573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,183000,50082150,1964,1964,1964,1964,264
|
|
20230825,182900,50082150,1964,1964,1964,1964,0
|
|
20230825,182800,50082150,1964,1964,1964,1964,0
|
|
20230825,182700,50082150,1964,1964,1964,1964,0
|
|
20230825,182600,50082150,1964,1964,1964,1964,0
|
|
20230825,182500,50082150,1964,1964,1964,1964,0
|
|
20230825,182400,50082150,1964,1964,1964,1964,0
|
|
20230825,182300,50082150,1964,1964,1964,1964,0
|
|
20230825,182200,50082150,1964,1964,1964,1964,0
|
|
20230825,182100,50082150,1964,1964,1964,1964,0
|
|
20230825,182000,50082150,1964,1964,1964,1964,0
|
|
20230825,181900,50082150,1964,1964,1964,1964,0
|
|
20230825,181800,50082150,1964,1964,1964,1964,0
|
|
20230825,181700,50082150,1964,1964,1964,1964,0
|
|
20230825,181600,50082150,1964,1964,1964,1964,0
|
|
20230825,181500,50082150,1964,1964,1964,1964,0
|
|
20230825,181400,50082150,1964,1964,1964,1964,0
|
|
20230825,181300,50082150,1964,1964,1964,1964,0
|
|
20230825,181200,50082150,1964,1964,1964,1964,0
|
|
20230825,181100,50082150,1964,1964,1964,1964,0
|
|
20230825,181000,50082150,1964,1964,1964,1964,0
|
|
20230825,180900,50082150,1964,1964,1964,1964,0
|
|
20230825,180800,50082150,1964,1964,1964,1964,0
|
|
20230825,180700,50082150,1964,1964,1964,1964,0
|
|
20230825,180600,50082150,1964,1964,1964,1964,0
|
|
20230825,180500,50082150,1964,1964,1964,1964,0
|
|
20230825,180400,50082150,1964,1964,1964,1964,0
|
|
20230825,180300,50082150,1964,1964,1964,1964,0
|
|
20230825,180200,50082150,1964,1964,1964,1964,0
|
|
20230825,180100,50082150,1964,1964,1964,1964,0
|
|
20230825,180000,50082150,1964,1964,1964,1964,264
|
|
20230825,175900,50082150,1964,1964,1964,1964,0
|
|
20230825,175800,50082150,1964,1964,1964,1964,0
|
|
20230825,175700,50082150,1964,1964,1964,1964,0
|
|
20230825,175600,50082150,1964,1964,1964,1964,0
|
|
20230825,175500,50082150,1964,1964,1964,1964,0
|
|
20230825,175400,50082150,1964,1964,1964,1964,0
|
|
20230825,175300,50082150,1964,1964,1964,1964,0
|
|
20230825,175200,50082150,1964,1964,1964,1964,0
|
|
20230825,175100,50082150,1964,1964,1964,1964,0
|
|
20230825,175000,50082150,1964,1964,1964,1964,0
|
|
20230825,174900,50082150,1964,1964,1964,1964,0
|
|
20230825,174800,50082150,1964,1964,1964,1964,0
|
|
20230825,174700,50082150,1964,1964,1964,1964,0
|
|
20230825,174600,50082150,1964,1964,1964,1964,0
|
|
20230825,174500,50082150,1964,1964,1964,1964,0
|
|
20230825,174400,50082150,1964,1964,1964,1964,0
|
|
20230825,174300,50082150,1964,1964,1964,1964,0
|
|
20230825,174200,50082150,1964,1964,1964,1964,0
|
|
20230825,174100,50082150,1964,1964,1964,1964,0
|
|
20230825,174000,50082150,1964,1964,1964,1964,0
|
|
20230825,173900,50082150,1964,1964,1964,1964,0
|
|
20230825,173800,50082150,1964,1964,1964,1964,0
|
|
20230825,173700,50082150,1964,1964,1964,1964,0
|
|
20230825,173600,50082150,1964,1964,1964,1964,0
|
|
20230825,173500,50082150,1964,1964,1964,1964,0
|
|
20230825,173400,50082150,1964,1964,1964,1964,0
|
|
20230825,173300,50082150,1964,1964,1964,1964,0
|
|
20230825,173200,50082150,1964,1964,1964,1964,0
|
|
20230825,173100,50082150,1964,1964,1964,1964,0
|
|
20230825,173000,50082150,1964,1964,1964,1964,264
|
|
20230825,172900,50082150,1964,1964,1964,1964,0
|
|
20230825,172800,50082150,1964,1964,1964,1964,0
|
|
20230825,172700,50082150,1964,1964,1964,1964,0
|
|
20230825,172600,50082150,1964,1964,1964,1964,0
|
|
20230825,172500,50082150,1964,1964,1964,1964,0
|
|
