997100,2095,2095,2100,2090,5578
|
|
20241029,143100,6447320765,2090,2085,2100,2085,41601
|
|
20241029,143000,6360313800,2085,2085,2085,2070,10430
|
|
20241029,142900,6338577475,2080,2085,2085,2070,1892
|
|
20241029,142800,6334637225,2085,2075,2085,2070,9675
|
|
20241029,142700,6314485280,2080,2060,2080,2055,14296
|
|
20241029,142600,6284880910,2065,2065,2065,2050,1898
|
|
20241029,142500,6280961810,2065,2060,2070,2060,7287
|
|
20241029,142400,6265909820,2060,2055,2060,2045,14417
|
|
20241029,142300,6236338700,2055,2060,2060,2050,5723
|
|
20241029,142200,6224577015,2060,2060,2060,2060,2074
|
|
20241029,142100,6220304575,2060,2070,2070,2060,4036
|
|
20241029,142000,6211971255,2070,2065,2070,2065,4636
|
|
20241029,141900,6202379255,2070,2060,2070,2060,3034
|
|
20241029,141800,6196104135,2070,2065,2070,2060,7915
|
|
20241029,141700,6179766230,2070,2065,2075,2060,4444
|
|
20241029,141600,6170583930,2070,2060,2070,2060,6007
|
|
20241029,141500,6158181160,2065,2065,2070,2060,1961
|
|
20241029,141400,6154138555,2070,2070,2075,2060,734
|
|
20241029,141300,6152622970,2070,2075,2075,2060,2675
|
|
20241029,141200,6147085045,2070,2060,2075,2055,1672
|
|
20241029,141100,6143636970,2060,2055,2060,2055,165
|
|
20241029,141000,6143297615,2075,2070,2075,2050,6677
|
|
20241029,140900,6129495290,2070,2060,2075,2050,2543
|
|
20241029,140800,6124232265,2050,2050,2060,2045,6763
|
|
20241029,140700,6110356360,2065,2055,2065,2055,3203
|
|
20241029,140600,6103771640,2055,2070,2070,2055,1163
|
|
20241029,140500,6101376110,2065,2060,2070,2055,14823
|
|
20241029,140400,6070833110,2065,2050,2065,2045,8854
|
|
20241029,140300,6052618505,2045,2055,2060,2030,13208
|
|
20241029,140200,6025634695,2035,2055,2060,2035,9981
|
|
20241029,140100,6005233720,2060,2045,2065,2035,42191
|
|
20241029,140000,5918767200,2050,2055,2055,2025,88108
|
|
20241029,135900,5738529930,2045,2055,2060,2035,31667
|
|
20241029,135800,5673791520,2055,2050,2070,2045,40342
|
|
20241029,135700,5590953325,2050,2075,2080,2050,43768
|
|
20241029,135600,5500681195,2080,2085,2100,2070,42757
|
|
20241029,135500,5411649605,2085,2080,2090,2070,23128
|
|
20241029,135400,5363548810,2075,2080,2095,2075,26272
|
|
20241029,135300,5308734460,2080,2060,2090,2055,38128
|
|
20241029,135200,5229533740,2060,2070,2085,2050,66780
|
|
20241029,135100,5091695625,2070,2095,2105,2055,78556
|
|
20241029,135000,4929206880,2095,2085,2120,2080,99034
|
|
20241029,134900,4721378525,2090,2105,2105,2080,91410
|
|
20241029,134800,4530600985,2105,2125,2130,2085,133857
|
|
20241029,134700,4248747835,2130,2160,2165,2115,474323
|
|
20241029,134600,3230048960,2155,2155,2155,2155,0
|
|
20241029,134500,3230048960,2155,2155,2155,2155,0
|
|
20241029,134400,3230048960,2155,2095,2155,2095,259758
|
|
20241029,134300,2677142870,2095,2075,2100,2070,107575
|
|
20241029,134200,2451994915,2075,2070,2080,2060,17009
|
|
20241029,134100,2416777225,2070,2060,2070,2050,8283
|
|
20241029,134000,2399651455,2060,2050,2070,2040,21669
|
|
20241029,133900,2355011355,2045,2045,2050,2040,2275
|
|
