651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,194800,1569937670,1949,1949,1949,1949,10169
|
|
20240712,194700,1569937670,1949,1949,1949,1949,0
|
|
20240712,194600,1569937670,1949,1949,1949,1949,0
|
|
20240712,194500,1569937670,1949,1949,1949,1949,0
|
|
20240712,194400,1569937670,1949,1949,1949,1949,0
|
|
20240712,194300,1569937670,1949,1949,1949,1949,0
|
|
20240712,194200,1569937670,1949,1949,1949,1949,0
|
|
20240712,194100,1569937670,1949,1949,1949,1949,0
|
|
20240712,194000,1569937670,1949,1949,1949,1949,0
|
|
20240712,193900,1569937670,1949,1949,1949,1949,0
|
|
20240712,193800,1569937670,1949,1949,1949,1949,0
|
|
20240712,193700,1569937670,1949,1949,1949,1949,0
|
|
20240712,193600,1569937670,1949,1949,1949,1949,0
|
|
20240712,193500,1569937670,1949,1949,1949,1949,0
|
|
20240712,193400,1569937670,1949,1949,1949,1949,0
|
|
20240712,193300,1569937670,1949,1949,1949,1949,0
|
|
20240712,193200,1569937670,1949,1949,1949,1949,0
|
|
20240712,193100,1569937670,1949,1949,1949,1949,0
|
|
20240712,193000,1569937670,1949,1949,1949,1949,0
|
|
20240712,192900,1569937670,1949,1949,1949,1949,0
|
|
20240712,192800,1569937670,1949,1949,1949,1949,0
|
|
20240712,192700,1569937670,1949,1949,1949,1949,0
|
|
20240712,192600,1569937670,1949,1949,1949,1949,0
|
|
20240712,192500,1569937670,1949,1949,1949,1949,0
|
|
20240712,192400,1569937670,1949,1949,1949,1949,0
|
|
20240712,192300,1569937670,1949,1949,1949,1949,0
|
|
20240712,192200,1569937670,1949,1949,1949,1949,0
|
|
20240712,192100,1569937670,1949,1949,1949,1949,0
|
|
20240712,192000,1569937670,1949,1949,1949,1949,0
|
|
20240712,191900,1569937670,1949,1949,1949,1949,0
|
|
20240712,191800,1569937670,1949,1949,1949,1949,10169
|
|
20240712,191700,1569937670,1949,1949,1949,1949,0
|
|
20240712,191600,1569937670,1949,1949,1949,1949,0
|
|
20240712,191500,1569937670,1949,1949,1949,1949,0
|
|
20240712,191400,1569937670,1949,1949,1949,1949,0
|
|
20240712,191300,1569937670,1949,1949,1949,1949,0
|
|
20240712,191200,1569937670,1949,1949,1949,1949,0
|
|
20240712,191100,1569937670,1949,1949,1949,1949,0
|
|
20240712,191000,1569937670,1949,1949,1949,1949,0
|
|
20240712,190900,1569937670,1949,1949,1949,1949,0
|
|
20240712,190800,1569937670,1949,1949,1949,1949,0
|
|
20240712,190700,1569937670,1949,1949,1949,1949,0
|
|
20240712,190600,1569937670,1949,1949,1949,1949,0
|
|
20240712,190500,1569937670,1949,1949,1949,1949,0
|
|
20240712,190400,1569937670,1949,1949,1949,1949,0
|
|
20240712,190300,1569937670,1949,1949,1949,1949,0
|
|
20240712,190200,1569937670,1949,1949,1949,1949,0
|
|
20240712,190100,1569937670,1949,1949,1949,1949,0
|
|
20240712,190000,1569937670,1949,1949,1949,1949,0
|
|
20240712,185900,1569937670,1949,1949,1949,1949,0
|
|
20240712,185800,1569937670,1949,1949,1949,1949,0
|
|
20240712,185700,1569937670,1949,1949,1949,1949,0
|
|
20240712,185600,1569937670,1949,1949,1949,1949,0
|
|
20240712,185500,1569937670,1949,1949,1949,1949,0
|
|
20240712,185400,1569937670,1949,1949,1949,1949,0
|
|
20240712,185300,1569937670,1949,1949,1949,1949,0
|
|
20240712,185200,1569937670,1949,1949,1949,1949,0
|
|
20240712,185100,1569937670,1949,1949,1949,1949,0
|
|
20240712,185000,1569937670,1949,1949,1949,1949,0
|
|
20240712,184900,1569937670,1949,1949,1949,1949,0
|
|
20240712,184800,1569937670,1949,1949,1949,1949,10169
|
|
20240712,184700,1569937670,1949,1949,1949,1949,0
|
|
20240712,184600,1569937670,1949,1949,1949,1949,0
|
|
20240712,184500,1569937670,1949,1949,1949,1949,0
|
|
20240712,184400,1569937670,1949,1949,1949,1949,0
|
|
20240712,184300,1569937670,1949,1949,1949,1949,0
|
|
20240712,184200,1569937670,1949,1949,1949,1949,0
|
|
20240712,184100,1569937670,1949,1949,1949,1949,0
|
|
20240712,184000,1569937670,1949,1949,1949,1949,0
|
|
20240712,183900,1569937670,1949,1949,1949,1949,0
|
|
20240712,183800,1569937670,1949,1949,1949,1949,0
|
|
20240712,183700,1569937670,1949,1949,1949,1949,0
|
|
20240712,183600,1569937670,1949,1949,1949,1949,0
|
|
20240712,183500,1569937670,1949,1949,1949,1949,0
|
|
20240712,183400,1569937670,1949,1949,1949,1949,0
|
|
20240712,183300,1569937670,1949,1949,1949,1949,0
|
|
20240712,183200,1569937670,1949,1949,1949,1949,0
|
|
20240712,183100,1569937670,1949,1949,1949,1949,0
|
|
20240712,183000,1569937670,1949,1949,1949,1949,0
|
|
20240712,182900,1569937670,1949,1949,1949,1949,0
|
|
20240712,182800,1569937670,1949,1949,1949,1949,0
|
|
