573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,183000,371787406,1958,1958,1958,1958,2428
|
|
20230727,182900,371787406,1958,1958,1958,1958,0
|
|
20230727,182800,371787406,1958,1958,1958,1958,0
|
|
20230727,182700,371787406,1958,1958,1958,1958,0
|
|
20230727,182600,371787406,1958,1958,1958,1958,0
|
|
20230727,182500,371787406,1958,1958,1958,1958,0
|
|
20230727,182400,371787406,1958,1958,1958,1958,0
|
|
20230727,182300,371787406,1958,1958,1958,1958,0
|
|
20230727,182200,371787406,1958,1958,1958,1958,0
|
|
20230727,182100,371787406,1958,1958,1958,1958,0
|
|
20230727,182000,371787406,1958,1958,1958,1958,0
|
|
20230727,181900,371787406,1958,1958,1958,1958,0
|
|
20230727,181800,371787406,1958,1958,1958,1958,0
|
|
20230727,181700,371787406,1958,1958,1958,1958,0
|
|
20230727,181600,371787406,1958,1958,1958,1958,0
|
|
20230727,181500,371787406,1958,1958,1958,1958,0
|
|
20230727,181400,371787406,1958,1958,1958,1958,0
|
|
20230727,181300,371787406,1958,1958,1958,1958,0
|
|
20230727,181200,371787406,1958,1958,1958,1958,0
|
|
20230727,181100,371787406,1958,1958,1958,1958,0
|
|
20230727,181000,371787406,1958,1958,1958,1958,0
|
|
20230727,180900,371787406,1958,1958,1958,1958,0
|
|
20230727,180800,371787406,1958,1958,1958,1958,0
|
|
20230727,180700,371787406,1958,1958,1958,1958,0
|
|
20230727,180600,371787406,1958,1958,1958,1958,0
|
|
20230727,180500,371787406,1958,1958,1958,1958,0
|
|
20230727,180400,371787406,1958,1958,1958,1958,0
|
|
20230727,180300,371787406,1958,1958,1958,1958,0
|
|
20230727,180200,371787406,1958,1958,1958,1958,0
|
|
20230727,180100,371787406,1958,1958,1958,1958,0
|
|
20230727,180000,371787406,1958,1958,1958,1958,2428
|
|
20230727,175900,371787406,1958,1958,1958,1958,0
|
|
20230727,175800,371787406,1958,1958,1958,1958,0
|
|
20230727,175700,371787406,1958,1958,1958,1958,0
|
|
20230727,175600,371787406,1958,1958,1958,1958,0
|
|
20230727,175500,371787406,1958,1958,1958,1958,0
|
|
20230727,175400,371787406,1958,1958,1958,1958,0
|
|
20230727,175300,371787406,1958,1958,1958,1958,0
|
|
20230727,175200,371787406,1958,1958,1958,1958,0
|
|
20230727,175100,371787406,1958,1958,1958,1958,0
|
|
20230727,175000,371787406,1958,1958,1958,1958,0
|
|
20230727,174900,371787406,1958,1958,1958,1958,0
|
|
20230727,174800,371787406,1958,1958,1958,1958,0
|
|
20230727,174700,371787406,1958,1958,1958,1958,0
|
|
20230727,174600,371787406,1958,1958,1958,1958,0
|
|
20230727,174500,371787406,1958,1958,1958,1958,0
|
|
20230727,174400,371787406,1958,1958,1958,1958,0
|
|
20230727,174300,371787406,1958,1958,1958,1958,0
|
|
20230727,174200,371787406,1958,1958,1958,1958,0
|
|
20230727,174100,371787406,1958,1958,1958,1958,0
|
|
20230727,174000,371787406,1958,1958,1958,1958,0
|
|
20230727,173900,371787406,1958,1958,1958,1958,0
|
|
20230727,173800,371787406,1958,1958,1958,1958,0
|
|
20230727,173700,371787406,1958,1958,1958,1958,0
|
|
20230727,173600,371787406,1958,1958,1958,1958,0
|
|
20230727,173500,371787406,1958,1958,1958,1958,0
|
|
20230727,173400,371787406,1958,1958,1958,1958,0
|
|
20230727,173300,371787406,1958,1958,1958,1958,0
|
|
20230727,173200,371787406,1958,1958,1958,1958,0
|
|
20230727,173100,371787406,1958,1958,1958,1958,0
|
|
20230727,173000,371787406,1958,1958,1958,1958,2428
|
|
20230727,172900,371787406,1958,1958,1958,1958,0
|
|
20230727,172800,371787406,1958,1958,1958,1958,0
|
|
20230727,172700,371787406,1958,1958,1958,1958,0
|
|
20230727,172600,371787406,1958,1958,1958,1958,0
|
|
20230727,172500,371787406,1958,1958,1958,1958,0
|
|
20230727,172400,371787406,1958,1958,1958,1958,0
|
|
20230727,172300,371787406,1958,1958,1958,1958,0
|
|
20230727,172200,371787406,1958,1958,1958,1958,0
|
|
20230727,172100,371787406,1958,1958,1958,1958,0
|
|
20230727,172000,371787406,1958,1958,1958,1958,0
|
|
