573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183000,107675430,1955,1955,1955,1955,1909
|
|
20230824,182900,107675430,1955,1955,1955,1955,0
|
|
20230824,182800,107675430,1955,1955,1955,1955,0
|
|
20230824,182700,107675430,1955,1955,1955,1955,0
|
|
20230824,182600,107675430,1955,1955,1955,1955,0
|
|
20230824,182500,107675430,1955,1955,1955,1955,0
|
|
20230824,182400,107675430,1955,1955,1955,1955,0
|
|
20230824,182300,107675430,1955,1955,1955,1955,0
|
|
20230824,182200,107675430,1955,1955,1955,1955,0
|
|
20230824,182100,107675430,1955,1955,1955,1955,0
|
|
20230824,182000,107675430,1955,1955,1955,1955,0
|
|
20230824,181900,107675430,1955,1955,1955,1955,0
|
|
20230824,181800,107675430,1955,1955,1955,1955,0
|
|
20230824,181700,107675430,1955,1955,1955,1955,0
|
|
20230824,181600,107675430,1955,1955,1955,1955,0
|
|
20230824,181500,107675430,1955,1955,1955,1955,0
|
|
20230824,181400,107675430,1955,1955,1955,1955,0
|
|
20230824,181300,107675430,1955,1955,1955,1955,0
|
|
20230824,181200,107675430,1955,1955,1955,1955,0
|
|
20230824,181100,107675430,1955,1955,1955,1955,0
|
|
20230824,181000,107675430,1955,1955,1955,1955,0
|
|
20230824,180900,107675430,1955,1955,1955,1955,0
|
|
20230824,180800,107675430,1955,1955,1955,1955,0
|
|
20230824,180700,107675430,1955,1955,1955,1955,0
|
|
20230824,180600,107675430,1955,1955,1955,1955,0
|
|
20230824,180500,107675430,1955,1955,1955,1955,0
|
|
20230824,180400,107675430,1955,1955,1955,1955,0
|
|
20230824,180300,107675430,1955,1955,1955,1955,0
|
|
20230824,180200,107675430,1955,1955,1955,1955,0
|
|
20230824,180100,107675430,1955,1955,1955,1955,0
|
|
20230824,180000,107675430,1955,1955,1955,1955,1909
|
|
20230824,175900,107675430,1955,1955,1955,1955,0
|
|
20230824,175800,107675430,1955,1955,1955,1955,0
|
|
20230824,175700,107675430,1955,1955,1955,1955,0
|
|
20230824,175600,107675430,1955,1955,1955,1955,0
|
|
20230824,175500,107675430,1955,1955,1955,1955,0
|
|
20230824,175400,107675430,1955,1955,1955,1955,0
|
|
20230824,175300,107675430,1955,1955,1955,1955,0
|
|
20230824,175200,107675430,1955,1955,1955,1955,0
|
|
20230824,175100,107675430,1955,1955,1955,1955,0
|
|
20230824,175000,107675430,1955,1955,1955,1955,0
|
|
20230824,174900,107675430,1955,1955,1955,1955,0
|
|
20230824,174800,107675430,1955,1955,1955,1955,0
|
|
20230824,174700,107675430,1955,1955,1955,1955,0
|
|
20230824,174600,107675430,1955,1955,1955,1955,0
|
|
20230824,174500,107675430,1955,1955,1955,1955,0
|
|
20230824,174400,107675430,1955,1955,1955,1955,0
|
|
20230824,174300,107675430,1955,1955,1955,1955,0
|
|
20230824,174200,107675430,1955,1955,1955,1955,0
|
|
20230824,174100,107675430,1955,1955,1955,1955,0
|
|
20230824,174000,107675430,1955,1955,1955,1955,0
|
|
20230824,173900,107675430,1955,1955,1955,1955,0
|
|
20230824,173800,107675430,1955,1955,1955,1955,0
|
|
20230824,173700,107675430,1955,1955,1955,1955,0
|
|
20230824,173600,107675430,1955,1955,1955,1955,0
|
|
20230824,173500,107675430,1955,1955,1955,1955,0
|
|
20230824,173400,107675430,1955,1955,1955,1955,0
|
|
20230824,173300,107675430,1955,1955,1955,1955,0
|
|
20230824,173200,107675430,1955,1955,1955,1955,0
|
|
20230824,173100,107675430,1955,1955,1955,1955,0
|
|
20230824,173000,107675430,1955,1955,1955,1955,1909
|
|
20230824,172900,107675430,1955,1955,1955,1955,0
|
|
20230824,172800,107675430,1955,1955,1955,1955,0
|
|
20230824,172700,107675430,1955,1955,1955,1955,0
|
|
20230824,172600,107675430,1955,1955,1955,1955,0
|
|
20230824,172500,107675430,1955,1955,1955,1955,0
|
|
20230824,172400,107675430,1955,1955,1955,1955,0
|
|
20230824,172300,107675430,1955,1955,1955,1955,0
|
|
20230824,172200,107675430,1955,1955,1955,1955,0
|
|
20230824,172100,107675430,1955,1955,1955,1955,0
