602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,185900,1582136268,1941,1941,1941,1941,28164
|
|
20240724,185800,1582136268,1941,1941,1941,1941,0
|
|
20240724,185700,1582136268,1941,1941,1941,1941,0
|
|
20240724,185600,1582136268,1941,1941,1941,1941,0
|
|
20240724,185500,1582136268,1941,1941,1941,1941,0
|
|
20240724,185400,1582136268,1941,1941,1941,1941,0
|
|
20240724,185300,1582136268,1941,1941,1941,1941,0
|
|
20240724,185200,1582136268,1941,1941,1941,1941,0
|
|
20240724,185100,1582136268,1941,1941,1941,1941,0
|
|
20240724,185000,1582136268,1941,1941,1941,1941,0
|
|
20240724,184900,1582136268,1941,1941,1941,1941,0
|
|
20240724,184800,1582136268,1941,1941,1941,1941,0
|
|
20240724,184700,1582136268,1941,1941,1941,1941,0
|
|
20240724,184600,1582136268,1941,1941,1941,1941,0
|
|
20240724,184500,1582136268,1941,1941,1941,1941,0
|
|
20240724,184400,1582136268,1941,1941,1941,1941,0
|
|
20240724,184300,1582136268,1941,1941,1941,1941,0
|
|
20240724,184200,1582136268,1941,1941,1941,1941,0
|
|
20240724,184100,1582136268,1941,1941,1941,1941,0
|
|
20240724,184000,1582136268,1941,1941,1941,1941,0
|
|
20240724,183900,1582136268,1941,1941,1941,1941,0
|
|
20240724,183800,1582136268,1941,1941,1941,1941,0
|
|
20240724,183700,1582136268,1941,1941,1941,1941,0
|
|
20240724,183600,1582136268,1941,1941,1941,1941,0
|
|
20240724,183500,1582136268,1941,1941,1941,1941,0
|
|
20240724,183400,1582136268,1941,1941,1941,1941,0
|
|
20240724,183300,1582136268,1941,1941,1941,1941,0
|
|
20240724,183200,1582136268,1941,1941,1941,1941,0
|
|
20240724,183100,1582136268,1941,1941,1941,1941,0
|
|
20240724,183000,1582136268,1941,1941,1941,1941,0
|
|
20240724,182900,1582136268,1941,1941,1941,1941,28164
|
|
20240724,182800,1582136268,1941,1941,1941,1941,0
|
|
20240724,182700,1582136268,1941,1941,1941,1941,0
|
|
20240724,182600,1582136268,1941,1941,1941,1941,0
|
|
20240724,182500,1582136268,1941,1941,1941,1941,0
|
|
20240724,182400,1582136268,1941,1941,1941,1941,0
|
|
20240724,182300,1582136268,1941,1941,1941,1941,0
|
|
20240724,182200,1582136268,1941,1941,1941,1941,0
|
|
20240724,182100,1582136268,1941,1941,1941,1941,0
|
|
20240724,182000,1582136268,1941,1941,1941,1941,0
|
|
20240724,181900,1582136268,1941,1941,1941,1941,0
|
|
20240724,181800,1582136268,1941,1941,1941,1941,0
|
|
20240724,181700,1582136268,1941,1941,1941,1941,0
|
|
20240724,181600,1582136268,1941,1941,1941,1941,0
|
|
20240724,181500,1582136268,1941,1941,1941,1941,0
|
|
20240724,181400,1582136268,1941,1941,1941,1941,0
|
|
20240724,181300,1582136268,1941,1941,1941,1941,0
|
|
20240724,181200,1582136268,1941,1941,1941,1941,0
|
|
20240724,181100,1582136268,1941,1941,1941,1941,0
|
|
20240724,181000,1582136268,1941,1941,1941,1941,0
|
|
20240724,180900,1582136268,1941,1941,1941,1941,0
|
|
20240724,180800,1582136268,1941,1941,1941,1941,0
|
|
20240724,180700,1582136268,1941,1941,1941,1941,0
|
|
20240724,180600,1582136268,1941,1941,1941,1941,0
|
|
20240724,180500,1582136268,1941,1941,1941,1941,0
|
|
20240724,180400,1582136268,1941,1941,1941,1941,0
|
|
20240724,180300,1582136268,1941,1941,1941,1941,0
|
|
20240724,180200,1582136268,1941,1941,1941,1941,0
|
|
20240724,180100,1582136268,1941,1941,1941,1941,0
|
|
20240724,180000,1582136268,1941,1941,1941,1941,0
|
|
20240724,175900,1582136268,1941,1941,1941,1941,28164
|
|
20240724,175800,1582136268,1941,1941,1941,1941,0
|
|
20240724,175700,1582136268,1941,1941,1941,1941,0
|
|
20240724,175600,1582136268,1941,1941,1941,1941,0
|
|
20240724,175500,1582136268,1941,1941,1941,1941,0
|
|
20240724,175400,1582136268,1941,1941,1941,1941,0
|
|
20240724,175300,1582136268,1941,1941,1941,1941,0
|
|
20240724,175200,1582136268,1941,1941,1941,1941,0
|
|
20240724,175100,1582136268,1941,1941,1941,1941,0
|
|
20240724,175000,1582136268,1941,1941,1941,1941,0
|
|
20240724,174900,1582136268,1941,1941,1941,1941,0
|
|
20240724,174800,1582136268,1941,1941,1941,1941,0
|
|
20240724,174700,1582136268,1941,1941,1941,1941,0
|
|
20240724,174600,1582136268,1941,1941,1941,1941,0
|
|
20240724,174500,1582136268,1941,1941,1941,1941,0
|
|