20230727,171900,371787406,1958,1958,1958,1958,0
|
|
20230727,171800,371787406,1958,1958,1958,1958,0
|
|
20230727,171700,371787406,1958,1958,1958,1958,0
|
|
20230727,171600,371787406,1958,1958,1958,1958,0
|
|
20230727,171500,371787406,1958,1958,1958,1958,0
|
|
20230727,171400,371787406,1958,1958,1958,1958,0
|
|
20230727,171300,371787406,1958,1958,1958,1958,0
|
|
20230727,171200,371787406,1958,1958,1958,1958,0
|
|
20230727,171100,371787406,1958,1958,1958,1958,0
|
|
20230727,171000,371787406,1958,1958,1958,1958,0
|
|
20230727,170900,371787406,1958,1958,1958,1958,0
|
|
20230727,170800,371787406,1958,1958,1958,1958,0
|
|
20230727,170700,371787406,1958,1958,1958,1958,0
|
|
20230727,170600,371787406,1958,1958,1958,1958,0
|
|
20230727,170500,371787406,1958,1958,1958,1958,0
|
|
20230727,170400,371787406,1958,1958,1958,1958,0
|
|
20230727,170300,371787406,1958,1958,1958,1958,0
|
|
20230727,170200,371787406,1958,1958,1958,1958,0
|
|
20230727,170100,371787406,1958,1958,1958,1958,0
|
|
20230727,170000,371787406,1958,1958,1958,1958,2428
|
|
20230727,165900,371787406,1958,1958,1958,1958,0
|
|
20230727,165800,371787406,1958,1958,1958,1958,0
|
|
20230727,165700,371787406,1958,1958,1958,1958,0
|
|
20230727,165600,371787406,1958,1958,1958,1958,0
|
|
20230727,165500,371787406,1958,1958,1958,1958,0
|
|
20230727,165400,371787406,1958,1958,1958,1958,0
|
|
20230727,165300,371787406,1958,1958,1958,1958,0
|
|
20230727,165200,371787406,1958,1958,1958,1958,0
|
|
20230727,165100,371787406,1958,1958,1958,1958,0
|
|
20230727,165000,371787406,1958,1958,1958,1958,0
|
|
20230727,164900,371787406,1958,1958,1958,1958,0
|
|
20230727,164800,371787406,1958,1958,1958,1958,0
|
|
20230727,164700,371787406,1958,1958,1958,1958,0
|
|
20230727,164600,371787406,1958,1958,1958,1958,0
|
|
20230727,164500,371787406,1958,1958,1958,1958,0
|
|
20230727,164400,371787406,1958,1958,1958,1958,0
|
|
20230727,164300,371787406,1958,1958,1958,1958,0
|
|
20230727,164200,371787406,1958,1958,1958,1958,0
|
|
20230727,164100,371787406,1958,1958,1958,1958,0
|
|
20230727,164000,371787406,1958,1958,1958,1958,0
|
|
20230727,163900,371787406,1958,1958,1958,1958,0
|
|
20230727,163800,371787406,1958,1958,1958,1958,0
|
|
20230727,163700,371787406,1958,1958,1958,1958,0
|
|
20230727,163600,371787406,1958,1958,1958,1958,0
|
|
20230727,163500,371787406,1958,1958,1958,1958,0
|
|
20230727,163400,371787406,1958,1958,1958,1958,0
|
|
20230727,163300,371787406,1958,1958,1958,1958,0
|
|
20230727,163200,371787406,1958,1958,1958,1958,0
|
|
20230727,163100,371787406,1958,1958,1958,1958,0
|
|
20230727,163000,371787406,1958,1958,1958,1958,2428
|
|
20230727,162900,371787406,1958,1958,1958,1958,0
|
|
20230727,162800,371787406,1958,1958,1958,1958,0
|
|
20230727,162700,371787406,1958,1958,1958,1958,0
|
|
20230727,162600,371787406,1958,1958,1958,1958,0
|
|
20230727,162500,371787406,1958,1958,1958,1958,0
|
|
20230727,162400,371787406,1958,1958,1958,1958,0
|
|
20230727,162300,371787406,1958,1958,1958,1958,0
|
|
20230727,162200,371787406,1958,1958,1958,1958,0
|
|
20230727,162100,371787406,1958,1958,1958,1958,0
|
|
20230727,162000,371787406,1958,1958,1958,1958,0
|
|
20230727,161900,371787406,1958,1958,1958,1958,0
|
|
20230727,161800,371787406,1958,1958,1958,1958,0
|
|
20230727,161700,371787406,1958,1958,1958,1958,0
|
|
20230727,161600,371787406,1958,1958,1958,1958,0
|
|
20230727,161500,371787406,1958,1958,1958,1958,0
|
|
20230727,161400,371787406,1958,1958,1958,1958,0
|
|
20230727,161300,371787406,1958,1958,1958,1958,0
|
|
20230727,161200,371787406,1958,1958,1958,1958,0
|
|
20230727,161100,371787406,1958,1958,1958,1958,0
|
|
20230727,161000,371787406,1958,1958,1958,1958,0
|
|
20230727,160900,371787406,1958,1958,1958,1958,0
|
|
20230727,160800,371787406,1958,1958,1958,1958,0
|
|
