590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,184700,16575328191,1718,1718,1718,1718,102173
|
|
20241206,184600,16575328191,1718,1718,1718,1718,0
|
|
20241206,184500,16575328191,1718,1718,1718,1718,0
|
|
20241206,184400,16575328191,1718,1718,1718,1718,0
|
|
20241206,184300,16575328191,1718,1718,1718,1718,0
|
|
20241206,184200,16575328191,1718,1718,1718,1718,0
|
|
20241206,184100,16575328191,1718,1718,1718,1718,0
|
|
20241206,184000,16575328191,1718,1718,1718,1718,0
|
|
20241206,183900,16575328191,1718,1718,1718,1718,0
|
|
20241206,183800,16575328191,1718,1718,1718,1718,0
|
|
20241206,183700,16575328191,1718,1718,1718,1718,0
|
|
20241206,183600,16575328191,1718,1718,1718,1718,0
|
|
20241206,183500,16575328191,1718,1718,1718,1718,0
|
|
20241206,183400,16575328191,1718,1718,1718,1718,0
|
|
20241206,183300,16575328191,1718,1718,1718,1718,0
|
|
20241206,183200,16575328191,1718,1718,1718,1718,0
|
|
20241206,183100,16575328191,1718,1718,1718,1718,0
|
|
20241206,183000,16575328191,1718,1718,1718,1718,0
|
|
20241206,182900,16575328191,1718,1718,1718,1718,0
|
|
20241206,182800,16575328191,1718,1718,1718,1718,0
|
|
20241206,182700,16575328191,1718,1718,1718,1718,0
|
|
20241206,182600,16575328191,1718,1718,1718,1718,0
|
|
20241206,182500,16575328191,1718,1718,1718,1718,0
|
|
20241206,182400,16575328191,1718,1718,1718,1718,0
|
|
20241206,182300,16575328191,1718,1718,1718,1718,0
|
|
20241206,182200,16575328191,1718,1718,1718,1718,0
|
|
20241206,182100,16575328191,1718,1718,1718,1718,0
|
|
20241206,182000,16575328191,1718,1718,1718,1718,0
|
|
20241206,181900,16575328191,1718,1718,1718,1718,0
|
|
20241206,181800,16575328191,1718,1718,1718,1718,0
|
|
20241206,181700,16575328191,1718,1718,1718,1718,102173
|
|
20241206,181600,16575328191,1718,1718,1718,1718,0
|
|
20241206,181500,16575328191,1718,1718,1718,1718,0
|
|
20241206,181400,16575328191,1718,1718,1718,1718,0
|
|
20241206,181300,16575328191,1718,1718,1718,1718,0
|
|
20241206,181200,16575328191,1718,1718,1718,1718,0
|
|
20241206,181100,16575328191,1718,1718,1718,1718,0
|
|
20241206,181000,16575328191,1718,1718,1718,1718,0
|
|
20241206,180900,16575328191,1718,1718,1718,1718,0
|
|
20241206,180800,16575328191,1718,1718,1718,1718,0
|
|
20241206,180700,16575328191,1718,1718,1718,1718,0
|
|
20241206,180600,16575328191,1718,1718,1718,1718,0
|
|
20241206,180500,16575328191,1718,1718,1718,1718,0
|
|
20241206,180400,16575328191,1718,1718,1718,1718,0
|
|
20241206,180300,16575328191,1718,1718,1718,1718,0
|
|
20241206,180200,16575328191,1718,1718,1718,1718,0
|
|
20241206,180100,16575328191,1718,1718,1718,1718,0
|
|
20241206,180000,16575328191,1718,1718,1718,1718,0
|
|
20241206,175900,16575328191,1718,1718,1718,1718,0
|
|
20241206,175800,16575328191,1718,1718,1718,1718,0
|
|
20241206,175700,16575328191,1718,1718,1718,1718,0
|
|
20241206,175600,16575328191,1718,1718,1718,1718,0
|
|
20241206,175500,16575328191,1718,1718,1718,1718,0
|
|
20241206,175400,16575328191,1718,1718,1718,1718,0
|
|
20241206,175300,16575328191,1718,1718,1718,1718,0
|
|
20241206,175200,16575328191,1718,1718,1718,1718,0
|
|
20241206,175100,16575328191,1718,1718,1718,1718,0
|
|
20241206,175000,16575328191,1718,1718,1718,1718,0
|
|
20241206,174900,16575328191,1718,1718,1718,1718,0
|
|
20241206,174800,16575328191,1718,1718,1718,1718,0
|
|
20241206,174700,16575328191,1718,1718,1718,1718,102173
|
|
20241206,174600,16575328191,1718,1718,1718,1718,0
|
|
20241206,174500,16575328191,1718,1718,1718,1718,0
|
|
20241206,174400,16575328191,1718,1718,1718,1718,0
|
|
20241206,174300,16575328191,1718,1718,1718,1718,0
|
|
20241206,174200,16575328191,1718,1718,1718,1718,0
|
|
20241206,174100,16575328191,1718,1718,1718,1718,0
|
|
20241206,174000,16575328191,1718,1718,1718,1718,0
|
|
20241206,173900,16575328191,1718,1718,1718,1718,0
|
|
20241206,173800,16575328191,1718,1718,1718,1718,0
|
|
20241206,173700,16575328191,1718,1718,1718,1718,0
|
|
20241206,173600,16575328191,1718,1718,1718,1718,0
|
|
20241206,173500,16575328191,1718,1718,1718,1718,0
|
|
20241206,173400,16575328191,1718,1718,1718,1718,0
|
|
20241206,173300,16575328191,1718,1718,1718,1718,0
|
|
