636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,193300,39111032394,1911,1911,1911,1911,110846
|
|
20231117,193200,39111032394,1911,1911,1911,1911,0
|
|
20231117,193100,39111032394,1911,1911,1911,1911,0
|
|
20231117,193000,39111032394,1911,1911,1911,1911,0
|
|
20231117,192900,39111032394,1911,1911,1911,1911,0
|
|
20231117,192800,39111032394,1911,1911,1911,1911,0
|
|
20231117,192700,39111032394,1911,1911,1911,1911,0
|
|
20231117,192600,39111032394,1911,1911,1911,1911,0
|
|
20231117,192500,39111032394,1911,1911,1911,1911,0
|
|
20231117,192400,39111032394,1911,1911,1911,1911,0
|
|
20231117,192300,39111032394,1911,1911,1911,1911,0
|
|
20231117,192200,39111032394,1911,1911,1911,1911,0
|
|
20231117,192100,39111032394,1911,1911,1911,1911,0
|
|
20231117,192000,39111032394,1911,1911,1911,1911,0
|
|
20231117,191900,39111032394,1911,1911,1911,1911,0
|
|
20231117,191800,39111032394,1911,1911,1911,1911,0
|
|
20231117,191700,39111032394,1911,1911,1911,1911,0
|
|
20231117,191600,39111032394,1911,1911,1911,1911,0
|
|
20231117,191500,39111032394,1911,1911,1911,1911,0
|
|
20231117,191400,39111032394,1911,1911,1911,1911,0
|
|
20231117,191300,39111032394,1911,1911,1911,1911,0
|
|
20231117,191200,39111032394,1911,1911,1911,1911,0
|
|
20231117,191100,39111032394,1911,1911,1911,1911,0
|
|
20231117,191000,39111032394,1911,1911,1911,1911,0
|
|
20231117,190900,39111032394,1911,1911,1911,1911,0
|
|
20231117,190800,39111032394,1911,1911,1911,1911,0
|
|
20231117,190700,39111032394,1911,1911,1911,1911,0
|
|
20231117,190600,39111032394,1911,1911,1911,1911,0
|
|
20231117,190500,39111032394,1911,1911,1911,1911,0
|
|
20231117,190400,39111032394,1911,1911,1911,1911,0
|
|
20231117,190300,39111032394,1911,1911,1911,1911,110846
|
|
20231117,190200,39111032394,1911,1911,1911,1911,0
|
|
20231117,190100,39111032394,1911,1911,1911,1911,0
|
|
20231117,190000,39111032394,1911,1911,1911,1911,0
|
|
20231117,185900,39111032394,1911,1911,1911,1911,0
|
|
20231117,185800,39111032394,1911,1911,1911,1911,0
|
|
20231117,185700,39111032394,1911,1911,1911,1911,0
|
|
20231117,185600,39111032394,1911,1911,1911,1911,0
|
|
20231117,185500,39111032394,1911,1911,1911,1911,0
|
|
20231117,185400,39111032394,1911,1911,1911,1911,0
|
|
20231117,185300,39111032394,1911,1911,1911,1911,0
|
|
20231117,185200,39111032394,1911,1911,1911,1911,0
|
|
20231117,185100,39111032394,1911,1911,1911,1911,0
|
|
20231117,185000,39111032394,1911,1911,1911,1911,0
|
|
20231117,184900,39111032394,1911,1911,1911,1911,0
|
|
20231117,184800,39111032394,1911,1911,1911,1911,0
|
|
20231117,184700,39111032394,1911,1911,1911,1911,0
|
|
20231117,184600,39111032394,1911,1911,1911,1911,0
|
|
20231117,184500,39111032394,1911,1911,1911,1911,0
|
|
20231117,184400,39111032394,1911,1911,1911,1911,0
|
|
20231117,184300,39111032394,1911,1911,1911,1911,0
|
|
20231117,184200,39111032394,1911,1911,1911,1911,0
|
|
20231117,184100,39111032394,1911,1911,1911,1911,0
|
|
20231117,184000,39111032394,1911,1911,1911,1911,0
|
|
20231117,183900,39111032394,1911,1911,1911,1911,0
|
|
20231117,183800,39111032394,1911,1911,1911,1911,0
|
|
20231117,183700,39111032394,1911,1911,1911,1911,0
|
|
20231117,183600,39111032394,1911,1911,1911,1911,0
|
|
20231117,183500,39111032394,1911,1911,1911,1911,0
|
|
20231117,183400,39111032394,1911,1911,1911,1911,0
|
|
20231117,183300,39111032394,1911,1911,1911,1911,110846
|
|
20231117,183200,39111032394,1911,1911,1911,1911,0
|
|
20231117,183100,39111032394,1911,1911,1911,1911,0
|
|
20231117,183000,39111032394,1911,1911,1911,1911,0
|
|
20231117,182900,39111032394,1911,1911,1911,1911,0
|
|
20231117,182800,39111032394,1911,1911,1911,1911,0
|
|
20231117,182700,39111032394,1911,1911,1911,1911,0
|
|
20231117,182600,39111032394,1911,1911,1911,1911,0
|
|
20231117,182500,39111032394,1911,1911,1911,1911,0
|
|
20231117,182400,39111032394,1911,1911,1911,1911,0
|
|
20231117,182300,39111032394,1911,1911,1911,1911,0
|
|
20231117,182200,39111032394,1911,1911,1911,1911,0
|
|
20231117,182100,39111032394,1911,1911,1911,1911,0
|
|
20231117,182000,39111032394,1911,1911,1911,1911,0
|
|
20231117,181900,39111032394,1911,1911,1911,1911,0
|
|
20231117,181800,39111032394,1911,1911,1911,1911,0
|
|
20231117,181700,39111032394,1911,1911,1911,1911,0
|
|
20231117,181600,39111032394,1911,1911,1911,1911,0
|
|
20231117,181500,39111032394,1911,1911,1911,1911,0
|
|
20231117,181400,39111032394,1911,1911,1911,1911,0
|
|
20231117,181300,39111032394,1911,1911,1911,1911,0
|
|
20231117,181200,39111032394,1911,1911,1911,1911,0