20230727,160700,371787406,1958,1958,1958,1958,0
|
|
20230727,160600,371787406,1958,1958,1958,1958,0
|
|
20230727,160500,371787406,1958,1958,1958,1958,0
|
|
20230727,160400,371787406,1958,1958,1958,1958,0
|
|
20230727,160300,371787406,1958,1958,1958,1958,0
|
|
20230727,160200,371787406,1958,1958,1958,1958,0
|
|
20230727,160100,371787406,1958,1958,1958,1958,0
|
|
20230727,160000,371787406,1958,1958,1958,1958,2428
|
|
20230727,155900,371787406,1958,1958,1958,1958,0
|
|
20230727,155800,371787406,1958,1958,1958,1958,0
|
|
20230727,155700,371787406,1958,1958,1958,1958,0
|
|
20230727,155600,371787406,1958,1958,1958,1958,0
|
|
20230727,155500,371787406,1958,1958,1958,1958,0
|
|
20230727,155400,371787406,1958,1958,1958,1958,0
|
|
20230727,155300,371787406,1958,1958,1958,1958,0
|
|
20230727,155200,371787406,1958,1958,1958,1958,0
|
|
20230727,155100,371787406,1958,1958,1958,1958,0
|
|
20230727,155000,371787406,1958,1958,1958,1958,0
|
|
20230727,154900,371787406,1958,1958,1958,1958,0
|
|
20230727,154800,371787406,1958,1958,1958,1958,0
|
|
20230727,154700,371787406,1958,1958,1958,1958,0
|
|
20230727,154600,371787406,1958,1958,1958,1958,0
|
|
20230727,154500,371787406,1958,1958,1958,1958,0
|
|
20230727,154400,371787406,1958,1958,1958,1958,0
|
|
20230727,154300,371787406,1958,1958,1958,1958,0
|
|
20230727,154200,371787406,1958,1958,1958,1958,0
|
|
20230727,154100,371787406,1958,1958,1958,1958,0
|
|
20230727,154000,371787406,1958,1958,1958,1958,0
|
|
20230727,153900,371787406,1958,1958,1958,1958,0
|
|
20230727,153800,371787406,1958,1958,1958,1958,0
|
|
20230727,153700,371787406,1958,1958,1958,1958,0
|
|
20230727,153600,371787406,1958,1958,1958,1958,0
|
|
20230727,153500,371787406,1958,1958,1958,1958,0
|
|
20230727,153400,371787406,1958,1958,1958,1958,0
|
|
20230727,153300,371787406,1958,1958,1958,1958,0
|
|
20230727,153200,371787406,1958,1958,1958,1958,0
|
|
20230727,153100,371787406,1958,1958,1958,1958,0
|
|
20230727,153000,371787406,1958,1958,1958,1958,4856
|
|
20230727,152900,367033382,1958,1958,1958,1958,0
|
|
20230727,152800,367033382,1958,1958,1958,1958,0
|
|
20230727,152700,367033382,1958,1958,1958,1958,0
|
|
20230727,152600,367033382,1958,1958,1958,1958,0
|
|
20230727,152500,367033382,1958,1958,1958,1958,0
|
|
20230727,152400,367033382,1958,1958,1958,1958,0
|
|
20230727,152300,367033382,1958,1958,1958,1958,0
|
|
20230727,152200,367033382,1958,1958,1958,1958,0
|
|
20230727,152100,367033382,1958,1958,1958,1958,0
|
|
20230727,152000,367033382,1958,1958,1958,1958,0
|
|
20230727,151900,367033382,1958,1958,1958,1958,0
|
|
20230727,151800,367033382,1958,1958,1958,1958,0
|
|
20230727,151700,367033382,1958,1958,1958,1958,0
|
|
20230727,151600,367033382,1958,1958,1958,1958,0
|
|
20230727,151500,367033382,1958,1958,1958,1958,170
|
|
20230727,151400,366700522,1958,1958,1958,1958,0
|
|
20230727,151300,366700522,1958,1958,1958,1958,0
|
|
20230727,151200,366700522,1958,1958,1958,1958,0
|
|
20230727,151100,366700522,1958,1958,1958,1958,0
|
|
20230727,151000,366700522,1958,1958,1958,1958,486
|
|
20230727,150900,365748934,1958,1958,1958,1958,1
|
|
20230727,150800,365746976,1951,1951,1951,1951,0
|
|
20230727,150700,365746976,1951,1951,1951,1951,0
|
|
20230727,150600,365746976,1951,1951,1951,1951,514
|
|
20230727,150500,364744162,1951,1951,1951,1951,53
|
|
20230727,150400,364640759,1951,1951,1951,1951,0
|
|
20230727,150300,364640759,1951,1954,1954,1951,2
|
|
20230727,150200,364636854,1958,1958,1958,1958,0
|
|
20230727,150100,364636854,1958,1958,1958,1958,0
|
|
20230727,150000,364636854,1958,1958,1958,1958,1
|
|
20230727,145900,364634896,1958,1954,1958,1954,3
|
|
20230727,145800,364629030,1954,1954,1954,1954,2
|
|
20230727,145700,364625122,1951,1954,1954,1951,53
|
|
20230727,145600,364521710,1958,1958,1958,1958,2