20241029,133800,2350351485,2050,2040,2050,2040,418
|
|
20241029,133700,2349498655,2055,2040,2055,2040,370
|
|
20241029,133600,2348743780,2055,2055,2055,2040,18315
|
|
20241029,133500,2311271635,2050,2060,2060,2045,1471
|
|
20241029,133400,2308261855,2050,2055,2060,2050,7105
|
|
20241029,133300,2293685180,2055,2060,2060,2055,1822
|
|
20241029,133200,2289940865,2060,2055,2060,2055,5242
|
|
20241029,133100,2279158590,2060,2055,2060,2050,3739
|
|
20241029,133000,2271468800,2065,2075,2075,2050,8351
|
|
20241029,132900,2254251840,2075,2070,2075,2070,2779
|
|
20241029,132800,2248486965,2075,2075,2075,2070,9411
|
|
20241029,132700,2228960395,2075,2080,2080,2070,14517
|
|
20241029,132600,2198822165,2070,2065,2080,2045,43692
|
|
20241029,132500,2108595195,2060,2070,2070,2055,4576
|
|
20241029,132400,2099155920,2070,2070,2070,2055,10447
|
|
20241029,132300,2077548780,2070,2055,2070,2055,10319
|
|
20241029,132200,2056222785,2055,2060,2065,2055,5502
|
|
20241029,132100,2044871280,2065,2065,2070,2060,9633
|
|
20241029,132000,2024985770,2060,2055,2065,2050,8815
|
|
20241029,131900,2006865455,2055,2045,2055,2045,12484
|
|
20241029,131800,1981293710,2040,2030,2040,2030,996
|
|
20241029,131700,1979262630,2025,2025,2025,2025,142
|
|
20241029,131600,1978975080,2040,2030,2040,2025,3355
|
|
20241029,131500,1972149020,2040,2040,2040,2030,3669
|
|
20241029,131400,1964671620,2040,2045,2045,2040,1336
|
|
20241029,131300,1961941015,2045,2055,2055,2040,1380
|
|
20241029,131200,1959113615,2055,2035,2060,2030,22741
|
|
20241029,131100,1912361745,2050,2035,2050,2030,9057
|
|
20241029,131000,1893856265,2035,2045,2045,2035,14644
|
|
20241029,130900,1863956260,2045,2055,2055,2040,25091
|
|
20241029,130800,1812580835,2050,2045,2065,2045,40397
|
|
20241029,130700,1729459825,2045,2045,2060,2040,7998
|
|
20241029,130600,1713033720,2055,2035,2055,2035,27492
|
|
20241029,130500,1656731140,2035,2030,2035,2025,11049
|
|
20241029,130400,1634259465,2030,2035,2040,2010,10326
|
|
20241029,130300,1613287385,2035,2010,2035,2005,33768
|
|
20241029,130200,1545000560,2010,2010,2010,2010,105
|
|
20241029,130100,1544789510,2010,2010,2015,2000,1477
|
|
20241029,130000,1541832435,2015,2020,2020,2000,179
|
|
20241029,125900,1541473390,2020,1998,2020,1997,6020
|
|
20241029,125800,1529396739,1994,1994,1994,1994,0
|
|
20241029,125700,1529396739,1994,1994,1994,1994,1780
|
|
20241029,125600,1525847419,1998,1998,1998,1994,852
|
|
20241029,125500,1524145831,1998,1998,1998,1998,217
|
|
20241029,125400,1523712265,1998,1993,1998,1993,100
|
|
20241029,125300,1523512715,1993,1993,1993,1993,1
|
|
20241029,125200,1523510722,1998,1998,1998,1998,62
|
|
20241029,125100,1523386846,1998,1997,1998,1997,10
|
|
20241029,125000,1523366874,1988,1991,1998,1988,705
|
|
20241029,124900,1521962365,1991,1988,1991,1987,4763
|
|
20241029,124800,1512485401,1987,1992,1995,1987,14680
|
|
20241029,124700,1483257146,1992,1992,1992,1992,0
|
|
20241029,124600,1483257146,1992,1992,1992,1992,1
|
|
20241029,124500,1483255154,1992,1992,1992,1992,1391
|
|
20241029,124400,1480484282,1992,1992,1992,1992,201