|
|
20231117,181100,39111032394,1911,1911,1911,1911,0
|
|
20231117,181000,39111032394,1911,1911,1911,1911,0
|
|
20231117,180900,39111032394,1911,1911,1911,1911,0
|
|
20231117,180800,39111032394,1911,1911,1911,1911,0
|
|
20231117,180700,39111032394,1911,1911,1911,1911,0
|
|
20231117,180600,39111032394,1911,1911,1911,1911,0
|
|
20231117,180500,39111032394,1911,1911,1911,1911,0
|
|
20231117,180400,39111032394,1911,1911,1911,1911,0
|
|
20231117,180300,39111032394,1911,1911,1911,1911,110846
|
|
20231117,180200,39111032394,1911,1911,1911,1911,0
|
|
20231117,180100,39111032394,1911,1911,1911,1911,0
|
|
20231117,180000,39111032394,1911,1911,1911,1911,0
|
|
20231117,175900,39111032394,1911,1911,1911,1911,0
|
|
20231117,175800,39111032394,1911,1911,1911,1911,0
|
|
20231117,175700,39111032394,1911,1911,1911,1911,0
|
|
20231117,175600,39111032394,1911,1911,1911,1911,0
|
|
20231117,175500,39111032394,1911,1911,1911,1911,0
|
|
20231117,175400,39111032394,1911,1911,1911,1911,0
|
|
20231117,175300,39111032394,1911,1911,1911,1911,0
|
|
20231117,175200,39111032394,1911,1911,1911,1911,0
|
|
20231117,175100,39111032394,1911,1911,1911,1911,0
|
|
20231117,175000,39111032394,1911,1911,1911,1911,0
|
|
20231117,174900,39111032394,1911,1911,1911,1911,0
|
|
20231117,174800,39111032394,1911,1911,1911,1911,0
|
|
20231117,174700,39111032394,1911,1911,1911,1911,0
|
|
20231117,174600,39111032394,1911,1911,1911,1911,0
|
|
20231117,174500,39111032394,1911,1911,1911,1911,0
|
|
20231117,174400,39111032394,1911,1911,1911,1911,0
|
|
20231117,174300,39111032394,1911,1911,1911,1911,0
|
|
20231117,174200,39111032394,1911,1911,1911,1911,0
|
|
20231117,174100,39111032394,1911,1911,1911,1911,0
|
|
20231117,174000,39111032394,1911,1911,1911,1911,0
|
|
20231117,173900,39111032394,1911,1911,1911,1911,0
|
|
20231117,173800,39111032394,1911,1911,1911,1911,0
|
|
20231117,173700,39111032394,1911,1911,1911,1911,0
|
|
20231117,173600,39111032394,1911,1911,1911,1911,0
|
|
20231117,173500,39111032394,1911,1911,1911,1911,0
|
|
20231117,173400,39111032394,1911,1911,1911,1911,0
|
|
20231117,173300,39111032394,1911,1911,1911,1911,110846
|
|
20231117,173200,39111032394,1911,1911,1911,1911,0
|
|
20231117,173100,39111032394,1911,1911,1911,1911,0
|
|
20231117,173000,39111032394,1911,1911,1911,1911,0
|
|
20231117,172900,39111032394,1911,1911,1911,1911,0
|
|
20231117,172800,39111032394,1911,1911,1911,1911,0
|
|
20231117,172700,39111032394,1911,1911,1911,1911,0
|
|
20231117,172600,39111032394,1911,1911,1911,1911,0
|
|
20231117,172500,39111032394,1911,1911,1911,1911,0
|
|
20231117,172400,39111032394,1911,1911,1911,1911,0
|
|
20231117,172300,39111032394,1911,1911,1911,1911,0
|
|
20231117,172200,39111032394,1911,1911,1911,1911,0
|
|
20231117,172100,39111032394,1911,1911,1911,1911,0
|
|
20231117,172000,39111032394,1911,1911,1911,1911,0
|
|
20231117,171900,39111032394,1911,1911,1911,1911,0
|
|
20231117,171800,39111032394,1911,1911,1911,1911,0
|
|
20231117,171700,39111032394,1911,1911,1911,1911,0
|
|
20231117,171600,39111032394,1911,1911,1911,1911,0
|
|
20231117,171500,39111032394,1911,1911,1911,1911,0
|
|
20231117,171400,39111032394,1911,1911,1911,1911,0
|
|
20231117,171300,39111032394,1911,1911,1911,1911,0
|
|
20231117,171200,39111032394,1911,1911,1911,1911,0
|
|
20231117,171100,39111032394,1911,1911,1911,1911,0
|
|
20231117,171000,39111032394,1911,1911,1911,1911,0
|
|
20231117,170900,39111032394,1911,1911,1911,1911,0
|
|
20231117,170800,39111032394,1911,1911,1911,1911,0
|
|
20231117,170700,39111032394,1911,1911,1911,1911,0
|
|
20231117,170600,39111032394,1911,1911,1911,1911,0
|
|
20231117,170500,39111032394,1911,1911,1911,1911,0
|
|
20231117,170400,39111032394,1911,1911,1911,1911,0
|
|
20231117,170300,39111032394,1911,1911,1911,1911,110846
|
|
20231117,170200,39111032394,1911,1911,1911,1911,0
|
|
20231117,170100,39111032394,1911,1911,1911,1911,0
|
|
20231117,170000,39111032394,1911,1911,1911,1911,0
|
|
20231117,165900,39111032394,1911,1911,1911,1911,0
|
|
20231117,165800,39111032394,1911,1911,1911,1911,0
|
|
20231117,165700,39111032394,1911,1911,1911,1911,0
|
|
20231117,165600,39111032394,1911,1911,1911,1911,0
|
|
20231117,165500,39111032394,1911,1911,1911,1911,0
|
|
20231117,165400,39111032394,1911,1911,1911,1911,0
|
|
20231117,165300,39111032394,1911,1911,1911,1911,0
|
|
20231117,165200,39111032394,1911,1911,1911,1911,0
|
|
20231117,165100,39111032394,1911,1911,1911,1911,0
|
|
20231117,165000,39111032394,1911,1911,1911,1911,0
|
|