20240724,174400,1582136268,1941,1941,1941,1941,0
|
|
20240724,174300,1582136268,1941,1941,1941,1941,0
|
|
20240724,174200,1582136268,1941,1941,1941,1941,0
|
|
20240724,174100,1582136268,1941,1941,1941,1941,0
|
|
20240724,174000,1582136268,1941,1941,1941,1941,0
|
|
20240724,173900,1582136268,1941,1941,1941,1941,0
|
|
20240724,173800,1582136268,1941,1941,1941,1941,0
|
|
20240724,173700,1582136268,1941,1941,1941,1941,0
|
|
20240724,173600,1582136268,1941,1941,1941,1941,0
|
|
20240724,173500,1582136268,1941,1941,1941,1941,0
|
|
20240724,173400,1582136268,1941,1941,1941,1941,0
|
|
20240724,173300,1582136268,1941,1941,1941,1941,0
|
|
20240724,173200,1582136268,1941,1941,1941,1941,0
|
|
20240724,173100,1582136268,1941,1941,1941,1941,0
|
|
20240724,173000,1582136268,1941,1941,1941,1941,0
|
|
20240724,172900,1582136268,1941,1941,1941,1941,28164
|
|
20240724,172800,1582136268,1941,1941,1941,1941,0
|
|
20240724,172700,1582136268,1941,1941,1941,1941,0
|
|
20240724,172600,1582136268,1941,1941,1941,1941,0
|
|
20240724,172500,1582136268,1941,1941,1941,1941,0
|
|
20240724,172400,1582136268,1941,1941,1941,1941,0
|
|
20240724,172300,1582136268,1941,1941,1941,1941,0
|
|
20240724,172200,1582136268,1941,1941,1941,1941,0
|
|
20240724,172100,1582136268,1941,1941,1941,1941,0
|
|
20240724,172000,1582136268,1941,1941,1941,1941,0
|
|
20240724,171900,1582136268,1941,1941,1941,1941,0
|
|
20240724,171800,1582136268,1941,1941,1941,1941,0
|
|
20240724,171700,1582136268,1941,1941,1941,1941,0
|
|
20240724,171600,1582136268,1941,1941,1941,1941,0
|
|
20240724,171500,1582136268,1941,1941,1941,1941,0
|
|
20240724,171400,1582136268,1941,1941,1941,1941,0
|
|
20240724,171300,1582136268,1941,1941,1941,1941,0
|
|
20240724,171200,1582136268,1941,1941,1941,1941,0
|
|
20240724,171100,1582136268,1941,1941,1941,1941,0
|
|
20240724,171000,1582136268,1941,1941,1941,1941,0
|
|
20240724,170900,1582136268,1941,1941,1941,1941,0
|
|
20240724,170800,1582136268,1941,1941,1941,1941,0
|
|
20240724,170700,1582136268,1941,1941,1941,1941,0
|
|
20240724,170600,1582136268,1941,1941,1941,1941,0
|
|
20240724,170500,1582136268,1941,1941,1941,1941,0
|
|
20240724,170400,1582136268,1941,1941,1941,1941,0
|
|
20240724,170300,1582136268,1941,1941,1941,1941,0
|
|
20240724,170200,1582136268,1941,1941,1941,1941,0
|
|
20240724,170100,1582136268,1941,1941,1941,1941,0
|
|
20240724,170000,1582136268,1941,1941,1941,1941,0
|
|
20240724,165900,1582136268,1941,1941,1941,1941,28164
|
|
20240724,165800,1582136268,1941,1941,1941,1941,0
|
|
20240724,165700,1582136268,1941,1941,1941,1941,0
|
|
20240724,165600,1582136268,1941,1941,1941,1941,0
|
|
20240724,165500,1582136268,1941,1941,1941,1941,0
|
|
20240724,165400,1582136268,1941,1941,1941,1941,0
|
|
20240724,165300,1582136268,1941,1941,1941,1941,0
|
|
20240724,165200,1582136268,1941,1941,1941,1941,0
|
|
20240724,165100,1582136268,1941,1941,1941,1941,0
|
|
20240724,165000,1582136268,1941,1941,1941,1941,0
|
|
20240724,164900,1582136268,1941,1941,1941,1941,0
|
|
20240724,164800,1582136268,1941,1941,1941,1941,0
|
|
20240724,164700,1582136268,1941,1941,1941,1941,0
|
|
20240724,164600,1582136268,1941,1941,1941,1941,0
|
|
20240724,164500,1582136268,1941,1941,1941,1941,0
|
|
20240724,164400,1582136268,1941,1941,1941,1941,0
|
|
20240724,164300,1582136268,1941,1941,1941,1941,0
|
|
20240724,164200,1582136268,1941,1941,1941,1941,0
|
|
20240724,164100,1582136268,1941,1941,1941,1941,0
|
|
20240724,164000,1582136268,1941,1941,1941,1941,0
|
|
20240724,163900,1582136268,1941,1941,1941,1941,0
|
|
20240724,163800,1582136268,1941,1941,1941,1941,0
|
|
20240724,163700,1582136268,1941,1941,1941,1941,0
|
|
20240724,163600,1582136268,1941,1941,1941,1941,0
|
|
20240724,163500,1582136268,1941,1941,1941,1941,0
|
|
20240724,163400,1582136268,1941,1941,1941,1941,0
|
|
20240724,163300,1582136268,1941,1941,1941,1941,0
|
|
20240724,163200,1582136268,1941,1941,1941,1941,0
|
|
20240724,163100,1582136268,1941,1941,1941,1941,0
|
|
20240724,163000,1582136268,1941,1941,1941,1941,0
|
|
20240724,162900,1582136268,1941,1941,1941,1941,28164
|
|
20240724,162800,1582136268,1941,1941,1941,1941,0
