637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,193400,9410149730,1973,1973,1973,1973,113777
|
|
20231211,193300,9410149730,1973,1973,1973,1973,0
|
|
20231211,193200,9410149730,1973,1973,1973,1973,0
|
|
20231211,193100,9410149730,1973,1973,1973,1973,0
|
|
20231211,193000,9410149730,1973,1973,1973,1973,0
|
|
20231211,192900,9410149730,1973,1973,1973,1973,0
|
|
20231211,192800,9410149730,1973,1973,1973,1973,0
|
|
20231211,192700,9410149730,1973,1973,1973,1973,0
|
|
20231211,192600,9410149730,1973,1973,1973,1973,0
|
|
20231211,192500,9410149730,1973,1973,1973,1973,0
|
|
20231211,192400,9410149730,1973,1973,1973,1973,0
|
|
20231211,192300,9410149730,1973,1973,1973,1973,0
|
|
20231211,192200,9410149730,1973,1973,1973,1973,0
|
|
20231211,192100,9410149730,1973,1973,1973,1973,0
|
|
20231211,192000,9410149730,1973,1973,1973,1973,0
|
|
20231211,191900,9410149730,1973,1973,1973,1973,0
|
|
20231211,191800,9410149730,1973,1973,1973,1973,0
|
|
20231211,191700,9410149730,1973,1973,1973,1973,0
|
|
20231211,191600,9410149730,1973,1973,1973,1973,0
|
|
20231211,191500,9410149730,1973,1973,1973,1973,0
|
|
20231211,191400,9410149730,1973,1973,1973,1973,0
|
|
20231211,191300,9410149730,1973,1973,1973,1973,0
|
|
20231211,191200,9410149730,1973,1973,1973,1973,0
|
|
20231211,191100,9410149730,1973,1973,1973,1973,0
|
|
20231211,191000,9410149730,1973,1973,1973,1973,0
|
|
20231211,190900,9410149730,1973,1973,1973,1973,0
|
|
20231211,190800,9410149730,1973,1973,1973,1973,0
|
|
20231211,190700,9410149730,1973,1973,1973,1973,0
|
|
20231211,190600,9410149730,1973,1973,1973,1973,0
|
|
20231211,190500,9410149730,1973,1973,1973,1973,0
|
|
20231211,190400,9410149730,1973,1973,1973,1973,113777
|
|
20231211,190300,9410149730,1973,1973,1973,1973,0
|
|
20231211,190200,9410149730,1973,1973,1973,1973,0
|
|
20231211,190100,9410149730,1973,1973,1973,1973,0
|
|
20231211,190000,9410149730,1973,1973,1973,1973,0
|
|
20231211,185900,9410149730,1973,1973,1973,1973,0
|
|
20231211,185800,9410149730,1973,1973,1973,1973,0
|
|
20231211,185700,9410149730,1973,1973,1973,1973,0
|
|
20231211,185600,9410149730,1973,1973,1973,1973,0
|
|
20231211,185500,9410149730,1973,1973,1973,1973,0
|
|
20231211,185400,9410149730,1973,1973,1973,1973,0
|
|
20231211,185300,9410149730,1973,1973,1973,1973,0
|
|
20231211,185200,9410149730,1973,1973,1973,1973,0
|
|
20231211,185100,9410149730,1973,1973,1973,1973,0
|
|
20231211,185000,9410149730,1973,1973,1973,1973,0
|
|
20231211,184900,9410149730,1973,1973,1973,1973,0
|
|
20231211,184800,9410149730,1973,1973,1973,1973,0
|
|
20231211,184700,9410149730,1973,1973,1973,1973,0
|
|
20231211,184600,9410149730,1973,1973,1973,1973,0
|
|
20231211,184500,9410149730,1973,1973,1973,1973,0
|
|
20231211,184400,9410149730,1973,1973,1973,1973,0
|
|
20231211,184300,9410149730,1973,1973,1973,1973,0
|
|
20231211,184200,9410149730,1973,1973,1973,1973,0
|
|
20231211,184100,9410149730,1973,1973,1973,1973,0
|
|
20231211,184000,9410149730,1973,1973,1973,1973,0
|
|
20231211,183900,9410149730,1973,1973,1973,1973,0
|
|
20231211,183800,9410149730,1973,1973,1973,1973,0
|
|
20231211,183700,9410149730,1973,1973,1973,1973,0
|
|
20231211,183600,9410149730,1973,1973,1973,1973,0
|
|
20231211,183500,9410149730,1973,1973,1973,1973,0
|
|
20231211,183400,9410149730,1973,1973,1973,1973,113777
|
|
20231211,183300,9410149730,1973,1973,1973,1973,0
|
|
20231211,183200,9410149730,1973,1973,1973,1973,0
|
|
20231211,183100,9410149730,1973,1973,1973,1973,0
|
|
20231211,183000,9410149730,1973,1973,1973,1973,0
|
|
20231211,182900,9410149730,1973,1973,1973,1973,0
|
|
20231211,182800,9410149730,1973,1973,1973,1973,0
|
|
20231211,182700,9410149730,1973,1973,1973,1973,0
|
|
20231211,182600,9410149730,1973,1973,1973,1973,0
|
|
20231211,182500,9410149730,1973,1973,1973,1973,0
|
|
20231211,182400,9410149730,1973,1973,1973,1973,0
|
|
20231211,182300,9410149730,1973,1973,1973,1973,0
|
|
20231211,182200,9410149730,1973,1973,1973,1973,0
|
|
20231211,182100,9410149730,1973,1973,1973,1973,0
|
|
20231211,182000,9410149730,1973,1973,1973,1973,0
|
|
20231211,181900,9410149730,1973,1973,1973,1973,0
|
|
20231211,181800,9410149730,1973,1973,1973,1973,0
|
|
20231211,181700,9410149730,1973,1973,1973,1973,0
|
|
20231211,181600,9410149730,1973,1973,1973,1973,0
|
|
20231211,181500,9410149730,1973,1973,1973,1973,0
|
|
20231211,181400,9410149730,1973,1973,1973,1973,0
|
|