20231117,164900,39111032394,1911,1911,1911,1911,0
|
|
20231117,164800,39111032394,1911,1911,1911,1911,0
|
|
20231117,164700,39111032394,1911,1911,1911,1911,0
|
|
20231117,164600,39111032394,1911,1911,1911,1911,0
|
|
20231117,164500,39111032394,1911,1911,1911,1911,0
|
|
20231117,164400,39111032394,1911,1911,1911,1911,0
|
|
20231117,164300,39111032394,1911,1911,1911,1911,0
|
|
20231117,164200,39111032394,1911,1911,1911,1911,0
|
|
20231117,164100,39111032394,1911,1911,1911,1911,0
|
|
20231117,164000,39111032394,1911,1911,1911,1911,0
|
|
20231117,163900,39111032394,1911,1911,1911,1911,0
|
|
20231117,163800,39111032394,1911,1911,1911,1911,0
|
|
20231117,163700,39111032394,1911,1911,1911,1911,0
|
|
20231117,163600,39111032394,1911,1911,1911,1911,0
|
|
20231117,163500,39111032394,1911,1911,1911,1911,0
|
|
20231117,163400,39111032394,1911,1911,1911,1911,0
|
|
20231117,163300,39111032394,1911,1911,1911,1911,110846
|
|
20231117,163200,39111032394,1911,1911,1911,1911,0
|
|
20231117,163100,39111032394,1911,1911,1911,1911,0
|
|
20231117,163000,39111032394,1911,1911,1911,1911,0
|
|
20231117,162900,39111032394,1911,1911,1911,1911,0
|
|
20231117,162800,39111032394,1911,1911,1911,1911,0
|
|
20231117,162700,39111032394,1911,1911,1911,1911,0
|
|
20231117,162600,39111032394,1911,1911,1911,1911,0
|
|
20231117,162500,39111032394,1911,1911,1911,1911,0
|
|
20231117,162400,39111032394,1911,1911,1911,1911,0
|
|
20231117,162300,39111032394,1911,1911,1911,1911,0
|
|
20231117,162200,39111032394,1911,1911,1911,1911,0
|
|
20231117,162100,39111032394,1911,1911,1911,1911,0
|
|
20231117,162000,39111032394,1911,1911,1911,1911,0
|
|
20231117,161900,39111032394,1911,1911,1911,1911,0
|
|
20231117,161800,39111032394,1911,1911,1911,1911,0
|
|
20231117,161700,39111032394,1911,1911,1911,1911,0
|
|
20231117,161600,39111032394,1911,1911,1911,1911,0
|
|
20231117,161500,39111032394,1911,1911,1911,1911,0
|
|
20231117,161400,39111032394,1911,1911,1911,1911,0
|
|
20231117,161300,39111032394,1911,1911,1911,1911,0
|
|
20231117,161200,39111032394,1911,1911,1911,1911,0
|
|
20231117,161100,39111032394,1911,1911,1911,1911,0
|
|
20231117,161000,39111032394,1911,1911,1911,1911,0
|
|
20231117,160900,39111032394,1911,1911,1911,1911,0
|
|
20231117,160800,39111032394,1911,1911,1911,1911,0
|
|
20231117,160700,39111032394,1911,1911,1911,1911,0
|
|
20231117,160600,39111032394,1911,1911,1911,1911,0
|
|
20231117,160500,39111032394,1911,1911,1911,1911,0
|
|
20231117,160400,39111032394,1911,1911,1911,1911,0
|
|
20231117,160300,39111032394,1911,1911,1911,1911,110846
|
|
20231117,160200,39111032394,1911,1911,1911,1911,0
|
|
20231117,160100,39111032394,1911,1911,1911,1911,0
|
|
20231117,160000,39111032394,1911,1911,1911,1911,0
|
|
20231117,155900,39111032394,1911,1911,1911,1911,0
|
|
20231117,155800,39111032394,1911,1911,1911,1911,0
|
|
20231117,155700,39111032394,1911,1911,1911,1911,0
|
|
20231117,155600,39111032394,1911,1911,1911,1911,0
|
|
20231117,155500,39111032394,1911,1911,1911,1911,0
|
|
20231117,155400,39111032394,1911,1911,1911,1911,0
|
|
20231117,155300,39111032394,1911,1911,1911,1911,0
|
|
20231117,155200,39111032394,1911,1911,1911,1911,0
|
|
20231117,155100,39111032394,1911,1911,1911,1911,0
|
|
20231117,155000,39111032394,1911,1911,1911,1911,0
|
|
20231117,154900,39111032394,1911,1911,1911,1911,0
|
|
20231117,154800,39111032394,1911,1911,1911,1911,0
|
|
20231117,154700,39111032394,1911,1911,1911,1911,0
|
|
20231117,154600,39111032394,1911,1911,1911,1911,0
|
|
20231117,154500,39111032394,1911,1911,1911,1911,0
|
|
20231117,154400,39111032394,1911,1911,1911,1911,0
|
|
20231117,154300,39111032394,1911,1911,1911,1911,0
|
|
20231117,154200,39111032394,1911,1911,1911,1911,0
|
|
20231117,154100,39111032394,1911,1911,1911,1911,0
|
|
20231117,154000,39111032394,1911,1911,1911,1911,0
|
|
20231117,153900,39111032394,1911,1911,1911,1911,0
|
|
20231117,153800,39111032394,1911,1911,1911,1911,0
|
|
20231117,153700,39111032394,1911,1911,1911,1911,0
|
|
20231117,153600,39111032394,1911,1911,1911,1911,0
|
|
20231117,153500,39111032394,1911,1911,1911,1911,0
|
|
20231117,153400,39111032394,1911,1911,1911,1911,0
|
|
20231117,153300,39111032394,1911,1911,1911,1911,110846
|
|
20231117,153200,39111032394,1911,1911,1911,1911,0
|
|
20231117,153100,39111032394,1911,1911,1911,1911,0
|
|
20231117,153000,39111032394,1911,1911,1911,1911,110846
|
|
20231117,152900,38899205688,1918,1918,1918,1918,0
|
|
20231117,152800,38899205688,1918,1918,1918,1918,0
|
|
20231117,152700,38899205688,1918,1918,1918,1918,0