|
|
20240724,162700,1582136268,1941,1941,1941,1941,0
|
|
20240724,162600,1582136268,1941,1941,1941,1941,0
|
|
20240724,162500,1582136268,1941,1941,1941,1941,0
|
|
20240724,162400,1582136268,1941,1941,1941,1941,0
|
|
20240724,162300,1582136268,1941,1941,1941,1941,0
|
|
20240724,162200,1582136268,1941,1941,1941,1941,0
|
|
20240724,162100,1582136268,1941,1941,1941,1941,0
|
|
20240724,162000,1582136268,1941,1941,1941,1941,0
|
|
20240724,161900,1582136268,1941,1941,1941,1941,0
|
|
20240724,161800,1582136268,1941,1941,1941,1941,0
|
|
20240724,161700,1582136268,1941,1941,1941,1941,0
|
|
20240724,161600,1582136268,1941,1941,1941,1941,0
|
|
20240724,161500,1582136268,1941,1941,1941,1941,0
|
|
20240724,161400,1582136268,1941,1941,1941,1941,0
|
|
20240724,161300,1582136268,1941,1941,1941,1941,0
|
|
20240724,161200,1582136268,1941,1941,1941,1941,0
|
|
20240724,161100,1582136268,1941,1941,1941,1941,0
|
|
20240724,161000,1582136268,1941,1941,1941,1941,0
|
|
20240724,160900,1582136268,1941,1941,1941,1941,0
|
|
20240724,160800,1582136268,1941,1941,1941,1941,0
|
|
20240724,160700,1582136268,1941,1941,1941,1941,0
|
|
20240724,160600,1582136268,1941,1941,1941,1941,0
|
|
20240724,160500,1582136268,1941,1941,1941,1941,0
|
|
20240724,160400,1582136268,1941,1941,1941,1941,0
|
|
20240724,160300,1582136268,1941,1941,1941,1941,0
|
|
20240724,160200,1582136268,1941,1941,1941,1941,0
|
|
20240724,160100,1582136268,1941,1941,1941,1941,0
|
|
20240724,160000,1582136268,1941,1941,1941,1941,0
|
|
20240724,155900,1582136268,1941,1941,1941,1941,28164
|
|
20240724,155800,1582136268,1941,1941,1941,1941,0
|
|
20240724,155700,1582136268,1941,1941,1941,1941,0
|
|
20240724,155600,1582136268,1941,1941,1941,1941,0
|
|
20240724,155500,1582136268,1941,1941,1941,1941,0
|
|
20240724,155400,1582136268,1941,1941,1941,1941,0
|
|
20240724,155300,1582136268,1941,1941,1941,1941,0
|
|
20240724,155200,1582136268,1941,1941,1941,1941,0
|
|
20240724,155100,1582136268,1941,1941,1941,1941,0
|
|
20240724,155000,1582136268,1941,1941,1941,1941,0
|
|
20240724,154900,1582136268,1941,1941,1941,1941,0
|
|
20240724,154800,1582136268,1941,1941,1941,1941,0
|
|
20240724,154700,1582136268,1941,1941,1941,1941,0
|
|
20240724,154600,1582136268,1941,1941,1941,1941,0
|
|
20240724,154500,1582136268,1941,1941,1941,1941,0
|
|
20240724,154400,1582136268,1941,1941,1941,1941,0
|
|
20240724,154300,1582136268,1941,1941,1941,1941,0
|
|
20240724,154200,1582136268,1941,1941,1941,1941,0
|
|
20240724,154100,1582136268,1941,1941,1941,1941,0
|
|
20240724,154000,1582136268,1941,1941,1941,1941,0
|
|
20240724,153900,1582136268,1941,1941,1941,1941,0
|
|
20240724,153800,1582136268,1941,1941,1941,1941,0
|
|
20240724,153700,1582136268,1941,1941,1941,1941,0
|
|
20240724,153600,1582136268,1941,1941,1941,1941,0
|
|
20240724,153500,1582136268,1941,1941,1941,1941,0
|
|
20240724,153400,1582136268,1941,1941,1941,1941,0
|
|
20240724,153300,1582136268,1941,1941,1941,1941,0
|
|
20240724,153200,1582136268,1941,1941,1941,1941,0
|
|
20240724,153100,1582136268,1941,1941,1941,1941,0
|
|
20240724,153000,1582136268,1941,1941,1941,1941,28164
|
|
20240724,152900,1527469944,1942,1942,1942,1942,0
|
|
20240724,152800,1527469944,1942,1942,1942,1942,0
|
|
20240724,152700,1527469944,1942,1942,1942,1942,0
|
|
20240724,152600,1527469944,1942,1942,1942,1942,0
|
|
20240724,152500,1527469944,1942,1942,1942,1942,0
|
|
20240724,152400,1527469944,1942,1942,1942,1942,0
|
|
20240724,152300,1527469944,1942,1942,1942,1942,0
|
|
20240724,152200,1527469944,1942,1942,1942,1942,0
|
|
20240724,152100,1527469944,1942,1942,1942,1942,0
|
|
20240724,152000,1527469944,1942,1942,1942,1942,0
|
|
20240724,151900,1527469944,1942,1946,1946,1942,7814
|
|
20240724,151800,1512276707,1947,1946,1947,1946,52
|
|
20240724,151700,1512175465,1948,1949,1949,1948,488
|
|
20240724,151600,1511224541,1949,1949,1949,1949,502
|
|
20240724,151500,1510246143,1949,1949,1949,1949,5
|
|
20240724,151400,1510236398,1946,1950,1950,1946,3876
|
|
20240724,151300,1502680558,1950,1950,1951,1950,2506
|
|
20240724,151200,1497793650,1950,1952,1952,1950,3569