|
|
20241029,124300,1480083890,1993,1995,1995,1993,1200
|
|
20241029,124200,1477690290,1995,1993,1995,1991,8807
|
|
20241029,124100,1460145466,1993,1993,1993,1993,2265
|
|
20241029,124000,1455631321,1993,1995,1998,1993,235
|
|
20241029,123900,1455162515,1995,1995,1995,1995,50
|
|
20241029,123800,1455062765,1995,1995,1995,1995,2287
|
|
20241029,123700,1450500200,1990,1995,1995,1990,3106
|
|
20241029,123600,1444319231,1994,1995,1995,1986,5402
|
|
20241029,123500,1433579469,1988,1995,2000,1986,4855
|
|
20241029,123400,1423907195,2000,2005,2010,1995,7389
|
|
20241029,123300,1409127131,2000,1993,2025,1993,125854
|
|
20241029,123200,1157471990,1993,1993,1993,1993,0
|
|
20241029,123100,1157471990,1993,1994,1994,1990,11196
|
|
20241029,123000,1135165114,1994,1990,1994,1990,13429
|
|
20241029,122900,1108400208,1990,1990,1990,1990,45
|
|
20241029,122800,1108310658,1990,1990,1990,1990,1
|
|
20241029,122700,1108308668,1990,1990,1990,1990,86
|
|
20241029,122600,1108137528,1991,1991,1991,1991,0
|
|
20241029,122500,1108137528,1991,1991,1992,1991,136
|
|
20241029,122400,1107866747,1992,1985,1992,1984,4280
|
|
20241029,122300,1099349028,1990,1990,1990,1990,2435
|
|
20241029,122200,1094503378,1991,1991,1991,1991,0
|
|
20241029,122100,1094503378,1991,1986,1991,1985,10817
|
|
20241029,122000,1072988092,1985,1983,1986,1983,5478
|
|
20241029,121900,1062114874,1983,1978,1983,1978,7150
|
|
20241029,121800,1047948514,1978,1978,1978,1978,521
|
|
20241029,121700,1046917976,1978,1978,1978,1978,0
|
|
20241029,121600,1046917976,1978,1978,1978,1978,0
|
|
20241029,121500,1046917976,1978,1977,1978,1977,827
|
|
20241029,121400,1045282995,1977,1977,1977,1977,3
|
|
20241029,121300,1045277064,1969,1969,1969,1969,0
|
|
20241029,121200,1045277064,1969,1971,1971,1969,1000
|
|
20241029,121100,1043306982,1977,1977,1977,1977,0
|
|
20241029,121000,1043306982,1977,1977,1977,1977,0
|
|
20241029,120900,1043306982,1977,1977,1977,1977,0
|
|
20241029,120800,1043306982,1977,1977,1977,1977,0
|
|
20241029,120700,1043306982,1977,1977,1977,1977,0
|
|
20241029,120600,1043306982,1977,1977,1977,1977,6
|
|
20241029,120500,1043295120,1980,1980,1980,1980,0
|
|
20241029,120400,1043295120,1980,1979,1980,1979,347
|
|
20241029,120300,1042608390,1977,1976,1977,1976,1568
|
|
20241029,120200,1039509454,1977,1977,1977,1977,1
|
|
20241029,120100,1039507477,1969,1970,1970,1969,325
|
|
20241029,120000,1038867255,1969,1969,1969,1969,0
|
|
20241029,115900,1038867255,1969,1973,1973,1969,1410
|
|
20241029,115800,1036089800,1977,1973,1977,1973,1034
|
|
20241029,115700,1034046718,1973,1973,1973,1973,200
|
|
20241029,115600,1033652118,1973,1973,1973,1973,321
|
|
20241029,115500,1033018785,1970,1970,1970,1970,1000
|
|
20241029,115400,1031048785,1972,1972,1972,1972,1502
|
|
20241029,115300,1028086841,1972,1972,1972,1971,1053
|
|
20241029,115200,1026010825,1972,1970,1972,1969,4114
|
|
20241029,115100,1017908909,1970,1970,1970,1970,0
|
|
20241029,115000,1017908909,1970,1970,1970,1970,1289
|
|
20241029,114900,1015369579,1970,1970,1970,1970,128
|
|