20231211,181300,9410149730,1973,1973,1973,1973,0
|
|
20231211,181200,9410149730,1973,1973,1973,1973,0
|
|
20231211,181100,9410149730,1973,1973,1973,1973,0
|
|
20231211,181000,9410149730,1973,1973,1973,1973,0
|
|
20231211,180900,9410149730,1973,1973,1973,1973,0
|
|
20231211,180800,9410149730,1973,1973,1973,1973,0
|
|
20231211,180700,9410149730,1973,1973,1973,1973,0
|
|
20231211,180600,9410149730,1973,1973,1973,1973,0
|
|
20231211,180500,9410149730,1973,1973,1973,1973,0
|
|
20231211,180400,9410149730,1973,1973,1973,1973,113777
|
|
20231211,180300,9410149730,1973,1973,1973,1973,0
|
|
20231211,180200,9410149730,1973,1973,1973,1973,0
|
|
20231211,180100,9410149730,1973,1973,1973,1973,0
|
|
20231211,180000,9410149730,1973,1973,1973,1973,0
|
|
20231211,175900,9410149730,1973,1973,1973,1973,0
|
|
20231211,175800,9410149730,1973,1973,1973,1973,0
|
|
20231211,175700,9410149730,1973,1973,1973,1973,0
|
|
20231211,175600,9410149730,1973,1973,1973,1973,0
|
|
20231211,175500,9410149730,1973,1973,1973,1973,0
|
|
20231211,175400,9410149730,1973,1973,1973,1973,0
|
|
20231211,175300,9410149730,1973,1973,1973,1973,0
|
|
20231211,175200,9410149730,1973,1973,1973,1973,0
|
|
20231211,175100,9410149730,1973,1973,1973,1973,0
|
|
20231211,175000,9410149730,1973,1973,1973,1973,0
|
|
20231211,174900,9410149730,1973,1973,1973,1973,0
|
|
20231211,174800,9410149730,1973,1973,1973,1973,0
|
|
20231211,174700,9410149730,1973,1973,1973,1973,0
|
|
20231211,174600,9410149730,1973,1973,1973,1973,0
|
|
20231211,174500,9410149730,1973,1973,1973,1973,0
|
|
20231211,174400,9410149730,1973,1973,1973,1973,0
|
|
20231211,174300,9410149730,1973,1973,1973,1973,0
|
|
20231211,174200,9410149730,1973,1973,1973,1973,0
|
|
20231211,174100,9410149730,1973,1973,1973,1973,0
|
|
20231211,174000,9410149730,1973,1973,1973,1973,0
|
|
20231211,173900,9410149730,1973,1973,1973,1973,0
|
|
20231211,173800,9410149730,1973,1973,1973,1973,0
|
|
20231211,173700,9410149730,1973,1973,1973,1973,0
|
|
20231211,173600,9410149730,1973,1973,1973,1973,0
|
|
20231211,173500,9410149730,1973,1973,1973,1973,0
|
|
20231211,173400,9410149730,1973,1973,1973,1973,113777
|
|
20231211,173300,9410149730,1973,1973,1973,1973,0
|
|
20231211,173200,9410149730,1973,1973,1973,1973,0
|
|
20231211,173100,9410149730,1973,1973,1973,1973,0
|
|
20231211,173000,9410149730,1973,1973,1973,1973,0
|
|
20231211,172900,9410149730,1973,1973,1973,1973,0
|
|
20231211,172800,9410149730,1973,1973,1973,1973,0
|
|
20231211,172700,9410149730,1973,1973,1973,1973,0
|
|
20231211,172600,9410149730,1973,1973,1973,1973,0
|
|
20231211,172500,9410149730,1973,1973,1973,1973,0
|
|
20231211,172400,9410149730,1973,1973,1973,1973,0
|
|
20231211,172300,9410149730,1973,1973,1973,1973,0
|
|
20231211,172200,9410149730,1973,1973,1973,1973,0
|
|
20231211,172100,9410149730,1973,1973,1973,1973,0
|
|
20231211,172000,9410149730,1973,1973,1973,1973,0
|
|
20231211,171900,9410149730,1973,1973,1973,1973,0
|
|
20231211,171800,9410149730,1973,1973,1973,1973,0
|
|
20231211,171700,9410149730,1973,1973,1973,1973,0
|
|
20231211,171600,9410149730,1973,1973,1973,1973,0
|
|
20231211,171500,9410149730,1973,1973,1973,1973,0
|
|
20231211,171400,9410149730,1973,1973,1973,1973,0
|
|
20231211,171300,9410149730,1973,1973,1973,1973,0
|
|
20231211,171200,9410149730,1973,1973,1973,1973,0
|
|
20231211,171100,9410149730,1973,1973,1973,1973,0
|
|
20231211,171000,9410149730,1973,1973,1973,1973,0
|
|
20231211,170900,9410149730,1973,1973,1973,1973,0
|
|
20231211,170800,9410149730,1973,1973,1973,1973,0
|
|
20231211,170700,9410149730,1973,1973,1973,1973,0
|
|
20231211,170600,9410149730,1973,1973,1973,1973,0
|
|
20231211,170500,9410149730,1973,1973,1973,1973,0
|
|
20231211,170400,9410149730,1973,1973,1973,1973,113777
|
|
20231211,170300,9410149730,1973,1973,1973,1973,0
|
|
20231211,170200,9410149730,1973,1973,1973,1973,0
|
|
20231211,170100,9410149730,1973,1973,1973,1973,0
|
|
20231211,170000,9410149730,1973,1973,1973,1973,0
|
|
20231211,165900,9410149730,1973,1973,1973,1973,0
|
|
20231211,165800,9410149730,1973,1973,1973,1973,0
|
|
20231211,165700,9410149730,1973,1973,1973,1973,0
|
|
20231211,165600,9410149730,1973,1973,1973,1973,0
|
|
20231211,165500,9410149730,1973,1973,1973,1973,0
|
|
20231211,165400,9410149730,1973,1973,1973,1973,0
|
|
20231211,165300,9410149730,1973,1973,1973,1973,0
|
|
20231211,165200,9410149730,1973,1973,1973,1973,0
|
|
20231211,165100,9410149730,1973,1973,1973,1973,0