|
|
20240724,151100,1490830483,1952,1952,1953,1952,1304
|
|
20240724,151000,1488285074,1953,1953,1953,1953,291
|
|
20240724,150900,1487716751,1953,1953,1953,1953,163
|
|
20240724,150800,1487398412,1952,1951,1952,1951,1100
|
|
20240724,150700,1485251213,1953,1952,1953,1952,2030
|
|
20240724,150600,1481287072,1952,1952,1952,1952,104
|
|
20240724,150500,1481084064,1952,1950,1952,1950,1920
|
|
20240724,150400,1477339572,1951,1951,1951,1951,451
|
|
20240724,150300,1476459671,1951,1951,1952,1951,604
|
|
20240724,150200,1475281250,1951,1953,1953,1951,815
|
|
20240724,150100,1473691183,1953,1953,1953,1953,3
|
|
20240724,150000,1473685324,1953,1952,1953,1952,750
|
|
20240724,145900,1472221120,1950,1950,1950,1950,0
|
|
20240724,145800,1472221120,1950,1949,1951,1946,6009
|
|
20240724,145700,1460504676,1949,1949,1949,1949,212
|
|
20240724,145600,1460091488,1949,1945,1949,1945,1211
|
|
20240724,145500,1457734093,1950,1950,1950,1950,1
|
|
20240724,145400,1457732143,1945,1945,1945,1945,1448
|
|
20240724,145300,1454915783,1945,1946,1946,1945,179
|
|
20240724,145200,1454567508,1946,1948,1948,1946,391
|
|
20240724,145100,1453806619,1949,1950,1950,1949,70
|
|
20240724,145000,1453670120,1945,1945,1945,1945,0
|
|
20240724,144900,1453670120,1945,1947,1947,1945,7560
|
|
20240724,144800,1438956358,1947,1948,1948,1947,1514
|
|
20240724,144700,1436007886,1948,1949,1953,1948,3776
|
|
20240724,144600,1428646511,1948,1952,1953,1948,7445
|
|
20240724,144500,1414128625,1953,1953,1953,1953,20
|
|
20240724,144400,1414089565,1950,1952,1952,1950,724
|
|
20240724,144300,1412677735,1951,1953,1953,1951,226
|
|
20240724,144200,1412236769,1950,1954,1954,1950,2000
|
|
20240724,144100,1408334149,1951,1951,1951,1951,600
|
|
20240724,144000,1407163549,1951,1951,1951,1951,921
|
|
20240724,143900,1405366678,1951,1951,1951,1951,0
|
|
20240724,143800,1405366678,1951,1951,1951,1951,11
|
|
20240724,143700,1405345217,1951,1951,1951,1951,30
|
|
20240724,143600,1405286687,1951,1951,1951,1951,255
|
|
20240724,143500,1404789182,1951,1951,1951,1951,0
|
|
20240724,143400,1404789182,1951,1955,1955,1951,15000
|
|
20240724,143300,1375490370,1959,1958,1959,1955,101
|
|
20240724,143200,1375292905,1959,1959,1959,1959,1
|
|
20240724,143100,1375290946,1958,1958,1958,1958,1786
|
|
20240724,143000,1371793958,1960,1960,1960,1960,2
|
|
20240724,142900,1371790038,1957,1957,1957,1957,2289
|
|
20240724,142800,1367310465,1960,1957,1960,1957,503
|
|
20240724,142700,1366326088,1957,1956,1957,1954,476
|
|
20240724,142600,1365395748,1957,1957,1957,1957,10
|
|
20240724,142500,1365376178,1957,1957,1957,1957,15
|
|
20240724,142400,1365346823,1957,1957,1957,1957,20
|
|
20240724,142300,1365307683,1957,1957,1957,1957,463
|
|
20240724,142200,1364401592,1956,1956,1956,1956,20
|
|
20240724,142100,1364362472,1956,1955,1956,1955,394
|
|
20240724,142000,1363591945,1955,1956,1956,1955,1013
|
|
20240724,141900,1361611017,1955,1955,1955,1955,476
|
|
20240724,141800,1360680437,1954,1955,1955,1954,663
|
|
20240724,141700,1359384571,1955,1956,1956,1955,118
|
|
20240724,141600,1359153855,1956,1956,1956,1956,19
|
|
20240724,141500,1359116691,1955,1954,1955,1954,86
|
|
20240724,141400,1358948602,1954,1955,1955,1954,320
|
|
20240724,141300,1358323310,1955,1955,1955,1955,2
|
|
20240724,141200,1358319400,1956,1956,1956,1956,11
|
|
20240724,141100,1358297884,1957,1957,1957,1957,0
|
|
20240724,141000,1358297884,1957,1957,1957,1957,0
|
|
20240724,140900,1358297884,1957,1957,1957,1957,1110
|
|
20240724,140800,1356125614,1957,1957,1957,1957,50
|
|
20240724,140700,1356027764,1953,1954,1954,1953,200
|
|
20240724,140600,1355637153,1957,1954,1957,1953,10949
|
|
20240724,140500,1334222427,1953,1953,1953,1953,182
|
|
20240724,140400,1333866981,1953,1953,1953,1953,1401
|
|
20240724,140300,1331130828,1953,1955,1955,1953,1475
|
|
20240724,140200,1328248955,1956,1956,1956,1956,13
|
|
20240724,140100,1328223527,1956,1957,1957,1956,1755
|
|
20240724,140000,1324790547,1957,1962,1964,1957,1238
|
|
20240724,135900,1322361222,1963,1964,1964,1963,745
|
|
20240724,135800,1320898242,1965,1965,1965,1965,50