20230825,172400,50082150,1964,1964,1964,1964,0
|
|
20230825,172300,50082150,1964,1964,1964,1964,0
|
|
20230825,172200,50082150,1964,1964,1964,1964,0
|
|
20230825,172100,50082150,1964,1964,1964,1964,0
|
|
20230825,172000,50082150,1964,1964,1964,1964,0
|
|
20230825,171900,50082150,1964,1964,1964,1964,0
|
|
20230825,171800,50082150,1964,1964,1964,1964,0
|
|
20230825,171700,50082150,1964,1964,1964,1964,0
|
|
20230825,171600,50082150,1964,1964,1964,1964,0
|
|
20230825,171500,50082150,1964,1964,1964,1964,0
|
|
20230825,171400,50082150,1964,1964,1964,1964,0
|
|
20230825,171300,50082150,1964,1964,1964,1964,0
|
|
20230825,171200,50082150,1964,1964,1964,1964,0
|
|
20230825,171100,50082150,1964,1964,1964,1964,0
|
|
20230825,171000,50082150,1964,1964,1964,1964,0
|
|
20230825,170900,50082150,1964,1964,1964,1964,0
|
|
20230825,170800,50082150,1964,1964,1964,1964,0
|
|
20230825,170700,50082150,1964,1964,1964,1964,0
|
|
20230825,170600,50082150,1964,1964,1964,1964,0
|
|
20230825,170500,50082150,1964,1964,1964,1964,0
|
|
20230825,170400,50082150,1964,1964,1964,1964,0
|
|
20230825,170300,50082150,1964,1964,1964,1964,0
|
|
20230825,170200,50082150,1964,1964,1964,1964,0
|
|
20230825,170100,50082150,1964,1964,1964,1964,0
|
|
20230825,170000,50082150,1964,1964,1964,1964,264
|
|
20230825,165900,50082150,1964,1964,1964,1964,0
|
|
20230825,165800,50082150,1964,1964,1964,1964,0
|
|
20230825,165700,50082150,1964,1964,1964,1964,0
|
|
20230825,165600,50082150,1964,1964,1964,1964,0
|
|
20230825,165500,50082150,1964,1964,1964,1964,0
|
|
20230825,165400,50082150,1964,1964,1964,1964,0
|
|
20230825,165300,50082150,1964,1964,1964,1964,0
|
|
20230825,165200,50082150,1964,1964,1964,1964,0
|
|
20230825,165100,50082150,1964,1964,1964,1964,0
|
|
20230825,165000,50082150,1964,1964,1964,1964,0
|
|
20230825,164900,50082150,1964,1964,1964,1964,0
|
|
20230825,164800,50082150,1964,1964,1964,1964,0
|
|
20230825,164700,50082150,1964,1964,1964,1964,0
|
|
20230825,164600,50082150,1964,1964,1964,1964,0
|
|
20230825,164500,50082150,1964,1964,1964,1964,0
|
|
20230825,164400,50082150,1964,1964,1964,1964,0
|
|
20230825,164300,50082150,1964,1964,1964,1964,0
|
|
20230825,164200,50082150,1964,1964,1964,1964,0
|
|
20230825,164100,50082150,1964,1964,1964,1964,0
|
|
20230825,164000,50082150,1964,1964,1964,1964,0
|
|
20230825,163900,50082150,1964,1964,1964,1964,0
|
|
20230825,163800,50082150,1964,1964,1964,1964,0
|
|
20230825,163700,50082150,1964,1964,1964,1964,0
|
|
20230825,163600,50082150,1964,1964,1964,1964,0
|
|
20230825,163500,50082150,1964,1964,1964,1964,0
|
|
20230825,163400,50082150,1964,1964,1964,1964,0
|
|
20230825,163300,50082150,1964,1964,1964,1964,0
|
|
20230825,163200,50082150,1964,1964,1964,1964,0
|
|
20230825,163100,50082150,1964,1964,1964,1964,0
|
|
20230825,163000,50082150,1964,1964,1964,1964,264
|
|
20230825,162900,50082150,1964,1964,1964,1964,0
|
|
20230825,162800,50082150,1964,1964,1964,1964,0
|
|
20230825,162700,50082150,1964,1964,1964,1964,0
|
|
20230825,162600,50082150,1964,1964,1964,1964,0
|
|
20230825,162500,50082150,1964,1964,1964,1964,0
|
|
20230825,162400,50082150,1964,1964,1964,1964,0
|
|
20230825,162300,50082150,1964,1964,1964,1964,0
|
|
20230825,162200,50082150,1964,1964,1964,1964,0
|
|
20230825,162100,50082150,1964,1964,1964,1964,0
|
|
20230825,162000,50082150,1964,1964,1964,1964,0
|
|
20230825,161900,50082150,1964,1964,1964,1964,0
|
|
20230825,161800,50082150,1964,1964,1964,1964,0
|
|