|
|
20231211,165000,9410149730,1973,1973,1973,1973,0
|
|
20231211,164900,9410149730,1973,1973,1973,1973,0
|
|
20231211,164800,9410149730,1973,1973,1973,1973,0
|
|
20231211,164700,9410149730,1973,1973,1973,1973,0
|
|
20231211,164600,9410149730,1973,1973,1973,1973,0
|
|
20231211,164500,9410149730,1973,1973,1973,1973,0
|
|
20231211,164400,9410149730,1973,1973,1973,1973,0
|
|
20231211,164300,9410149730,1973,1973,1973,1973,0
|
|
20231211,164200,9410149730,1973,1973,1973,1973,0
|
|
20231211,164100,9410149730,1973,1973,1973,1973,0
|
|
20231211,164000,9410149730,1973,1973,1973,1973,0
|
|
20231211,163900,9410149730,1973,1973,1973,1973,0
|
|
20231211,163800,9410149730,1973,1973,1973,1973,0
|
|
20231211,163700,9410149730,1973,1973,1973,1973,0
|
|
20231211,163600,9410149730,1973,1973,1973,1973,0
|
|
20231211,163500,9410149730,1973,1973,1973,1973,0
|
|
20231211,163400,9410149730,1973,1973,1973,1973,113777
|
|
20231211,163300,9410149730,1973,1973,1973,1973,0
|
|
20231211,163200,9410149730,1973,1973,1973,1973,0
|
|
20231211,163100,9410149730,1973,1973,1973,1973,0
|
|
20231211,163000,9410149730,1973,1973,1973,1973,0
|
|
20231211,162900,9410149730,1973,1973,1973,1973,0
|
|
20231211,162800,9410149730,1973,1973,1973,1973,0
|
|
20231211,162700,9410149730,1973,1973,1973,1973,0
|
|
20231211,162600,9410149730,1973,1973,1973,1973,0
|
|
20231211,162500,9410149730,1973,1973,1973,1973,0
|
|
20231211,162400,9410149730,1973,1973,1973,1973,0
|
|
20231211,162300,9410149730,1973,1973,1973,1973,0
|
|
20231211,162200,9410149730,1973,1973,1973,1973,0
|
|
20231211,162100,9410149730,1973,1973,1973,1973,0
|
|
20231211,162000,9410149730,1973,1973,1973,1973,0
|
|
20231211,161900,9410149730,1973,1973,1973,1973,0
|
|
20231211,161800,9410149730,1973,1973,1973,1973,0
|
|
20231211,161700,9410149730,1973,1973,1973,1973,0
|
|
20231211,161600,9410149730,1973,1973,1973,1973,0
|
|
20231211,161500,9410149730,1973,1973,1973,1973,0
|
|
20231211,161400,9410149730,1973,1973,1973,1973,0
|
|
20231211,161300,9410149730,1973,1973,1973,1973,0
|
|
20231211,161200,9410149730,1973,1973,1973,1973,0
|
|
20231211,161100,9410149730,1973,1973,1973,1973,0
|
|
20231211,161000,9410149730,1973,1973,1973,1973,0
|
|
20231211,160900,9410149730,1973,1973,1973,1973,0
|
|
20231211,160800,9410149730,1973,1973,1973,1973,0
|
|
20231211,160700,9410149730,1973,1973,1973,1973,0
|
|
20231211,160600,9410149730,1973,1973,1973,1973,0
|
|
20231211,160500,9410149730,1973,1973,1973,1973,0
|
|
20231211,160400,9410149730,1973,1973,1973,1973,113777
|
|
20231211,160300,9410149730,1973,1973,1973,1973,0
|
|
20231211,160200,9410149730,1973,1973,1973,1973,0
|
|
20231211,160100,9410149730,1973,1973,1973,1973,0
|
|
20231211,160000,9410149730,1973,1973,1973,1973,0
|
|
20231211,155900,9410149730,1973,1973,1973,1973,0
|
|
20231211,155800,9410149730,1973,1973,1973,1973,0
|
|
20231211,155700,9410149730,1973,1973,1973,1973,0
|
|
20231211,155600,9410149730,1973,1973,1973,1973,0
|
|
20231211,155500,9410149730,1973,1973,1973,1973,0
|
|
20231211,155400,9410149730,1973,1973,1973,1973,0
|
|
20231211,155300,9410149730,1973,1973,1973,1973,0
|
|
20231211,155200,9410149730,1973,1973,1973,1973,0
|
|
20231211,155100,9410149730,1973,1973,1973,1973,0
|
|
20231211,155000,9410149730,1973,1973,1973,1973,0
|
|
20231211,154900,9410149730,1973,1973,1973,1973,0
|
|
20231211,154800,9410149730,1973,1973,1973,1973,0
|
|
20231211,154700,9410149730,1973,1973,1973,1973,0
|
|
20231211,154600,9410149730,1973,1973,1973,1973,0
|
|
20231211,154500,9410149730,1973,1973,1973,1973,0
|
|
20231211,154400,9410149730,1973,1973,1973,1973,0
|
|
20231211,154300,9410149730,1973,1973,1973,1973,0
|
|
20231211,154200,9410149730,1973,1973,1973,1973,0
|
|
20231211,154100,9410149730,1973,1973,1973,1973,0
|
|
20231211,154000,9410149730,1973,1973,1973,1973,0
|
|
20231211,153900,9410149730,1973,1973,1973,1973,0
|
|
20231211,153800,9410149730,1973,1973,1973,1973,0
|
|
20231211,153700,9410149730,1973,1973,1973,1973,0
|
|
20231211,153600,9410149730,1973,1973,1973,1973,0
|
|
20231211,153500,9410149730,1973,1973,1973,1973,0
|
|
20231211,153400,9410149730,1973,1973,1973,1973,113777
|
|
20231211,153300,9410149730,1973,1973,1973,1973,0
|
|
20231211,153200,9410149730,1973,1973,1973,1973,0
|
|
20231211,153100,9410149730,1973,1973,1973,1973,0
|
|
20231211,153000,9410149730,1973,1973,1973,1973,113777
|
|
20231211,152900,9185667709,1974,1974,1974,1974,0