|
|
20240724,135700,1320799992,1964,1964,1964,1964,2
|
|
20240724,135600,1320796064,1966,1964,1966,1964,151
|
|
20240724,135500,1320499256,1967,1964,1967,1964,362
|
|
20240724,135400,1319787596,1967,1967,1967,1967,400
|
|
20240724,135300,1319000796,1968,1964,1968,1961,1666
|
|
20240724,135200,1315724385,1964,1960,1964,1960,1429
|
|
20240724,135100,1312920975,1960,1960,1960,1960,90
|
|
20240724,135000,1312744575,1960,1958,1960,1958,1000
|
|
20240724,134900,1310785065,1959,1959,1959,1959,0
|
|
20240724,134800,1310785065,1959,1959,1959,1959,0
|
|
20240724,134700,1310785065,1959,1956,1959,1956,600
|
|
20240724,134600,1309610097,1955,1955,1955,1954,3670
|
|
20240724,134500,1302435655,1955,1955,1955,1955,0
|
|
20240724,134400,1302435655,1955,1956,1956,1955,1689
|
|
20240724,134300,1299132559,1956,1956,1956,1956,20
|
|
20240724,134200,1299093439,1956,1956,1956,1956,240
|
|
20240724,134100,1298623999,1956,1956,1956,1956,10
|
|
20240724,134000,1298604439,1955,1955,1955,1955,347
|
|
20240724,133900,1297926054,1955,1955,1955,1955,10
|
|
20240724,133800,1297906504,1955,1956,1956,1955,1460
|
|
20240724,133700,1295051847,1956,1957,1957,1956,100
|
|
20240724,133600,1294856241,1957,1957,1957,1957,80
|
|
20240724,133500,1294699681,1957,1957,1957,1957,130
|
|
20240724,133400,1294445271,1957,1957,1957,1957,133
|
|
20240724,133300,1294184990,1959,1959,1959,1959,1
|
|
20240724,133200,1294183031,1959,1959,1959,1959,20
|
|
20240724,133100,1294143851,1959,1959,1959,1959,50
|
|
20240724,133000,1294045901,1959,1959,1959,1959,0
|
|
20240724,132900,1294045901,1959,1959,1959,1959,553
|
|
20240724,132800,1292962574,1960,1960,1960,1960,100
|
|
20240724,132700,1292766574,1960,1956,1960,1956,311
|
|
20240724,132600,1292157586,1955,1955,1955,1955,137
|
|
20240724,132500,1291889751,1955,1955,1955,1955,181
|
|
20240724,132400,1291535896,1955,1955,1955,1955,4
|
|
20240724,132300,1291528076,1952,1955,1955,1952,55
|
|
20240724,132200,1291420566,1955,1955,1955,1951,2709
|
|
20240724,132100,1286128757,1955,1955,1955,1955,54
|
|
20240724,132000,1286023187,1955,1954,1955,1954,408
|
|
20240724,131900,1285225731,1955,1955,1955,1954,53
|
|
20240724,131800,1285122117,1955,1954,1955,1954,158
|
|
20240724,131700,1284813383,1954,1954,1954,1950,1267
|
|
20240724,131600,1282339086,1954,1953,1954,1953,274
|
|
20240724,131500,1281803957,1953,1953,1953,1953,0
|
|
20240724,131400,1281803957,1953,1952,1953,1952,404
|
|
20240724,131300,1281015127,1951,1951,1951,1951,0
|
|
20240724,131200,1281015127,1951,1951,1951,1951,0
|
|
20240724,131100,1281015127,1951,1951,1951,1947,17144
|
|
20240724,131000,1247622779,1955,1952,1955,1952,92
|
|
20240724,130900,1247443070,1952,1952,1952,1951,242
|
|
20240724,130800,1246970912,1952,1951,1952,1951,108
|
|
20240724,130700,1246760099,1954,1952,1954,1952,1570
|
|
20240724,130600,1243692626,1952,1952,1952,1952,50
|
|
20240724,130500,1243595026,1952,1951,1952,1951,346
|
|
20240724,130400,1242919977,1950,1950,1950,1950,249
|
|
20240724,130300,1242434427,1950,1950,1950,1950,0
|
|
20240724,130200,1242434427,1950,1950,1950,1950,0
|
|
20240724,130100,1242434427,1950,1950,1950,1950,98
|
|
20240724,130000,1242243327,1950,1950,1950,1950,164
|
|
20240724,125900,1241923527,1950,1951,1952,1950,438
|
|
20240724,125800,1241069186,1950,1950,1950,1950,100
|
|
20240724,125700,1240874186,1948,1953,1953,1948,15755
|
|
20240724,125600,1210140744,1953,1954,1954,1953,1698
|
|
20240724,125500,1206823405,1954,1954,1954,1954,449
|
|
20240724,125400,1205946059,1954,1954,1954,1954,2531
|
|
20240724,125300,1201000485,1954,1953,1954,1953,892
|
|
20240724,125200,1199257896,1953,1955,1955,1953,7393
|
|
20240724,125100,1184811263,1955,1956,1956,1955,3157
|
|
20240724,125000,1178638952,1956,1956,1956,1956,21
|
|
20240724,124900,1178597876,1955,1955,1955,1955,0
|
|
20240724,124800,1178597876,1955,1959,1959,1955,72
|
|
20240724,124700,1178457107,1960,1956,1960,1956,136
|
|
20240724,124600,1178190927,1956,1956,1956,1956,7
|
|
20240724,124500,1178177235,1956,1959,1959,1956,52
|
|
20240724,124400,1178075400,1956,1956,1956,1956,130