|
|
20230727,145500,364517794,1952,1951,1952,1951,1506
|
|
20230727,145400,361579514,1950,1950,1950,1950,2520
|
|
20230727,145300,356665514,1950,1952,1952,1950,12
|
|
20230727,145200,356642112,1952,1953,1953,1952,2
|
|
20230727,145100,356638207,1952,1954,1954,1952,2
|
|
20230727,145000,356634301,1955,1957,1957,1955,2
|
|
20230727,144900,356630389,1952,1957,1957,1952,2502
|
|
20230727,144800,351745026,1958,1958,1958,1958,40
|
|
20230727,144700,351666706,1958,1955,1958,1955,2
|
|
20230727,144600,351662793,1958,1958,1958,1958,2
|
|
20230727,144500,351658877,1958,1958,1958,1958,2
|
|
20230727,144400,351654961,1958,1958,1958,1958,2
|
|
20230727,144300,351651045,1955,1958,1958,1955,2
|
|
20230727,144200,351647132,1958,1955,1958,1955,102
|
|
20230727,144100,351447716,1958,1958,1958,1958,2
|
|
20230727,144000,351443800,1958,1958,1959,1958,14
|
|
20230727,143900,351416387,1958,1958,1959,1958,3
|
|
20230727,143800,351410512,1958,1958,1958,1958,2
|
|
20230727,143700,351406596,1958,1958,1958,1958,2
|
|
20230727,143600,351402680,1959,1958,1959,1958,2
|
|
20230727,143500,351398763,1958,1958,1958,1958,1
|
|
20230727,143400,351396805,1958,1958,1958,1958,2
|
|
20230727,143300,351392889,1959,1958,1959,1958,74
|
|
20230727,143200,351247929,1958,1958,1958,1958,3
|
|
20230727,143100,351242055,1958,1958,1958,1958,2
|
|
20230727,143000,351238139,1958,1958,1958,1958,1
|
|
20230727,142900,351236181,1958,1958,1958,1958,2
|
|
20230727,142800,351232265,1958,1956,1958,1956,8
|
|
20230727,142700,351216613,1956,1959,1959,1956,496
|
|
20230727,142600,350246417,1959,1959,1959,1959,1
|
|
20230727,142500,350244458,1959,1959,1959,1959,2
|
|
20230727,142400,350240540,1959,1959,1959,1959,49
|
|
20230727,142300,350144549,1959,1959,1959,1959,1002
|
|
20230727,142200,348181631,1959,1959,1959,1959,1
|
|
20230727,142100,348179672,1959,1955,1967,1955,1437
|
|
20230727,142000,345368581,1967,1967,1967,1955,2002
|
|
20230727,141900,341453183,1962,1968,1968,1962,2002
|
|
20230727,141800,337524227,1969,1969,1969,1969,1
|
|
20230727,141700,337522258,1969,1969,1969,1969,2
|
|
20230727,141600,337518320,1969,1969,1969,1969,2
|
|
20230727,141500,337514382,1969,1969,1969,1969,2
|
|
20230727,141400,337510444,1969,1969,1969,1969,192
|
|
20230727,141300,337132396,1970,1963,1970,1963,1618
|
|
20230727,141200,333956195,1971,1971,1971,1971,2
|
|
20230727,141100,333952253,1966,1971,1972,1966,2609
|
|
20230727,141000,328817948,1971,1971,1971,1971,31
|
|
20230727,140900,328756847,1971,1970,1971,1970,3123
|
|
20230727,140800,322601614,1971,1962,1971,1962,7502
|
|
20230727,140700,307850213,1961,1958,1961,1958,881
|
|
20230727,140600,306122982,1958,1955,1958,1955,1442
|
|
20230727,140500,303303317,1955,1953,1955,1953,578
|
|
20230727,140400,302174334,1953,1953,1953,1953,2
|
|
20230727,140300,302170428,1953,1953,1953,1953,2
|
|
20230727,140200,302166522,1953,1953,1953,1953,2
|
|
20230727,140100,302162616,1953,1953,1953,1953,1
|
|
20230727,140000,302160663,1953,1953,1953,1953,2
|
|
20230727,135900,302156757,1953,1954,1954,1953,2
|
|
20230727,135800,302152850,1954,1954,1954,1954,2
|
|
20230727,135700,302148942,1954,1954,1954,1954,1
|
|
20230727,135600,302146988,1954,1954,1954,1954,2
|
|
20230727,135500,302143080,1954,1954,1954,1954,2
|
|
20230727,135400,302139172,1954,1954,1954,1954,2
|
|
20230727,135300,302135264,1954,1954,1954,1954,241
|
|
20230727,135200,301664350,1955,1955,1955,1955,2
|
|
20230727,135100,301660440,1955,1955,1955,1955,2
|
|
20230727,135000,301656530,1955,1955,1955,1955,2
|
|
20230727,134900,301652620,1955,1955,1955,1955,1
|
|
20230727,134800,301650665,1954,1954,1954,1954,2
|
|
20230727,134700,301646757,1954,1954,1954,1954,2
|
|
20230727,134600,301642849,1954,1954,1954,1954,2
|
|
20230727,134500,301638941,1954,1954,1954,1954,458