20240712,182700,1569937670,1949,1949,1949,1949,0
|
|
20240712,182600,1569937670,1949,1949,1949,1949,0
|
|
20240712,182500,1569937670,1949,1949,1949,1949,0
|
|
20240712,182400,1569937670,1949,1949,1949,1949,0
|
|
20240712,182300,1569937670,1949,1949,1949,1949,0
|
|
20240712,182200,1569937670,1949,1949,1949,1949,0
|
|
20240712,182100,1569937670,1949,1949,1949,1949,0
|
|
20240712,182000,1569937670,1949,1949,1949,1949,0
|
|
20240712,181900,1569937670,1949,1949,1949,1949,0
|
|
20240712,181800,1569937670,1949,1949,1949,1949,10169
|
|
20240712,181700,1569937670,1949,1949,1949,1949,0
|
|
20240712,181600,1569937670,1949,1949,1949,1949,0
|
|
20240712,181500,1569937670,1949,1949,1949,1949,0
|
|
20240712,181400,1569937670,1949,1949,1949,1949,0
|
|
20240712,181300,1569937670,1949,1949,1949,1949,0
|
|
20240712,181200,1569937670,1949,1949,1949,1949,0
|
|
20240712,181100,1569937670,1949,1949,1949,1949,0
|
|
20240712,181000,1569937670,1949,1949,1949,1949,0
|
|
20240712,180900,1569937670,1949,1949,1949,1949,0
|
|
20240712,180800,1569937670,1949,1949,1949,1949,0
|
|
20240712,180700,1569937670,1949,1949,1949,1949,0
|
|
20240712,180600,1569937670,1949,1949,1949,1949,0
|
|
20240712,180500,1569937670,1949,1949,1949,1949,0
|
|
20240712,180400,1569937670,1949,1949,1949,1949,0
|
|
20240712,180300,1569937670,1949,1949,1949,1949,0
|
|
20240712,180200,1569937670,1949,1949,1949,1949,0
|
|
20240712,180100,1569937670,1949,1949,1949,1949,0
|
|
20240712,180000,1569937670,1949,1949,1949,1949,0
|
|
20240712,175900,1569937670,1949,1949,1949,1949,0
|
|
20240712,175800,1569937670,1949,1949,1949,1949,0
|
|
20240712,175700,1569937670,1949,1949,1949,1949,0
|
|
20240712,175600,1569937670,1949,1949,1949,1949,0
|
|
20240712,175500,1569937670,1949,1949,1949,1949,0
|
|
20240712,175400,1569937670,1949,1949,1949,1949,0
|
|
20240712,175300,1569937670,1949,1949,1949,1949,0
|
|
20240712,175200,1569937670,1949,1949,1949,1949,0
|
|
20240712,175100,1569937670,1949,1949,1949,1949,0
|
|
20240712,175000,1569937670,1949,1949,1949,1949,0
|
|
20240712,174900,1569937670,1949,1949,1949,1949,0
|
|
20240712,174800,1569937670,1949,1949,1949,1949,10169
|
|
20240712,174700,1569937670,1949,1949,1949,1949,0
|
|
20240712,174600,1569937670,1949,1949,1949,1949,0
|
|
20240712,174500,1569937670,1949,1949,1949,1949,0
|
|
20240712,174400,1569937670,1949,1949,1949,1949,0
|
|
20240712,174300,1569937670,1949,1949,1949,1949,0
|
|
20240712,174200,1569937670,1949,1949,1949,1949,0
|
|
20240712,174100,1569937670,1949,1949,1949,1949,0
|
|
20240712,174000,1569937670,1949,1949,1949,1949,0
|
|
20240712,173900,1569937670,1949,1949,1949,1949,0
|
|
20240712,173800,1569937670,1949,1949,1949,1949,0
|
|
20240712,173700,1569937670,1949,1949,1949,1949,0
|
|
20240712,173600,1569937670,1949,1949,1949,1949,0
|
|
20240712,173500,1569937670,1949,1949,1949,1949,0
|
|
20240712,173400,1569937670,1949,1949,1949,1949,0
|
|
20240712,173300,1569937670,1949,1949,1949,1949,0
|
|
20240712,173200,1569937670,1949,1949,1949,1949,0
|
|
20240712,173100,1569937670,1949,1949,1949,1949,0
|
|
20240712,173000,1569937670,1949,1949,1949,1949,0
|
|
20240712,172900,1569937670,1949,1949,1949,1949,0
|
|
20240712,172800,1569937670,1949,1949,1949,1949,0
|
|
20240712,172700,1569937670,1949,1949,1949,1949,0
|
|
20240712,172600,1569937670,1949,1949,1949,1949,0
|
|
20240712,172500,1569937670,1949,1949,1949,1949,0
|
|
20240712,172400,1569937670,1949,1949,1949,1949,0
|
|
20240712,172300,1569937670,1949,1949,1949,1949,0
|
|
20240712,172200,1569937670,1949,1949,1949,1949,0
|
|
20240712,172100,1569937670,1949,1949,1949,1949,0
|
|
20240712,172000,1569937670,1949,1949,1949,1949,0
|
|
20240712,171900,1569937670,1949,1949,1949,1949,0
|
|
20240712,171800,1569937670,1949,1949,1949,1949,10169
|
|
20240712,171700,1569937670,1949,1949,1949,1949,0
|
|
20240712,171600,1569937670,1949,1949,1949,1949,0
|
|
20240712,171500,1569937670,1949,1949,1949,1949,0
|
|
20240712,171400,1569937670,1949,1949,1949,1949,0
|
|
20240712,171300,1569937670,1949,1949,1949,1949,0
|
|
20240712,171200,1569937670,1949,1949,1949,1949,0
|
|
20240712,171100,1569937670,1949,1949,1949,1949,0
|
|
20240712,171000,1569937670,1949,1949,1949,1949,0
|
|
20240712,170900,1569937670,1949,1949,1949,1949,0
|
|
20240712,170800,1569937670,1949,1949,1949,1949,0
|
|
20240712,170700,1569937670,1949,1949,1949,1949,0
|
|
20240712,170600,1569937670,1949,1949,1949,1949,0
|
|