|
|
20240724,124300,1177821120,1956,1956,1956,1956,1
|
|
20240724,124200,1177819164,1956,1956,1956,1956,1012
|
|
20240724,124100,1175839692,1956,1958,1958,1956,714
|
|
20240724,124000,1174443096,1957,1957,1957,1957,60
|
|
20240724,123900,1174325676,1957,1957,1957,1957,1
|
|
20240724,123800,1174323719,1955,1955,1955,1955,0
|
|
20240724,123700,1174323719,1955,1956,1956,1955,92
|
|
20240724,123600,1174143857,1957,1960,1961,1957,721
|
|
20240724,123500,1172732817,1960,1960,1960,1960,5
|
|
20240724,123400,1172723017,1960,1960,1960,1960,50
|
|
20240724,123300,1172625017,1960,1960,1960,1960,255
|
|
20240724,123200,1172125217,1961,1961,1961,1961,0
|
|
20240724,123100,1172125217,1961,1961,1961,1961,76
|
|
20240724,123000,1171976181,1961,1961,1961,1961,175
|
|
20240724,122900,1171633006,1960,1958,1960,1958,283
|
|
20240724,122800,1171078889,1954,1953,1957,1953,2002
|
|
20240724,122700,1167165722,1955,1955,1955,1955,300
|
|
20240724,122600,1166579222,1954,1954,1954,1954,437
|
|
20240724,122500,1165725324,1952,1953,1954,1952,4026
|
|
20240724,122400,1157865965,1952,1958,1958,1952,3997
|
|
20240724,122300,1150047429,1958,1959,1962,1958,488
|
|
20240724,122200,1149091899,1959,1958,1959,1958,251
|
|
20240724,122100,1148600291,1958,1962,1962,1957,16819
|
|
20240724,122000,1115620326,1962,1964,1964,1962,2777
|
|
20240724,121900,1110167975,1965,1966,1966,1965,639
|
|
20240724,121800,1108912240,1967,1967,1967,1967,20
|
|
20240724,121700,1108872900,1965,1967,1967,1965,205
|
|
20240724,121600,1108470065,1967,1965,1967,1965,4
|
|
20240724,121500,1108462199,1964,1966,1966,1964,570
|
|
20240724,121400,1107342173,1966,1965,1966,1965,987
|
|
20240724,121300,1105402664,1965,1966,1966,1965,825
|
|
20240724,121200,1103781371,1966,1966,1966,1966,499
|
|
20240724,121100,1102800337,1964,1966,1966,1964,1165
|
|
20240724,121000,1100512273,1964,1964,1964,1964,1235
|
|
20240724,120900,1098086733,1964,1967,1967,1964,5912
|
|
20240724,120800,1086469843,1967,1970,1970,1967,5330
|
|
20240724,120700,1075980175,1970,1970,1970,1970,1000
|
|
20240724,120600,1074010175,1969,1969,1969,1969,207
|
|
20240724,120500,1073602592,1969,1972,1973,1969,3264
|
|
20240724,120400,1067171697,1972,1972,1972,1972,0
|
|
20240724,120300,1067171697,1972,1971,1972,1971,720
|
|
20240724,120200,1065752288,1970,1970,1970,1970,144
|
|
20240724,120100,1065468608,1970,1969,1970,1968,1601
|
|
20240724,120000,1062316739,1970,1971,1971,1970,1001
|
|
20240724,115900,1060344768,1972,1968,1972,1968,2368
|
|
20240724,115800,1055678808,1967,1967,1967,1967,1000
|
|
20240724,115700,1053711808,1967,1969,1969,1967,812
|
|
20240724,115600,1052113984,1969,1969,1969,1969,24
|
|
20240724,115500,1052066728,1969,1969,1969,1969,0
|
|
20240724,115400,1052066728,1969,1967,1969,1966,3086
|
|
20240724,115300,1045997189,1967,1970,1970,1967,3053
|
|
20240724,115200,1039991241,1970,1968,1970,1968,154
|
|
20240724,115100,1039687962,1968,1972,1972,1968,18371
|
|
20240724,115000,1003495420,1971,1971,1971,1971,0
|
|
20240724,114900,1003495420,1971,1971,1971,1971,627
|
|
20240724,114800,1002259603,1971,1978,1978,1971,21935
|
|
20240724,114700,958967206,1977,1984,1984,1977,3460
|
|
20240724,114600,952123721,1985,1984,1985,1979,9898
|
|
20240724,114500,932519315,1985,1985,1985,1985,32
|
|
20240724,114400,932455795,1985,1985,1985,1985,158
|
|
20240724,114300,932142165,1985,1985,1985,1985,200
|
|
20240724,114200,931745165,1985,1986,1986,1984,4784
|
|
20240724,114100,922248391,1985,1985,1988,1984,8018
|
|
20240724,114000,906338476,1985,1985,1985,1984,5060
|
|
20240724,113900,896297976,1985,1989,1989,1985,3747
|
|
20240724,113800,888856088,1989,1995,1995,1988,12059
|
|
20240724,113700,864834703,1995,1995,1995,1995,2319
|
|
20240724,113600,860208298,1995,1995,1995,1995,0
|
|
20240724,113500,860208298,1995,1995,1995,1995,0
|
|
20240724,113400,860208298,1995,2000,2000,1995,2144
|
|
20240724,113300,855929840,2000,2000,2005,2000,5081
|
|
20240724,113200,845767835,2005,2005,2005,2005,60
|
|
20240724,113100,845647535,2010,2005,2010,2000,6805
|
|
20240724,113000,832035990,2005,2000,2005,2000,12595