|
|
20230824,172000,107675430,1955,1955,1955,1955,0
|
|
20230824,171900,107675430,1955,1955,1955,1955,0
|
|
20230824,171800,107675430,1955,1955,1955,1955,0
|
|
20230824,171700,107675430,1955,1955,1955,1955,0
|
|
20230824,171600,107675430,1955,1955,1955,1955,0
|
|
20230824,171500,107675430,1955,1955,1955,1955,0
|
|
20230824,171400,107675430,1955,1955,1955,1955,0
|
|
20230824,171300,107675430,1955,1955,1955,1955,0
|
|
20230824,171200,107675430,1955,1955,1955,1955,0
|
|
20230824,171100,107675430,1955,1955,1955,1955,0
|
|
20230824,171000,107675430,1955,1955,1955,1955,0
|
|
20230824,170900,107675430,1955,1955,1955,1955,0
|
|
20230824,170800,107675430,1955,1955,1955,1955,0
|
|
20230824,170700,107675430,1955,1955,1955,1955,0
|
|
20230824,170600,107675430,1955,1955,1955,1955,0
|
|
20230824,170500,107675430,1955,1955,1955,1955,0
|
|
20230824,170400,107675430,1955,1955,1955,1955,0
|
|
20230824,170300,107675430,1955,1955,1955,1955,0
|
|
20230824,170200,107675430,1955,1955,1955,1955,0
|
|
20230824,170100,107675430,1955,1955,1955,1955,0
|
|
20230824,170000,107675430,1955,1955,1955,1955,1909
|
|
20230824,165900,107675430,1955,1955,1955,1955,0
|
|
20230824,165800,107675430,1955,1955,1955,1955,0
|
|
20230824,165700,107675430,1955,1955,1955,1955,0
|
|
20230824,165600,107675430,1955,1955,1955,1955,0
|
|
20230824,165500,107675430,1955,1955,1955,1955,0
|
|
20230824,165400,107675430,1955,1955,1955,1955,0
|
|
20230824,165300,107675430,1955,1955,1955,1955,0
|
|
20230824,165200,107675430,1955,1955,1955,1955,0
|
|
20230824,165100,107675430,1955,1955,1955,1955,0
|
|
20230824,165000,107675430,1955,1955,1955,1955,0
|
|
20230824,164900,107675430,1955,1955,1955,1955,0
|
|
20230824,164800,107675430,1955,1955,1955,1955,0
|
|
20230824,164700,107675430,1955,1955,1955,1955,0
|
|
20230824,164600,107675430,1955,1955,1955,1955,0
|
|
20230824,164500,107675430,1955,1955,1955,1955,0
|
|
20230824,164400,107675430,1955,1955,1955,1955,0
|
|
20230824,164300,107675430,1955,1955,1955,1955,0
|
|
20230824,164200,107675430,1955,1955,1955,1955,0
|
|
20230824,164100,107675430,1955,1955,1955,1955,0
|
|
20230824,164000,107675430,1955,1955,1955,1955,0
|
|
20230824,163900,107675430,1955,1955,1955,1955,0
|
|
20230824,163800,107675430,1955,1955,1955,1955,0
|
|
20230824,163700,107675430,1955,1955,1955,1955,0
|
|
20230824,163600,107675430,1955,1955,1955,1955,0
|
|
20230824,163500,107675430,1955,1955,1955,1955,0
|
|
20230824,163400,107675430,1955,1955,1955,1955,0
|
|
20230824,163300,107675430,1955,1955,1955,1955,0
|
|
20230824,163200,107675430,1955,1955,1955,1955,0
|
|
20230824,163100,107675430,1955,1955,1955,1955,0
|
|
20230824,163000,107675430,1955,1955,1955,1955,1909
|
|
20230824,162900,107675430,1955,1955,1955,1955,0
|
|
20230824,162800,107675430,1955,1955,1955,1955,0
|
|
20230824,162700,107675430,1955,1955,1955,1955,0
|
|
20230824,162600,107675430,1955,1955,1955,1955,0
|
|
20230824,162500,107675430,1955,1955,1955,1955,0
|
|
20230824,162400,107675430,1955,1955,1955,1955,0
|
|
20230824,162300,107675430,1955,1955,1955,1955,0
|
|
20230824,162200,107675430,1955,1955,1955,1955,0
|
|
20230824,162100,107675430,1955,1955,1955,1955,0
|
|
20230824,162000,107675430,1955,1955,1955,1955,0
|
|
20230824,161900,107675430,1955,1955,1955,1955,0
|
|
20230824,161800,107675430,1955,1955,1955,1955,0
|
|
20230824,161700,107675430,1955,1955,1955,1955,0
|
|
20230824,161600,107675430,1955,1955,1955,1955,0
|
|
20230824,161500,107675430,1955,1955,1955,1955,0
|
|
20230824,161400,107675430,1955,1955,1955,1955,0
|
|
20230824,161300,107675430,1955,1955,1955,1955,0
|
|
20230824,161200,107675430,1955,1955,1955,1955,0
|
|
20230824,161100,107675430,1955,1955,1955,1955,0
|
|
20230824,161000,107675430,1955,1955,1955,1955,0