20240712,170500,1569937670,1949,1949,1949,1949,0
|
|
20240712,170400,1569937670,1949,1949,1949,1949,0
|
|
20240712,170300,1569937670,1949,1949,1949,1949,0
|
|
20240712,170200,1569937670,1949,1949,1949,1949,0
|
|
20240712,170100,1569937670,1949,1949,1949,1949,0
|
|
20240712,170000,1569937670,1949,1949,1949,1949,0
|
|
20240712,165900,1569937670,1949,1949,1949,1949,0
|
|
20240712,165800,1569937670,1949,1949,1949,1949,0
|
|
20240712,165700,1569937670,1949,1949,1949,1949,0
|
|
20240712,165600,1569937670,1949,1949,1949,1949,0
|
|
20240712,165500,1569937670,1949,1949,1949,1949,0
|
|
20240712,165400,1569937670,1949,1949,1949,1949,0
|
|
20240712,165300,1569937670,1949,1949,1949,1949,0
|
|
20240712,165200,1569937670,1949,1949,1949,1949,0
|
|
20240712,165100,1569937670,1949,1949,1949,1949,0
|
|
20240712,165000,1569937670,1949,1949,1949,1949,0
|
|
20240712,164900,1569937670,1949,1949,1949,1949,0
|
|
20240712,164800,1569937670,1949,1949,1949,1949,10169
|
|
20240712,164700,1569937670,1949,1949,1949,1949,0
|
|
20240712,164600,1569937670,1949,1949,1949,1949,0
|
|
20240712,164500,1569937670,1949,1949,1949,1949,0
|
|
20240712,164400,1569937670,1949,1949,1949,1949,0
|
|
20240712,164300,1569937670,1949,1949,1949,1949,0
|
|
20240712,164200,1569937670,1949,1949,1949,1949,0
|
|
20240712,164100,1569937670,1949,1949,1949,1949,0
|
|
20240712,164000,1569937670,1949,1949,1949,1949,0
|
|
20240712,163900,1569937670,1949,1949,1949,1949,0
|
|
20240712,163800,1569937670,1949,1949,1949,1949,0
|
|
20240712,163700,1569937670,1949,1949,1949,1949,0
|
|
20240712,163600,1569937670,1949,1949,1949,1949,0
|
|
20240712,163500,1569937670,1949,1949,1949,1949,0
|
|
20240712,163400,1569937670,1949,1949,1949,1949,0
|
|
20240712,163300,1569937670,1949,1949,1949,1949,0
|
|
20240712,163200,1569937670,1949,1949,1949,1949,0
|
|
20240712,163100,1569937670,1949,1949,1949,1949,0
|
|
20240712,163000,1569937670,1949,1949,1949,1949,0
|
|
20240712,162900,1569937670,1949,1949,1949,1949,0
|
|
20240712,162800,1569937670,1949,1949,1949,1949,0
|
|
20240712,162700,1569937670,1949,1949,1949,1949,0
|
|
20240712,162600,1569937670,1949,1949,1949,1949,0
|
|
20240712,162500,1569937670,1949,1949,1949,1949,0
|
|
20240712,162400,1569937670,1949,1949,1949,1949,0
|
|
20240712,162300,1569937670,1949,1949,1949,1949,0
|
|
20240712,162200,1569937670,1949,1949,1949,1949,0
|
|
20240712,162100,1569937670,1949,1949,1949,1949,0
|
|
20240712,162000,1569937670,1949,1949,1949,1949,0
|
|
20240712,161900,1569937670,1949,1949,1949,1949,0
|
|
20240712,161800,1569937670,1949,1949,1949,1949,10169
|
|
20240712,161700,1569937670,1949,1949,1949,1949,0
|
|
20240712,161600,1569937670,1949,1949,1949,1949,0
|
|
20240712,161500,1569937670,1949,1949,1949,1949,0
|
|
20240712,161400,1569937670,1949,1949,1949,1949,0
|
|
20240712,161300,1569937670,1949,1949,1949,1949,0
|
|
20240712,161200,1569937670,1949,1949,1949,1949,0
|
|
20240712,161100,1569937670,1949,1949,1949,1949,0
|
|
20240712,161000,1569937670,1949,1949,1949,1949,0
|
|
20240712,160900,1569937670,1949,1949,1949,1949,0
|
|
20240712,160800,1569937670,1949,1949,1949,1949,0
|
|
20240712,160700,1569937670,1949,1949,1949,1949,0
|
|
20240712,160600,1569937670,1949,1949,1949,1949,0
|
|
20240712,160500,1569937670,1949,1949,1949,1949,0
|
|
20240712,160400,1569937670,1949,1949,1949,1949,0
|
|
20240712,160300,1569937670,1949,1949,1949,1949,0
|
|
20240712,160200,1569937670,1949,1949,1949,1949,0
|
|
20240712,160100,1569937670,1949,1949,1949,1949,0
|
|
20240712,160000,1569937670,1949,1949,1949,1949,0
|
|
20240712,155900,1569937670,1949,1949,1949,1949,0
|
|
20240712,155800,1569937670,1949,1949,1949,1949,0
|
|
20240712,155700,1569937670,1949,1949,1949,1949,0
|
|
20240712,155600,1569937670,1949,1949,1949,1949,0
|
|
20240712,155500,1569937670,1949,1949,1949,1949,0
|
|
20240712,155400,1569937670,1949,1949,1949,1949,0
|
|
20240712,155300,1569937670,1949,1949,1949,1949,0
|
|
20240712,155200,1569937670,1949,1949,1949,1949,0
|
|
20240712,155100,1569937670,1949,1949,1949,1949,0
|
|
20240712,155000,1569937670,1949,1949,1949,1949,0
|
|
20240712,154900,1569937670,1949,1949,1949,1949,0
|
|
20240712,154800,1569937670,1949,1949,1949,1949,10169
|
|
20240712,154700,1569937670,1949,1949,1949,1949,0
|
|
20240712,154600,1569937670,1949,1949,1949,1949,0
|
|
20240712,154500,1569937670,1949,1949,1949,1949,0
|
|
20240712,154400,1569937670,1949,1949,1949,1949,0
|
|