20241206,173200,16575328191,1718,1718,1718,1718,0
|
|
20241206,173100,16575328191,1718,1718,1718,1718,0
|
|
20241206,173000,16575328191,1718,1718,1718,1718,0
|
|
20241206,172900,16575328191,1718,1718,1718,1718,0
|
|
20241206,172800,16575328191,1718,1718,1718,1718,0
|
|
20241206,172700,16575328191,1718,1718,1718,1718,0
|
|
20241206,172600,16575328191,1718,1718,1718,1718,0
|
|
20241206,172500,16575328191,1718,1718,1718,1718,0
|
|
20241206,172400,16575328191,1718,1718,1718,1718,0
|
|
20241206,172300,16575328191,1718,1718,1718,1718,0
|
|
20241206,172200,16575328191,1718,1718,1718,1718,0
|
|
20241206,172100,16575328191,1718,1718,1718,1718,0
|
|
20241206,172000,16575328191,1718,1718,1718,1718,0
|
|
20241206,171900,16575328191,1718,1718,1718,1718,0
|
|
20241206,171800,16575328191,1718,1718,1718,1718,0
|
|
20241206,171700,16575328191,1718,1718,1718,1718,102173
|
|
20241206,171600,16575328191,1718,1718,1718,1718,0
|
|
20241206,171500,16575328191,1718,1718,1718,1718,0
|
|
20241206,171400,16575328191,1718,1718,1718,1718,0
|
|
20241206,171300,16575328191,1718,1718,1718,1718,0
|
|
20241206,171200,16575328191,1718,1718,1718,1718,0
|
|
20241206,171100,16575328191,1718,1718,1718,1718,0
|
|
20241206,171000,16575328191,1718,1718,1718,1718,0
|
|
20241206,170900,16575328191,1718,1718,1718,1718,0
|
|
20241206,170800,16575328191,1718,1718,1718,1718,0
|
|
20241206,170700,16575328191,1718,1718,1718,1718,0
|
|
20241206,170600,16575328191,1718,1718,1718,1718,0
|
|
20241206,170500,16575328191,1718,1718,1718,1718,0
|
|
20241206,170400,16575328191,1718,1718,1718,1718,0
|
|
20241206,170300,16575328191,1718,1718,1718,1718,0
|
|
20241206,170200,16575328191,1718,1718,1718,1718,0
|
|
20241206,170100,16575328191,1718,1718,1718,1718,0
|
|
20241206,170000,16575328191,1718,1718,1718,1718,0
|
|
20241206,165900,16575328191,1718,1718,1718,1718,0
|
|
20241206,165800,16575328191,1718,1718,1718,1718,0
|
|
20241206,165700,16575328191,1718,1718,1718,1718,0
|
|
20241206,165600,16575328191,1718,1718,1718,1718,0
|
|
20241206,165500,16575328191,1718,1718,1718,1718,0
|
|
20241206,165400,16575328191,1718,1718,1718,1718,0
|
|
20241206,165300,16575328191,1718,1718,1718,1718,0
|
|
20241206,165200,16575328191,1718,1718,1718,1718,0
|
|
20241206,165100,16575328191,1718,1718,1718,1718,0
|
|
20241206,165000,16575328191,1718,1718,1718,1718,0
|
|
20241206,164900,16575328191,1718,1718,1718,1718,0
|
|
20241206,164800,16575328191,1718,1718,1718,1718,0
|
|
20241206,164700,16575328191,1718,1718,1718,1718,102173
|
|
20241206,164600,16575328191,1718,1718,1718,1718,0
|
|
20241206,164500,16575328191,1718,1718,1718,1718,0
|
|
20241206,164400,16575328191,1718,1718,1718,1718,0
|
|
20241206,164300,16575328191,1718,1718,1718,1718,0
|
|
20241206,164200,16575328191,1718,1718,1718,1718,0
|
|
20241206,164100,16575328191,1718,1718,1718,1718,0
|
|
20241206,164000,16575328191,1718,1718,1718,1718,0
|
|
20241206,163900,16575328191,1718,1718,1718,1718,0
|
|
20241206,163800,16575328191,1718,1718,1718,1718,0
|
|
20241206,163700,16575328191,1718,1718,1718,1718,0
|
|
20241206,163600,16575328191,1718,1718,1718,1718,0
|
|
20241206,163500,16575328191,1718,1718,1718,1718,0
|
|
20241206,163400,16575328191,1718,1718,1718,1718,0
|
|
20241206,163300,16575328191,1718,1718,1718,1718,0
|
|
20241206,163200,16575328191,1718,1718,1718,1718,0
|
|
20241206,163100,16575328191,1718,1718,1718,1718,0
|
|
20241206,163000,16575328191,1718,1718,1718,1718,0
|
|
20241206,162900,16575328191,1718,1718,1718,1718,0
|
|
20241206,162800,16575328191,1718,1718,1718,1718,0
|
|
20241206,162700,16575328191,1718,1718,1718,1718,0
|
|
20241206,162600,16575328191,1718,1718,1718,1718,0
|
|
20241206,162500,16575328191,1718,1718,1718,1718,0
|
|
20241206,162400,16575328191,1718,1718,1718,1718,0
|
|
20241206,162300,16575328191,1718,1718,1718,1718,0
|
|
20241206,162200,16575328191,1718,1718,1718,1718,0
|
|
20241206,162100,16575328191,1718,1718,1718,1718,0
|
|
20241206,162000,16575328191,1718,1718,1718,1718,0
|
|
20241206,161900,16575328191,1718,1718,1718,1718,0
|
|
20241206,161800,16575328191,1718,1718,1718,1718,0
|
|
20241206,161700,16575328191,1718,1718,1718,1718,102173
|
|