|
|
20231211,152800,9185667709,1974,1974,1974,1974,0
|
|
20231211,152700,9185667709,1974,1974,1974,1974,0
|
|
20231211,152600,9185667709,1974,1974,1974,1974,0
|
|
20231211,152500,9185667709,1974,1974,1974,1974,0
|
|
20231211,152400,9185667709,1974,1974,1974,1974,0
|
|
20231211,152300,9185667709,1974,1974,1974,1974,0
|
|
20231211,152200,9185667709,1974,1974,1974,1974,0
|
|
20231211,152100,9185667709,1974,1974,1974,1974,0
|
|
20231211,152000,9185667709,1974,1974,1974,1974,0
|
|
20231211,151900,9185667709,1974,1968,1974,1966,32919
|
|
20231211,151800,9120874432,1966,1964,1968,1960,17999
|
|
20231211,151700,9085510015,1964,1956,1965,1956,11918
|
|
20231211,151600,9062148610,1956,1965,1966,1956,35021
|
|
20231211,151500,8993491009,1968,1969,1969,1962,20245
|
|
20231211,151400,8953713142,1969,1969,1970,1966,23674
|
|
20231211,151300,8907118309,1969,1968,1970,1967,6062
|
|
20231211,151200,8895187412,1968,1972,1975,1963,24515
|
|
20231211,151100,8846967490,1975,1972,1975,1963,7592
|
|
20231211,151000,8832035253,1975,1985,1986,1971,31398
|
|
20231211,150900,8769819543,1985,1975,1986,1974,22259
|
|
20231211,150800,8725782656,1975,1964,1975,1963,30754
|
|
20231211,150700,8665233592,1964,1969,1969,1963,13472
|
|
20231211,150600,8638751015,1969,1972,1975,1968,22784
|
|
20231211,150500,8593843534,1972,1972,1976,1970,19883
|
|
20231211,150400,8554621531,1972,1972,1980,1972,7093
|
|
20231211,150300,8540624827,1973,1983,1987,1966,47226
|
|
20231211,150200,8447366989,1983,1986,1987,1983,6272
|
|
20231211,150100,8434908421,1986,1982,1986,1981,3859
|
|
20231211,150000,8427258327,1982,1991,1992,1980,57981
|
|
20231211,145900,8312150131,1992,1991,1992,1991,5875
|
|
20231211,145800,8300452260,1992,1991,1992,1991,4434
|
|
20231211,145700,8291621402,1991,1989,1991,1989,2500
|
|
20231211,145600,8286646938,1988,1991,1993,1988,11739
|
|
20231211,145500,8263280018,1991,1993,1994,1990,29202
|
|
20231211,145400,8205126401,1992,1995,1996,1992,11001
|
|
20231211,145300,8183187758,1995,1996,1996,1995,12315
|
|
20231211,145200,8158617704,1996,1998,1998,1996,6843
|
|
20231211,145100,8144951906,1998,1998,1998,1997,9533
|
|
20231211,145000,8125905972,1998,1999,1999,1997,5443
|
|
20231211,144900,8115030769,2000,2005,2005,1999,22665
|
|
20231211,144800,8069700045,2005,2005,2010,2000,12005
|
|
20231211,144700,8045640785,2005,2015,2020,2005,9283
|
|
20231211,144600,8026952435,2020,2015,2020,2010,2522
|
|
20231211,144500,8021870035,2015,2015,2015,2010,4117
|
|
20231211,144400,8013574285,2015,2010,2015,2010,2372
|
|
20231211,144300,8008804185,2010,2010,2010,2005,2970
|
|
20231211,144200,8002834715,2010,2005,2010,2005,2156
|
|
20231211,144100,7998510260,2010,2010,2010,2005,2569
|
|
20231211,144000,7993359325,2005,2010,2010,2005,1113
|
|
20231211,143900,7991127255,2005,2005,2010,2005,2995
|
|
20231211,143800,7985122270,2005,2005,2010,2005,7209
|
|
20231211,143700,7970664755,2005,2010,2010,2005,2358
|
|
20231211,143600,7965929605,2005,2010,2010,2005,852
|
|
20231211,143500,7964217590,2010,2010,2010,2010,2364
|
|
20231211,143400,7959465950,2010,2005,2010,2005,3627
|
|
20231211,143300,7952176015,2010,2010,2010,2005,1592
|
|
20231211,143200,7948980695,2010,2005,2010,2005,1998
|
|
20231211,143100,7944969555,2010,2010,2010,2010,432
|
|
20231211,143000,7944101235,2010,2010,2010,2005,2028
|
|
20231211,142900,7940029955,2010,2005,2010,2005,831
|
|
20231211,142800,7938362760,2010,2005,2010,2005,1008
|
|
20231211,142700,7936341535,2010,2010,2010,2005,1682
|
|
20231211,142600,7932967050,2010,2005,2010,2005,2295
|
|
20231211,142500,7928365450,2005,2005,2010,2005,1261
|
|
20231211,142400,7925836345,2010,2005,2010,2005,4596
|
|
20231211,142300,7916621350,2005,2005,2010,2005,11412
|
|
20231211,142200,7893734435,2005,2005,2010,2000,9223
|
|
20231211,142100,7875234465,2005,2005,2005,1999,3449
|
|
20231211,142000,7868337008,2000,2000,2005,1999,4715
|
|
20231211,141900,7858907063,2000,2000,2005,2000,4052
|
|
20231211,141800,7850802733,2000,2000,2000,1998,508
|
|
20231211,141700,7849787033,2000,2000,2000,1997,4460
|
|
20231211,141600,7840873531,2000,1999,2000,1999,3109
|
|
20231211,141500,7834656538,1999,1998,1999,1997,4794
|
|
20231211,141400,7825074411,1999,1998,1999,1995,4804
|
|
20231211,141300,7815481775,1998,2000,2000,1996,6002
|
|
20231211,141200,7803487564,2000,2000,2000,1999,6718
|
|
20231211,141100,7790051808,2000,1998,2000,1998,2554