|
|
20230727,134400,300744009,1955,1954,1955,1954,52
|
|
20230727,134300,300642399,1955,1955,1955,1955,20
|
|
20230727,134200,300603299,1954,1954,1954,1954,57
|
|
20230727,134100,300491921,1954,1954,1954,1954,1
|
|
20230727,134000,300489967,1954,1954,1954,1954,2
|
|
20230727,133900,300486059,1950,1950,1950,1950,86
|
|
20230727,133800,300318359,1950,1950,1950,1950,2
|
|
20230727,133700,300314459,1950,1950,1950,1950,6
|
|
20230727,133600,300302759,1950,1950,1950,1950,2
|
|
20230727,133500,300298859,1950,1950,1950,1950,2
|
|
20230727,133400,300294959,1950,1950,1950,1950,2
|
|
20230727,133300,300291059,1950,1950,1950,1950,2
|
|
20230727,133200,300287159,1955,1955,1955,1955,1
|
|
20230727,133100,300285204,1955,1955,1955,1949,742
|
|
20230727,133000,298838536,1950,1955,1955,1950,3
|
|
20230727,132900,298832676,1950,1955,1955,1950,3
|
|
20230727,132800,298826816,1955,1955,1955,1955,1
|
|
20230727,132700,298824861,1955,1955,1955,1955,2
|
|
20230727,132600,298820951,1955,1955,1955,1955,2
|
|
20230727,132500,298817041,1955,1955,1955,1955,2
|
|
20230727,132400,298813131,1955,1955,1955,1955,1
|
|
20230727,132300,298811176,1956,1956,1956,1956,2
|
|
20230727,132200,298807264,1956,1956,1956,1956,2
|
|
20230727,132100,298803352,1956,1956,1956,1956,2
|
|
20230727,132000,298799440,1956,1956,1956,1956,1
|
|
20230727,131900,298797484,1956,1956,1956,1956,1
|
|
20230727,131800,298795528,1956,1956,1956,1956,0
|
|
20230727,131700,298795528,1956,1956,1956,1956,1
|
|
20230727,131600,298793572,1950,1950,1950,1950,0
|
|
20230727,131500,298793572,1950,1950,1950,1950,1500
|
|
20230727,131400,295868572,1950,1950,1950,1950,0
|
|
20230727,131300,295868572,1950,1950,1950,1950,198
|
|
20230727,131200,295482472,1953,1953,1953,1953,0
|
|
20230727,131100,295482472,1953,1953,1953,1953,0
|
|
20230727,131000,295482472,1953,1953,1953,1953,1
|
|
20230727,130900,295480519,1951,1953,1953,1951,7940
|
|
20230727,130800,279986701,1951,1951,1951,1951,0
|
|
20230727,130700,279986701,1951,1951,1951,1951,0
|
|
20230727,130600,279986701,1951,1953,1953,1951,2000
|
|
20230727,130500,276083579,1957,1957,1957,1957,0
|
|
20230727,130400,276083579,1957,1957,1957,1957,0
|
|
20230727,130300,276083579,1957,1957,1957,1957,0
|
|
20230727,130200,276083579,1957,1957,1957,1957,0
|
|
20230727,130100,276083579,1957,1957,1957,1957,0
|
|
20230727,130000,276083579,1957,1957,1957,1957,0
|
|
20230727,125900,276083579,1957,1957,1957,1957,0
|
|
20230727,125800,276083579,1957,1957,1957,1957,1
|
|
20230727,125700,276081622,1953,1953,1953,1953,0
|
|
20230727,125600,276081622,1953,1953,1953,1953,0
|
|
20230727,125500,276081622,1953,1953,1953,1953,0
|
|
20230727,125400,276081622,1953,1953,1953,1953,0
|
|
20230727,125300,276081622,1953,1953,1953,1953,239
|
|
20230727,125200,275614855,1953,1953,1953,1953,0
|
|
20230727,125100,275614855,1953,1953,1953,1953,0
|
|
20230727,125000,275614855,1953,1953,1953,1953,0
|
|
20230727,124900,275614855,1953,1953,1953,1953,0
|
|
20230727,124800,275614855,1953,1953,1953,1953,2
|
|
20230727,124700,275610949,1950,1950,1950,1950,0
|
|
20230727,124600,275610949,1950,1950,1950,1950,22
|
|
20230727,124500,275568049,1950,1950,1950,1950,0
|
|
20230727,124400,275568049,1950,1950,1950,1950,0
|
|
20230727,124300,275568049,1950,1948,1950,1948,133
|
|
20230727,124200,275308857,1948,1948,1948,1948,0
|
|
20230727,124100,275308857,1948,1948,1948,1948,0
|
|
20230727,124000,275308857,1948,1948,1948,1948,0
|
|
20230727,123900,275308857,1948,1948,1948,1948,0
|
|
20230727,123800,275308857,1948,1948,1948,1948,0
|
|
20230727,123700,275308857,1948,1950,1950,1948,5
|
|
20230727,123600,275299109,1956,1956,1956,1956,0
|
|
20230727,123500,275299109,1956,1956,1956,1956,0
|
|
20230727,123400,275299109,1956,1956,1956,1956,0
|
|
20230727,123300,275299109,1956,1956,1956,1956,1