20241206,161600,16575328191,1718,1718,1718,1718,0
|
|
20241206,161500,16575328191,1718,1718,1718,1718,0
|
|
20241206,161400,16575328191,1718,1718,1718,1718,0
|
|
20241206,161300,16575328191,1718,1718,1718,1718,0
|
|
20241206,161200,16575328191,1718,1718,1718,1718,0
|
|
20241206,161100,16575328191,1718,1718,1718,1718,0
|
|
20241206,161000,16575328191,1718,1718,1718,1718,0
|
|
20241206,160900,16575328191,1718,1718,1718,1718,0
|
|
20241206,160800,16575328191,1718,1718,1718,1718,0
|
|
20241206,160700,16575328191,1718,1718,1718,1718,0
|
|
20241206,160600,16575328191,1718,1718,1718,1718,0
|
|
20241206,160500,16575328191,1718,1718,1718,1718,0
|
|
20241206,160400,16575328191,1718,1718,1718,1718,0
|
|
20241206,160300,16575328191,1718,1718,1718,1718,0
|
|
20241206,160200,16575328191,1718,1718,1718,1718,0
|
|
20241206,160100,16575328191,1718,1718,1718,1718,0
|
|
20241206,160000,16575328191,1718,1718,1718,1718,0
|
|
20241206,155900,16575328191,1718,1718,1718,1718,0
|
|
20241206,155800,16575328191,1718,1718,1718,1718,0
|
|
20241206,155700,16575328191,1718,1718,1718,1718,0
|
|
20241206,155600,16575328191,1718,1718,1718,1718,0
|
|
20241206,155500,16575328191,1718,1718,1718,1718,0
|
|
20241206,155400,16575328191,1718,1718,1718,1718,0
|
|
20241206,155300,16575328191,1718,1718,1718,1718,0
|
|
20241206,155200,16575328191,1718,1718,1718,1718,0
|
|
20241206,155100,16575328191,1718,1718,1718,1718,0
|
|
20241206,155000,16575328191,1718,1718,1718,1718,0
|
|
20241206,154900,16575328191,1718,1718,1718,1718,0
|
|
20241206,154800,16575328191,1718,1718,1718,1718,0
|
|
20241206,154700,16575328191,1718,1718,1718,1718,102173
|
|
20241206,154600,16575328191,1718,1718,1718,1718,0
|
|
20241206,154500,16575328191,1718,1718,1718,1718,0
|
|
20241206,154400,16575328191,1718,1718,1718,1718,0
|
|
20241206,154300,16575328191,1718,1718,1718,1718,0
|
|
20241206,154200,16575328191,1718,1718,1718,1718,0
|
|
20241206,154100,16575328191,1718,1718,1718,1718,0
|
|
20241206,154000,16575328191,1718,1718,1718,1718,0
|
|
20241206,153900,16575328191,1718,1718,1718,1718,0
|
|
20241206,153800,16575328191,1718,1718,1718,1718,0
|
|
20241206,153700,16575328191,1718,1718,1718,1718,0
|
|
20241206,153600,16575328191,1718,1718,1718,1718,0
|
|
20241206,153500,16575328191,1718,1718,1718,1718,0
|
|
20241206,153400,16575328191,1718,1718,1718,1718,0
|
|
20241206,153300,16575328191,1718,1718,1718,1718,0
|
|
20241206,153200,16575328191,1718,1718,1718,1718,0
|
|
20241206,153100,16575328191,1718,1718,1718,1718,0
|
|
20241206,153000,16575328191,1718,1718,1718,1718,102173
|
|
20241206,152900,16399794977,1720,1720,1720,1720,0
|
|
20241206,152800,16399794977,1720,1720,1720,1720,0
|
|
20241206,152700,16399794977,1720,1720,1720,1720,0
|
|
20241206,152600,16399794977,1720,1720,1720,1720,0
|
|
20241206,152500,16399794977,1720,1720,1720,1720,0
|
|
20241206,152400,16399794977,1720,1720,1720,1720,0
|
|
20241206,152300,16399794977,1720,1720,1720,1720,0
|
|
20241206,152200,16399794977,1720,1720,1720,1720,0
|
|
20241206,152100,16399794977,1720,1720,1720,1720,0
|
|
20241206,152000,16399794977,1720,1720,1720,1720,0
|
|
20241206,151900,16399794977,1720,1716,1724,1715,24374
|
|
20241206,151800,16357964197,1719,1721,1723,1716,18382
|
|
20241206,151700,16326371718,1721,1723,1725,1718,27118
|
|
20241206,151600,16279716284,1723,1724,1728,1720,23865
|
|
20241206,151500,16238550079,1722,1726,1732,1722,4502
|
|
20241206,151400,16230782265,1733,1727,1736,1725,7908
|
|
20241206,151300,16217122114,1728,1737,1737,1727,7369
|
|
20241206,151200,16204384302,1737,1730,1737,1729,978
|
|
20241206,151100,16202693239,1733,1741,1741,1730,33471
|
|
20241206,151000,16144646577,1741,1742,1742,1739,372
|
|
20241206,150900,16143999244,1742,1743,1743,1742,35
|
|
20241206,150800,16143938260,1744,1744,1744,1737,540
|
|
20241206,150700,16143000231,1737,1737,1745,1735,6188
|
|
20241206,150600,16132242629,1735,1735,1737,1735,1900
|
|
20241206,150500,16128946035,1744,1734,1744,1733,6552
|
|
20241206,150400,16117538580,1742,1739,1744,1734,7876
|
|
20241206,150300,16103824701,1739,1732,1739,1729,36271
|
|
20241206,150200,16040955605,1732,1729,1733,1728,10420
|
|
20241206,150100,16022945680,1729,1731,1731,1727,4925