|
|
20231211,141000,7784948762,1998,1996,1998,1996,5594
|
|
20231211,140900,7773778527,1995,1996,1996,1995,3162
|
|
20231211,140800,7767470129,1995,1997,1997,1995,6276
|
|
20231211,140700,7754939716,1996,1997,1997,1995,4107
|
|
20231211,140600,7746744388,1997,1998,1998,1994,4523
|
|
20231211,140500,7737717753,1998,1996,1998,1990,30863
|
|
20231211,140400,7676212721,1996,1997,1998,1996,33697
|
|
20231211,140300,7608936600,1997,1998,1999,1997,7021
|
|
20231211,140200,7594909635,1999,2000,2000,1999,2500
|
|
20231211,140100,7589911385,2000,1999,2000,1999,1150
|
|
20231211,140000,7587612500,2000,1998,2000,1998,13800
|
|
20231211,135900,7560031492,1999,1999,1999,1998,10636
|
|
20231211,135800,7538774694,1999,2000,2000,1998,6974
|
|
20231211,135700,7524832588,1998,1999,2000,1998,1743
|
|
20231211,135600,7521348214,1999,2000,2005,1999,7605
|
|
20231211,135500,7506139631,2005,2005,2005,2000,1141
|
|
20231211,135400,7503854426,2000,2005,2010,2000,3010
|
|
20231211,135300,7497814926,2005,2010,2010,2005,4465
|
|
20231211,135200,7488847531,2005,2010,2010,2005,344
|
|
20231211,135100,7488157681,2005,2005,2010,2000,3479
|
|
20231211,135000,7481182776,2000,2005,2010,2000,9472
|
|
20231211,134900,7462229846,2010,2005,2010,2000,5410
|
|
20231211,134800,7451383141,2005,2000,2005,1997,23006
|
|
20231211,134700,7405392125,2000,2005,2005,2000,25026
|
|
20231211,134600,7355307575,2005,2010,2015,2005,10993
|
|
20231211,134500,7333262330,2015,2005,2015,2005,2725
|
|
20231211,134400,7327787725,2005,2010,2015,2005,3370
|
|
20231211,134300,7321013870,2010,2010,2010,2005,8413
|
|
20231211,134200,7304122320,2005,2010,2010,2005,9947
|
|
20231211,134100,7284174990,2010,2010,2015,2005,1986
|
|
20231211,134000,7280183930,2005,2010,2015,2005,7421
|
|
20231211,133900,7265296430,2010,2010,2010,2005,1116
|
|
20231211,133800,7263053355,2015,2015,2020,2010,3067
|
|
20231211,133700,7256886450,2015,2010,2015,2010,656
|
|
20231211,133600,7255567835,2005,2010,2010,2005,2586
|
|
20231211,133500,7250382380,2010,2015,2015,2005,6819
|
|
20231211,133400,7236702190,2010,2010,2015,2010,10214
|
|
20231211,133300,7216168540,2020,2010,2020,2010,9765
|
|
20231211,133200,7196525395,2015,2015,2015,2010,1707
|
|
20231211,133100,7193086295,2015,2010,2020,2010,1667
|
|
20231211,133000,7189731245,2015,2015,2020,2010,23426
|
|
20231211,132900,7142436015,2015,2015,2020,2005,4371
|
|
20231211,132800,7133643070,2015,2010,2015,2010,12442
|
|
20231211,132700,7108634370,2010,2010,2010,2005,2020
|
|
20231211,132600,7104581265,2010,2005,2010,2005,1754
|
|
20231211,132500,7101062290,2005,2000,2010,2000,17322
|
|
20231211,132400,7066324970,2000,2000,2005,2000,2601
|
|
20231211,132300,7061122625,2000,2000,2005,2000,5988
|
|
20231211,132200,7049139305,2000,2005,2005,2000,10721
|
|
20231211,132100,7027688425,2000,2005,2005,2000,13033
|
|
20231211,132000,7001620825,2005,2005,2005,2000,8433
|
|
20231211,131900,6984748725,2005,2005,2005,1999,9934
|
|
20231211,131800,6964878397,2005,2000,2005,1997,49057
|
|
20231211,131700,6866765860,2000,2005,2010,2000,19359
|
|
20231211,131600,6828010510,2010,2010,2010,2000,6963
|
|
20231211,131500,6814057525,2000,2005,2010,2000,64199
|
|
20231211,131400,6685575920,2010,2010,2010,2005,18147
|
|
20231211,131300,6649184735,2010,2015,2015,2010,11360
|
|
20231211,131200,6626350310,2015,2020,2025,2015,650
|
|
20231211,131100,6625038985,2020,2030,2030,2005,75171
|
|
20231211,131000,6473824250,2030,2025,2030,2020,6522
|
|
20231211,130900,6460636600,2025,2030,2030,2025,2569
|
|
20231211,130800,6455433345,2025,2025,2030,2025,2340
|
|
20231211,130700,6450693675,2030,2025,2030,2025,2566
|
|
20231211,130600,6445497515,2030,2025,2030,2025,576
|
|
20231211,130500,6444329230,2030,2030,2030,2025,457
|
|
20231211,130400,6443402565,2030,2025,2030,2025,785
|
|
20231211,130300,6441810120,2025,2030,2030,2025,838
|
|
20231211,130200,6440112585,2030,2025,2030,2020,2963
|
|
20231211,130100,6434121440,2025,2025,2025,2020,2167
|
|
20231211,130000,6429733290,2025,2020,2025,2020,5472
|
|
20231211,125900,6418668645,2025,2020,2025,2015,2950
|
|
20231211,125800,6412720085,2015,2020,2020,2015,5818
|
|
20231211,125700,6400996705,2020,2015,2025,2015,7680
|
|
20231211,125600,6385514705,2015,2025,2025,2015,1735
|
|
20231211,125500,6382014655,2025,2025,2025,2015,1257
|
|
20231211,125400,6379474670,2025,2025,2025,2015,2691
|
|
20231211,125300,6374045010,2020,2025,2025,2020,3530