|
|
20231117,152600,38899205688,1918,1918,1918,1918,0
|
|
20231117,152500,38899205688,1918,1918,1918,1918,0
|
|
20231117,152400,38899205688,1918,1918,1918,1918,0
|
|
20231117,152300,38899205688,1918,1918,1918,1918,0
|
|
20231117,152200,38899205688,1918,1918,1918,1918,0
|
|
20231117,152100,38899205688,1918,1918,1918,1918,0
|
|
20231117,152000,38899205688,1918,1918,1918,1918,0
|
|
20231117,151900,38899205688,1918,1920,1924,1915,38321
|
|
20231117,151800,38825677285,1920,1923,1924,1917,19817
|
|
20231117,151700,38787609630,1924,1928,1928,1923,13285
|
|
20231117,151600,38762024781,1928,1929,1930,1927,7164
|
|
20231117,151500,38748210803,1930,1929,1930,1925,12055
|
|
20231117,151400,38724963948,1929,1924,1930,1923,13689
|
|
20231117,151300,38698598977,1923,1923,1924,1922,12568
|
|
20231117,151200,38674431168,1923,1921,1924,1921,4947
|
|
20231117,151100,38664922114,1921,1923,1923,1921,3163
|
|
20231117,151000,38658843173,1922,1921,1922,1918,5213
|
|
20231117,150900,38648828639,1915,1913,1920,1913,36902
|
|
20231117,150800,38578116152,1916,1917,1917,1913,33102
|
|
20231117,150700,38514736630,1916,1915,1919,1915,22894
|
|
20231117,150600,38470867974,1916,1923,1923,1915,38596
|
|
20231117,150500,38396770428,1923,1923,1925,1922,27020
|
|
20231117,150400,38344804303,1923,1931,1931,1923,21914
|
|
20231117,150300,38302602993,1929,1933,1935,1929,25136
|
|
20231117,150200,38254068468,1933,1934,1935,1932,4314
|
|
20231117,150100,38245728200,1934,1935,1935,1932,2852
|
|
20231117,150000,38240217620,1935,1932,1935,1931,1310
|
|
20231117,145900,38237685487,1934,1931,1934,1931,23035
|
|
20231117,145800,38193181335,1932,1934,1934,1931,4865
|
|
20231117,145700,38183783048,1934,1931,1934,1931,9598
|
|
20231117,145600,38165239884,1932,1931,1932,1931,7809
|
|
20231117,145500,38150160554,1932,1935,1935,1931,6080
|
|
20231117,145400,38138419525,1935,1934,1937,1934,1437
|
|
20231117,145300,38135639018,1931,1930,1931,1930,21203
|
|
20231117,145200,38094712506,1930,1931,1932,1930,23035
|
|
20231117,145100,38050251354,1932,1934,1934,1931,14150
|
|
20231117,145000,38022919450,1934,1935,1940,1933,14032
|
|
20231117,144900,37995768576,1935,1938,1940,1935,13587
|
|
20231117,144800,37969464984,1938,1938,1939,1937,9859
|
|
20231117,144700,37950356833,1938,1938,1939,1937,3577
|
|
20231117,144600,37943424912,1938,1939,1939,1938,17101
|
|
20231117,144500,37910268616,1939,1941,1942,1939,26567
|
|
20231117,144400,37858736494,1941,1942,1943,1941,3234
|
|
20231117,144300,37852456277,1942,1942,1943,1940,8811
|
|
20231117,144200,37835352271,1941,1942,1942,1940,11745
|
|
20231117,144100,37812562768,1942,1943,1944,1942,5082
|
|
20231117,144000,37802691886,1943,1943,1944,1943,4619
|
|
20231117,143900,37793717119,1944,1944,1945,1944,4356
|
|
20231117,143800,37785248969,1944,1946,1946,1943,2748
|
|
20231117,143700,37779905483,1946,1949,1950,1945,770
|
|
20231117,143600,37778406399,1951,1950,1951,1949,2295
|
|
20231117,143500,37773931005,1950,1949,1950,1949,2064
|
|
20231117,143400,37769907954,1949,1944,1949,1943,4666
|
|
20231117,143300,37760840033,1944,1947,1948,1943,4313
|
|
20231117,143200,37752445663,1947,1944,1947,1943,9612
|
|
20231117,143100,37733753558,1944,1944,1945,1943,2888
|
|
20231117,143000,37728141528,1944,1944,1944,1942,2169
|
|
20231117,142900,37723926296,1943,1942,1944,1942,1174
|
|
20231117,142800,37721645376,1942,1943,1943,1942,4643
|
|
20231117,142700,37712627407,1944,1945,1945,1944,202
|
|
20231117,142600,37712234531,1942,1947,1947,1942,996
|
|
20231117,142500,37710299100,1948,1950,1950,1942,2878
|
|
20231117,142400,37704694053,1949,1945,1950,1941,11567
|
|
20231117,142300,37682192826,1946,1946,1946,1945,1216
|
|
20231117,142200,37679826569,1946,1943,1946,1942,4277
|
|
20231117,142100,37671512713,1943,1943,1944,1941,762
|
|
20231117,142000,37670032139,1943,1941,1943,1939,23110
|
|
20231117,141900,37625194902,1941,1945,1945,1941,8771
|
|
20231117,141800,37608158662,1945,1946,1946,1944,4217
|
|
20231117,141700,37599958241,1945,1945,1946,1945,716
|
|
20231117,141600,37598565609,1943,1945,1948,1943,2415
|
|
20231117,141500,37593868428,1945,1941,1945,1941,7464
|
|
20231117,141400,37579376497,1941,1943,1943,1940,15624
|
|
20231117,141300,37549052171,1944,1944,1945,1943,3303
|
|
20231117,141200,37542633496,1945,1948,1948,1943,19104
|
|
20231117,141100,37505485191,1948,1949,1949,1947,6618
|
|
20231117,141000,37492592096,1950,1949,1952,1948,4239
|
|
20231117,140900,37484329465,1948,1948,1949,1948,4497