|
|
20240724,112900,806844940,2005,2000,2005,2000,421
|
|
20240724,112800,806001075,2000,2000,2000,2000,0
|
|
20240724,112700,806001075,2000,2000,2000,2000,105
|
|
20240724,112600,805791075,2000,2000,2000,2000,1
|
|
20240724,112500,805789075,1995,2005,2005,1995,2380
|
|
20240724,112400,801017575,2005,2000,2005,2000,30
|
|
20240724,112300,800957430,2005,1995,2005,1994,2011
|
|
20240724,112200,796938724,1994,1994,1994,1994,200
|
|
20240724,112100,796539924,1994,1994,1994,1994,100
|
|
20240724,112000,796340524,1994,1994,1994,1994,0
|
|
20240724,111900,796340524,1994,1994,1994,1994,123
|
|
20240724,111800,796095262,1993,1995,2000,1993,3491
|
|
20240724,111700,789135196,1995,1997,1997,1995,5204
|
|
20240724,111600,778748741,1997,1997,1997,1997,693
|
|
20240724,111500,777364820,1997,1997,1997,1997,1300
|
|
20240724,111400,774768720,1997,2005,2005,1997,1512
|
|
20240724,111300,771748448,2000,2000,2000,2000,35
|
|
20240724,111200,771678448,1998,1998,1998,1998,4
|
|
20240724,111100,771670456,2000,1996,2005,1996,3372
|
|
20240724,111000,764924756,1993,1993,1993,1993,1116
|
|
20240724,110900,762700568,1993,1997,1997,1993,1672
|
|
20240724,110800,759366984,1997,1997,1997,1997,537
|
|
20240724,110700,758294595,1996,1993,1996,1993,865
|
|
20240724,110600,756569420,1993,1993,1993,1993,10
|
|
20240724,110500,756549490,1993,1993,1993,1993,15
|
|
20240724,110400,756519595,1990,1990,1990,1990,680
|
|
20240724,110300,755166395,1990,1990,1990,1990,0
|
|
20240724,110200,755166395,1990,1994,1994,1990,1071
|
|
20240724,110100,753033270,1993,1992,1993,1992,2329
|
|
20240724,110000,748393130,1992,1993,1994,1992,1708
|
|
20240724,105900,744990375,1992,1988,1992,1988,1207
|
|
20240724,105800,742589312,1989,1988,1989,1988,741
|
|
20240724,105700,741115928,1988,1989,1989,1988,4477
|
|
20240724,105600,732213489,1989,1989,1989,1989,5
|
|
20240724,105500,732203544,1984,1982,1984,1981,7722
|
|
20240724,105400,716894308,1982,1986,1988,1982,2723
|
|
20240724,105300,711489544,1988,1985,1988,1985,2678
|
|
20240724,105200,706172231,1985,1981,1985,1977,1606
|
|
20240724,105100,702990961,1975,1986,1987,1975,30427
|
|
20240724,105000,642682742,1986,1987,1987,1986,2589
|
|
20240724,104900,637538537,1984,1988,1988,1984,2770
|
|
20240724,104800,632039124,1989,1999,1999,1985,10818
|
|
20240724,104700,610472259,2000,2005,2005,1998,10353
|
|
20240724,104600,589769020,2005,2005,2005,2005,1003
|
|
20240724,104500,587758005,2005,2010,2010,2005,2535
|
|
20240724,104400,582674980,2010,2010,2010,2010,1029
|
|
20240724,104300,580606690,2010,2010,2010,2005,5916
|
|
20240724,104200,568741610,2010,2015,2015,2010,3124
|
|
20240724,104100,562462315,2010,2010,2010,2005,15635
|
|
20240724,104000,531072665,2015,2005,2015,2005,2978
|
|
20240724,103900,525087335,2010,2010,2010,2010,1206
|
|
20240724,103800,522663275,2010,2010,2010,2010,2146
|
|
20240724,103700,518349815,2010,2010,2010,2010,31
|
|
20240724,103600,518287505,2005,2010,2010,2005,1020
|
|
20240724,103500,516242305,2010,2015,2015,2010,1503
|
|
20240724,103400,513221020,2010,2010,2015,2010,5838
|
|
20240724,103300,501486610,2015,2020,2020,2005,11542
|
|
20240724,103200,478257720,2020,2020,2020,2020,204
|
|
20240724,103100,477845640,2020,2030,2030,2020,1242
|
|
20240724,103000,475334765,2030,2030,2030,2030,2
|
|
20240724,102900,475330705,2025,2040,2045,2010,38077
|
|
20240724,102800,398315525,2045,2045,2045,2045,5
|
|
20240724,102700,398305300,2045,2045,2045,2045,321
|
|
20240724,102600,397648855,2040,2040,2040,2040,1
|
|
20240724,102500,397646815,2040,2040,2040,2040,0
|
|
20240724,102400,397646815,2040,2040,2040,2040,0
|
|
20240724,102300,397646815,2040,2040,2040,2040,350
|
|
20240724,102200,396932815,2040,2045,2045,2040,2500
|
|
20240724,102100,391830315,2045,2045,2045,2045,0
|
|
20240724,102000,391830315,2045,2045,2045,2045,2
|
|
20240724,101900,391826225,2040,2040,2040,2040,2828
|
|
20240724,101800,386057105,2040,2040,2040,2040,10790
|
|
20240724,101700,364045505,2045,2050,2050,2045,939
|
|
20240724,101600,362125230,2050,2050,2050,2050,0
|
|
20240724,101500,362125230,2050,2045,2050,2045,4768