|
|
20230727,123200,275297153,1950,1950,1950,1950,0
|
|
20230727,123100,275297153,1950,1950,1950,1950,0
|
|
20230727,123000,275297153,1950,1950,1950,1950,1497
|
|
20230727,122900,272378003,1957,1957,1957,1957,0
|
|
20230727,122800,272378003,1957,1957,1957,1957,0
|
|
20230727,122700,272378003,1957,1957,1957,1957,1
|
|
20230727,122600,272376046,1946,1948,1948,1946,500
|
|
20230727,122500,271402494,1951,1951,1951,1951,0
|
|
20230727,122400,271402494,1951,1951,1951,1951,40
|
|
20230727,122300,271324454,1958,1958,1958,1958,0
|
|
20230727,122200,271324454,1958,1958,1958,1958,0
|
|
20230727,122100,271324454,1958,1954,1958,1951,3
|
|
20230727,122000,271318591,1948,1948,1948,1948,0
|
|
20230727,121900,271318591,1948,1952,1952,1948,2321
|
|
20230727,121800,266795025,1960,1960,1960,1960,0
|
|
20230727,121700,266795025,1960,1960,1960,1960,0
|
|
20230727,121600,266795025,1960,1960,1960,1960,0
|
|
20230727,121500,266795025,1960,1960,1960,1960,0
|
|
20230727,121400,266795025,1960,1960,1960,1960,0
|
|
20230727,121300,266795025,1960,1960,1960,1960,0
|
|
20230727,121200,266795025,1960,1960,1960,1960,0
|
|
20230727,121100,266795025,1960,1960,1961,1960,1121
|
|
20230727,121000,264596875,1952,1949,1960,1949,4
|
|
20230727,120900,264589062,1960,1960,1960,1960,0
|
|
20230727,120800,264589062,1960,1960,1960,1960,0
|
|
20230727,120700,264589062,1960,1952,1960,1952,1000
|
|
20230727,120600,262629070,1961,1952,1961,1952,50
|
|
20230727,120500,262531029,1961,1952,1961,1952,1000
|
|
20230727,120400,260573500,1950,1950,1950,1950,15
|
|
20230727,120300,260544250,1950,1950,1950,1950,0
|
|
20230727,120200,260544250,1950,1951,1951,1950,600
|
|
20230727,120100,259374200,1954,1956,1956,1954,52
|
|
20230727,120000,259272510,1956,1956,1956,1956,0
|
|
20230727,115900,259272510,1956,1954,1956,1954,3
|
|
20230727,115800,259266644,1954,1954,1954,1954,2
|
|
20230727,115700,259262736,1955,1955,1955,1955,0
|
|
20230727,115600,259262736,1955,1956,1956,1955,46
|
|
20230727,115500,259172805,1957,1957,1957,1957,0
|
|
20230727,115400,259172805,1957,1957,1957,1957,0
|
|
20230727,115300,259172805,1957,1957,1957,1957,0
|
|
20230727,115200,259172805,1957,1957,1957,1957,0
|
|
20230727,115100,259172805,1957,1956,1957,1956,3
|
|
20230727,115000,259166935,1957,1955,1957,1955,22
|
|
20230727,114900,259123883,1950,1950,1950,1950,0
|
|
20230727,114800,259123883,1950,1949,1950,1949,31
|
|
20230727,114700,259063434,1949,1949,1949,1949,1
|
|
20230727,114600,259061485,1946,1948,1948,1946,2
|
|
20230727,114500,259057591,1946,1946,1946,1946,0
|
|
20230727,114400,259057591,1946,1951,1951,1946,92
|
|
20230727,114300,258878200,1958,1958,1958,1958,0
|
|
20230727,114200,258878200,1958,1958,1958,1958,0
|
|
20230727,114100,258878200,1958,1954,1958,1950,3
|
|
20230727,114000,258872338,1954,1954,1954,1954,1
|
|
20230727,113900,258870384,1959,1959,1959,1959,0
|
|
20230727,113800,258870384,1959,1959,1959,1959,1
|
|
20230727,113700,258868425,1950,1950,1950,1950,1
|
|
20230727,113600,258866475,1950,1950,1950,1950,1
|
|
20230727,113500,258864525,1950,1950,1950,1950,0
|
|
20230727,113400,258864525,1950,1947,1950,1947,2
|
|
20230727,113300,258860628,1949,1949,1949,1949,1
|
|
20230727,113200,258858679,1958,1958,1958,1958,4
|
|
20230727,113100,258850847,1963,1957,1963,1957,2502
|
|
20230727,113000,253951967,1958,1958,1958,1958,0
|
|
20230727,112900,253951967,1958,1958,1958,1958,0
|
|
20230727,112800,253951967,1958,1958,1958,1958,0
|
|
20230727,112700,253951967,1958,1958,1958,1958,0
|
|
20230727,112600,253951967,1958,1958,1958,1958,1
|
|
20230727,112500,253950009,1950,1952,1952,1945,3114
|
|
20230727,112400,247891678,1955,1955,1955,1955,200
|
|
20230727,112300,247500678,1955,1955,1955,1955,0
|
|
20230727,112200,247500678,1955,1955,1955,1955,1
|
|