20240712,154300,1569937670,1949,1949,1949,1949,0
|
|
20240712,154200,1569937670,1949,1949,1949,1949,0
|
|
20240712,154100,1569937670,1949,1949,1949,1949,0
|
|
20240712,154000,1569937670,1949,1949,1949,1949,0
|
|
20240712,153900,1569937670,1949,1949,1949,1949,0
|
|
20240712,153800,1569937670,1949,1949,1949,1949,0
|
|
20240712,153700,1569937670,1949,1949,1949,1949,0
|
|
20240712,153600,1569937670,1949,1949,1949,1949,0
|
|
20240712,153500,1569937670,1949,1949,1949,1949,0
|
|
20240712,153400,1569937670,1949,1949,1949,1949,0
|
|
20240712,153300,1569937670,1949,1949,1949,1949,0
|
|
20240712,153200,1569937670,1949,1949,1949,1949,0
|
|
20240712,153100,1569937670,1949,1949,1949,1949,0
|
|
20240712,153000,1569937670,1949,1949,1949,1949,10169
|
|
20240712,152900,1550118289,1949,1949,1949,1949,0
|
|
20240712,152800,1550118289,1949,1949,1949,1949,0
|
|
20240712,152700,1550118289,1949,1949,1949,1949,0
|
|
20240712,152600,1550118289,1949,1949,1949,1949,0
|
|
20240712,152500,1550118289,1949,1949,1949,1949,0
|
|
20240712,152400,1550118289,1949,1949,1949,1949,0
|
|
20240712,152300,1550118289,1949,1949,1949,1949,0
|
|
20240712,152200,1550118289,1949,1949,1949,1949,0
|
|
20240712,152100,1550118289,1949,1949,1949,1949,0
|
|
20240712,152000,1550118289,1949,1949,1949,1949,0
|
|
20240712,151900,1550118289,1949,1949,1950,1949,302
|
|
20240712,151800,1549529688,1950,1947,1950,1945,1243
|
|
20240712,151700,1547109913,1949,1949,1949,1949,4
|
|
20240712,151600,1547102117,1946,1946,1946,1945,1743
|
|
20240712,151500,1543711407,1945,1947,1950,1944,2194
|
|
20240712,151400,1539434009,1950,1953,1953,1949,4705
|
|
20240712,151300,1530258321,1953,1952,1953,1952,1199
|
|
20240712,151200,1527917805,1952,1950,1952,1949,1850
|
|
20240712,151100,1524310287,1950,1950,1950,1949,1667
|
|
20240712,151000,1521059687,1950,1949,1950,1949,399
|
|
20240712,150900,1520281902,1949,1944,1949,1944,650
|
|
20240712,150800,1519016249,1945,1945,1950,1945,351
|
|
20240712,150700,1518333549,1945,1949,1949,1945,2433
|
|
20240712,150600,1513600514,1946,1943,1946,1943,5894
|
|
20240712,150500,1502148416,1955,1949,1955,1943,8013
|
|
20240712,150400,1486549992,1949,1943,1949,1943,730
|
|
20240712,150300,1485127342,1943,1946,1946,1943,1048
|
|
20240712,150200,1483090879,1944,1941,1945,1941,2550
|
|
20240712,150100,1478136969,1941,1932,1941,1932,3996
|
|
20240712,150000,1470405749,1933,1933,1933,1931,159
|
|
20240712,145900,1470098618,1939,1931,1939,1931,116
|
|
20240712,145800,1469874599,1930,1930,1930,1930,0
|
|
20240712,145700,1469874599,1930,1931,1931,1930,2000
|
|
20240712,145600,1466013985,1938,1938,1938,1938,170
|
|
20240712,145500,1465684525,1938,1938,1938,1938,69
|
|
20240712,145400,1465550803,1938,1938,1938,1938,1
|
|
20240712,145300,1465548865,1931,1935,1940,1931,1241
|
|
20240712,145200,1463148467,1939,1938,1940,1936,305
|
|
20240712,145100,1462557460,1936,1936,1936,1936,405
|
|
20240712,145000,1461773380,1936,1935,1936,1935,4
|
|
20240712,144900,1461765638,1940,1941,1941,1940,22
|
|
20240712,144800,1461722952,1927,1944,1944,1927,3843
|
|
20240712,144700,1454307880,1943,1943,1943,1943,1978
|
|
20240712,144600,1450464626,1943,1939,1944,1939,4977
|
|
20240712,144500,1440814178,1939,1938,1939,1938,559
|
|
20240712,144400,1439730676,1935,1932,1935,1932,1415
|
|
20240712,144300,1436996096,1927,1928,1928,1927,560
|
|
20240712,144200,1435916716,1928,1927,1933,1915,7497
|
|
20240712,144100,1421525082,1915,1936,1936,1915,13030
|
|
20240712,144000,1396471685,1936,1935,1940,1931,2099
|
|
20240712,143900,1392412933,1935,1932,1935,1920,2369
|
|
20240712,143800,1387852629,1921,1930,1938,1918,6912
|
|
20240712,143700,1374558137,1917,1938,1938,1917,11783
|
|
20240712,143600,1351906452,1938,1944,1944,1925,10025
|
|
20240712,143500,1332502330,1944,1941,1944,1941,701
|
|
20240712,143400,1331141086,1940,1945,1945,1940,3000
|
|
20240712,143300,1325317508,1945,1949,1949,1944,1050
|
|
20240712,143200,1323272819,1955,1950,1955,1944,2070
|
|
20240712,143100,1319241639,1950,1950,1950,1950,300
|
|
20240712,143000,1318656639,1950,1950,1951,1948,13720
|
|
20240712,142900,1291914974,1950,1960,1960,1950,2475
|
|
20240712,142800,1287073084,1960,1960,1960,1960,0
|
|
20240712,142700,1287073084,1960,1955,1960,1955,1115
|
|
20240712,142600,1284887909,1948,1948,1948,1948,0
|
|
20240712,142500,1284887909,1948,1955,1955,1948,1455
|
|
20240712,142400,1282052693,1949,1956,1956,1949,625
|