|
|
20231211,125200,6366912475,2020,2025,2025,2020,11561
|
|
20231211,125100,6343559140,2020,2025,2025,2020,5958
|
|
20231211,125000,6331500795,2025,2030,2030,2025,2021
|
|
20231211,124900,6327405490,2030,2030,2030,2030,711
|
|
20231211,124800,6325962160,2030,2030,2030,2025,3110
|
|
20231211,124700,6319652180,2030,2030,2030,2030,556
|
|
20231211,124600,6318523500,2030,2030,2035,2030,973
|
|
20231211,124500,6316548260,2030,2035,2035,2030,254
|
|
20231211,124400,6316032540,2030,2035,2035,2030,1140
|
|
20231211,124300,6313718290,2035,2030,2035,2030,54
|
|
20231211,124200,6313608665,2025,2025,2035,2025,3831
|
|
20231211,124100,6305820440,2025,2030,2035,2025,6646
|
|
20231211,124000,6292304410,2030,2030,2030,2030,3491
|
|
20231211,123900,6285217680,2030,2025,2030,2025,2668
|
|
20231211,123800,6279808950,2025,2030,2030,2025,5891
|
|
20231211,123700,6267879500,2030,2025,2035,2025,4602
|
|
20231211,123600,6258538500,2030,2030,2030,2030,716
|
|
20231211,123500,6257085020,2030,2030,2030,2030,1924
|
|
20231211,123400,6253179300,2030,2030,2030,2025,5222
|
|
20231211,123300,6242602870,2030,2030,2030,2025,1833
|
|
20231211,123200,6238882045,2030,2030,2035,2030,6015
|
|
20231211,123100,6226661555,2030,2030,2040,2030,2021
|
|
20231211,123000,6222556130,2030,2035,2035,2030,2680
|
|
20231211,122900,6217105730,2030,2035,2035,2030,358
|
|
20231211,122800,6216378735,2035,2025,2035,2025,1185
|
|
20231211,122700,6213978735,2030,2035,2035,2020,8095
|
|
20231211,122600,6197588250,2035,2040,2040,2030,2241
|
|
20231211,122500,6193027365,2040,2035,2040,2035,7656
|
|
20231211,122400,6177410250,2040,2030,2040,2025,14770
|
|
20231211,122300,6147364375,2030,2025,2030,2025,4009
|
|
20231211,122200,6139238950,2020,2030,2030,2020,3363
|
|
20231211,122100,6132440910,2015,2020,2030,2015,44448
|
|
20231211,122000,6042695215,2025,2030,2030,2020,32022
|
|
20231211,121900,5977992290,2030,2030,2035,2025,5129
|
|
20231211,121800,5967584975,2035,2035,2035,2030,2083
|
|
20231211,121700,5963355950,2035,2025,2035,2025,5317
|
|
20231211,121600,5952566805,2025,2025,2030,2025,7760
|
|
20231211,121500,5936844155,2025,2030,2030,2025,5441
|
|
20231211,121400,5925825120,2025,2035,2035,2020,25299
|
|
20231211,121300,5874626740,2035,2035,2040,2030,19948
|
|
20231211,121200,5834116480,2040,2040,2040,2035,17929
|
|
20231211,121100,5797605425,2035,2040,2040,2035,40888
|
|
20231211,121000,5714230825,2040,2040,2045,2040,5358
|
|
20231211,120900,5703299380,2045,2045,2045,2040,1340
|
|
20231211,120800,5700561130,2045,2040,2045,2040,1962
|
|
20231211,120700,5696556120,2045,2040,2045,2040,4124
|
|
20231211,120600,5688142660,2045,2045,2050,2045,1927
|
|
20231211,120500,5684200945,2045,2045,2050,2045,3174
|
|
20231211,120400,5677699635,2040,2045,2045,2040,8441
|
|
20231211,120300,5660447500,2045,2045,2045,2045,3940
|
|
20231211,120200,5652390200,2045,2045,2050,2045,966
|
|
20231211,120100,5650413740,2045,2045,2045,2040,4721
|
|
20231211,120000,5640780515,2045,2040,2045,2040,1365
|
|
20231211,115900,5637992815,2040,2045,2045,2040,2794
|
|
20231211,115800,5632288855,2045,2040,2050,2040,13554
|
|
20231211,115700,5604631595,2045,2050,2050,2045,3366
|
|
20231211,115600,5597748100,2050,2045,2050,2045,8956
|
|
20231211,115500,5579431465,2045,2050,2050,2045,3807
|
|
20231211,115400,5571646125,2055,2050,2055,2045,6196
|
|
20231211,115300,5558967125,2045,2050,2050,2045,617
|
|
20231211,115200,5557703215,2050,2045,2050,2045,11868
|
|
20231211,115100,5533404775,2045,2045,2050,2045,1865
|
|
20231211,115000,5529590350,2045,2050,2050,2045,5582
|
|
20231211,114900,5518171650,2050,2050,2050,2045,3124
|
|
20231211,114800,5511775130,2050,2050,2050,2045,1562
|
|
20231211,114700,5508573080,2050,2050,2055,2050,3377
|
|
20231211,114600,5501650195,2055,2055,2055,2050,3439
|
|
20231211,114500,5494592915,2055,2055,2055,2050,7012
|
|
20231211,114400,5480213720,2055,2055,2055,2055,1150
|
|
20231211,114300,5477850470,2060,2055,2060,2055,1454
|
|
20231211,114200,5474862130,2050,2055,2055,2050,573
|
|
20231211,114100,5473684840,2050,2050,2055,2050,4730
|
|
20231211,114000,5463988190,2050,2055,2055,2050,5134
|
|
20231211,113900,5453439705,2060,2055,2060,2055,3036
|
|
20231211,113800,5447200710,2055,2055,2055,2055,60
|
|
20231211,113700,5447077410,2055,2055,2060,2055,2710
|
|
20231211,113600,5441502830,2055,2050,2055,2050,3699
|
|
20231211,113500,5433907820,2050,2055,2055,2050,2336