20230825,161700,50082150,1964,1964,1964,1964,0
|
|
20230825,161600,50082150,1964,1964,1964,1964,0
|
|
20230825,161500,50082150,1964,1964,1964,1964,0
|
|
20230825,161400,50082150,1964,1964,1964,1964,0
|
|
20230825,161300,50082150,1964,1964,1964,1964,0
|
|
20230825,161200,50082150,1964,1964,1964,1964,0
|
|
20230825,161100,50082150,1964,1964,1964,1964,0
|
|
20230825,161000,50082150,1964,1964,1964,1964,0
|
|
20230825,160900,50082150,1964,1964,1964,1964,0
|
|
20230825,160800,50082150,1964,1964,1964,1964,0
|
|
20230825,160700,50082150,1964,1964,1964,1964,0
|
|
20230825,160600,50082150,1964,1964,1964,1964,0
|
|
20230825,160500,50082150,1964,1964,1964,1964,0
|
|
20230825,160400,50082150,1964,1964,1964,1964,0
|
|
20230825,160300,50082150,1964,1964,1964,1964,0
|
|
20230825,160200,50082150,1964,1964,1964,1964,0
|
|
20230825,160100,50082150,1964,1964,1964,1964,0
|
|
20230825,160000,50082150,1964,1964,1964,1964,264
|
|
20230825,155900,50082150,1964,1964,1964,1964,0
|
|
20230825,155800,50082150,1964,1964,1964,1964,0
|
|
20230825,155700,50082150,1964,1964,1964,1964,0
|
|
20230825,155600,50082150,1964,1964,1964,1964,0
|
|
20230825,155500,50082150,1964,1964,1964,1964,0
|
|
20230825,155400,50082150,1964,1964,1964,1964,0
|
|
20230825,155300,50082150,1964,1964,1964,1964,0
|
|
20230825,155200,50082150,1964,1964,1964,1964,0
|
|
20230825,155100,50082150,1964,1964,1964,1964,0
|
|
20230825,155000,50082150,1964,1964,1964,1964,0
|
|
20230825,154900,50082150,1964,1964,1964,1964,0
|
|
20230825,154800,50082150,1964,1964,1964,1964,0
|
|
20230825,154700,50082150,1964,1964,1964,1964,0
|
|
20230825,154600,50082150,1964,1964,1964,1964,0
|
|
20230825,154500,50082150,1964,1964,1964,1964,0
|
|
20230825,154400,50082150,1964,1964,1964,1964,0
|
|
20230825,154300,50082150,1964,1964,1964,1964,0
|
|
20230825,154200,50082150,1964,1964,1964,1964,0
|
|
20230825,154100,50082150,1964,1964,1964,1964,0
|
|
20230825,154000,50082150,1964,1964,1964,1964,0
|
|
20230825,153900,50082150,1964,1964,1964,1964,0
|
|
20230825,153800,50082150,1964,1964,1964,1964,0
|
|
20230825,153700,50082150,1964,1964,1964,1964,0
|
|
20230825,153600,50082150,1964,1964,1964,1964,0
|
|
20230825,153500,50082150,1964,1964,1964,1964,0
|
|
20230825,153400,50082150,1964,1964,1964,1964,0
|
|
20230825,153300,50082150,1964,1964,1964,1964,0
|
|
20230825,153200,50082150,1964,1964,1964,1964,0
|
|
20230825,153100,50082150,1964,1964,1964,1964,0
|
|
20230825,153000,50082150,1964,1964,1964,1964,528
|
|
20230825,152900,49563654,1963,1963,1963,1963,0
|
|
20230825,152800,49563654,1963,1963,1963,1963,0
|
|
20230825,152700,49563654,1963,1963,1963,1963,0
|
|
20230825,152600,49563654,1963,1963,1963,1963,0
|
|
20230825,152500,49563654,1963,1963,1963,1963,0
|
|
20230825,152400,49563654,1963,1963,1963,1963,0
|
|
20230825,152300,49563654,1963,1963,1963,1963,0
|
|
20230825,152200,49563654,1963,1963,1963,1963,0
|
|
20230825,152100,49563654,1963,1963,1963,1963,0
|
|
20230825,152000,49563654,1963,1963,1963,1963,0
|
|
20230825,151900,49563654,1963,1963,1963,1959,5
|
|
20230825,151800,49553843,1962,1962,1962,1962,2
|
|
20230825,151700,49549919,1964,1964,1964,1964,1
|
|
20230825,151600,49547955,1960,1960,1960,1960,1
|
|
20230825,151500,49545995,1964,1964,1964,1964,2
|
|
20230825,151400,49542067,1960,1960,1960,1960,0
|
|
20230825,151300,49542067,1960,1960,1960,1960,1
|
|
20230825,151200,49540107,1964,1964,1964,1964,0
|
|
20230825,151100,49540107,1964,1964,1964,1964,0
|
|