20230727,112100,247498723,1955,1966,1966,1955,786
|
|
20230727,112000,245954080,1965,1972,1972,1965,401
|
|
20230727,111900,245164147,1972,1972,1972,1972,226
|
|
20230727,111800,244718475,1971,1971,1971,1971,0
|
|
20230727,111700,244718475,1971,1963,1971,1963,6526
|
|
20230727,111600,231867051,1963,1963,1963,1963,0
|
|
20230727,111500,231867051,1963,1963,1963,1963,0
|
|
20230727,111400,231867051,1963,1963,1963,1963,100
|
|
20230727,111300,231670751,1963,1963,1963,1963,1
|
|
20230727,111200,231668788,1964,1964,1964,1964,200
|
|
20230727,111100,231275988,1960,1961,1964,1960,280
|
|
20230727,111000,230726967,1961,1961,1961,1961,0
|
|
20230727,110900,230726967,1961,1961,1961,1961,1
|
|
20230727,110800,230725006,1961,1961,1961,1961,0
|
|
20230727,110700,230725006,1961,1961,1961,1961,1
|
|
20230727,110600,230723045,1961,1961,1961,1961,0
|
|
20230727,110500,230723045,1961,1961,1961,1961,1
|
|
20230727,110400,230721084,1965,1965,1965,1965,2
|
|
20230727,110300,230717154,1969,1969,1969,1969,0
|
|
20230727,110200,230717154,1969,1969,1969,1969,1
|
|
20230727,110100,230715185,1960,1953,1960,1953,1279
|
|
20230727,110000,228208375,1953,1953,1953,1953,2
|
|
20230727,105900,228204469,1950,1954,1954,1950,320
|
|
20230727,105800,227579796,1952,1968,1968,1952,25
|
|
20230727,105700,227530966,1970,1965,1970,1965,2000
|
|
20230727,105600,223591608,1968,1968,1968,1968,0
|
|
20230727,105500,223591608,1968,1967,1968,1967,500
|
|
20230727,105400,222607609,1965,1973,1973,1965,603
|
|
20230727,105300,221417898,1973,1956,1974,1956,5001
|
|
20230727,105200,211557636,1955,1964,1965,1955,215
|
|
20230727,105100,211136612,1964,1949,1964,1949,392
|
|
20230727,105000,210372251,1949,1944,1949,1941,881
|
|
20230727,104900,208658750,1940,1941,1943,1940,10
|
|
20230727,104800,208639342,1941,1942,1942,1941,3
|
|
20230727,104700,208633518,1942,1949,1949,1942,16
|
|
20230727,104600,208602383,1950,1967,1968,1950,237
|
|
20230727,104500,208136581,1966,1971,1971,1935,737
|
|
20230727,104400,206704833,1965,1966,1973,1965,2860
|
|
20230727,104300,201071581,1966,1966,1966,1966,26
|
|
20230727,104200,201020465,1966,1966,1966,1962,212
|
|
20230727,104100,200603682,1966,1962,1966,1962,2747
|
|
20230727,104000,195209412,1962,1957,1962,1950,2612
|
|
20230727,103900,190092410,1957,1957,1957,1952,1067
|
|
20230727,103800,188009461,1954,1950,1954,1950,783
|
|
20230727,103700,186481157,1933,1951,1951,1933,94
|
|
20230727,103600,186297990,1951,1947,1951,1947,7299
|
|
20230727,103500,172073017,1947,1947,1947,1947,90
|
|
20230727,103400,171897787,1947,1931,1947,1924,9138
|
|
20230727,103300,154160758,1923,1934,1941,1923,2431
|
|
20230727,103200,149449667,1933,1931,1933,1931,13
|
|
20230727,103100,149424558,1931,1925,1931,1925,505
|
|
20230727,103000,148449925,1925,1930,1930,1923,15
|
|
20230727,102900,148421023,1930,1930,1930,1930,116
|
|
20230727,102800,148197143,1930,1926,1930,1926,4
|
|
20230727,102700,148189433,1930,1922,1931,1922,4111
|
|
20230727,102600,140273214,1921,1915,1921,1915,895
|
|
20230727,102500,138557115,1917,1917,1917,1917,1
|
|
20230727,102400,138555198,1917,1914,1917,1914,903
|
|
20230727,102300,136826553,1913,1908,1913,1908,7604
|
|
20230727,102200,122314019,1908,1908,1908,1908,0
|
|
20230727,102100,122314019,1908,1899,1908,1899,5967
|
|
20230727,102000,110967549,1899,1897,1899,1891,101
|
|
20230727,101900,110776494,1898,1898,1898,1898,2
|
|
20230727,101800,110772698,1891,1890,1896,1890,3390
|
|
20230727,101700,104362413,1888,1888,1888,1888,0
|
|
20230727,101600,104362413,1888,1888,1888,1888,7250
|
|
20230727,101500,90674413,1888,1903,1903,1888,2026
|
|
20230727,101400,86839048,1900,1900,1900,1900,500
|
|
20230727,101300,85889048,1912,1903,1912,1900,1196
|
|
20230727,101200,83607949,1902,1900,1902,1900,1670
|
|