|
20240712,142300,1280833833,1936,1956,1956,1936,4349
|
|
20240712,142200,1272387892,1956,1946,1956,1946,4646
|
|
20240712,142100,1263330121,1941,1940,1941,1940,2789
|
|
20240712,142000,1257919287,1940,1945,1945,1939,3936
|
|
20240712,141900,1250279900,1948,1945,1949,1944,3292
|
|
20240712,141800,1243872420,1949,1945,1950,1945,3279
|
|
20240712,141700,1237489012,1945,1931,1959,1931,405
|
|
20240712,141600,1236701272,1913,1953,1967,1910,20008
|
|
20240712,141500,1198024576,1968,1953,1968,1952,2047
|
|
20240712,141400,1194013678,1980,1984,1984,1947,9110
|
|
20240712,141300,1176121934,1970,1988,1988,1970,8190
|
|
20240712,141200,1159938929,1988,1990,1990,1988,2020
|
|
20240712,141100,1155919308,1990,1995,1995,1990,110
|
|
20240712,141000,1155700158,1995,1993,1995,1991,1034
|
|
20240712,140900,1153637505,1998,1998,1998,1998,0
|
|
20240712,140800,1153637505,1998,1983,1998,1983,2700
|
|
20240712,140700,1148261445,1983,1983,1983,1983,1125
|
|
20240712,140600,1146030570,1984,1984,1984,1984,494
|
|
20240712,140500,1145050474,1985,1985,1985,1985,1190
|
|
20240712,140400,1142688324,1985,1986,1986,1985,1989
|
|
20240712,140300,1138738576,1987,1987,1987,1987,0
|
|
20240712,140200,1138738576,1987,1987,1987,1987,0
|
|
20240712,140100,1138738576,1987,1989,1989,1987,808
|
|
20240712,140000,1137132074,1989,1988,1989,1988,40
|
|
20240712,135900,1137052534,1988,1989,1989,1988,1386
|
|
20240712,135800,1134297066,1989,1989,1989,1988,4142
|
|
20240712,135700,1126061683,1989,1988,1989,1988,3763
|
|
20240712,135600,1118578603,1988,1984,1988,1984,1020
|
|
20240712,135500,1116551171,1985,1988,1988,1985,712
|
|
20240712,135400,1115135925,1988,1988,1989,1988,18
|
|
20240712,135300,1115100134,1984,1984,1989,1983,149
|
|
20240712,135200,1114804307,1989,1988,1989,1984,234
|
|
20240712,135100,1114339343,1983,1990,1990,1983,244
|
|
20240712,135000,1113854595,1990,1990,1990,1990,1
|
|
20240712,134900,1113852605,1990,1990,1990,1990,40
|
|
20240712,134800,1113773005,1978,1977,1978,1977,5124
|
|
20240712,134700,1103642792,1973,1977,1977,1973,2243
|
|
20240712,134600,1099211236,1977,1985,1985,1977,1340
|
|
20240712,134500,1096551656,1976,1986,1986,1976,520
|
|
20240712,134400,1095519046,1979,1993,1993,1979,6373
|
|
20240712,134300,1082861585,1992,1990,1995,1990,2688
|
|
20240712,134200,1077504094,1981,1984,1992,1981,5290
|
|
20240712,134100,1067010360,1983,1977,1983,1977,645
|
|
20240712,134000,1065734969,1976,1969,1976,1968,12622
|
|
20240712,133900,1040881783,1969,1971,1972,1969,3713
|
|
20240712,133800,1033565082,1971,1960,1971,1959,1225
|
|
20240712,133700,1031164991,1959,1940,1964,1940,70757
|
|
20240712,133600,892890176,1940,1941,1941,1940,1285
|
|
20240712,133500,890397011,1941,1931,1943,1931,328
|
|
20240712,133400,889760279,1943,1948,1948,1930,5189
|
|
20240712,133300,879715602,1948,1951,1952,1948,9778
|
|
20240712,133200,860645478,1952,1955,1955,1952,10502
|
|
20240712,133100,840130679,1958,1956,1958,1956,4224
|
|
20240712,133000,831865812,1956,1957,1958,1955,6629
|
|
20240712,132900,818901198,1957,1958,1958,1956,2003
|
|
20240712,132800,814980702,1958,1964,1973,1958,10661
|
|
20240712,132700,794061186,1964,1965,1974,1962,10638
|
|
20240712,132600,773171906,1963,1975,1975,1961,13844
|
|
20240712,132500,745865831,1975,1975,1979,1975,2488
|
|
20240712,132400,740951343,1975,1974,1979,1974,19378
|
|
20240712,132300,702643095,1974,1974,1978,1974,2151
|
|
20240712,132200,698396211,1974,1981,1981,1974,5911
|
|
20240712,132100,686699979,1980,1993,1997,1980,17745
|
|
20240712,132000,651487899,1993,1988,1996,1987,561
|
|
20240712,131900,650370957,1987,1997,1998,1987,11071
|
|
20240712,131800,628269771,1988,1999,1999,1988,6297
|
|
20240712,131700,615740606,1993,2010,2010,1993,1512
|
|
20240712,131600,612723104,2010,1999,2010,1991,5032
|
|
20240712,131500,602666984,1991,1999,2000,1991,1076
|
|
20240712,131400,600520252,2005,2010,2020,1990,23498
|
|
20240712,131300,553515840,2015,2020,2020,2015,5316
|
|
20240712,131200,542802090,2020,2025,2025,2020,8694
|
|
20240712,131100,525222185,2020,2030,2030,2020,8371
|
|
20240712,131000,508281835,2030,2055,2055,2030,27451
|
|
20240712,130900,452350345,2055,2070,2070,2055,10072
|
|
20240712,130800,431555555,2080,2080,2080,2080,0
|
|
20240712,130700,431555555,2080,2080,2080,2080,642
|
|
20240712,130600,430220195,2085,2080,2085,2080,5000
|
|
20240712,130500,419803430,2080,2080,2080,2080,170