20230825,151000,49540107,1964,1964,1964,1964,0
|
|
20230825,150900,49540107,1964,1964,1964,1964,1
|
|
20230825,150800,49538143,1960,1960,1960,1960,1
|
|
20230825,150700,49536183,1964,1964,1964,1964,0
|
|
20230825,150600,49536183,1964,1964,1964,1964,219
|
|
20230825,150500,49106067,1964,1964,1964,1964,0
|
|
20230825,150400,49106067,1964,1964,1964,1964,0
|
|
20230825,150300,49106067,1964,1964,1964,1964,0
|
|
20230825,150200,49106067,1964,1964,1964,1964,0
|
|
20230825,150100,49106067,1964,1961,1964,1961,2000
|
|
20230825,150000,45180934,1961,1961,1961,1961,0
|
|
20230825,145900,45180934,1961,1961,1961,1961,0
|
|
20230825,145800,45180934,1961,1960,1961,1960,2
|
|
20230825,145700,45177013,1957,1957,1957,1957,0
|
|
20230825,145600,45177013,1957,1957,1957,1957,0
|
|
20230825,145500,45177013,1957,1957,1957,1957,0
|
|
20230825,145400,45177013,1957,1957,1957,1957,447
|
|
20230825,145300,44302234,1960,1960,1960,1960,0
|
|
20230825,145200,44302234,1960,1960,1960,1960,2
|
|
20230825,145100,44298314,1960,1960,1960,1960,0
|
|
20230825,145000,44298314,1960,1960,1960,1960,0
|
|
20230825,144900,44298314,1960,1960,1960,1960,0
|
|
20230825,144800,44298314,1960,1957,1960,1957,201
|
|
20230825,144700,43904954,1961,1961,1961,1961,0
|
|
20230825,144600,43904954,1961,1961,1961,1961,0
|
|
20230825,144500,43904954,1961,1961,1961,1961,0
|
|
20230825,144400,43904954,1961,1958,1961,1958,10
|
|
20230825,144300,43885347,1958,1958,1958,1958,11
|
|
20230825,144200,43863809,1958,1958,1958,1958,0
|
|
20230825,144100,43863809,1958,1958,1958,1958,0
|
|
20230825,144000,43863809,1958,1958,1958,1958,0
|
|
20230825,143900,43863809,1958,1958,1958,1958,0
|
|
20230825,143800,43863809,1958,1958,1958,1958,0
|
|
20230825,143700,43863809,1958,1958,1958,1958,0
|
|
20230825,143600,43863809,1958,1958,1958,1958,0
|
|
20230825,143500,43863809,1958,1958,1958,1958,0
|
|
20230825,143400,43863809,1958,1958,1958,1958,0
|
|
20230825,143300,43863809,1958,1958,1958,1958,0
|
|
20230825,143200,43863809,1958,1958,1958,1955,5
|
|
20230825,143100,43854025,1957,1957,1957,1957,15
|
|
20230825,143000,43824670,1957,1957,1957,1957,0
|
|
20230825,142900,43824670,1957,1957,1957,1957,0
|
|
20230825,142800,43824670,1957,1957,1957,1957,0
|
|
20230825,142700,43824670,1957,1957,1957,1957,0
|
|
20230825,142600,43824670,1957,1957,1957,1957,0
|
|
20230825,142500,43824670,1957,1957,1957,1957,300
|
|
20230825,142400,43237570,1958,1958,1958,1958,0
|
|
20230825,142300,43237570,1958,1958,1958,1958,0
|
|
20230825,142200,43237570,1958,1958,1958,1958,0
|
|
20230825,142100,43237570,1958,1958,1958,1958,0
|
|
20230825,142000,43237570,1958,1958,1958,1958,0
|
|
20230825,141900,43237570,1958,1958,1958,1958,0
|
|
20230825,141800,43237570,1958,1958,1958,1958,0
|
|
20230825,141700,43237570,1958,1958,1958,1958,0
|
|
20230825,141600,43237570,1958,1958,1958,1958,0
|
|
20230825,141500,43237570,1958,1958,1958,1958,0
|
|
20230825,141400,43237570,1958,1958,1958,1958,0
|
|
20230825,141300,43237570,1958,1958,1958,1958,0
|
|
20230825,141200,43237570,1958,1958,1958,1958,0
|
|
20230825,141100,43237570,1958,1958,1958,1958,0
|
|
20230825,141000,43237570,1958,1958,1958,1958,0
|
|
20230825,140900,43237570,1958,1958,1958,1958,0
|
|
20230825,140800,43237570,1958,1958,1958,1958,0
|
|
20230825,140700,43237570,1958,1958,1958,1958,0
|
|
20230825,140600,43237570,1958,1958,1958,1958,0
|
|
20230825,140500,43237570,1958,1958,1958,1958,14
|
|
20230825,140400,43210158,1955,1955,1955,1955,0
|
|