|
|
20231117,140800,37475569157,1949,1950,1950,1948,4785
|
|
20231117,140700,37466240402,1951,1952,1952,1951,1292
|
|
20231117,140600,37463719076,1952,1950,1952,1950,3792
|
|
20231117,140500,37456323790,1950,1951,1951,1950,9976
|
|
20231117,140400,37436867644,1952,1953,1953,1951,6073
|
|
20231117,140300,37425013352,1953,1956,1956,1951,6610
|
|
20231117,140200,37412094695,1957,1955,1957,1955,2368
|
|
20231117,140100,37407462288,1955,1956,1956,1954,4024
|
|
20231117,140000,37399598497,1956,1954,1959,1954,6171
|
|
20231117,135900,37387536186,1954,1948,1954,1947,2998
|
|
20231117,135800,37381688912,1948,1948,1948,1946,2569
|
|
20231117,135700,37376687108,1948,1945,1948,1945,1834
|
|
20231117,135600,37373119528,1945,1944,1947,1943,3865
|
|
20231117,135500,37365605380,1943,1944,1944,1943,6416
|
|
20231117,135400,37353135382,1944,1949,1949,1944,4243
|
|
20231117,135300,37344885713,1946,1951,1951,1945,22296
|
|
20231117,135200,37301409981,1951,1952,1952,1951,9730
|
|
20231117,135100,37282420032,1952,1952,1952,1951,8970
|
|
20231117,135000,37264911780,1952,1956,1956,1952,7326
|
|
20231117,134900,37250595256,1955,1958,1959,1955,8168
|
|
20231117,134800,37234613296,1958,1957,1959,1957,5501
|
|
20231117,134700,37223843973,1957,1960,1960,1955,6737
|
|
20231117,134600,37210664793,1959,1957,1959,1957,2293
|
|
20231117,134500,37206173018,1958,1957,1959,1957,11736
|
|
20231117,134400,37183184215,1958,1954,1958,1954,2779
|
|
20231117,134300,37177744772,1954,1956,1959,1953,6297
|
|
20231117,134200,37165429075,1956,1955,1959,1954,16944
|
|
20231117,134100,37132286516,1955,1954,1956,1954,8994
|
|
20231117,134000,37114701496,1954,1953,1954,1953,1530
|
|
20231117,133900,37111712220,1953,1950,1953,1950,3560
|
|
20231117,133800,37104763306,1950,1949,1951,1948,2036
|
|
20231117,133700,37100793735,1949,1949,1949,1948,7792
|
|
20231117,133600,37085612707,1949,1950,1951,1948,6389
|
|
20231117,133500,37073158416,1950,1944,1950,1944,12886
|
|
20231117,133400,37048078204,1944,1947,1948,1944,1456
|
|
20231117,133300,37045246068,1947,1944,1947,1943,9147
|
|
20231117,133200,37027464978,1944,1945,1945,1943,2559
|
|
20231117,133100,37022489560,1945,1945,1945,1943,4534
|
|
20231117,133000,37013675882,1945,1947,1949,1945,10855
|
|
20231117,132900,36992544932,1947,1942,1947,1938,5312
|
|
20231117,132800,36982229480,1939,1937,1943,1937,1835
|
|
20231117,132700,36978669700,1936,1942,1942,1935,17285
|
|
20231117,132600,36945180393,1941,1944,1952,1935,34228
|
|
20231117,132500,36878796401,1944,1954,1955,1943,43291
|
|
20231117,132400,36794426879,1954,1954,1957,1953,8700
|
|
20231117,132300,36777426968,1954,1956,1958,1953,13704
|
|
20231117,132200,36750645267,1956,1954,1959,1954,15132
|
|
20231117,132100,36721059054,1954,1955,1956,1953,17614
|
|
20231117,132000,36686643258,1956,1959,1960,1955,13223
|
|
20231117,131900,36660757007,1960,1959,1964,1957,3071
|
|
20231117,131800,36654737977,1957,1959,1960,1954,15408
|
|
20231117,131700,36624588333,1959,1958,1962,1957,6836
|
|
20231117,131600,36611199792,1962,1962,1962,1957,18591
|
|
20231117,131500,36574788794,1962,1963,1964,1961,4295
|
|
20231117,131400,36566360656,1964,1966,1967,1963,1778
|
|
20231117,131300,36562866903,1967,1966,1967,1962,5071
|
|
20231117,131200,36552905773,1966,1966,1967,1960,32580
|
|
20231117,131100,36488938943,1966,1971,1971,1966,10166
|
|
20231117,131000,36468933635,1972,1969,1976,1967,14389
|
|
20231117,130900,36440580992,1969,1978,1979,1968,18191
|
|
20231117,130800,36404676170,1978,1979,1979,1973,2114
|
|
20231117,130700,36400499982,1979,1969,1980,1969,10230
|
|
20231117,130600,36380341359,1969,1971,1972,1968,9414
|
|
20231117,130500,36361796757,1972,1972,1975,1971,7585
|
|
20231117,130400,36346835272,1975,1986,1986,1972,17897
|
|
20231117,130300,36311368140,1985,1978,1990,1977,41223
|
|
20231117,130200,36229536721,1977,1966,1978,1964,20724
|
|
20231117,130100,36188741092,1966,1977,1978,1966,43227
|
|
20231117,130000,36103442405,1977,1977,1980,1977,11509
|
|
20231117,125900,36080677468,1977,1979,1985,1977,26483
|
|
20231117,125800,36028280408,1979,1983,1985,1977,35838
|
|
20231117,125700,35957311564,1984,1989,1990,1984,16811
|
|
20231117,125600,35923893795,1990,1986,1990,1985,21516
|
|
20231117,125500,35881155232,1986,1992,1993,1981,52849
|
|
20231117,125400,35776107512,1992,1992,1999,1990,28923
|
|
20231117,125300,35718396608,1992,1976,2005,1974,98814
|
|
20231117,125200,35521553103,1976,1998,2000,1974,91660
|
|
20231117,125100,35339308937,1997,2000,2015,1995,175900