|
|
20241206,150000,16014421909,1727,1732,1733,1727,3425
|
|
20241206,145900,16008497818,1735,1735,1735,1731,3258
|
|
20241206,145800,16002847570,1735,1737,1737,1730,3998
|
|
20241206,145700,15995923338,1736,1733,1737,1733,2677
|
|
20241206,145600,15991279765,1734,1727,1734,1727,3891
|
|
20241206,145500,15984550897,1727,1725,1727,1725,3460
|
|
20241206,145400,15978579306,1725,1720,1725,1719,6203
|
|
20241206,145300,15967910795,1720,1720,1721,1719,7543
|
|
20241206,145200,15954937148,1721,1723,1723,1718,5842
|
|
20241206,145100,15944887648,1724,1727,1728,1720,1257
|
|
20241206,145000,15942721137,1727,1719,1727,1718,753
|
|
20241206,144900,15941425834,1719,1720,1720,1717,12942
|
|
20241206,144800,15919199172,1718,1725,1727,1718,67362
|
|
20241206,144700,15803274247,1725,1729,1729,1725,3604
|
|
20241206,144600,15797053915,1724,1735,1735,1724,56109
|
|
20241206,144500,15700041096,1732,1738,1738,1730,21710
|
|
20241206,144400,15662449996,1738,1740,1740,1733,6045
|
|
20241206,144300,15651968502,1740,1741,1741,1733,18396
|
|
20241206,144200,15620048350,1736,1736,1741,1736,3977
|
|
20241206,144100,15613143203,1737,1740,1740,1736,1612
|
|
20241206,144000,15610343302,1741,1744,1744,1736,5869
|
|
20241206,143900,15600135561,1742,1744,1744,1742,4813
|
|
20241206,143800,15591749128,1741,1743,1743,1740,1210
|
|
20241206,143700,15589642508,1744,1744,1744,1739,4147
|
|
20241206,143600,15582417337,1745,1742,1748,1742,10371
|
|
20241206,143500,15564311567,1743,1740,1744,1740,2761
|
|
20241206,143400,15559500922,1740,1740,1741,1735,2574
|
|
20241206,143300,15555028369,1741,1741,1741,1740,296
|
|
20241206,143200,15554513310,1741,1739,1741,1738,1462
|
|
20241206,143100,15551969475,1740,1740,1740,1740,319
|
|
20241206,143000,15551414415,1739,1739,1740,1734,10005
|
|
20241206,142900,15534060538,1738,1740,1740,1738,2
|
|
20241206,142800,15534057060,1740,1739,1740,1738,642
|
|
20241206,142700,15532941244,1738,1739,1739,1738,3
|
|
20241206,142600,15532936029,1740,1740,1740,1734,3753
|
|
20241206,142500,15526426617,1740,1735,1740,1735,3089
|
|
20241206,142400,15521052920,1734,1741,1741,1734,1316
|
|
20241206,142300,15518767797,1742,1744,1744,1734,4445
|
|
20241206,142200,15511060046,1734,1737,1740,1733,28251
|
|
20241206,142100,15462059696,1739,1750,1751,1738,9978
|
|
20241206,142000,15444696865,1749,1750,1750,1749,5731
|
|
20241206,141900,15434672075,1750,1748,1750,1744,1107
|
|
20241206,141800,15432737141,1748,1748,1751,1738,3970
|
|
20241206,141700,15425803539,1740,1745,1745,1740,8946
|
|
20241206,141600,15410228051,1745,1741,1751,1740,22940
|
|
20241206,141500,15370272155,1750,1737,1751,1737,3380
|
|
20241206,141400,15364375674,1737,1737,1737,1737,0
|
|
20241206,141300,15364375674,1737,1736,1737,1736,2
|
|
20241206,141200,15364372201,1732,1736,1736,1732,1118
|
|
20241206,141100,15362435754,1736,1736,1736,1730,2992
|
|
20241206,141000,15357258139,1730,1740,1741,1730,19182
|
|
20241206,140900,15323975735,1740,1741,1741,1739,2748
|
|
20241206,140800,15319194352,1742,1742,1742,1742,465
|
|
20241206,140700,15318384322,1742,1742,1742,1742,136
|
|
20241206,140600,15318147410,1740,1741,1743,1740,11367
|
|
20241206,140500,15298367412,1741,1740,1742,1740,11039
|
|
20241206,140400,15279159531,1740,1742,1742,1740,4716
|
|
20241206,140300,15270948076,1742,1735,1744,1735,1251
|
|
20241206,140200,15268768835,1733,1732,1739,1732,2203
|
|
20241206,140100,15264949288,1731,1731,1734,1731,1913
|
|
20241206,140000,15261636646,1730,1732,1732,1730,1087
|
|
20241206,135900,15259754712,1732,1731,1733,1728,13374
|
|
20241206,135800,15236601633,1731,1727,1731,1725,2025
|
|
20241206,135700,15233105873,1727,1731,1731,1726,6574
|
|
20241206,135600,15221743235,1731,1746,1753,1729,40688
|
|
20241206,135500,15151144034,1755,1751,1759,1746,3799
|
|
20241206,135400,15144495684,1754,1744,1761,1739,17924
|
|
20241206,135300,15113196260,1750,1744,1750,1744,638
|
|
20241206,135200,15112083582,1744,1740,1744,1740,323
|
|
20241206,135100,15111520554,1741,1753,1753,1741,19845
|
|
20241206,135000,15076878774,1755,1753,1756,1753,5430
|
|
20241206,134900,15067352775,1753,1745,1754,1745,3924