|
|
20231211,113400,5429117110,2055,2055,2060,2050,1102
|
|
20231211,113300,5426853950,2055,2050,2055,2050,460
|
|
20231211,113200,5425909150,2050,2050,2055,2050,1412
|
|
20231211,113100,5423013975,2050,2050,2060,2050,5234
|
|
20231211,113000,5412284265,2050,2050,2050,2050,2240
|
|
20231211,112900,5407692265,2055,2050,2055,2050,21140
|
|
20231211,112800,5364355140,2055,2055,2060,2055,3215
|
|
20231211,112700,5357748295,2055,2060,2060,2055,8185
|
|
20231211,112600,5340928025,2060,2060,2060,2060,1529
|
|
20231211,112500,5337778285,2055,2055,2060,2055,423
|
|
20231211,112400,5336908520,2055,2055,2060,2050,3938
|
|
20231211,112300,5328823390,2055,2055,2055,2050,1349
|
|
20231211,112200,5326051465,2055,2050,2055,2050,5183
|
|
20231211,112100,5315423780,2055,2050,2055,2050,892
|
|
20231211,112000,5313593320,2055,2050,2055,2050,2947
|
|
20231211,111900,5307550230,2050,2055,2060,2050,6446
|
|
20231211,111800,5294324025,2055,2050,2060,2050,1201
|
|
20231211,111700,5291860025,2050,2065,2065,2050,2634
|
|
20231211,111600,5286442805,2065,2060,2065,2055,1345
|
|
20231211,111500,5283672550,2060,2060,2065,2055,1017
|
|
20231211,111400,5281579375,2055,2065,2065,2055,4119
|
|
20231211,111300,5273087610,2065,2050,2065,2050,7710
|
|
20231211,111200,5257216525,2050,2050,2055,2050,6056
|
|
20231211,111100,5244792410,2055,2060,2060,2050,4719
|
|
20231211,111000,5235096520,2060,2055,2060,2055,468
|
|
20231211,110900,5234134775,2055,2055,2055,2050,2659
|
|
20231211,110800,5228670535,2055,2055,2055,2050,3252
|
|
20231211,110700,5221989665,2055,2055,2055,2050,1104
|
|
20231211,110600,5219722100,2055,2055,2060,2055,5226
|
|
20231211,110500,5208978305,2055,2055,2060,2055,2972
|
|
20231211,110400,5202869675,2055,2055,2060,2055,977
|
|
20231211,110300,5200860595,2055,2055,2060,2055,1599
|
|
20231211,110200,5197574450,2055,2060,2060,2050,25755
|
|
20231211,110100,5144696540,2055,2060,2060,2055,860
|
|
20231211,110000,5142928075,2055,2055,2060,2055,4369
|
|
20231211,105900,5133949735,2060,2060,2060,2055,1793
|
|
20231211,105800,5130264955,2055,2055,2055,2055,1517
|
|
20231211,105700,5127147520,2055,2065,2065,2055,49
|
|
20231211,105600,5127046580,2065,2050,2065,2050,7952
|
|
20231211,105500,5110714860,2050,2050,2055,2045,4541
|
|
20231211,105400,5101405310,2045,2055,2055,2045,31392
|
|
20231211,105300,5037084845,2055,2050,2055,2050,4763
|
|
20231211,105200,5027308045,2050,2050,2060,2045,44733
|
|
20231211,105100,4935636845,2050,2050,2050,2045,20810
|
|
20231211,105000,4893022250,2050,2050,2055,2050,35489
|
|
20231211,104900,4820248800,2055,2065,2065,2055,19675
|
|
20231211,104800,4779791385,2070,2070,2075,2055,73857
|
|
20231211,104700,4627251200,2075,2070,2075,2065,20045
|
|
20231211,104600,4585758355,2075,2075,2075,2065,10686
|
|
20231211,104500,4563631395,2075,2075,2075,2070,11651
|
|
20231211,104400,4539468660,2075,2075,2080,2065,22352
|
|
20231211,104300,4493093095,2075,2070,2080,2065,23019
|
|
20231211,104200,4445471265,2075,2070,2080,2070,37391
|
|
20231211,104100,4367861430,2080,2070,2080,2065,31678
|
|
20231211,104000,4302154910,2075,2085,2090,2070,29437
|
|
20231211,103900,4240815600,2075,2085,2085,2060,55133
|
|
20231211,103800,4126585915,2085,2090,2090,2075,15263
|
|
20231211,103700,4094804170,2090,2085,2090,2065,72242
|
|
20231211,103600,3944523105,2090,2080,2090,2070,40592
|
|
20231211,103500,3860030760,2075,2070,2080,2070,12486
|
|
20231211,103400,3834113945,2070,2065,2075,2065,22624
|
|
20231211,103300,3787292745,2065,2060,2070,2060,755
|
|
20231211,103200,3785732770,2065,2070,2070,2065,10308
|
|
20231211,103100,3764445360,2070,2065,2070,2065,5767
|
|
20231211,103000,3752528555,2065,2065,2070,2060,9037
|
|
20231211,102900,3733844350,2070,2060,2070,2055,20634
|
|
20231211,102800,3691286860,2055,2060,2070,2055,16455
|
|
20231211,102700,3657409580,2060,2070,2070,2060,22632
|
|
20231211,102600,3610764925,2070,2070,2070,2065,1255
|
|
20231211,102500,3608167080,2070,2065,2070,2060,2704
|
|
20231211,102400,3602587825,2060,2070,2075,2055,68777
|
|
20231211,102300,3460911500,2075,2070,2075,2070,2500
|
|
20231211,102200,3455724340,2075,2080,2080,2065,8710
|
|
20231211,102100,3437688990,2080,2080,2080,2070,2344
|
|
20231211,102000,3432828945,2075,2070,2075,2070,3644
|
|
20231211,101900,3425268080,2070,2070,2070,2070,982
|
|
20231211,101800,3423235340,2070,2075,2075,2070,987
|
|
20231211,101700,3421189440,2075,2075,2080,2070,8490