|
|
20240712,130400,419449830,2085,2080,2085,2075,13077
|
|
20240712,130300,392315035,2085,2085,2085,2085,2614
|
|
20240712,130200,386864845,2090,2100,2100,2090,2807
|
|
20240712,130100,380975945,2100,2100,2100,2100,0
|
|
20240712,130000,380975945,2100,2100,2100,2100,2
|
|
20240712,125900,380971745,2100,2105,2105,2100,300
|
|
20240712,125800,380340745,2105,2105,2105,2105,0
|
|
20240712,125700,380340745,2105,2105,2105,2105,36
|
|
20240712,125600,380264965,2110,2110,2110,2110,0
|
|
20240712,125500,380264965,2110,2110,2110,2110,3
|
|
20240712,125400,380258635,2115,2115,2115,2115,0
|
|
20240712,125300,380258635,2115,2115,2115,2115,1
|
|
20240712,125200,380256520,2105,2105,2105,2105,0
|
|
20240712,125100,380256520,2105,2105,2105,2105,75
|
|
20240712,125000,380098645,2105,2105,2105,2105,197
|
|
20240712,124900,379683960,2105,2110,2110,2105,500
|
|
20240712,124800,378629425,2110,2110,2110,2110,22
|
|
20240712,124700,378583005,2110,2110,2110,2110,0
|
|
20240712,124600,378583005,2110,2110,2110,2110,136
|
|
20240712,124500,378296045,2110,2110,2110,2110,0
|
|
20240712,124400,378296045,2110,2110,2110,2110,102
|
|
20240712,124300,378080825,2115,2115,2115,2115,0
|
|
20240712,124200,378080825,2115,2115,2115,2115,30
|
|
20240712,124100,378017375,2120,2120,2120,2120,0
|
|
20240712,124000,378017375,2120,2120,2120,2120,50
|
|
20240712,123900,377911375,2120,2120,2120,2120,2
|
|
20240712,123800,377907135,2115,2120,2120,2115,1050
|
|
20240712,123700,375681385,2115,2115,2115,2115,3
|
|
20240712,123600,375675040,2120,2120,2120,2120,0
|
|
20240712,123500,375675040,2120,2120,2120,2120,1
|
|
20240712,123400,375672920,2115,2115,2115,2115,24
|
|
20240712,123300,375622160,2115,2115,2115,2115,0
|
|
20240712,123200,375622160,2115,2115,2115,2115,500
|
|
20240712,123100,374564660,2115,2115,2115,2115,202
|
|
20240712,123000,374137430,2115,2115,2115,2115,0
|
|
20240712,122900,374137430,2115,2115,2115,2115,742
|
|
20240712,122800,372568100,2115,2115,2115,2115,0
|
|
20240712,122700,372568100,2115,2115,2115,2115,0
|
|
20240712,122600,372568100,2115,2115,2115,2115,500
|
|
20240712,122500,371510600,2115,2115,2115,2115,0
|
|
20240712,122400,371510600,2115,2115,2115,2115,0
|
|
20240712,122300,371510600,2115,2115,2115,2115,0
|
|
20240712,122200,371510600,2115,2115,2115,2115,0
|
|
20240712,122100,371510600,2115,2115,2115,2115,0
|
|
20240712,122000,371510600,2115,2115,2115,2115,96
|
|
20240712,121900,371307560,2115,2115,2115,2115,48
|
|
20240712,121800,371206040,2115,2115,2115,2115,0
|
|
20240712,121700,371206040,2115,2110,2115,2110,140
|
|
20240712,121600,370910140,2105,2105,2105,2105,98
|
|
20240712,121500,370703850,2105,2105,2105,2105,2
|
|
20240712,121400,370699640,2100,2100,2100,2100,0
|
|
20240712,121300,370699640,2100,2100,2100,2100,0
|
|
20240712,121200,370699640,2100,2100,2100,2100,0
|
|
20240712,121100,370699640,2100,2100,2100,2100,0
|
|
20240712,121000,370699640,2100,2100,2100,2100,0
|
|
20240712,120900,370699640,2100,2100,2100,2100,28
|
|
20240712,120800,370640840,2100,2100,2100,2100,122
|
|
20240712,120700,370384640,2100,2100,2100,2100,78
|
|
20240712,120600,370220840,2100,2100,2100,2100,0
|
|
20240712,120500,370220840,2100,2100,2100,2100,100
|
|
20240712,120400,370010840,2090,2090,2090,2090,0
|
|
20240712,120300,370010840,2090,2090,2090,2090,0
|
|
20240712,120200,370010840,2090,2090,2090,2090,0
|
|
20240712,120100,370010840,2090,2090,2090,2090,9
|
|
20240712,120000,369992030,2090,2095,2095,2090,34
|
|
20240712,115900,369920905,2100,2100,2100,2100,0
|
|
20240712,115800,369920905,2100,2100,2100,2100,0
|
|
20240712,115700,369920905,2100,2100,2100,2100,2
|
|
20240712,115600,369916705,2105,2105,2105,2105,0
|
|
20240712,115500,369916705,2105,2110,2110,2105,24
|
|
20240712,115400,369866175,2105,2105,2105,2105,157
|
|
20240712,115300,369535690,2105,2105,2105,2105,64
|
|
20240712,115200,369400970,2105,2105,2105,2105,0
|
|
20240712,115100,369400970,2105,2095,2105,2095,302
|
|
20240712,115000,368765350,2095,2095,2095,2095,98
|
|
20240712,114900,368560040,2100,2100,2100,2100,0
|
|
20240712,114800,368560040,2100,2100,2100,2100,100
|
|
20240712,114700,368350040,2095,2095,2095,2095,0
|
|
20240712,114600,368350040,2095,2095,2095,2095,0
|
|
20240712,114500,368350040,2095,2095,2095,2095,270
|
|
20240712,114400,367784390,2095,2090,2095,2090,10
|
|
20240712,114300,367763485,2090,2090,2090,2090,498
|
|