|
|
20241206,134800,15060500042,1745,1743,1754,1743,14843
|
|
20241206,134700,15034585936,1743,1743,1743,1743,542
|
|
20241206,134600,15033641230,1743,1738,1743,1738,2068
|
|
20241206,134500,15030042246,1738,1744,1744,1737,7881
|
|
20241206,134400,15016330904,1745,1743,1745,1740,3839
|
|
20241206,134300,15009638511,1740,1745,1745,1740,1551
|
|
20241206,134200,15006935466,1745,1735,1745,1735,10134
|
|
20241206,134100,14989341050,1735,1728,1735,1725,7370
|
|
20241206,134000,14976623870,1728,1732,1732,1728,2888
|
|
20241206,133900,14971629166,1732,1732,1736,1732,209
|
|
20241206,133800,14971266532,1733,1730,1733,1724,1745
|
|
20241206,133700,14968252297,1730,1729,1730,1723,14225
|
|
20241206,133600,14943702982,1729,1736,1736,1729,496
|
|
20241206,133500,14942843746,1738,1738,1740,1727,2711
|
|
20241206,133400,14938130001,1739,1731,1740,1723,11703
|
|
20241206,133300,14917833193,1731,1724,1734,1722,2293
|
|
20241206,133200,14913880972,1722,1727,1727,1722,20028
|
|
20241206,133100,14879360811,1727,1728,1735,1725,9440
|
|
20241206,133000,14863053681,1724,1724,1724,1724,1520
|
|
20241206,132900,14860433201,1733,1736,1743,1724,11370
|
|
20241206,132800,14840755239,1736,1740,1743,1736,5381
|
|
20241206,132700,14831397025,1741,1733,1741,1733,1031
|
|
20241206,132600,14829608214,1729,1729,1729,1729,4824
|
|
20241206,132500,14821267518,1727,1740,1740,1727,21179
|
|
20241206,132400,14784556001,1740,1741,1752,1740,2120
|
|
20241206,132300,14780852661,1752,1747,1752,1738,25731
|
|
20241206,132200,14735994777,1745,1751,1755,1745,5652
|
|
20241206,132100,14726110536,1757,1755,1759,1749,9977
|
|
20241206,132000,14708640894,1754,1748,1755,1745,6412
|
|
20241206,131900,14697409661,1748,1747,1748,1743,4427
|
|
20241206,131800,14689682091,1746,1746,1747,1745,3001
|
|
20241206,131700,14684442333,1746,1741,1747,1741,3901
|
|
20241206,131600,14677633499,1741,1744,1746,1735,11077
|
|
20241206,131500,14658361768,1744,1740,1747,1739,6422
|
|
20241206,131400,14647177995,1740,1747,1747,1738,4251
|
|
20241206,131300,14639779118,1747,1735,1752,1735,15497
|
|
20241206,131200,14612734697,1735,1730,1737,1729,6243
|
|
20241206,131100,14601917108,1729,1726,1729,1724,5264
|
|
20241206,131000,14592834194,1726,1726,1730,1723,4674
|
|
20241206,130900,14584769053,1726,1717,1726,1717,11101
|
|
20241206,130800,14565673650,1717,1719,1720,1709,16395
|
|
20241206,130700,14537525044,1719,1711,1719,1704,33312
|
|
20241206,130600,14480577159,1711,1715,1719,1709,17521
|
|
20241206,130500,14450552329,1715,1707,1721,1704,21173
|
|
20241206,130400,14414315682,1707,1704,1707,1699,26945
|
|
20241206,130300,14368447562,1704,1703,1705,1695,22802
|
|
20241206,130200,14329693369,1703,1705,1710,1695,41954
|
|
20241206,130100,14258391120,1704,1700,1715,1693,62919
|
|
20241206,130000,14151379254,1700,1737,1737,1700,182974
|
|
20241206,125900,13836558000,1737,1740,1740,1734,5071
|
|
20241206,125800,13827760464,1740,1746,1746,1739,3363
|
|
20241206,125700,13821899726,1746,1742,1746,1741,6384
|
|
20241206,125600,13810762689,1742,1738,1742,1738,2552
|
|
20241206,125500,13806321324,1740,1739,1740,1738,4576
|
|
20241206,125400,13798364825,1739,1738,1740,1734,6561
|
|
20241206,125300,13786972667,1739,1739,1740,1736,526
|
|
20241206,125200,13786058774,1736,1738,1746,1732,4844
|
|
20241206,125100,13777662658,1733,1736,1738,1733,3734
|
|
20241206,125000,13771187921,1731,1735,1739,1731,18537
|
|
20241206,124900,13738993715,1731,1731,1736,1729,12317
|
|
20241206,124800,13717680218,1731,1733,1734,1730,16884
|
|
20241206,124700,13688452555,1731,1738,1742,1730,22209
|
|
20241206,124600,13649984803,1738,1731,1741,1731,36363
|
|
20241206,124500,13586903960,1735,1741,1741,1731,69265
|
|
20241206,124400,13466625245,1741,1747,1747,1741,39647
|
|
20241206,124300,13397481914,1747,1750,1750,1745,31984
|
|
20241206,124200,13341575668,1750,1755,1755,1749,33207
|
|
20241206,124100,13283424817,1752,1762,1762,1752,19630
|
|
20241206,124000,13248982381,1763,1763,1763,1760,2907
|
|
20241206,123900,13243865220,1763,1764,1764,1763,813
|
|
20241206,123800,13242431090,1764,1762,1765,1762,2845
|
|
20241206,123700,13237413843,1762,1762,1762,1755,11036