|
|
20230824,160900,107675430,1955,1955,1955,1955,0
|
|
20230824,160800,107675430,1955,1955,1955,1955,0
|
|
20230824,160700,107675430,1955,1955,1955,1955,0
|
|
20230824,160600,107675430,1955,1955,1955,1955,0
|
|
20230824,160500,107675430,1955,1955,1955,1955,0
|
|
20230824,160400,107675430,1955,1955,1955,1955,0
|
|
20230824,160300,107675430,1955,1955,1955,1955,0
|
|
20230824,160200,107675430,1955,1955,1955,1955,0
|
|
20230824,160100,107675430,1955,1955,1955,1955,0
|
|
20230824,160000,107675430,1955,1955,1955,1955,1909
|
|
20230824,155900,107675430,1955,1955,1955,1955,0
|
|
20230824,155800,107675430,1955,1955,1955,1955,0
|
|
20230824,155700,107675430,1955,1955,1955,1955,0
|
|
20230824,155600,107675430,1955,1955,1955,1955,0
|
|
20230824,155500,107675430,1955,1955,1955,1955,0
|
|
20230824,155400,107675430,1955,1955,1955,1955,0
|
|
20230824,155300,107675430,1955,1955,1955,1955,0
|
|
20230824,155200,107675430,1955,1955,1955,1955,0
|
|
20230824,155100,107675430,1955,1955,1955,1955,0
|
|
20230824,155000,107675430,1955,1955,1955,1955,0
|
|
20230824,154900,107675430,1955,1955,1955,1955,0
|
|
20230824,154800,107675430,1955,1955,1955,1955,0
|
|
20230824,154700,107675430,1955,1955,1955,1955,0
|
|
20230824,154600,107675430,1955,1955,1955,1955,0
|
|
20230824,154500,107675430,1955,1955,1955,1955,0
|
|
20230824,154400,107675430,1955,1955,1955,1955,0
|
|
20230824,154300,107675430,1955,1955,1955,1955,0
|
|
20230824,154200,107675430,1955,1955,1955,1955,0
|
|
20230824,154100,107675430,1955,1955,1955,1955,0
|
|
20230824,154000,107675430,1955,1955,1955,1955,0
|
|
20230824,153900,107675430,1955,1955,1955,1955,0
|
|
20230824,153800,107675430,1955,1955,1955,1955,0
|
|
20230824,153700,107675430,1955,1955,1955,1955,0
|
|
20230824,153600,107675430,1955,1955,1955,1955,0
|
|
20230824,153500,107675430,1955,1955,1955,1955,0
|
|
20230824,153400,107675430,1955,1955,1955,1955,0
|
|
20230824,153300,107675430,1955,1955,1955,1955,0
|
|
20230824,153200,107675430,1955,1955,1955,1955,0
|
|
20230824,153100,107675430,1955,1955,1955,1955,0
|
|
20230824,153000,107675430,1955,1955,1955,1955,3818
|
|
20230824,152900,103943335,1963,1963,1963,1963,0
|
|
20230824,152800,103943335,1963,1963,1963,1963,0
|
|
20230824,152700,103943335,1963,1963,1963,1963,0
|
|
20230824,152600,103943335,1963,1963,1963,1963,0
|
|
20230824,152500,103943335,1963,1963,1963,1963,0
|
|
20230824,152400,103943335,1963,1963,1963,1963,0
|
|
20230824,152300,103943335,1963,1963,1963,1963,0
|
|
20230824,152200,103943335,1963,1963,1963,1963,0
|
|
20230824,152100,103943335,1963,1963,1963,1963,0
|
|
20230824,152000,103943335,1963,1963,1963,1963,0
|
|
20230824,151900,103943335,1963,1963,1963,1963,0
|
|
20230824,151800,103943335,1963,1963,1963,1963,0
|
|
20230824,151700,103943335,1963,1963,1963,1963,20
|
|
20230824,151600,103904075,1963,1963,1963,1963,1
|
|
20230824,151500,103902112,1963,1957,1963,1957,24
|
|
20230824,151400,103855066,1957,1960,1960,1957,442
|
|
20230824,151300,102988758,1963,1963,1963,1963,0
|
|
20230824,151200,102988758,1963,1963,1963,1963,0
|
|
20230824,151100,102988758,1963,1963,1963,1963,200
|
|
20230824,151000,102596158,1960,1960,1960,1960,2
|
|
20230824,150900,102592238,1957,1957,1957,1957,1
|
|
20230824,150800,102590281,1963,1963,1963,1963,0
|
|
20230824,150700,102590281,1963,1963,1963,1963,199
|
|
20230824,150600,102199644,1963,1963,1963,1963,0
|
|
20230824,150500,102199644,1963,1957,1963,1957,31
|
|
20230824,150400,102138797,1957,1957,1963,1957,4
|
|
20230824,150300,102130963,1963,1957,1963,1957,5
|
|
20230824,150200,102121160,1963,1957,1963,1957,2
|
|
20230824,150100,102117240,1957,1957,1957,1957,4
|
|
20230824,150000,102109412,1954,1954,1963,1954,5
|
|