20241029,114800,1015117419,1970,1973,1973,1970,9325
|
|
20241029,114700,996736165,1972,1972,1972,1972,0
|
|
20241029,114600,996736165,1972,1979,1979,1972,68
|
|
20241029,114500,996602055,1972,1972,1972,1972,1386
|
|
20241029,114400,993868863,1980,1980,1980,1980,0
|
|
20241029,114300,993868863,1980,1972,1980,1972,78
|
|
20241029,114200,993714895,1972,1972,1972,1972,0
|
|
20241029,114100,993714895,1972,1972,1972,1972,1200
|
|
20241029,114000,991348495,1972,1972,1972,1972,154
|
|
20241029,113900,991044807,1981,1972,1981,1972,1117
|
|
20241029,113800,988842065,1981,1981,1981,1981,0
|
|
20241029,113700,988842065,1981,1973,1981,1972,505
|
|
20241029,113600,987845851,1972,1972,1972,1972,0
|
|
20241029,113500,987845851,1972,1976,1976,1972,5449
|
|
20241029,113400,977095521,1981,1981,1981,1981,3
|
|
20241029,113300,977089578,1981,1980,1981,1980,89
|
|
20241029,113200,976913289,1980,1980,1980,1980,0
|
|
20241029,113100,976913289,1980,1980,1980,1980,100
|
|
20241029,113000,976715289,1982,1980,1982,1980,655
|
|
20241029,112900,975417730,1981,1980,1981,1976,974
|
|
20241029,112800,973489460,1980,1976,1980,1976,1121
|
|
20241029,112700,971272962,1981,1981,1981,1981,0
|
|
20241029,112600,971272962,1981,1981,1981,1981,0
|
|
20241029,112500,971272962,1981,1980,1981,1980,1086
|
|
20241029,112400,969121597,1976,1976,1976,1976,0
|
|
20241029,112300,969121597,1976,1977,1977,1976,50
|
|
20241029,112200,969022787,1981,1981,1981,1981,0
|
|
20241029,112100,969022787,1981,1981,1981,1981,0
|
|
20241029,112000,969022787,1981,1979,1981,1979,604
|
|
20241029,111900,967826296,1973,1973,1973,1973,200
|
|
20241029,111800,967431696,1981,1981,1981,1981,0
|
|
20241029,111700,967431696,1981,1981,1981,1981,0
|
|
20241029,111600,967431696,1981,1981,1981,1981,1
|
|
20241029,111500,967429715,1981,1981,1981,1981,124
|
|
20241029,111400,967184071,1983,1983,1983,1983,336
|
|
20241029,111300,966517783,1983,1982,1983,1982,593
|
|
20241029,111200,965342157,1981,1981,1981,1981,14
|
|
20241029,111100,965314423,1981,1977,1981,1977,4331
|
|
20241029,111000,956739454,1971,1971,1971,1971,0
|
|
20241029,110900,956739454,1971,1971,1971,1971,398
|
|
20241029,110800,955954996,1978,1978,1978,1978,3
|
|
20241029,110700,955949062,1971,1971,1971,1971,276
|
|
20241029,110600,955405066,1978,1978,1978,1978,357
|
|
20241029,110500,954698920,1977,1977,1977,1977,343
|
|
20241029,110400,954020809,1977,1977,1977,1977,0
|
|
20241029,110300,954020809,1977,1972,1978,1972,4025
|
|
20241029,110200,946064146,1978,1978,1978,1978,0
|
|
20241029,110100,946064146,1978,1971,1978,1970,11
|
|
20241029,110000,946042459,1976,1977,1977,1976,301
|
|
20241029,105900,945447403,1976,1977,1977,1976,257
|
|
20241029,105800,944939315,1977,1977,1977,1977,0
|
|
20241029,105700,944939315,1977,1977,1977,1977,15
|
|
20241029,105600,944909660,1977,1971,1977,1971,293
|
|
20241029,105500,944332145,1971,1978,1978,1971,203
|
|
20241029,105400,943930620,1978,1978,1978,1978,408
|
|
20241029,105300,943123596,1978,1978,1978,1978,1
|
|
20241029,105200,943121618,1971,1971,1971,1970,6002
|
|