|
|
20241206,123600,13218014609,1762,1758,1762,1756,2141
|
|
20241206,123500,13214250366,1758,1752,1758,1750,3692
|
|
20241206,123400,13207775843,1758,1756,1758,1750,15649
|
|
20241206,123300,13180321467,1756,1757,1758,1756,1750
|
|
20241206,123200,13177246665,1757,1759,1759,1754,5625
|
|
20241206,123100,13167367173,1759,1773,1773,1751,37365
|
|
20241206,123000,13101489859,1770,1779,1779,1770,8856
|
|
20241206,122900,13085785608,1779,1775,1780,1775,3426
|
|
20241206,122800,13079699828,1775,1770,1777,1770,5063
|
|
20241206,122700,13070727174,1770,1776,1778,1765,12480
|
|
20241206,122600,13048627391,1775,1777,1780,1775,15028
|
|
20241206,122500,13021912125,1777,1774,1779,1774,14802
|
|
20241206,122400,12995618596,1774,1765,1774,1765,5380
|
|
20241206,122300,12986098934,1766,1766,1767,1766,820
|
|
20241206,122200,12984650194,1761,1761,1761,1760,1917
|
|
20241206,122100,12981274457,1761,1770,1774,1761,9303
|
|
20241206,122000,12964851930,1774,1764,1779,1762,11790
|
|
20241206,121900,12944015418,1764,1760,1764,1760,1259
|
|
20241206,121800,12941795745,1764,1769,1769,1764,888
|
|
20241206,121700,12940226430,1770,1756,1770,1752,5425
|
|
20241206,121600,12930685370,1751,1752,1752,1748,12237
|
|
20241206,121500,12909269677,1763,1765,1765,1751,28990
|
|
20241206,121400,12858338120,1768,1762,1770,1761,2596
|
|
20241206,121300,12853746979,1760,1769,1769,1760,3427
|
|
20241206,121200,12847707365,1770,1770,1776,1770,9234
|
|
20241206,121100,12831343701,1770,1765,1770,1760,5416
|
|
20241206,121000,12821769377,1765,1759,1765,1759,3588
|
|
20241206,120900,12815449161,1759,1763,1763,1757,8181
|
|
20241206,120800,12801041305,1760,1763,1769,1760,18999
|
|
20241206,120700,12767546098,1762,1764,1766,1762,5902
|
|
20241206,120600,12757135312,1764,1766,1769,1764,18957
|
|
20241206,120500,12723661848,1766,1764,1767,1759,13339
|
|
20241206,120400,12700128925,1764,1755,1764,1755,16832
|
|
20241206,120300,12670520486,1755,1749,1755,1748,5921
|
|
20241206,120200,12660143205,1748,1753,1758,1748,20825
|
|
20241206,120100,12623700872,1748,1743,1756,1741,18458
|
|
20241206,120000,12591473514,1742,1748,1754,1740,25707
|
|
20241206,115900,12546529998,1734,1762,1764,1733,40774
|
|
20241206,115800,12475049578,1771,1726,1771,1726,35104
|
|
20241206,115700,12413703562,1726,1732,1737,1720,71216
|
|
20241206,115600,12290792920,1732,1729,1744,1729,45782
|
|
20241206,115500,12211434385,1730,1743,1753,1720,69945
|
|
20241206,115400,12090105286,1735,1766,1774,1735,100208
|
|
20241206,115300,11914404271,1774,1771,1778,1766,23296
|
|
20241206,115200,11873115308,1778,1775,1782,1769,33056
|
|
20241206,115100,11814451055,1779,1769,1779,1767,17373
|
|
20241206,115000,11783669058,1763,1769,1769,1759,23275
|
|
20241206,114900,11742624506,1767,1768,1777,1764,62388
|
|
20241206,114800,11632229850,1767,1779,1780,1760,53810
|
|
20241206,114700,11537129140,1775,1796,1796,1775,40659
|
|
20241206,114600,11464755101,1796,1793,1798,1782,69160
|
|
20241206,114500,11341272577,1793,1773,1795,1772,56047
|
|
20241206,114400,11241224249,1780,1803,1808,1751,129066
|
|
20241206,114300,11010359465,1807,1807,1807,1798,8213
|
|
20241206,114200,10995580064,1798,1803,1811,1798,26002
|
|
20241206,114100,10948773035,1812,1799,1814,1798,64775
|
|
20241206,114000,10832110054,1799,1809,1815,1793,18388
|
|
20241206,113900,10798981581,1811,1818,1821,1800,34548
|
|
20241206,113800,10736500103,1821,1824,1824,1810,24861
|
|
20241206,113700,10691404255,1824,1821,1827,1812,27890
|
|
20241206,113600,10640704776,1826,1791,1827,1791,49519
|
|
20241206,113500,10551353841,1796,1809,1809,1788,206693
|
|
20241206,113400,10179931590,1800,1816,1816,1799,100941
|
|
20241206,113300,9998126513,1822,1830,1830,1783,223147
|
|
20241206,113200,9595657687,1844,1850,1860,1821,51355
|
|
20241206,113100,9501222683,1819,1819,1819,1819,0
|
|
20241206,113000,9501222683,1819,1882,1882,1819,67734
|
|
20241206,112900,9375192675,1881,1889,1890,1881,15578
|
|
20241206,112800,9345848394,1888,1899,1900,1884,5313
|
|
20241206,112700,9335777989,1899,1891,1901,1880,448169
|
|
20241206,112600,8488765819,1891,1873,1891,1870,57701
|
|
20241206,112500,8380543121,1873,1894,1895,1872,57309