20240712,114200,366722665,2090,2085,2090,2085,601
|
|
20240712,114100,365467075,2090,2085,2090,2085,91
|
|
20240712,114000,365277335,2080,2080,2080,2080,0
|
|
20240712,113900,365277335,2080,2080,2080,2080,100
|
|
20240712,113800,365069335,2085,2075,2085,2075,200
|
|
20240712,113700,364653785,2075,2075,2075,2075,200
|
|
20240712,113600,364238785,2075,2075,2075,2075,200
|
|
20240712,113500,363823785,2080,2080,2080,2080,10
|
|
20240712,113400,363802985,2085,2085,2085,2085,0
|
|
20240712,113300,363802985,2085,2085,2085,2085,0
|
|
20240712,113200,363802985,2085,2085,2085,2085,0
|
|
20240712,113100,363802985,2085,2090,2090,2085,633
|
|
20240712,113000,362483175,2095,2095,2095,2095,0
|
|
20240712,112900,362483175,2095,2095,2095,2095,2958
|
|
20240712,112800,356286165,2095,2095,2095,2095,230
|
|
20240712,112700,355804315,2095,2095,2095,2095,1635
|
|
20240712,112600,352378990,2095,2095,2095,2095,1000
|
|
20240712,112500,350283990,2100,2100,2100,2100,0
|
|
20240712,112400,350283990,2100,2100,2100,2100,0
|
|
20240712,112300,350283990,2100,2100,2100,2100,100
|
|
20240712,112200,350073990,2095,2100,2100,2095,51
|
|
20240712,112100,349966895,2100,2100,2100,2100,1
|
|
20240712,112000,349964795,2100,2100,2100,2100,89
|
|
20240712,111900,349777895,2100,2100,2100,2100,1077
|
|
20240712,111800,347516195,2100,2090,2100,2090,12449
|
|
20240712,111700,321417645,2090,2090,2090,2090,400
|
|
20240712,111600,320581645,2090,2090,2090,2090,1114
|
|
20240712,111500,318253385,2090,2090,2090,2090,30
|
|
20240712,111400,318190685,2090,2090,2090,2090,0
|
|
20240712,111300,318190685,2090,2090,2090,2090,5
|
|
20240712,111200,318180235,2090,2090,2090,2090,19
|
|
20240712,111100,318140525,2090,2090,2090,2090,2
|
|
20240712,111000,318136345,2090,2090,2090,2090,13
|
|
20240712,110900,318109175,2095,2095,2095,2095,10
|
|
20240712,110800,318088225,2095,2090,2095,2090,5005
|
|
20240712,110700,307602775,2095,2075,2095,2075,3095
|
|
20240712,110600,301132370,2075,2075,2075,2075,5
|
|
20240712,110500,301121995,2075,2075,2075,2075,0
|
|
20240712,110400,301121995,2075,2075,2075,2075,44
|
|
20240712,110300,301030695,2075,2080,2080,2075,265
|
|
20240712,110200,300480760,2085,2090,2090,2085,35
|
|
20240712,110100,300407640,2090,2090,2090,2090,1
|
|
20240712,110000,300405550,2075,2085,2085,2075,84
|
|
20240712,105900,300231010,2085,2085,2085,2085,193
|
|
20240712,105800,299828605,2085,2085,2085,2085,3
|
|
20240712,105700,299822350,2070,2070,2090,2070,551
|
|
20240712,105600,298681395,2070,2070,2070,2070,100
|
|
20240712,105500,298474395,2085,2070,2085,2070,4137
|
|
20240712,105400,289893770,2070,2070,2070,2055,2775
|
|
20240712,105300,284174585,2070,2075,2075,2070,301
|
|
20240712,105200,283551510,2075,2075,2075,2075,0
|
|
20240712,105100,283551510,2075,2070,2075,2070,171
|
|
20240712,105000,283197535,2075,2075,2075,2075,57
|
|
20240712,104900,283079260,2070,2070,2070,2070,0
|
|
20240712,104800,283079260,2070,2075,2075,2070,206
|
|
20240712,104700,282652835,2055,2060,2060,2055,468
|
|
20240712,104600,281689995,2060,2060,2060,2060,0
|
|
20240712,104500,281689995,2060,2060,2060,2060,1
|
|
20240712,104400,281687935,2060,2060,2060,2060,100
|
|
20240712,104300,281481935,2055,2055,2055,2055,8
|
|
20240712,104200,281465495,2055,2070,2070,2055,1000
|
|
20240712,104100,279401215,2075,2070,2075,2070,100
|
|
20240712,104000,279194165,2070,2065,2070,2065,217
|
|
20240712,103900,278745060,2065,2065,2065,2065,0
|
|
20240712,103800,278745060,2065,2065,2065,2065,0
|
|
20240712,103700,278745060,2065,2065,2065,2065,0
|
|
20240712,103600,278745060,2065,2065,2065,2065,0
|
|
20240712,103500,278745060,2065,2065,2065,2065,54
|
|
20240712,103400,278633550,2070,2065,2070,2060,214
|
|
20240712,103300,278191475,2060,2060,2060,2060,200
|
|
20240712,103200,277779475,2065,2060,2065,2060,28
|
|
20240712,103100,277721790,2050,2050,2055,2050,1488
|
|
20240712,103000,274670950,2050,2050,2050,2050,50
|
|
20240712,102900,274568450,2050,2050,2050,2050,49
|
|
20240712,102800,274468000,2050,2050,2050,2050,100
|
|
20240712,102700,274263000,2055,2055,2055,2050,44
|
|
20240712,102600,274172590,2055,2055,2055,2055,200
|
|
20240712,102500,273761590,2060,2060,2060,2060,0
|
|
20240712,102400,273761590,2060,2060,2060,2060,0
|
|
20240712,102300,273761590,2060,2055,2060,2055,323
|
|
20240712,102200,273096325,2055,2055,2055,2055,359
|
|
20240712,102100,272358580,2055,2050,2055,2050,100
|
|