|
|
20231117,125000,34986999847,2000,1984,2000,1984,150284
|
|
20231117,124900,34687622823,1984,1969,1985,1967,97262
|
|
20231117,124800,34495476414,1969,1962,1970,1957,34375
|
|
20231117,124700,34428014751,1965,1958,1969,1956,108050
|
|
20231117,124600,34215838125,1958,1942,1958,1941,54832
|
|
20231117,124500,34108912933,1941,1936,1942,1929,8283
|
|
20231117,124400,34092863993,1933,1928,1936,1927,27838
|
|
20231117,124300,34039169436,1929,1928,1929,1928,10670
|
|
20231117,124200,34018592055,1928,1928,1929,1928,6447
|
|
20231117,124100,34006160902,1927,1931,1931,1927,15911
|
|
20231117,124000,33975458686,1931,1931,1933,1931,9829
|
|
20231117,123900,33956477876,1931,1932,1932,1931,10997
|
|
20231117,123800,33935240755,1932,1933,1933,1930,9168
|
|
20231117,123700,33917537059,1933,1932,1935,1931,4257
|
|
20231117,123600,33909310792,1938,1931,1940,1930,14372
|
|
20231117,123500,33881557489,1931,1930,1931,1930,17532
|
|
20231117,123400,33847713484,1930,1930,1931,1929,21374
|
|
20231117,123300,33806468703,1930,1935,1936,1927,27205
|
|
20231117,123200,33753914554,1935,1942,1943,1934,25501
|
|
20231117,123100,33704480869,1942,1941,1943,1940,15923
|
|
20231117,123000,33673555634,1941,1938,1942,1937,9491
|
|
20231117,122900,33655147074,1940,1942,1943,1935,12232
|
|
20231117,122800,33631406109,1942,1933,1942,1930,75225
|
|
20231117,122700,33486129014,1933,1934,1937,1932,34052
|
|
20231117,122600,33420251643,1934,1939,1939,1934,24426
|
|
20231117,122500,33372975558,1935,1938,1943,1935,26822
|
|
20231117,122400,33320998275,1942,1943,1944,1938,35704
|
|
20231117,122300,33251705938,1943,1944,1944,1942,14849
|
|
20231117,122200,33222856765,1944,1944,1948,1943,6555
|
|
20231117,122100,33210113606,1944,1942,1944,1940,34095
|
|
20231117,122000,33143916860,1942,1948,1950,1942,18844
|
|
20231117,121900,33107267138,1948,1948,1949,1946,25717
|
|
20231117,121800,33057192795,1949,1954,1954,1949,15542
|
|
20231117,121700,33026865144,1954,1945,1957,1941,13664
|
|
20231117,121600,33000211556,1945,1954,1956,1940,63599
|
|
20231117,121500,32876369187,1954,1969,1969,1950,105214
|
|
20231117,121400,32670267657,1969,1972,1973,1969,17225
|
|
20231117,121300,32636317785,1973,1973,1973,1971,8849
|
|
20231117,121200,32618872310,1973,1970,1975,1969,9560
|
|
20231117,121100,32600027382,1971,1971,1972,1968,16952
|
|
20231117,121000,32566630142,1971,1973,1974,1971,16592
|
|
20231117,120900,32533903678,1973,1974,1976,1973,8532
|
|
20231117,120800,32517061322,1975,1978,1978,1975,24108
|
|
20231117,120700,32469430274,1980,1980,1982,1976,23632
|
|
20231117,120600,32422642555,1980,1981,1982,1980,13303
|
|
20231117,120500,32396282953,1980,1980,1982,1979,18250
|
|
20231117,120400,32360144582,1981,1975,1981,1974,24377
|
|
20231117,120300,32311930433,1975,1972,1975,1970,10086
|
|
20231117,120200,32292030487,1971,1970,1972,1967,8593
|
|
20231117,120100,32275105670,1970,1972,1972,1970,16602
|
|
20231117,120000,32242386495,1971,1967,1973,1967,14054
|
|
20231117,115900,32214690332,1967,1969,1974,1965,22824
|
|
20231117,115800,32169772617,1966,1968,1971,1965,45205
|
|
20231117,115700,32080856271,1969,1973,1975,1968,38673
|
|
20231117,115600,32004620409,1973,1976,1976,1972,20977
|
|
20231117,115500,31963211440,1976,1978,1978,1974,29760
|
|
20231117,115400,31904396415,1978,1980,1980,1978,17126
|
|
20231117,115300,31870510392,1980,1980,1982,1978,12897
|
|
20231117,115200,31844983543,1980,1976,1981,1976,12594
|
|
20231117,115100,31820084606,1976,1984,1984,1976,33925
|
|
20231117,115000,31752899311,1983,1985,1986,1982,20524
|
|
20231117,114900,31712165260,1985,1984,1987,1983,24991
|
|
20231117,114800,31662571572,1984,1977,1985,1976,43563
|
|
20231117,114700,31576374249,1977,1976,1980,1975,43880
|
|
20231117,114600,31489620414,1977,1985,1985,1973,89447
|
|
20231117,114500,31312780594,1985,1995,1995,1981,79574
|
|
20231117,114400,31154548337,1995,2005,2010,1993,91497
|
|
20231117,114300,30971641231,2005,2010,2010,2005,5250
|
|
20231117,114200,30961101826,2015,2010,2015,2005,3791
|
|
20231117,114100,30953477031,2010,2010,2015,2010,2021
|
|
20231117,114000,30949412466,2010,2015,2020,2005,7324
|
|
20231117,113900,30934685226,2005,2005,2015,2000,17533
|
|
20231117,113800,30899494596,2000,2005,2010,2000,30795
|
|
20231117,113700,30837770686,2005,2000,2010,2000,13482
|
|
20231117,113600,30810714406,2000,2005,2005,2000,70601
|
|
20231117,113500,30669462521,2010,2010,2015,2005,39939
|
|
20231117,113400,30589329486,2015,2010,2015,2005,22572
|
|