20230824,145900,102099633,1954,1954,1954,1954,1
|
|
20230824,145800,102097679,1953,1953,1953,1953,0
|
|
20230824,145700,102097679,1953,1953,1953,1953,0
|
|
20230824,145600,102097679,1953,1953,1953,1953,191
|
|
20230824,145500,101724656,1953,1953,1953,1953,121
|
|
20230824,145400,101488343,1951,1951,1951,1951,2
|
|
20230824,145300,101484441,1951,1951,1951,1951,1
|
|
20230824,145200,101482490,1965,1965,1965,1965,0
|
|
20230824,145100,101482490,1965,1965,1965,1965,0
|
|
20230824,145000,101482490,1965,1954,1965,1954,2
|
|
20230824,144900,101478571,1951,1954,1954,1951,2200
|
|
20230824,144800,97183848,1954,1954,1954,1954,0
|
|
20230824,144700,97183848,1954,1954,1954,1954,0
|
|
20230824,144600,97183848,1954,1954,1954,1954,50
|
|
20230824,144500,97086148,1954,1958,1958,1954,50
|
|
20230824,144400,96988423,1964,1964,1964,1964,0
|
|
20230824,144300,96988423,1964,1964,1964,1964,1
|
|
20230824,144200,96986459,1958,1958,1959,1958,7
|
|
20230824,144100,96972751,1958,1958,1958,1958,0
|
|
20230824,144000,96972751,1958,1958,1958,1958,3
|
|
20230824,143900,96966877,1958,1958,1958,1958,1
|
|
20230824,143800,96964919,1955,1955,1955,1955,0
|
|
20230824,143700,96964919,1955,1955,1955,1955,30
|
|
20230824,143600,96906269,1955,1955,1955,1955,32
|
|
20230824,143500,96843709,1955,1955,1955,1955,938
|
|
20230824,143400,95009919,1958,1958,1958,1958,0
|
|
20230824,143300,95009919,1958,1958,1958,1958,0
|
|
20230824,143200,95009919,1958,1958,1958,1958,1
|
|
20230824,143100,95007961,1966,1966,1966,1966,0
|
|
20230824,143000,95007961,1966,1966,1966,1966,0
|
|
20230824,142900,95007961,1966,1966,1966,1966,0
|
|
20230824,142800,95007961,1966,1966,1966,1966,0
|
|
20230824,142700,95007961,1966,1966,1966,1966,0
|
|
20230824,142600,95007961,1966,1966,1966,1966,0
|
|
20230824,142500,95007961,1966,1966,1966,1966,0
|
|
20230824,142400,95007961,1966,1966,1966,1966,0
|
|
20230824,142300,95007961,1966,1966,1966,1966,0
|
|
20230824,142200,95007961,1966,1966,1966,1966,0
|
|
20230824,142100,95007961,1966,1966,1966,1966,0
|
|
20230824,142000,95007961,1966,1966,1966,1966,0
|
|
20230824,141900,95007961,1966,1966,1966,1966,0
|
|
20230824,141800,95007961,1966,1966,1966,1966,0
|
|
20230824,141700,95007961,1966,1966,1966,1966,0
|
|
20230824,141600,95007961,1966,1966,1966,1966,0
|
|
20230824,141500,95007961,1966,1966,1966,1966,0
|
|
20230824,141400,95007961,1966,1966,1966,1966,2
|
|
20230824,141300,95004029,1955,1955,1955,1955,0
|
|
20230824,141200,95004029,1955,1955,1955,1955,0
|
|
20230824,141100,95004029,1955,1955,1955,1955,0
|
|
20230824,141000,95004029,1955,1955,1955,1955,0
|
|
20230824,140900,95004029,1955,1955,1955,1955,0
|
|
20230824,140800,95004029,1955,1955,1955,1955,0
|
|
20230824,140700,95004029,1955,1955,1955,1955,0
|
|
20230824,140600,95004029,1955,1955,1955,1955,0
|
|
20230824,140500,95004029,1955,1955,1955,1955,0
|
|
20230824,140400,95004029,1955,1961,1961,1954,2560
|
|
20230824,140300,89996476,1968,1968,1968,1968,0
|
|
20230824,140200,89996476,1968,1968,1968,1968,0
|
|
20230824,140100,89996476,1968,1968,1968,1968,0
|
|
20230824,140000,89996476,1968,1968,1968,1968,0
|
|
20230824,135900,89996476,1968,1968,1968,1968,0
|
|
20230824,135800,89996476,1968,1960,1968,1960,328
|
|
20230824,135700,89353588,1968,1968,1968,1968,0
|
|
20230824,135600,89353588,1968,1968,1968,1968,2
|
|
20230824,135500,89349652,1960,1960,1960,1960,0
|
|
20230824,135400,89349652,1960,1960,1960,1960,0
|
|
20230824,135300,89349652,1960,1960,1960,1960,0
|
|
20230824,135200,89349652,1960,1960,1960,1960,0
|
|
20230824,135100,89349652,1960,1960,1960,1960,0
|
|
20230824,135000,89349652,1960,1960,1960,1960,0
|
|
20230824,134900,89349652,1960,1961,1961,1960,55
|
|
20230824,134800,89241819,1962,1962,1962,1962,100
|
|