|
|
20231211,101600,3403587485,2070,2075,2075,2065,7422
|
|
20231211,101500,3388247800,2065,2075,2075,2065,23676
|
|
20231211,101400,3339230260,2075,2080,2080,2075,6955
|
|
20231211,101300,3324791625,2080,2080,2090,2080,2690
|
|
20231211,101200,3319196395,2080,2080,2090,2080,4003
|
|
20231211,101100,3310856395,2080,2080,2090,2075,20561
|
|
20231211,101000,3268081155,2080,2090,2090,2080,8379
|
|
20231211,100900,3250619455,2090,2090,2095,2090,7398
|
|
20231211,100800,3235146510,2095,2090,2095,2085,1681
|
|
20231211,100700,3231639510,2090,2090,2095,2085,3876
|
|
20231211,100600,3223544355,2085,2085,2090,2085,5688
|
|
20231211,100500,3211684375,2085,2095,2095,2085,4519
|
|
20231211,100400,3202240390,2090,2085,2090,2085,6009
|
|
20231211,100300,3189707570,2085,2100,2100,2085,8629
|
|
20231211,100200,3171618685,2100,2095,2100,2090,15392
|
|
20231211,100100,3139363975,2090,2090,2095,2085,10249
|
|
20231211,100000,3117946900,2090,2095,2095,2090,5747
|
|
20231211,095900,3105924785,2090,2095,2095,2090,4335
|
|
20231211,095800,3096856535,2090,2095,2100,2090,3003
|
|
20231211,095700,3090566230,2090,2090,2095,2090,2700
|
|
20231211,095600,3084911225,2090,2095,2100,2090,2259
|
|
20231211,095500,3080178150,2090,2090,2095,2085,10356
|
|
20231211,095400,3058529040,2090,2100,2100,2090,9598
|
|
20231211,095300,3038397805,2100,2100,2110,2095,4647
|
|
20231211,095200,3028643815,2100,2115,2120,2095,16972
|
|
20231211,095100,2992833775,2115,2110,2120,2110,18269
|
|
20231211,095000,2954143665,2110,2100,2115,2095,24269
|
|
20231211,094900,2903033975,2100,2100,2110,2100,12439
|
|
20231211,094800,2876900495,2100,2110,2110,2100,11750
|
|
20231211,094700,2852137680,2115,2100,2115,2095,24119
|
|
20231211,094600,2801365090,2095,2105,2115,2095,27925
|
|
20231211,094500,2742576880,2110,2095,2110,2090,24838
|
|
20231211,094400,2690418415,2095,2090,2095,2090,9650
|
|
20231211,094300,2670228560,2090,2095,2095,2090,7339
|
|
20231211,094200,2654888595,2095,2080,2095,2080,8405
|
|
20231211,094100,2637351835,2085,2080,2085,2080,6431
|
|
20231211,094000,2623971345,2085,2090,2090,2080,5387
|
|
20231211,093900,2612757965,2090,2085,2095,2080,27792
|
|
20231211,093800,2554724685,2085,2080,2085,2070,5949
|
|
20231211,093700,2542352445,2075,2070,2075,2065,17585
|
|
20231211,093600,2505986155,2070,2070,2075,2065,2500
|
|
20231211,093500,2500809335,2070,2075,2075,2065,7702
|
|
20231211,093400,2484854800,2075,2070,2075,2065,716
|
|
20231211,093300,2483369760,2070,2070,2075,2065,9802
|
|
20231211,093200,2463093395,2070,2065,2075,2065,5621
|
|
20231211,093100,2451475130,2065,2085,2085,2065,31942
|
|
20231211,093000,2385256575,2085,2085,2090,2080,7512
|
|
20231211,092900,2369586015,2085,2075,2085,2070,26634
|
|
20231211,092800,2314204260,2080,2075,2080,2070,5014
|
|
20231211,092700,2303799435,2075,2075,2085,2070,11775
|
|
20231211,092600,2279343540,2075,2070,2080,2070,4481
|
|
20231211,092500,2270044645,2065,2065,2080,2060,27968
|
|
20231211,092400,2212244395,2065,2070,2070,2065,10407
|
|
20231211,092300,2190745650,2070,2060,2070,2055,3873
|
|
20231211,092200,2182753700,2075,2065,2075,2055,35053
|
|
20231211,092100,2110488445,2065,2070,2070,2060,21175
|
|
20231211,092000,2066804945,2070,2070,2075,2065,8922
|
|
20231211,091900,2048338740,2070,2065,2075,2060,24366
|
|
20231211,091800,1998023325,2065,2065,2070,2060,10381
|
|
20231211,091700,1976608410,2065,2065,2070,2055,27830
|
|
20231211,091600,1919281320,2065,2065,2075,2060,11468
|
|
20231211,091500,1895601185,2065,2065,2080,2060,22585
|
|
20231211,091400,1848890450,2065,2075,2075,2065,19815
|
|
20231211,091300,1807922220,2075,2085,2085,2070,4763
|
|
20231211,091200,1798030935,2085,2085,2090,2070,26721
|
|
20231211,091100,1742626085,2085,2070,2090,2070,31349
|
|
20231211,091000,1677423690,2075,2050,2075,2050,40128
|
|
20231211,090900,1594751765,2050,2075,2080,2040,137485
|
|
20231211,090800,1311839570,2080,2085,2090,2075,51276
|
|
20231211,090700,1205159170,2090,2085,2095,2080,33345
|
|
20231211,090600,1135599090,2085,2100,2100,2080,30551
|
|
20231211,090500,1071844225,2095,2115,2115,2095,39923
|
|
20231211,090400,987895705,2110,2120,2120,2100,60488
|
|
20231211,090300,860194445,2110,2075,2130,2070,73399
|
|
20231211,090200,705420765,2075,2095,2100,2070,118224
|
|
20231211,090100,459692510,2095,2095,2110,2085,53984
|
|
20231211,090000,346549190,2085,2110,2110,2080,149279
|