20231117,113300,30543954701,2015,2010,2015,2005,35493
|
|
20231117,113200,30472672931,2010,2020,2020,2005,64048
|
|
20231117,113100,30343952506,2015,2020,2025,2015,11583
|
|
20231117,113000,30320571286,2025,2015,2025,2015,9161
|
|
20231117,112900,30302057336,2020,2025,2025,2015,9374
|
|
20231117,112800,30283113166,2020,2020,2025,2015,20629
|
|
20231117,112700,30241482126,2015,2020,2025,2010,17501
|
|
20231117,112600,30206192596,2015,2010,2020,2005,31505
|
|
20231117,112500,30142881961,2005,2025,2025,2005,137623
|
|
20231117,112400,29865784181,2025,2020,2030,2020,11050
|
|
20231117,112300,29843441786,2025,2025,2030,2025,10361
|
|
20231117,112200,29822454341,2030,2030,2030,2025,4389
|
|
20231117,112100,29813564941,2025,2030,2030,2025,5834
|
|
20231117,112000,29801748116,2025,2025,2025,2020,5396
|
|
20231117,111900,29790825586,2025,2025,2030,2020,11964
|
|
20231117,111800,29766606861,2030,2025,2030,2020,17925
|
|
20231117,111700,29730303711,2025,2025,2030,2020,11742
|
|
20231117,111600,29706525341,2025,2020,2030,2020,18810
|
|
20231117,111500,29668505461,2025,2030,2030,2020,12672
|
|
20231117,111400,29642857436,2025,2030,2030,2025,9561
|
|
20231117,111300,29623491071,2025,2025,2030,2020,28370
|
|
20231117,111200,29566061521,2025,2035,2040,2025,40294
|
|
20231117,111100,29484337871,2035,2030,2035,2030,14005
|
|
20231117,111000,29455867526,2030,2035,2040,2030,11194
|
|
20231117,110900,29433106851,2035,2030,2040,2030,9664
|
|
20231117,110800,29413452131,2035,2045,2045,2030,17979
|
|
20231117,110700,29376846151,2040,2035,2045,2035,9231
|
|
20231117,110600,29358024051,2040,2030,2040,2030,20915
|
|
20231117,110500,29315419481,2030,2035,2040,2030,16151
|
|
20231117,110400,29282558591,2040,2040,2040,2030,9103
|
|
20231117,110300,29264024466,2035,2035,2040,2030,27170
|
|
20231117,110200,29208757081,2040,2035,2045,2030,18227
|
|
20231117,110100,29171601056,2040,2035,2040,2030,16837
|
|
20231117,110000,29137330866,2040,2025,2040,2020,25877
|
|
20231117,105900,29084903201,2020,2040,2040,2020,74686
|
|
20231117,105800,28933461091,2035,2045,2045,2030,36703
|
|
20231117,105700,28858740441,2045,2060,2060,2040,53872
|
|
20231117,105600,28748191616,2055,2055,2060,2050,55582
|
|
20231117,105500,28633968306,2050,2050,2055,2045,19245
|
|
20231117,105400,28594501321,2050,2050,2055,2045,17711
|
|
20231117,105300,28558210136,2050,2045,2055,2040,32939
|
|
20231117,105200,28490782976,2045,2035,2045,2030,23622
|
|
20231117,105100,28442737956,2030,2040,2040,2030,37720
|
|
20231117,105000,28365985981,2040,2045,2050,2035,42767
|
|
20231117,104900,28278684796,2050,2055,2055,2035,110647
|
|
20231117,104800,28052371386,2050,2055,2070,2050,40498
|
|
20231117,104700,27969058821,2060,2070,2075,2055,50159
|
|
20231117,104600,27865519076,2080,2060,2080,2060,25121
|
|
20231117,104500,27813580401,2060,2080,2080,2055,78842
|
|
20231117,104400,27650784331,2080,2090,2100,2075,303845
|
|
20231117,104300,27015287236,2090,2085,2095,2080,97887
|
|
20231117,104200,26810718276,2085,2065,2090,2065,65923
|
|
20231117,104100,26673568131,2065,2085,2095,2065,189999
|
|
20231117,104000,26277692736,2090,2070,2090,2070,178704
|
|
20231117,103900,25905622271,2075,2065,2075,2065,56041
|
|
20231117,103800,25789631316,2070,2055,2070,2050,77249
|
|
20231117,103700,25630197721,2050,2050,2055,2050,12604
|
|
20231117,103600,25604312776,2055,2055,2055,2045,39520
|
|
20231117,103500,25523231411,2050,2050,2055,2050,25538
|
|
20231117,103400,25470821311,2055,2050,2060,2045,52510
|
|
20231117,103300,25363032221,2060,2045,2060,2040,43329
|
|
20231117,103200,25274135086,2045,2035,2045,2035,29741
|
|
20231117,103100,25213480241,2040,2030,2040,2030,11293
|
|
20231117,103000,25190511346,2030,2035,2035,2030,13608
|
|
20231117,102900,25162833606,2035,2035,2035,2025,35462
|
|
20231117,102800,25090757346,2035,2040,2045,2035,39305
|
|
20231117,102700,25010590966,2040,2045,2050,2040,15534
|
|
20231117,102600,24978836826,2045,2060,2060,2045,38621
|
|
20231117,102500,24899547281,2060,2045,2060,2040,74828
|
|
20231117,102400,24746062076,2050,2055,2055,2045,50628
|
|
20231117,102300,24642285841,2055,2045,2060,2045,156438
|
|
20231117,102200,24321001781,2050,2025,2050,2025,49014
|
|
20231117,102100,24221121106,2030,2030,2030,2025,9436
|
|
20231117,102000,24201979916,2025,2025,2030,2020,15914
|
|
20231117,101900,24169755041,2030,2025,2030,2020,9826
|
|
20231117,101800,24149854716,2020,2025,2025,2020,16640
|
|
20231117,101700,24116223466,2025,2025,2025,2020,15479
|
|