20230824,134700,89045619,1968,1968,1968,1968,0
|
|
20230824,134600,89045619,1968,1968,1968,1968,0
|
|
20230824,134500,89045619,1968,1968,1968,1968,0
|
|
20230824,134400,89045619,1968,1968,1968,1968,0
|
|
20230824,134300,89045619,1968,1968,1968,1968,0
|
|
20230824,134200,89045619,1968,1968,1968,1968,0
|
|
20230824,134100,89045619,1968,1968,1968,1968,0
|
|
20230824,134000,89045619,1968,1968,1968,1968,0
|
|
20230824,133900,89045619,1968,1968,1968,1968,50
|
|
20230824,133800,88947219,1969,1969,1969,1969,0
|
|
20230824,133700,88947219,1969,1969,1969,1969,0
|
|
20230824,133600,88947219,1969,1969,1969,1969,0
|
|
20230824,133500,88947219,1969,1969,1969,1969,0
|
|
20230824,133400,88947219,1969,1969,1969,1969,0
|
|
20230824,133300,88947219,1969,1969,1969,1969,0
|
|
20230824,133200,88947219,1969,1969,1969,1969,0
|
|
20230824,133100,88947219,1969,1969,1969,1969,65
|
|
20230824,133000,88819234,1969,1969,1969,1969,0
|
|
20230824,132900,88819234,1969,1969,1969,1969,0
|
|
20230824,132800,88819234,1969,1969,1969,1969,0
|
|
20230824,132700,88819234,1969,1969,1969,1969,0
|
|
20230824,132600,88819234,1969,1969,1969,1969,0
|
|
20230824,132500,88819234,1969,1969,1969,1969,0
|
|
20230824,132400,88819234,1969,1969,1969,1969,0
|
|
20230824,132300,88819234,1969,1969,1969,1969,0
|
|
20230824,132200,88819234,1969,1969,1969,1969,0
|
|
20230824,132100,88819234,1969,1969,1969,1969,0
|
|
20230824,132000,88819234,1969,1969,1969,1969,0
|
|
20230824,131900,88819234,1969,1969,1969,1969,0
|
|
20230824,131800,88819234,1969,1969,1969,1969,0
|
|
20230824,131700,88819234,1969,1969,1969,1969,0
|
|
20230824,131600,88819234,1969,1969,1969,1969,0
|
|
20230824,131500,88819234,1969,1969,1969,1969,0
|
|
20230824,131400,88819234,1969,1969,1969,1969,0
|
|
20230824,131300,88819234,1969,1969,1969,1969,0
|
|
20230824,131200,88819234,1969,1969,1969,1969,0
|
|
20230824,131100,88819234,1969,1969,1969,1969,0
|
|
20230824,131000,88819234,1969,1969,1969,1969,0
|
|
20230824,130900,88819234,1969,1969,1969,1969,0
|
|
20230824,130800,88819234,1969,1969,1969,1969,0
|
|
20230824,130700,88819234,1969,1969,1969,1969,0
|
|
20230824,130600,88819234,1969,1969,1969,1969,0
|
|
20230824,130500,88819234,1969,1969,1969,1969,0
|
|
20230824,130400,88819234,1969,1969,1969,1969,0
|
|
20230824,130300,88819234,1969,1969,1969,1969,0
|
|
20230824,130200,88819234,1969,1969,1969,1969,0
|
|
20230824,130100,88819234,1969,1969,1969,1969,0
|
|
20230824,130000,88819234,1969,1969,1969,1969,0
|
|
20230824,125900,88819234,1969,1969,1969,1969,1
|
|
20230824,125800,88817265,1969,1969,1969,1969,0
|
|
20230824,125700,88817265,1969,1969,1969,1969,0
|
|
20230824,125600,88817265,1969,1969,1969,1969,0
|
|
20230824,125500,88817265,1969,1969,1969,1969,0
|
|
20230824,125400,88817265,1969,1968,1969,1968,5000
|
|
20230824,125300,78972295,1969,1969,1969,1969,200
|
|
20230824,125200,78578495,1969,1969,1969,1969,0
|
|
20230824,125100,78578495,1969,1969,1969,1969,0
|
|
20230824,125000,78578495,1969,1969,1969,1969,0
|
|
20230824,124900,78578495,1969,1969,1969,1969,0
|
|
20230824,124800,78578495,1969,1969,1969,1969,0
|
|
20230824,124700,78578495,1969,1969,1969,1969,0
|
|
20230824,124600,78578495,1969,1969,1969,1969,0
|
|
20230824,124500,78578495,1969,1969,1969,1969,0
|
|
20230824,124400,78578495,1969,1969,1969,1969,1
|
|
20230824,124300,78576526,1962,1962,1962,1962,0
|
|
20230824,124200,78576526,1962,1970,1970,1962,3
|
|
20230824,124100,78570632,1959,1959,1959,1959,1
|
|
20230824,124000,78568673,1970,1970,1970,1970,0
|
|
20230824,123900,78568673,1970,1970,1970,1970,1
|
|
20230824,123800,78566703,1959,1959,1959,1959,2
|
|
20230824,123700,78562785,1959,1965,1969,1959,8001
|
|
20230824,123600,62819995,1965,1965,1965,1965,2
|
|