20230825,140300,43210158,1955,1955,1955,1955,0
|
|
20230825,140200,43210158,1955,1955,1955,1955,24
|
|
20230825,140100,43163238,1962,1958,1962,1958,6
|
|
20230825,140000,43151478,1962,1958,1962,1958,50
|
|
20230825,135900,43053417,1955,1955,1955,1955,0
|
|
20230825,135800,43053417,1955,1955,1955,1955,0
|
|
20230825,135700,43053417,1955,1955,1955,1955,0
|
|
20230825,135600,43053417,1955,1955,1955,1955,0
|
|
20230825,135500,43053417,1955,1955,1955,1955,0
|
|
20230825,135400,43053417,1955,1955,1955,1955,0
|
|
20230825,135300,43053417,1955,1955,1955,1955,0
|
|
20230825,135200,43053417,1955,1955,1955,1955,0
|
|
20230825,135100,43053417,1955,1955,1955,1955,0
|
|
20230825,135000,43053417,1955,1955,1955,1955,0
|
|
20230825,134900,43053417,1955,1955,1955,1955,0
|
|
20230825,134800,43053417,1955,1955,1955,1955,201
|
|
20230825,134700,42660462,1955,1955,1955,1955,0
|
|
20230825,134600,42660462,1955,1955,1955,1955,0
|
|
20230825,134500,42660462,1955,1955,1955,1955,0
|
|
20230825,134400,42660462,1955,1955,1955,1955,0
|
|
20230825,134300,42660462,1955,1955,1955,1955,0
|
|
20230825,134200,42660462,1955,1955,1955,1955,300
|
|
20230825,134100,42073962,1955,1955,1955,1955,0
|
|
20230825,134000,42073962,1955,1955,1955,1955,0
|
|
20230825,133900,42073962,1955,1955,1955,1955,0
|
|
20230825,133800,42073962,1955,1955,1955,1955,1
|
|
20230825,133700,42072007,1956,1956,1956,1956,0
|
|
20230825,133600,42072007,1956,1956,1956,1956,1075
|
|
20230825,133500,39969307,1955,1958,1958,1955,3000
|
|
20230825,133400,34103204,1961,1961,1961,1961,0
|
|
20230825,133300,34103204,1961,1961,1961,1961,0
|
|
20230825,133200,34103204,1961,1961,1961,1961,0
|
|
20230825,133100,34103204,1961,1961,1961,1961,0
|
|
20230825,133000,34103204,1961,1961,1961,1961,0
|
|
20230825,132900,34103204,1961,1961,1961,1961,0
|
|
20230825,132800,34103204,1961,1961,1961,1961,0
|
|
20230825,132700,34103204,1961,1961,1961,1961,0
|
|
20230825,132600,34103204,1961,1961,1961,1961,0
|
|
20230825,132500,34103204,1961,1961,1961,1961,0
|
|
20230825,132400,34103204,1961,1961,1961,1961,0
|
|
20230825,132300,34103204,1961,1961,1961,1961,0
|
|
20230825,132200,34103204,1961,1961,1961,1961,5
|
|
20230825,132100,34093399,1961,1961,1961,1961,0
|
|
20230825,132000,34093399,1961,1961,1961,1961,0
|
|
20230825,131900,34093399,1961,1961,1961,1961,95
|
|
20230825,131800,33907104,1964,1964,1964,1964,0
|
|
20230825,131700,33907104,1964,1964,1964,1964,9
|
|
20230825,131600,33889428,1964,1964,1964,1964,0
|
|
20230825,131500,33889428,1964,1964,1964,1964,0
|
|
20230825,131400,33889428,1964,1964,1964,1964,0
|
|
20230825,131300,33889428,1964,1964,1964,1964,0
|
|
20230825,131200,33889428,1964,1964,1964,1964,0
|
|
20230825,131100,33889428,1964,1964,1964,1964,0
|
|
20230825,131000,33889428,1964,1964,1964,1964,0
|
|
20230825,130900,33889428,1964,1964,1964,1964,0
|
|
20230825,130800,33889428,1964,1964,1964,1964,0
|
|
20230825,130700,33889428,1964,1964,1964,1964,0
|
|
20230825,130600,33889428,1964,1964,1964,1964,0
|
|
20230825,130500,33889428,1964,1964,1964,1964,0
|
|
20230825,130400,33889428,1964,1964,1964,1964,0
|
|
20230825,130300,33889428,1964,1964,1964,1964,0
|
|
20230825,130200,33889428,1964,1964,1964,1964,100
|
|
20230825,130100,33693028,1964,1963,1964,1963,100
|
|
20230825,130000,33496648,1961,1961,1961,1961,0
|
|
20230825,125900,33496648,1961,1961,1961,1961,0
|
|
20230825,125800,33496648,1961,1961,1961,1961,0
|
|
20230825,125700,33496648,1961,1961,1961,1961,0
|