20231117,101600,24084934956,2025,2025,2030,2025,12846
|
|
20231117,101500,24058888396,2025,2035,2035,2020,25013
|
|
20231117,101400,24008161321,2035,2040,2040,2030,9148
|
|
20231117,101300,23989555261,2035,2040,2040,2035,14938
|
|
20231117,101200,23959135761,2040,2025,2040,2020,43951
|
|
20231117,101100,23870187421,2025,2035,2040,2025,39830
|
|
20231117,101000,23789369546,2035,2040,2045,2030,34686
|
|
20231117,100900,23718691396,2040,2040,2045,2035,23091
|
|
20231117,100800,23671600171,2035,2045,2050,2030,87936
|
|
20231117,100700,23492175536,2050,2040,2050,2040,52148
|
|
20231117,100600,23385376141,2045,2045,2055,2040,114054
|
|
20231117,100500,23151864461,2045,2020,2050,2020,150437
|
|
20231117,100400,22845358641,2020,2020,2025,2010,57237
|
|
20231117,100300,22729827036,2025,2010,2025,2005,41961
|
|
20231117,100200,22645215381,2005,2000,2010,2000,60653
|
|
20231117,100100,22523718106,2000,2005,2010,2000,64830
|
|
20231117,100000,22393949936,2010,2015,2015,2005,35829
|
|
20231117,095900,22322009696,2015,2020,2025,2005,49557
|
|
20231117,095800,22222307436,2020,2030,2030,2015,29856
|
|
20231117,095700,22161909976,2030,2015,2035,2010,90271
|
|
20231117,095600,21979062856,2015,2005,2015,2005,18510
|
|
20231117,095500,21941867236,2005,2025,2030,2000,136630
|
|
20231117,095400,21667206901,2020,2020,2030,2020,50610
|
|
20231117,095300,21564670516,2025,2015,2025,2010,60934
|
|
20231117,095200,21441869806,2015,2020,2025,2015,27332
|
|
20231117,095100,21386708296,2025,2030,2035,2020,44888
|
|
20231117,095000,21295749996,2025,2020,2035,2015,71937
|
|
20231117,094900,21150154431,2020,2010,2025,2000,224041
|
|
20231117,094800,20699824246,2015,2040,2045,2010,148578
|
|
20231117,094700,20399065256,2040,2050,2050,2040,53271
|
|
20231117,094600,20290155906,2050,2055,2055,2045,58246
|
|
20231117,094500,20170744111,2055,2050,2055,2045,30805
|
|
20231117,094400,20107598976,2045,2035,2055,2035,83941
|
|
20231117,094300,19935972176,2040,2040,2040,2030,43993
|
|
20231117,094200,19846376351,2035,2035,2040,2025,106417
|
|
20231117,094100,19630489071,2035,2040,2045,2030,125805
|
|
20231117,094000,19374440686,2040,2060,2060,2040,77440
|
|
20231117,093900,19216057631,2055,2055,2065,2040,132017
|
|
20231117,093800,18945723396,2055,2050,2060,2050,55078
|
|
20231117,093700,18832595021,2055,2040,2060,2040,98969
|
|
20231117,093600,18629565471,2045,2045,2055,2040,176437
|
|
20231117,093500,18268554056,2050,2085,2085,2045,295554
|
|
20231117,093400,17659299516,2085,2100,2100,2080,74912
|
|
20231117,093300,17502718961,2100,2075,2105,2075,116800
|
|
20231117,093200,17257949051,2080,2080,2090,2075,89096
|
|
20231117,093100,17072636146,2085,2115,2120,2080,225633
|
|
20231117,093000,16598049226,2110,2085,2115,2075,181853
|
|
20231117,092900,16216408611,2090,2085,2095,2070,100569
|
|
20231117,092800,16007260676,2085,2090,2100,2085,68105
|
|
20231117,092700,15864787501,2095,2090,2105,2090,138221
|
|
20231117,092600,15574967871,2095,2080,2100,2070,161945
|
|
20231117,092500,15238084141,2080,2095,2100,2080,118205
|
|
20231117,092400,14991001501,2100,2085,2110,2085,160945
|
|
20231117,092300,14653198306,2085,2085,2090,2080,85670
|
|
20231117,092200,14474665961,2085,2095,2105,2085,96754
|
|
20231117,092100,14271756356,2100,2090,2105,2085,157503
|
|
20231117,092000,13942093241,2090,2105,2110,2085,103466
|
|
20231117,091900,13725114181,2110,2100,2115,2085,163020
|
|
20231117,091800,13383107946,2100,2120,2125,2085,181740
|
|
20231117,091700,13002235241,2120,2105,2120,2095,209984
|
|
20231117,091600,12560057076,2105,2145,2145,2100,277797
|
|
20231117,091500,11970816681,2145,2175,2175,2110,504512
|
|
20231117,091400,10893699266,2175,2135,2180,2135,784831
|
|
20231117,091300,9195771451,2135,2105,2135,2100,426024
|
|
20231117,091200,8290160076,2110,2120,2130,2080,467426
|
|
20231117,091100,7305978736,2120,2120,2130,2115,222297
|
|
20231117,091000,6834646151,2115,2115,2115,2115,0
|
|
20231117,090900,6834646151,2115,2070,2115,2070,302954
|
|
20231117,090800,6198648426,2070,2085,2085,2065,300317
|
|
20231117,090700,5575822136,2080,2100,2110,2070,420822
|
|
20231117,090600,4695885126,2100,2085,2105,2065,503333
|
|
20231117,090500,3646588741,2085,2035,2085,2030,491180
|
|
20231117,090400,2634460541,2030,2040,2050,2020,303842
|
|
20231117,090300,2016735186,2045,2000,2050,1999,412318
|
|
20231117,090200,1181822130,2000,1956,2010,1956,318999
|
|
20231117,090100,548280364,1957,1973,1975,1905,148184
|
|
20231117,090000,258734318,1975,1927,1975,1927,133187
|