20230824,123500,62816065,1955,1955,1955,1955,0
|
|
20230824,123400,62816065,1955,1958,1958,1955,251
|
|
20230824,123300,62325357,1966,1966,1966,1966,0
|
|
20230824,123200,62325357,1966,1966,1966,1966,1
|
|
20230824,123100,62323391,1958,1958,1958,1958,0
|
|
20230824,123000,62323391,1958,1958,1958,1958,185
|
|
20230824,122900,61961161,1965,1961,1965,1961,50
|
|
20230824,122800,61862951,1965,1965,1965,1965,0
|
|
20230824,122700,61862951,1965,1965,1965,1965,0
|
|
20230824,122600,61862951,1965,1965,1965,1965,0
|
|
20230824,122500,61862951,1965,1965,1965,1965,0
|
|
20230824,122400,61862951,1965,1965,1965,1965,0
|
|
20230824,122300,61862951,1965,1965,1965,1965,0
|
|
20230824,122200,61862951,1965,1965,1965,1965,0
|
|
20230824,122100,61862951,1965,1965,1965,1965,0
|
|
20230824,122000,61862951,1965,1965,1965,1965,0
|
|
20230824,121900,61862951,1965,1965,1965,1965,0
|
|
20230824,121800,61862951,1965,1965,1965,1965,0
|
|
20230824,121700,61862951,1965,1961,1965,1961,10
|
|
20230824,121600,61843337,1961,1961,1961,1961,0
|
|
20230824,121500,61843337,1961,1958,1961,1958,2
|
|
20230824,121400,61839418,1963,1963,1963,1963,783
|
|
20230824,121300,60302389,1957,1957,1957,1957,15
|
|
20230824,121200,60273034,1957,1957,1957,1957,0
|
|
20230824,121100,60273034,1957,1957,1957,1957,0
|
|
20230824,121000,60273034,1957,1957,1957,1957,1000
|
|
20230824,120900,58316034,1957,1957,1957,1957,0
|
|
20230824,120800,58316034,1957,1956,1957,1956,2520
|
|
20230824,120700,53384404,1956,1956,1956,1956,1
|
|
20230824,120600,53382448,1954,1954,1954,1954,0
|
|
20230824,120500,53382448,1954,1954,1954,1954,0
|
|
20230824,120400,53382448,1954,1954,1954,1954,10
|
|
20230824,120300,53362908,1964,1964,1964,1964,0
|
|
20230824,120200,53362908,1964,1964,1964,1964,0
|
|
20230824,120100,53362908,1964,1964,1964,1964,0
|
|
20230824,120000,53362908,1964,1964,1964,1964,0
|
|
20230824,115900,53362908,1964,1964,1964,1964,1
|
|
20230824,115800,53360944,1954,1964,1964,1954,201
|
|
20230824,115700,52968180,1954,1954,1954,1954,0
|
|
20230824,115600,52968180,1954,1955,1955,1954,1000
|
|
20230824,115500,51013200,1965,1965,1965,1965,0
|
|
20230824,115400,51013200,1965,1965,1965,1965,1
|
|
20230824,115300,51011235,1954,1954,1954,1954,0
|
|
20230824,115200,51011235,1954,1955,1955,1954,835
|
|
20230824,115100,49379010,1956,1956,1956,1956,0
|
|
20230824,115000,49379010,1956,1956,1956,1956,0
|
|
20230824,114900,49379010,1956,1956,1956,1956,0
|
|
20230824,114800,49379010,1956,1956,1956,1956,0
|
|
20230824,114700,49379010,1956,1956,1956,1956,0
|
|
20230824,114600,49379010,1956,1958,1964,1955,2714
|
|
20230824,114500,44071943,1958,1961,1961,1958,8
|
|
20230824,114400,44056276,1965,1959,1965,1959,13
|
|
20230824,114300,44030752,1958,1958,1958,1958,0
|
|
20230824,114200,44030752,1958,1958,1958,1958,0
|
|
20230824,114100,44030752,1958,1958,1958,1958,0
|
|
20230824,114000,44030752,1958,1958,1958,1958,1
|
|
20230824,113900,44028794,1959,1959,1959,1959,0
|
|
20230824,113800,44028794,1959,1959,1959,1959,6
|
|
20230824,113700,44017040,1959,1959,1959,1959,5
|
|
20230824,113600,44007245,1959,1959,1959,1959,6
|
|
20230824,113500,43995491,1960,1960,1960,1960,0
|
|
20230824,113400,43995491,1960,1960,1960,1960,0
|
|
20230824,113300,43995491,1960,1960,1960,1960,0
|
|
20230824,113200,43995491,1960,1960,1960,1960,0
|
|
20230824,113100,43995491,1960,1960,1960,1960,0
|
|
20230824,113000,43995491,1960,1960,1960,1960,0
|
|
20230824,112900,43995491,1960,1960,1960,1960,0
|
|
20230824,112800,43995491,1960,1960,1960,1960,1
|
|
20230824,112700,43993531,1958,1958,1958,1958,15
|
|
20230824,112600,43964161,1958,1959,1959,1958,84
|
|
20230824,112500,43799615,1958,1958,1958,1958,5
|
|
20230824,112400,43789825,1962,1962,1962,1962,15
|
|