20241029,105100,931291678,1977,1978,1978,1971,103
|
|
20241029,105000,931088646,1979,1979,1979,1979,102
|
|
20241029,104900,930886788,1971,1979,1979,1971,26
|
|
20241029,104800,930835534,1971,1972,1972,1971,1187
|
|
20241029,104700,928495654,1972,1981,1982,1972,1732
|
|
20241029,104600,925072511,1982,1982,1982,1981,649
|
|
20241029,104500,923786274,1982,1982,1982,1982,0
|
|
20241029,104400,923786274,1982,1982,1982,1982,0
|
|
20241029,104300,923786274,1982,1980,1982,1980,135
|
|
20241029,104200,923518756,1980,1976,1980,1976,4520
|
|
20241029,104100,914577218,1977,1977,1977,1977,0
|
|
20241029,104000,914577218,1977,1977,1977,1977,408
|
|
20241029,103900,913770602,1980,1978,1980,1970,5080
|
|
20241029,103800,903762371,1980,1972,1980,1970,1152
|
|
20241029,103700,901491580,1980,1980,1980,1980,2
|
|
20241029,103600,901487620,1977,1977,1977,1977,0
|
|
20241029,103500,901487620,1977,1977,1977,1977,2169
|
|
20241029,103400,897199507,1979,1977,1979,1977,712
|
|
20241029,103300,895790551,1973,1973,1973,1973,0
|
|
20241029,103200,895790551,1973,1976,1976,1973,9
|
|
20241029,103100,895772782,1979,1973,1979,1973,3563
|
|
20241029,103000,888736255,1973,1973,1973,1967,253
|
|
20241029,102900,888238592,1972,1972,1972,1972,200
|
|
20241029,102800,887844192,1972,1964,1972,1964,201
|
|
20241029,102700,887448680,1963,1963,1963,1963,0
|
|
20241029,102600,887448680,1963,1963,1963,1963,190
|
|
20241029,102500,887075710,1962,1962,1967,1962,4081
|
|
20241029,102400,879065549,1960,1974,1974,1960,16602
|
|
20241029,102300,846439756,1972,1972,1972,1972,1
|
|
20241029,102200,846437784,1974,1974,1974,1974,2
|
|
20241029,102100,846433836,1975,1974,1975,1974,1432
|
|
20241029,102000,843607067,1976,1976,1976,1976,1547
|
|
20241029,101900,840550195,1975,1978,1980,1975,1349
|
|
20241029,101800,837884636,1976,1978,1978,1976,4367
|
|
20241029,101700,829254704,1978,1985,1986,1978,2928
|
|
20241029,101600,823440714,1986,1986,1986,1986,2
|
|
20241029,101500,823436742,1987,1976,1987,1976,1109
|
|
20241029,101400,821245270,1976,1984,1984,1976,2207
|
|
20241029,101300,816882119,1987,1984,1987,1984,302
|
|
20241029,101200,816282948,1985,1985,1985,1985,10
|
|
20241029,101100,816263098,1985,1976,1985,1976,1369
|
|
20241029,101000,813546634,1984,1984,1984,1984,0
|
|
20241029,100900,813546634,1984,1985,1985,1973,756
|
|
20241029,100800,812054654,1974,1979,1986,1971,4424
|
|
20241029,100700,803322735,1989,1980,1989,1979,1079
|
|
20241029,100600,801185393,1989,1989,1989,1989,1
|
|
20241029,100500,801183404,1989,1978,1989,1978,753
|
|
20241029,100400,799691198,1978,1980,1980,1978,5807
|
|
20241029,100300,788193615,1980,1983,1984,1980,5292
|
|
20241029,100200,777708107,1989,1983,1989,1983,1928
|
|
20241029,100100,773883905,1982,1983,1983,1982,462
|
|
20241029,100000,772967836,1982,1982,1982,1982,964
|
|
20241029,095900,771057188,1982,1982,1982,1982,3698
|
|
20241029,095800,763727752,1982,1982,1982,1982,2111
|
|
20241029,095700,759543750,1990,1985,1990,1983,5441
|
|
20241029,095600,748739064,1989,1985,1989,1985,1000
|
|
20241029,095500,746752064,1992,1990,1992,1984,3768