|
|
20241206,112400,8272607984,1895,1904,1904,1895,11091
|
|
20241206,112300,8251561129,1898,1902,1908,1898,13010
|
|
20241206,112200,8226826003,1902,1902,1902,1901,6806
|
|
20241206,112100,8213881748,1902,1900,1905,1900,2510
|
|
20241206,112000,8209110332,1900,1909,1911,1900,23311
|
|
20241206,111900,8164754706,1906,1911,1911,1902,12557
|
|
20241206,111800,8140853788,1902,1902,1914,1902,4281
|
|
20241206,111700,8132697210,1909,1900,1909,1897,3377
|
|
20241206,111600,8126281112,1901,1909,1914,1900,9505
|
|
20241206,111500,8108203582,1920,1932,1932,1904,4813
|
|
20241206,111400,8098961846,1919,1897,1944,1897,16284
|
|
20241206,111300,8067836263,1893,1911,1911,1893,57841
|
|
20241206,111200,7957868847,1914,1911,1917,1908,6445
|
|
20241206,111100,7945557228,1912,1924,1924,1912,11851
|
|
20241206,111000,7922867305,1924,1921,1924,1915,9535
|
|
20241206,110900,7904539277,1921,1924,1925,1911,5549
|
|
20241206,110800,7893879055,1912,1933,1933,1912,23285
|
|
20241206,110700,7849205095,1927,1938,1938,1927,15470
|
|
20241206,110600,7819388770,1931,1945,1945,1931,2794
|
|
20241206,110500,7813989460,1945,1940,1950,1927,21655
|
|
20241206,110400,7771888517,1924,1935,1939,1924,10042
|
|
20241206,110300,7752437562,1936,1935,1938,1921,12020
|
|
20241206,110200,7729171858,1935,1910,1935,1910,23033
|
|
20241206,110100,7684976130,1910,1910,1915,1909,5032
|
|
20241206,110000,7675357537,1912,1918,1922,1912,18689
|
|
20241206,105900,7639549533,1917,1937,1938,1917,33014
|
|
20241206,105800,7576071847,1937,1937,1938,1930,6229
|
|
20241206,105700,7564015611,1937,1926,1937,1920,3666
|
|
20241206,105600,7556960097,1921,1920,1921,1915,2213
|
|
20241206,105500,7552712592,1920,1924,1924,1920,10999
|
|
20241206,105400,7531585268,1922,1918,1925,1909,25136
|
|
20241206,105300,7483413251,1911,1914,1919,1908,17470
|
|
20241206,105200,7450038147,1912,1930,1930,1912,21717
|
|
20241206,105100,7408374481,1927,1910,1930,1907,25941
|
|
20241206,105000,7358700596,1915,1932,1940,1875,156079
|
|
20241206,104900,7060193980,1932,1950,1950,1932,33721
|
|
20241206,104800,6994848595,1950,1945,1952,1945,12431
|
|
20241206,104700,6970620228,1945,1935,1946,1935,8478
|
|
20241206,104600,6954172984,1938,1935,1940,1932,18877
|
|
20241206,104500,6917669376,1935,1946,1946,1934,41580
|
|
20241206,104400,6837058324,1946,1955,1957,1946,42252
|
|
20241206,104300,6754630065,1955,1969,1969,1953,24826
|
|
20241206,104200,6706007459,1965,1970,1975,1964,14235
|
|
20241206,104100,6678021013,1970,1965,1970,1963,2185
|
|
20241206,104000,6673730833,1965,1963,1965,1961,12306
|
|
20241206,103900,6649579537,1964,1978,1978,1958,57526
|
|
20241206,103800,6536208697,1978,1984,1984,1977,31493
|
|
20241206,103700,6473841109,1984,1991,2000,1984,22662
|
|
20241206,103600,6428782212,1992,2005,2005,1992,5015
|
|
20241206,103500,6418751247,2000,1999,2005,1991,14869
|
|
20241206,103400,6389074576,1990,1989,1990,1985,21671
|
|
20241206,103300,6346028081,1989,2000,2005,1989,23808
|
|
20241206,103200,6298468320,2000,1988,2000,1988,6744
|
|
20241206,103100,6285005489,1987,2005,2005,1987,11952
|
|
20241206,103000,6261179550,2005,1995,2015,1987,22313
|
|
20241206,102900,6216599932,1987,1989,1990,1986,18070
|
|
20241206,102800,6180685057,1989,1991,1998,1989,15042
|
|
20241206,102700,6150699767,1988,1985,1991,1985,14236
|
|
20241206,102600,6122404838,1985,1992,1993,1981,8228
|
|
20241206,102500,6106051081,1992,1997,1999,1955,118720
|
|
20241206,102400,5871520010,1999,2010,2010,1997,23796
|
|
20241206,102300,5823919350,2010,2015,2015,2000,23181
|
|
20241206,102200,5777442445,2010,2005,2025,2000,26520
|
|
20241206,102100,5724139585,2000,2020,2025,2000,53464
|
|
20241206,102000,5616678790,2020,2035,2035,2020,13233
|
|
20241206,101900,5589838960,2035,2035,2035,2020,22332
|
|
20241206,101800,5544481260,2035,2030,2040,2030,11274
|
|
20241206,101700,5521531060,2035,2030,2035,2030,8735
|
|
20241206,101600,5503783950,2030,2035,2050,2025,40625
|
|
20241206,101500,5420840450,2035,2010,2035,2005,30698
|
|
20241206,101400,5359004880,2010,2010,2015,1998,15996
|
|
20241206,101300,5326940401,2010,2010,2020,2005,8579
|
|