20230824,112300,43760395,1962,1962,1962,1962,0
|
|
20230824,112200,43760395,1962,1962,1962,1962,1
|
|
20230824,112100,43758433,1958,1958,1958,1958,0
|
|
20230824,112000,43758433,1958,1958,1958,1958,20
|
|
20230824,111900,43719273,1959,1959,1959,1959,1825
|
|
20230824,111800,40144098,1965,1965,1965,1965,0
|
|
20230824,111700,40144098,1965,1965,1965,1965,0
|
|
20230824,111600,40144098,1965,1965,1965,1965,0
|
|
20230824,111500,40144098,1965,1965,1965,1965,0
|
|
20230824,111400,40144098,1965,1965,1965,1965,0
|
|
20230824,111300,40144098,1965,1965,1965,1965,0
|
|
20230824,111200,40144098,1965,1965,1965,1965,0
|
|
20230824,111100,40144098,1965,1962,1965,1962,2
|
|
20230824,111000,40140171,1962,1962,1962,1962,20
|
|
20230824,110900,40100931,1960,1960,1960,1960,0
|
|
20230824,110800,40100931,1960,1960,1960,1960,1
|
|
20230824,110700,40098971,1960,1960,1960,1960,11
|
|
20230824,110600,40077411,1960,1960,1962,1960,28
|
|
20230824,110500,40022517,1960,1960,1960,1960,116
|
|
20230824,110400,39795157,1960,1960,1960,1960,0
|
|
20230824,110300,39795157,1960,1960,1960,1960,0
|
|
20230824,110200,39795157,1960,1960,1960,1960,0
|
|
20230824,110100,39795157,1960,1960,1960,1960,0
|
|
20230824,110000,39795157,1960,1960,1960,1960,0
|
|
20230824,105900,39795157,1960,1960,1960,1960,0
|
|
20230824,105800,39795157,1960,1960,1960,1960,0
|
|
20230824,105700,39795157,1960,1960,1960,1960,0
|
|
20230824,105600,39795157,1960,1965,1965,1960,1151
|
|
20230824,105500,37533487,1966,1966,1966,1966,0
|
|
20230824,105400,37533487,1966,1966,1966,1966,1291
|
|
20230824,105300,34995381,1960,1960,1960,1960,0
|
|
20230824,105200,34995381,1960,1960,1960,1960,0
|
|
20230824,105100,34995381,1960,1960,1960,1960,0
|
|
20230824,105000,34995381,1960,1960,1960,1960,1300
|
|
20230824,104900,32447381,1960,1966,1966,1960,1245
|
|
20230824,104800,30001511,1969,1969,1969,1969,0
|
|
20230824,104700,30001511,1969,1969,1969,1969,0
|
|
20230824,104600,30001511,1969,1969,1969,1969,0
|
|
20230824,104500,30001511,1969,1969,1969,1969,0
|
|
20230824,104400,30001511,1969,1969,1969,1969,0
|
|
20230824,104300,30001511,1969,1969,1969,1969,0
|
|
20230824,104200,30001511,1969,1969,1969,1969,0
|
|
20230824,104100,30001511,1969,1969,1969,1969,0
|
|
20230824,104000,30001511,1969,1969,1969,1969,1
|
|
20230824,103900,29999542,1967,1967,1967,1967,0
|
|
20230824,103800,29999542,1967,1967,1967,1967,0
|
|
20230824,103700,29999542,1967,1967,1967,1967,0
|
|
20230824,103600,29999542,1967,1967,1967,1967,572
|
|
20230824,103500,28874418,1967,1968,1968,1967,650
|
|
20230824,103400,27595318,1968,1968,1968,1968,254
|
|
20230824,103300,27095446,1968,1968,1968,1968,0
|
|
20230824,103200,27095446,1968,1968,1968,1968,0
|
|
20230824,103100,27095446,1968,1968,1968,1968,0
|
|
20230824,103000,27095446,1968,1968,1968,1968,0
|
|
20230824,102900,27095446,1968,1969,1969,1968,202
|
|
20230824,102800,26697710,1969,1969,1969,1969,0
|
|
20230824,102700,26697710,1969,1969,1969,1969,0
|
|
20230824,102600,26697710,1969,1969,1969,1969,0
|
|
20230824,102500,26697710,1969,1969,1969,1969,1
|
|
20230824,102400,26695741,1968,1968,1968,1968,21
|
|
20230824,102300,26654413,1968,1968,1968,1968,0
|
|
20230824,102200,26654413,1968,1968,1968,1968,0
|
|
20230824,102100,26654413,1968,1968,1968,1968,0
|
|
20230824,102000,26654413,1968,1968,1968,1968,20
|
|
20230824,101900,26615053,1968,1968,1968,1968,3
|
|
20230824,101800,26609149,1969,1969,1969,1969,0
|
|
20230824,101700,26609149,1969,1969,1969,1969,88
|
|
20230824,101600,26435877,1968,1968,1968,1968,0
|
|
20230824,101500,26435877,1968,1968,1968,1968,0
|
|
20230824,101400,26435877,1968,1968,1968,1968,500
|
|
20230824,101300,25451877,1969,1969,1969,1969,0
|
|
20230824,101200,25451877,1969,1969,1969,1969,0