|
|
20240724,101400,352374665,2050,2050,2050,2050,10
|
|
20240724,101300,352354165,2050,2050,2050,2050,65
|
|
20240724,101200,352220915,2045,2050,2050,2045,298
|
|
20240724,101100,351611265,2050,2050,2050,2050,370
|
|
20240724,101000,350852765,2045,2045,2045,2045,7
|
|
20240724,100900,350838450,2045,2045,2045,2045,7
|
|
20240724,100800,350824135,2045,2040,2045,2040,3
|
|
20240724,100700,350818005,2035,2040,2040,2035,5739
|
|
20240724,100600,339124270,2040,2050,2050,2035,13001
|
|
20240724,100500,312617860,2050,2050,2050,2050,3100
|
|
20240724,100400,306262860,2060,2060,2060,2060,0
|
|
20240724,100300,306262860,2060,2060,2060,2055,458
|
|
20240724,100200,305321660,2060,2060,2060,2060,3
|
|
20240724,100100,305315480,2060,2055,2060,2055,103
|
|
20240724,100000,305103550,2055,2055,2055,2055,0
|
|
20240724,095900,305103550,2055,2060,2060,2055,1089
|
|
20240724,095800,302865640,2060,2060,2060,2060,27
|
|
20240724,095700,302810020,2055,2050,2055,2050,210
|
|
20240724,095600,302378970,2055,2055,2055,2055,130
|
|
20240724,095500,302111820,2055,2050,2055,2050,205
|
|
20240724,095400,301691050,2055,2055,2055,2055,895
|
|
20240724,095300,299851825,2055,2060,2060,2055,898
|
|
20240724,095200,298006420,2060,2060,2060,2060,0
|
|
20240724,095100,298006420,2060,2060,2060,2060,0
|
|
20240724,095000,298006420,2060,2060,2060,2060,5
|
|
20240724,094900,297996120,2060,2060,2060,2055,51
|
|
20240724,094800,297891065,2060,2060,2060,2060,2
|
|
20240724,094700,297886945,2060,2060,2060,2060,108
|
|
20240724,094600,297664465,2060,2060,2060,2060,0
|
|
20240724,094500,297664465,2060,2065,2065,2060,2447
|
|
20240724,094400,292621145,2065,2065,2065,2065,0
|
|
20240724,094300,292621145,2065,2060,2065,2060,101
|
|
20240724,094200,292412585,2065,2065,2065,2065,0
|
|
20240724,094100,292412585,2065,2065,2065,2065,10065
|
|
20240724,094000,271628360,2070,2070,2070,2070,2
|
|
20240724,093900,271624220,2065,2070,2070,2065,4809
|
|
20240724,093800,261690580,2070,2070,2070,2070,0
|
|
20240724,093700,261690580,2070,2075,2075,2070,68
|
|
20240724,093600,261549720,2070,2080,2080,2070,435
|
|
20240724,093500,260647095,2075,2070,2075,2070,623
|
|
20240724,093400,259354375,2070,2060,2070,2060,6416
|
|
20240724,093300,246103885,2055,2060,2060,2055,1537
|
|
20240724,093200,242945325,2060,2060,2060,2060,0
|
|
20240724,093100,242945325,2060,2060,2060,2060,94
|
|
20240724,093000,242751685,2065,2060,2065,2060,49
|
|
20240724,092900,242650505,2065,2065,2065,2065,21
|
|
20240724,092800,242607140,2065,2055,2065,2055,256
|
|
20240724,092700,242080485,2050,2050,2050,2050,170
|
|
20240724,092600,241731985,2050,2050,2050,2050,50
|
|
20240724,092500,241629485,2055,2055,2055,2055,2500
|
|
20240724,092400,236491985,2050,2045,2050,2045,1928
|
|
20240724,092300,232544840,2045,2045,2045,2045,122
|
|
20240724,092200,232295350,2045,2045,2045,2045,368
|
|
20240724,092100,231542790,2050,2045,2050,2035,890
|
|
20240724,092000,229727495,2045,2045,2050,2040,8042
|
|
20240724,091900,213313150,2045,2055,2060,2045,7059
|
|
20240724,091800,198817115,2060,2070,2070,2060,3560
|
|
20240724,091700,191481575,2070,2070,2070,2060,222
|
|
20240724,091600,191023530,2065,2065,2065,2065,501
|
|
20240724,091500,189988965,2080,2075,2080,2060,11325
|
|
20240724,091400,166585720,2080,2075,2080,2070,2011
|
|
20240724,091300,162421870,2080,2075,2080,2070,227
|
|
20240724,091200,161950940,2075,2070,2075,2070,26
|
|
20240724,091100,161896995,2070,2065,2075,2065,104
|
|
20240724,091000,161681705,2065,2075,2075,2065,2831
|
|
20240724,090900,155814235,2080,2080,2080,2075,670
|
|
20240724,090800,154423140,2080,2070,2080,2070,163
|
|
20240724,090700,154085340,2075,2060,2075,2060,2683
|
|
20240724,090600,148532120,2060,2065,2065,2060,2563
|
|
20240724,090500,143244835,2065,2065,2065,2055,431
|
|
20240724,090400,142357225,2060,2090,2105,2055,30185
|
|
20240724,090300,79926220,2090,2080,2090,2080,9391
|
|
20240724,090200,60340925,2080,2120,2120,2060,16268
|
|
20240724,090100,26253080,2120,2125,2135,2120,3769
|
|
20240724,090000,18233860,2115,2110,2125,2110,8126
|