|
|
20241029,095400,739252437,1990,1991,1991,1989,2373
|
|
20241029,095300,734530238,1990,1990,1991,1990,4220
|
|
20241029,095200,726132325,1990,1989,1990,1984,2285
|
|
20241029,095100,721589010,1989,1982,1989,1982,1204
|
|
20241029,095000,719201531,1982,1990,1990,1982,5196
|
|
20241029,094900,708863382,1990,1988,1990,1988,910
|
|
20241029,094800,707053434,1988,1989,1989,1988,1452
|
|
20241029,094700,704165857,1990,1992,1992,1974,15797
|
|
20241029,094600,672892446,1992,1992,1993,1985,5564
|
|
20241029,094500,661813371,1992,1978,1997,1978,122211
|
|
20241029,094400,418756259,1980,1980,1980,1980,0
|
|
20241029,094300,418756259,1980,1982,1982,1974,2539
|
|
20241029,094200,413733848,1982,1982,1983,1977,3741
|
|
20241029,094100,406326634,1982,1978,1982,1977,5028
|
|
20241029,094000,396371251,1977,1975,1977,1974,1134
|
|
20241029,093900,394131297,1978,1975,1978,1975,341
|
|
20241029,093800,393457402,1976,1979,1980,1976,1568
|
|
20241029,093700,390356010,1976,1980,1980,1976,1902
|
|
20241029,093600,386594218,1980,1978,1980,1978,8960
|
|
20241029,093500,368858626,1976,1971,1977,1971,4360
|
|
20241029,093400,360248852,1973,1973,1973,1973,618
|
|
20241029,093300,359029538,1973,1962,1973,1962,1707
|
|
20241029,093200,355675931,1972,1962,1972,1962,6565
|
|
20241029,093100,342732123,1962,1958,1962,1958,212
|
|
20241029,093000,342316224,1958,1958,1958,1958,5
|
|
20241029,092900,342306434,1961,1961,1961,1961,0
|
|
20241029,092800,342306434,1961,1958,1961,1958,1026
|
|
20241029,092700,340297520,1958,1953,1958,1953,2430
|
|
20241029,092600,335544676,1958,1954,1958,1954,310
|
|
20241029,092500,334938541,1953,1956,1957,1953,1971
|
|
20241029,092400,331085427,1956,1955,1956,1955,1955
|
|
20241029,092300,327263333,1955,1954,1956,1951,8777
|
|
20241029,092200,310113583,1953,1951,1953,1950,5731
|
|
20241029,092100,298931586,1953,1953,1953,1951,2942
|
|
20241029,092000,293187706,1953,1962,1962,1953,14999
|
|
20241029,091900,263848877,1961,1963,1963,1961,1206
|
|
20241029,091800,261482569,1973,1966,1973,1964,1107
|
|
20241029,091700,259306813,1966,1974,1974,1966,1669
|
|
20241029,091600,256018443,1975,1972,1975,1964,7761
|
|
20241029,091500,240721256,1972,1983,1984,1971,13712
|
|
20241029,091400,213573347,1983,1979,1983,1976,17867
|
|
20241029,091300,178219756,1979,1966,1979,1966,12377
|
|
20241029,091200,153781598,1966,1956,1966,1956,13595
|
|
20241029,091100,127065644,1956,1956,1956,1956,499
|
|
20241029,091000,126089600,1964,1960,1964,1955,1823
|
|
20241029,090900,122518073,1959,1953,1961,1953,983
|
|
20241029,090800,120596562,1953,1953,1953,1952,1978
|
|
20241029,090700,116734024,1953,1954,1954,1953,2987
|
|
20241029,090600,110899959,1954,1964,1967,1954,4047
|
|
20241029,090500,102983515,1965,1970,1971,1965,7113
|
|
20241029,090400,88992707,1968,1965,1969,1965,5704
|
|
20241029,090300,77769959,1965,1954,1965,1947,3888
|
|
20241029,090200,70163978,1954,1948,1954,1947,1499
|
|
20241029,090100,67245301,1949,1958,1958,1948,15820
|
|
20241029,090000,36322029,1958,1962,1970,1958,18497
|