|
|
20230824,101100,25451877,1969,1969,1969,1965,307
|
|
20230824,101000,24847429,1969,1969,1969,1969,0
|
|
20230824,100900,24847429,1969,1969,1969,1969,0
|
|
20230824,100800,24847429,1969,1969,1969,1969,0
|
|
20230824,100700,24847429,1969,1969,1969,1969,0
|
|
20230824,100600,24847429,1969,1969,1969,1969,0
|
|
20230824,100500,24847429,1969,1969,1969,1969,0
|
|
20230824,100400,24847429,1969,1968,1969,1968,10
|
|
20230824,100300,24827744,1969,1969,1969,1969,0
|
|
20230824,100200,24827744,1969,1968,1969,1968,36
|
|
20230824,100100,24756861,1967,1967,1967,1967,0
|
|
20230824,100000,24756861,1967,1967,1967,1967,859
|
|
20230824,095900,23067208,1968,1968,1968,1968,0
|
|
20230824,095800,23067208,1968,1968,1968,1968,0
|
|
20230824,095700,23067208,1968,1968,1968,1968,304
|
|
20230824,095600,22468936,1970,1968,1970,1968,9
|
|
20230824,095500,22451222,1969,1969,1969,1969,0
|
|
20230824,095400,22451222,1969,1969,1969,1969,0
|
|
20230824,095300,22451222,1969,1969,1969,1969,835
|
|
20230824,095200,20807107,1968,1968,1968,1968,1
|
|
20230824,095100,20805139,1963,1963,1963,1963,0
|
|
20230824,095000,20805139,1963,1963,1963,1963,1
|
|
20230824,094900,20803176,1963,1963,1963,1963,19
|
|
20230824,094800,20765879,1965,1965,1965,1965,0
|
|
20230824,094700,20765879,1965,1965,1965,1965,0
|
|
20230824,094600,20765879,1965,1965,1965,1965,207
|
|
20230824,094500,20359124,1965,1965,1965,1965,1
|
|
20230824,094400,20357159,1959,1959,1959,1959,0
|
|
20230824,094300,20357159,1959,1959,1959,1959,4
|
|
20230824,094200,20349323,1965,1965,1965,1965,0
|
|
20230824,094100,20349323,1965,1965,1965,1965,0
|
|
20230824,094000,20349323,1965,1965,1965,1965,112
|
|
20230824,093900,20129243,1965,1965,1965,1965,0
|
|
20230824,093800,20129243,1965,1964,1965,1964,20
|
|
20230824,093700,20089955,1964,1964,1964,1964,10
|
|
20230824,093600,20070315,1964,1964,1964,1964,0
|
|
20230824,093500,20070315,1964,1964,1964,1964,0
|
|
20230824,093400,20070315,1964,1964,1964,1964,1
|
|
20230824,093300,20068351,1951,1951,1951,1951,0
|
|
20230824,093200,20068351,1951,1952,1952,1951,1159
|
|
20230824,093100,17807119,1961,1961,1961,1961,0
|
|
20230824,093000,17807119,1961,1961,1961,1961,0
|
|
20230824,092900,17807119,1961,1965,1965,1960,4631
|
|
20230824,092800,8729829,1965,1965,1965,1965,0
|
|
20230824,092700,8729829,1965,1965,1965,1965,0
|
|
20230824,092600,8729829,1965,1965,1965,1965,0
|
|
20230824,092500,8729829,1965,1965,1965,1965,3
|
|
20230824,092400,8723934,1970,1970,1970,1970,0
|
|
20230824,092300,8723934,1970,1970,1970,1970,0
|
|
20230824,092200,8723934,1970,1970,1970,1970,0
|
|
20230824,092100,8723934,1970,1970,1970,1970,0
|
|
20230824,092000,8723934,1970,1970,1970,1970,0
|
|
20230824,091900,8723934,1970,1970,1970,1970,0
|
|
20230824,091800,8723934,1970,1969,1970,1969,90
|
|
20230824,091700,8546722,1969,1969,1969,1969,10
|
|
20230824,091600,8527032,1965,1965,1965,1965,0
|
|
20230824,091500,8527032,1965,1965,1965,1965,235
|
|
20230824,091400,8065257,1970,1970,1970,1970,0
|
|
20230824,091300,8065257,1970,1966,1970,1966,180
|
|
20230824,091200,7710857,1970,1967,1970,1967,2000
|
|
20230824,091100,3770981,1969,1969,1969,1969,5
|
|
20230824,091000,3761136,1970,1961,1970,1961,300
|
|
20230824,090900,3171531,1966,1966,1966,1966,0
|
|
20230824,090800,3171531,1966,1948,1966,1941,243
|
|
20230824,090700,2699657,1949,1954,1954,1949,500
|
|
20230824,090600,1724057,1954,1959,1959,1949,141
|
|
20230824,090500,1448606,1962,1962,1962,1962,0
|
|
20230824,090400,1448606,1962,1962,1962,1962,11
|
|
20230824,090300,1427024,1956,1957,1963,1956,37
|
|
20230824,090200,1354613,1963,1965,1965,1958,680
|
|
20230824,090100,21626,1966,1966,1966,1966,10
|
|
20230824,090000,1966,1966,1966,1966,1966,1
|