|
20230825,125600,33496648,1961,1961,1961,1961,0
|
|
20230825,125500,33496648,1961,1961,1961,1961,0
|
|
20230825,125400,33496648,1961,1961,1961,1961,0
|
|
20230825,125300,33496648,1961,1961,1961,1961,0
|
|
20230825,125200,33496648,1961,1961,1961,1961,0
|
|
20230825,125100,33496648,1961,1961,1961,1961,0
|
|
20230825,125000,33496648,1961,1961,1961,1961,0
|
|
20230825,124900,33496648,1961,1961,1961,1961,0
|
|
20230825,124800,33496648,1961,1961,1961,1961,0
|
|
20230825,124700,33496648,1961,1961,1961,1961,0
|
|
20230825,124600,33496648,1961,1961,1961,1961,1
|
|
20230825,124500,33494687,1960,1960,1960,1960,0
|
|
20230825,124400,33494687,1960,1960,1960,1960,0
|
|
20230825,124300,33494687,1960,1960,1960,1960,0
|
|
20230825,124200,33494687,1960,1960,1960,1960,0
|
|
20230825,124100,33494687,1960,1960,1960,1960,0
|
|
20230825,124000,33494687,1960,1960,1960,1960,400
|
|
20230825,123900,32710687,1964,1964,1964,1964,0
|
|
20230825,123800,32710687,1964,1964,1964,1964,0
|
|
20230825,123700,32710687,1964,1964,1964,1964,0
|
|
20230825,123600,32710687,1964,1963,1964,1963,10
|
|
20230825,123500,32691056,1963,1963,1963,1963,0
|
|
20230825,123400,32691056,1963,1963,1963,1963,0
|
|
20230825,123300,32691056,1963,1963,1963,1963,0
|
|
20230825,123200,32691056,1963,1963,1963,1963,0
|
|
20230825,123100,32691056,1963,1963,1963,1963,0
|
|
20230825,123000,32691056,1963,1958,1963,1958,2
|
|
20230825,122900,32687135,1963,1958,1963,1958,200
|
|
20230825,122800,32294540,1963,1963,1963,1963,0
|
|
20230825,122700,32294540,1963,1963,1963,1963,0
|
|
20230825,122600,32294540,1963,1963,1963,1963,0
|
|
20230825,122500,32294540,1963,1963,1963,1963,0
|
|
20230825,122400,32294540,1963,1963,1963,1963,0
|
|
20230825,122300,32294540,1963,1963,1963,1963,0
|
|
20230825,122200,32294540,1963,1959,1963,1959,200
|
|
20230825,122100,31902413,1955,1955,1955,1955,220
|
|
20230825,122000,31472313,1961,1961,1961,1961,0
|
|
20230825,121900,31472313,1961,1961,1961,1961,0
|
|
20230825,121800,31472313,1961,1961,1961,1961,0
|
|
20230825,121700,31472313,1961,1961,1961,1961,0
|
|
20230825,121600,31472313,1961,1961,1961,1961,0
|
|
20230825,121500,31472313,1961,1961,1961,1961,0
|
|
20230825,121400,31472313,1961,1961,1961,1961,0
|
|
20230825,121300,31472313,1961,1961,1961,1961,0
|
|
20230825,121200,31472313,1961,1961,1961,1961,0
|
|
20230825,121100,31472313,1961,1961,1961,1961,0
|
|
20230825,121000,31472313,1961,1961,1961,1961,2
|
|
20230825,120900,31468391,1961,1961,1961,1961,0
|
|
20230825,120800,31468391,1961,1961,1961,1961,0
|
|
20230825,120700,31468391,1961,1961,1961,1961,0
|
|
20230825,120600,31468391,1961,1961,1961,1961,0
|
|
20230825,120500,31468391,1961,1961,1961,1961,0
|
|
20230825,120400,31468391,1961,1961,1961,1961,0
|
|
20230825,120300,31468391,1961,1961,1961,1961,0
|
|
20230825,120200,31468391,1961,1961,1961,1961,0
|
|
20230825,120100,31468391,1961,1961,1961,1961,0
|
|
20230825,120000,31468391,1961,1961,1961,1961,0
|
|
20230825,115900,31468391,1961,1961,1961,1961,0
|
|
20230825,115800,31468391,1961,1961,1961,1961,0
|
|
20230825,115700,31468391,1961,1961,1961,1961,0
|
|
20230825,115600,31468391,1961,1961,1961,1961,0
|
|
20230825,115500,31468391,1961,1961,1961,1961,0
|
|
20230825,115400,31468391,1961,1961,1961,1961,1
|
|
20230825,115300,31466430,1955,1955,1955,1955,0
|
|
20230825,115200,31466430,1955,1955,1955,1955,0
|
|
20230825,115100,31466430,1955,1955,1955,1955,0
|
|
20230825,115000,31466430,1955,1955,1955,1955,0
|