20230727,101100,80433327,1900,1890,1900,1890,23
|
|
20230727,101000,80389847,1893,1893,1895,1893,850
|
|
20230727,100900,78779558,1891,1888,1891,1888,5280
|
|
20230727,100800,68808895,1892,1892,1892,1892,7
|
|
20230727,100700,68795651,1892,1890,1892,1890,12
|
|
20230727,100600,68772967,1889,1889,1889,1886,302
|
|
20230727,100500,68203389,1887,1889,1889,1886,202
|
|
20230727,100400,67822412,1890,1889,1891,1889,202
|
|
20230727,100300,67440434,1891,1885,1891,1885,40
|
|
20230727,100200,67364929,1886,1886,1886,1886,0
|
|
20230727,100100,67364929,1886,1886,1887,1886,201
|
|
20230727,100000,66985842,1886,1873,1886,1873,2
|
|
20230727,095900,66982083,1887,1881,1887,1868,217
|
|
20230727,095800,66574088,1868,1883,1890,1868,472
|
|
20230727,095700,65686220,1883,1884,1884,1883,261
|
|
20230727,095600,65194727,1883,1882,1884,1882,412
|
|
20230727,095500,64418849,1882,1880,1882,1880,352
|
|
20230727,095400,63756449,1882,1882,1882,1882,0
|
|
20230727,095300,63756449,1882,1882,1882,1882,0
|
|
20230727,095200,63756449,1882,1882,1882,1882,150
|
|
20230727,095100,63474149,1882,1882,1883,1882,52
|
|
20230727,095000,63376283,1882,1882,1882,1882,117
|
|
20230727,094900,63156089,1883,1873,1883,1873,4602
|
|
20230727,094800,54501538,1881,1881,1881,1881,0
|
|
20230727,094700,54501538,1881,1881,1881,1881,0
|
|
20230727,094600,54501538,1881,1856,1881,1850,3505
|
|
20230727,094500,47966061,1854,1882,1891,1854,1609
|
|
20230727,094400,44947680,1885,1874,1885,1874,1053
|
|
20230727,094300,42967768,1875,1874,1875,1874,600
|
|
20230727,094200,41843258,1875,1863,1875,1863,1000
|
|
20230727,094100,39976150,1850,1850,1850,1850,5200
|
|
20230727,094000,30356150,1861,1861,1862,1861,94
|
|
20230727,093900,30181162,1861,1861,1861,1861,20
|
|
20230727,093800,30143942,1861,1861,1861,1861,0
|
|
20230727,093700,30143942,1861,1861,1861,1861,10
|
|
20230727,093600,30125332,1861,1861,1861,1861,10
|
|
20230727,093500,30106722,1861,1861,1861,1861,354
|
|
20230727,093400,29447928,1861,1835,1861,1835,2
|
|
20230727,093300,29444232,1852,1852,1852,1852,0
|
|
20230727,093200,29444232,1852,1862,1862,1852,231
|
|
20230727,093100,29016410,1863,1862,1863,1862,30
|
|
20230727,093000,28960529,1862,1862,1862,1862,1
|
|
20230727,092900,28958667,1860,1860,1860,1860,1
|
|
20230727,092800,28956807,1852,1859,1864,1852,373
|
|
20230727,092700,28262601,1860,1860,1860,1860,0
|
|
20230727,092600,28262601,1860,1860,1860,1860,0
|
|
20230727,092500,28262601,1860,1856,1860,1856,401
|
|
20230727,092400,27517891,1855,1852,1855,1852,721
|
|
20230727,092300,26181595,1852,1852,1852,1852,146
|
|
20230727,092200,25911203,1853,1853,1853,1853,0
|
|
20230727,092100,25911203,1853,1853,1853,1853,0
|
|
20230727,092000,25911203,1853,1853,1853,1853,0
|
|
20230727,091900,25911203,1853,1853,1853,1853,5
|
|
20230727,091800,25901938,1853,1853,1853,1853,200
|
|
20230727,091700,25531338,1853,1853,1853,1853,4
|
|
20230727,091600,25523926,1853,1852,1853,1852,50
|
|
20230727,091500,25431293,1852,1852,1852,1852,0
|
|
20230727,091400,25431293,1852,1831,1852,1831,1101
|
|
20230727,091300,23415341,1823,1823,1823,1823,998
|
|
20230727,091200,21595987,1853,1853,1853,1853,1
|
|
20230727,091100,21594134,1852,1850,1852,1850,5431
|
|
20230727,091000,11535962,1852,1852,1852,1852,0
|
|
20230727,090900,11535962,1852,1852,1852,1852,0
|
|
20230727,090800,11535962,1852,1839,1852,1821,10
|
|
20230727,090700,11517686,1850,1850,1850,1850,100
|
|
20230727,090600,11332686,1851,1849,1851,1849,42
|
|
20230727,090500,11254995,1850,1850,1850,1850,0
|
|
20230727,090400,11254995,1850,1839,1850,1839,211
|
|
20230727,090300,10864786,1843,1843,1843,1843,518
|
|
20230727,090200,9910112,1842,1838,1842,1838,52
|
|
20230727,090100,9814440,1820,1820,1820,1820,3000
|
|
20230727,090000,4354440,1820,1800,1820,1800,2415
|