20241206,101200,5309678566,2020,2035,2035,1997,60108
|
|
20241206,101100,5188576827,2035,2040,2050,2030,55753
|
|
20241206,101000,5074830372,2035,2065,2070,2035,55135
|
|
20241206,100900,4961610397,2070,2075,2100,2040,187689
|
|
20241206,100800,4572014857,2075,1999,2100,1992,279030
|
|
20241206,100700,3997726844,2005,1990,2005,1988,20751
|
|
20241206,100600,3956403596,1988,2010,2010,1987,13664
|
|
20241206,100500,3929110994,2010,2000,2015,2000,9216
|
|
20241206,100400,3910643794,2005,2010,2010,2005,8796
|
|
20241206,100300,3892988489,2015,2010,2030,2005,26021
|
|
20241206,100200,3840569544,2015,2020,2030,2015,24251
|
|
20241206,100100,3791566359,2020,2010,2025,2010,4936
|
|
20241206,100000,3781612604,2010,2030,2035,2010,25500
|
|
20241206,095900,3729885934,2030,2015,2035,2010,53089
|
|
20241206,095800,3622338344,2010,2010,2010,2000,8498
|
|
20241206,095700,3605301119,2010,1999,2010,1998,7935
|
|
20241206,095600,3589409041,1999,1988,1999,1988,10924
|
|
20241206,095500,3567630829,1987,1995,1995,1987,12868
|
|
20241206,095400,3542008627,1995,2005,2010,1990,11781
|
|
20241206,095300,3518475112,2005,2005,2005,1999,7327
|
|
20241206,095200,3503820950,2005,1992,2005,1992,19825
|
|
20241206,095100,3464181748,1988,1988,1988,1984,6038
|
|
20241206,095000,3452184291,1988,1988,1988,1983,16246
|
|
20241206,094900,3419915083,1988,1991,1998,1988,13194
|
|
20241206,094800,3393654673,1991,1990,1999,1988,12304
|
|
20241206,094700,3369151536,1990,1999,2015,1986,33061
|
|
20241206,094600,3302997974,2000,1980,2000,1973,15793
|
|
20241206,094500,3271528725,1980,1960,1980,1960,9712
|
|
20241206,094400,3252389750,1960,1980,1980,1958,38204
|
|
20241206,094300,3177298941,1976,1982,1985,1974,6027
|
|
20241206,094200,3165367625,1982,1981,1992,1973,40464
|
|
20241206,094100,3085218480,1972,1995,1995,1967,51156
|
|
20241206,094000,2983864418,1995,1993,1996,1983,34225
|
|
20241206,093900,2915766018,1993,1986,1997,1978,29923
|
|
20241206,093800,2856240994,1990,1990,1999,1985,16504
|
|
20241206,093700,2823319077,1993,1970,1993,1964,42740
|
|
20241206,093600,2738592068,1970,1963,1970,1959,12869
|
|
20241206,093500,2713312589,1963,1948,1963,1936,24719
|
|
20241206,093400,2664968776,1948,1949,1949,1935,15530
|
|
20241206,093300,2634852406,1949,1939,1949,1931,24775
|
|
20241206,093200,2586816412,1939,1950,1965,1930,49543
|
|
20241206,093100,2490396994,1950,1945,1960,1937,36991
|
|
20241206,093000,2418301185,1936,1947,1949,1936,27878
|
|
20241206,092900,2364071705,1948,1935,1950,1928,14598
|
|
20241206,092800,2335740042,1935,1938,1984,1920,87543
|
|
20241206,092700,2166625698,1933,1960,1964,1920,93437
|
|
20241206,092600,1985126343,1960,1975,1979,1960,69787
|
|
20241206,092500,1847576844,1975,1987,1987,1974,58219
|
|
20241206,092400,1732289674,1987,1990,1994,1987,3243
|
|
20241206,092300,1725843709,1994,1994,1998,1990,4239
|
|
20241206,092200,1717388574,1994,1986,1994,1986,1275
|
|
20241206,092100,1714854574,1995,1986,1995,1983,18876
|
|
20241206,092000,1677328204,1987,1985,1987,1985,7396
|
|
20241206,091900,1662643510,1989,1990,1990,1985,4562
|
|
20241206,091800,1653572482,1990,1993,1993,1983,8506
|
|
20241206,091700,1636687280,1993,1983,1993,1980,6020
|
|
20241206,091600,1624755802,1993,2000,2005,1981,33270
|
|
20241206,091500,1558624153,2000,1990,2000,1990,12887
|
|
20241206,091400,1532886892,1984,1984,1991,1981,21413
|
|
20241206,091300,1490369177,1979,1996,1999,1975,65682
|
|
20241206,091200,1359837591,1995,1995,2000,1994,19357
|
|
20241206,091100,1321184863,1995,1998,2005,1992,28416
|
|
20241206,091000,1264489592,1998,1995,2005,1992,29806
|
|
20241206,090900,1204984703,1995,2005,2015,1995,58627
|
|
20241206,090800,1087760059,2010,2015,2015,1996,30636
|
|
20241206,090700,1026506031,2000,2015,2020,2000,75960
|
|
20241206,090600,874169971,2015,2020,2025,2000,58799
|
|
20241206,090500,756161691,2025,2025,2040,2005,51461
|
|
20241206,090400,652539551,2010,2010,2020,1998,49298
|
|
20241206,090300,553683385,2005,2040,2040,2005,103266
|
|
20241206,090200,345073740,2040,2035,2045,2030,18536
|
|
20241206,090100,307276670,2025,2040,2045,2020,41105
|
|
20241206,090000,223721295,2040,2020,2040,2015,107350
|