|
20230825,114900,31466430,1955,1955,1955,1955,0
|
|
20230825,114800,31466430,1955,1955,1955,1955,0
|
|
20230825,114700,31466430,1955,1955,1955,1955,1
|
|
20230825,114600,31464475,1955,1955,1955,1955,0
|
|
20230825,114500,31464475,1955,1955,1955,1955,0
|
|
20230825,114400,31464475,1955,1955,1955,1955,0
|
|
20230825,114300,31464475,1955,1955,1955,1955,1
|
|
20230825,114200,31462520,1952,1952,1952,1952,0
|
|
20230825,114100,31462520,1952,1952,1952,1952,0
|
|
20230825,114000,31462520,1952,1952,1952,1952,0
|
|
20230825,113900,31462520,1952,1952,1952,1952,0
|
|
20230825,113800,31462520,1952,1952,1952,1952,211
|
|
20230825,113700,31050648,1952,1954,1954,1952,3729
|
|
20230825,113600,23771072,1954,1957,1957,1954,1000
|
|
20230825,113500,21816969,1958,1958,1958,1958,0
|
|
20230825,113400,21816969,1958,1958,1958,1958,0
|
|
20230825,113300,21816969,1958,1958,1958,1958,0
|
|
20230825,113200,21816969,1958,1958,1958,1958,0
|
|
20230825,113100,21816969,1958,1958,1958,1958,0
|
|
20230825,113000,21816969,1958,1958,1958,1958,79
|
|
20230825,112900,21662287,1958,1958,1958,1958,22
|
|
20230825,112800,21619211,1958,1958,1958,1958,0
|
|
20230825,112700,21619211,1958,1958,1958,1958,0
|
|
20230825,112600,21619211,1958,1958,1958,1958,0
|
|
20230825,112500,21619211,1958,1958,1958,1958,0
|
|
20230825,112400,21619211,1958,1958,1958,1958,0
|
|
20230825,112300,21619211,1958,1958,1958,1958,0
|
|
20230825,112200,21619211,1958,1958,1958,1958,0
|
|
20230825,112100,21619211,1958,1958,1958,1958,0
|
|
20230825,112000,21619211,1958,1958,1958,1958,2
|
|
20230825,111900,21615295,1957,1957,1957,1957,0
|
|
20230825,111800,21615295,1957,1957,1957,1957,1
|
|
20230825,111700,21613338,1957,1957,1957,1957,1
|
|
20230825,111600,21611381,1953,1953,1953,1953,0
|
|
20230825,111500,21611381,1953,1957,1957,1953,156
|
|
20230825,111400,21306697,1958,1958,1958,1958,0
|
|
20230825,111300,21306697,1958,1958,1958,1958,0
|
|
20230825,111200,21306697,1958,1958,1958,1958,0
|
|
20230825,111100,21306697,1958,1958,1958,1958,0
|
|
20230825,111000,21306697,1958,1958,1958,1958,36
|
|
20230825,110900,21236209,1958,1958,1958,1958,40
|
|
20230825,110800,21157889,1958,1958,1958,1958,0
|
|
20230825,110700,21157889,1958,1958,1958,1958,0
|
|
20230825,110600,21157889,1958,1958,1958,1958,0
|
|
20230825,110500,21157889,1958,1958,1958,1958,0
|
|
20230825,110400,21157889,1958,1958,1958,1958,17
|
|
20230825,110300,21124603,1958,1963,1963,1958,103
|
|
20230825,110200,20922429,1963,1963,1963,1963,0
|
|
20230825,110100,20922429,1963,1963,1963,1963,0
|
|
20230825,110000,20922429,1963,1963,1963,1963,0
|
|
20230825,105900,20922429,1963,1962,1963,1962,296
|
|
20230825,105800,20341676,1962,1962,1962,1962,5
|
|
20230825,105700,20331866,1962,1962,1962,1962,4
|
|
20230825,105600,20324018,1962,1962,1962,1962,0
|
|
20230825,105500,20324018,1962,1962,1962,1962,0
|
|
20230825,105400,20324018,1962,1962,1962,1962,0
|
|
20230825,105300,20324018,1962,1962,1962,1962,0
|
|
20230825,105200,20324018,1962,1962,1962,1962,0
|
|
20230825,105100,20324018,1962,1962,1962,1962,0
|
|
20230825,105000,20324018,1962,1962,1962,1962,1
|
|
20230825,104900,20322056,1963,1963,1963,1963,0
|
|
20230825,104800,20322056,1963,1963,1963,1963,0
|
|
20230825,104700,20322056,1963,1963,1963,1963,0
|
|
20230825,104600,20322056,1963,1963,1963,1963,0
|
|
20230825,104500,20322056,1963,1963,1963,1963,0
|
|
20230825,104400,20322056,1963,1963,1963,1963,0
|
|
20230825,104300,20322056,1963,1963,1963,1963,0