20240712,102000,272153575,2050,2040,2050,2040,449
|
|
20240712,101900,271236850,2040,2040,2040,2040,7
|
|
20240712,101800,271222570,2035,2035,2035,2035,200
|
|
20240712,101700,270815570,2040,2035,2040,2035,2414
|
|
20240712,101600,265900580,2040,2035,2040,2035,581
|
|
20240712,101500,264718240,2035,2035,2035,2035,767
|
|
20240712,101400,263157395,2035,2035,2040,2035,1402
|
|
20240712,101300,260304315,2035,2040,2040,2035,317
|
|
20240712,101200,259659215,2035,2040,2040,2035,250
|
|
20240712,101100,259150215,2040,2040,2040,2040,11
|
|
20240712,101000,259127775,2040,2035,2040,2035,202
|
|
20240712,100900,258716695,2040,2040,2040,2040,1
|
|
20240712,100800,258714655,2040,2040,2040,2040,106
|
|
20240712,100700,258498415,2040,2040,2040,2040,9
|
|
20240712,100600,258480055,2040,2040,2040,2040,53
|
|
20240712,100500,258371935,2045,2045,2045,2045,1
|
|
20240712,100400,258369890,2035,2035,2035,2035,0
|
|
20240712,100300,258369890,2035,2035,2035,2035,400
|
|
20240712,100200,257555890,2035,2045,2045,2035,1248
|
|
20240712,100100,255016200,2035,2040,2040,2035,106
|
|
20240712,100000,254800460,2040,2040,2040,2040,278
|
|
20240712,095900,254233340,2040,2045,2045,2040,101
|
|
20240712,095800,254027295,2040,2035,2040,2035,1621
|
|
20240712,095700,250727575,2035,2035,2035,2035,52
|
|
20240712,095600,250621755,2035,2035,2035,2035,113
|
|
20240712,095500,250391800,2035,2035,2035,2035,1086
|
|
20240712,095400,248181790,2040,2040,2040,2035,203
|
|
20240712,095300,247768670,2035,2040,2040,2035,2188
|
|
20240712,095200,243311555,2040,2040,2040,2040,34
|
|
20240712,095100,243242195,2040,2040,2040,2040,1300
|
|
20240712,095000,240590195,2040,2045,2045,2040,301
|
|
20240712,094900,239975150,2045,2040,2045,2040,251
|
|
20240712,094800,239462855,2045,2040,2045,2040,1118
|
|
20240712,094700,237177045,2045,2045,2045,2045,110
|
|
20240712,094600,236952095,2045,2045,2045,2045,12
|
|
20240712,094500,236927555,2045,2055,2055,2045,950
|
|
20240712,094400,234983805,2040,2040,2040,2040,10
|
|
20240712,094300,234963405,2040,2050,2050,2040,2337
|
|
20240712,094200,230189855,2050,2050,2050,2050,200
|
|
20240712,094100,229779855,2050,2050,2050,2050,0
|
|
20240712,094000,229779855,2050,2050,2050,2050,401
|
|
20240712,093900,228957805,2055,2055,2055,2055,23
|
|
20240712,093800,228910540,2055,2050,2055,2050,332
|
|
20240712,093700,228229280,2055,2050,2055,2050,78
|
|
20240712,093600,228068995,2055,2055,2055,2050,210
|
|
20240712,093500,227637495,2055,2055,2055,2055,697
|
|
20240712,093400,226205160,2055,2055,2055,2055,203
|
|
20240712,093300,225787995,2055,2055,2055,2055,500
|
|
20240712,093200,224760495,2055,2055,2055,2055,0
|
|
20240712,093100,224760495,2055,2055,2055,2055,1429
|
|
20240712,093000,221823900,2055,2050,2055,2050,161
|
|
20240712,092900,221493750,2055,2055,2055,2055,1
|
|
20240712,092800,221491695,2055,2050,2055,2050,3028
|
|
20240712,092700,215284155,2055,2060,2060,2055,56
|
|
20240712,092600,215169050,2055,2060,2060,2055,138
|
|
20240712,092500,214885170,2065,2070,2070,2065,112
|
|
20240712,092400,214653855,2070,2070,2070,2070,860
|
|
20240712,092300,212873655,2070,2070,2075,2070,1824
|
|
20240712,092200,209097970,2070,2060,2070,2060,5744
|
|
20240712,092100,197239560,2050,2055,2055,2050,1576
|
|
20240712,092000,194005905,2050,2055,2055,2050,1003
|
|
20240712,091900,191949740,2055,2055,2055,2055,586
|
|
20240712,091800,190745510,2050,2050,2050,2050,1000
|
|
20240712,091700,188695510,2055,2055,2055,2055,40
|
|
20240712,091600,188613310,2055,2055,2055,2055,3213
|
|
20240712,091500,182010595,2050,2050,2055,2050,769
|
|
20240712,091400,180432895,2050,2055,2055,2050,1081
|
|
20240712,091300,178212800,2060,2050,2060,2050,1334
|
|
20240712,091200,175474415,2050,2035,2050,2035,4909
|
|
20240712,091100,165413980,2035,2030,2035,2030,5428
|
|
20240712,091000,154368245,2030,2020,2030,2020,6739
|
|
20240712,090900,140703010,2020,2020,2020,2015,435
|
|
20240712,090800,139824325,2015,2025,2025,2015,3109
|
|
20240712,090700,133553375,2020,2020,2020,2020,575
|
|
20240712,090600,132391875,2020,2035,2035,2020,6656
|
|
20240712,090500,118935870,2020,2025,2035,2020,9342
|
|
20240712,090400,100038450,2020,2020,2025,2020,15283
|
|
20240712,090300,69164655,2025,2025,2025,2015,3604
|
|
20240712,090200,61880485,2035,2040,2045,2025,10936
|
|
20240712,090100,39639210,2050,2055,2070,2040,6412
|
|
20240712,090000,26502235,2055,2065,2095,2055,12834
|