|
|
20230825,104200,20322056,1963,1963,1963,1963,0
|
|
20230825,104100,20322056,1963,1962,1963,1962,18
|
|
20230825,104000,20286732,1963,1963,1963,1963,0
|
|
20230825,103900,20286732,1963,1963,1963,1963,0
|
|
20230825,103800,20286732,1963,1963,1963,1963,0
|
|
20230825,103700,20286732,1963,1963,1963,1963,0
|
|
20230825,103600,20286732,1963,1963,1963,1963,0
|
|
20230825,103500,20286732,1963,1963,1963,1963,0
|
|
20230825,103400,20286732,1963,1963,1963,1963,10
|
|
20230825,103300,20267102,1965,1965,1965,1965,0
|
|
20230825,103200,20267102,1965,1965,1965,1965,0
|
|
20230825,103100,20267102,1965,1965,1965,1965,0
|
|
20230825,103000,20267102,1965,1965,1965,1965,0
|
|
20230825,102900,20267102,1965,1965,1965,1965,0
|
|
20230825,102800,20267102,1965,1965,1965,1965,0
|
|
20230825,102700,20267102,1965,1965,1965,1965,0
|
|
20230825,102600,20267102,1965,1965,1965,1965,0
|
|
20230825,102500,20267102,1965,1957,1965,1957,2
|
|
20230825,102400,20263180,1956,1956,1956,1956,0
|
|
20230825,102300,20263180,1956,1956,1956,1956,0
|
|
20230825,102200,20263180,1956,1956,1956,1956,0
|
|
20230825,102100,20263180,1956,1956,1956,1956,0
|
|
20230825,102000,20263180,1956,1956,1956,1956,0
|
|
20230825,101900,20263180,1956,1958,1958,1952,2464
|
|
20230825,101800,15452766,1966,1966,1966,1966,0
|
|
20230825,101700,15452766,1966,1966,1966,1966,0
|
|
20230825,101600,15452766,1966,1966,1966,1966,0
|
|
20230825,101500,15452766,1966,1965,1966,1965,10
|
|
20230825,101400,15433114,1965,1965,1965,1965,0
|
|
20230825,101300,15433114,1965,1958,1965,1958,3
|
|
20230825,101200,15427226,1966,1966,1966,1966,0
|
|
20230825,101100,15427226,1966,1958,1966,1958,4
|
|
20230825,101000,15419370,1967,1967,1967,1967,0
|
|
20230825,100900,15419370,1967,1967,1967,1967,0
|
|
20230825,100800,15419370,1967,1967,1967,1967,0
|
|
20230825,100700,15419370,1967,1967,1967,1967,4
|
|
20230825,100600,15411502,1968,1968,1968,1968,0
|
|
20230825,100500,15411502,1968,1968,1968,1968,0
|
|
20230825,100400,15411502,1968,1968,1968,1968,0
|
|
20230825,100300,15411502,1968,1968,1968,1968,796
|
|
20230825,100200,13844974,1968,1968,1968,1968,0
|
|
20230825,100100,13844974,1968,1958,1968,1958,147
|
|
20230825,100000,13555688,1968,1968,1968,1968,0
|
|
20230825,095900,13555688,1968,1968,1968,1968,0
|
|
20230825,095800,13555688,1968,1968,1968,1968,0
|
|
20230825,095700,13555688,1968,1968,1968,1968,0
|
|
20230825,095600,13555688,1968,1968,1968,1968,0
|
|
20230825,095500,13555688,1968,1958,1968,1958,10
|
|
20230825,095400,13536018,1968,1958,1968,1958,7
|
|
20230825,095300,13522252,1958,1968,1968,1958,2
|
|
20230825,095200,13518326,1968,1958,1968,1958,100
|
|
20230825,095100,13321536,1968,1968,1968,1968,0
|
|
20230825,095000,13321536,1968,1968,1968,1968,0
|
|
20230825,094900,13321536,1968,1968,1968,1968,0
|
|
20230825,094800,13321536,1968,1955,1968,1955,96
|
|
20230825,094700,13132751,1955,1966,1967,1955,661
|
|
20230825,094600,11833243,1966,1966,1966,1966,0
|
|
20230825,094500,11833243,1966,1966,1966,1966,0
|
|
20230825,094400,11833243,1966,1966,1966,1966,4
|
|
20230825,094300,11825379,1953,1960,1960,1948,1825
|
|
20230825,094200,8263019,1966,1966,1966,1966,0
|
|
20230825,094100,8263019,1966,1966,1966,1966,0
|
|
20230825,094000,8263019,1966,1964,1966,1964,100
|
|
20230825,093900,8066544,1965,1965,1965,1965,16
|
|
20230825,093800,8035104,1965,1965,1965,1965,19
|
|
20230825,093700,7997769,1965,1965,1965,1965,10
|
|
20230825,093600,7978119,1965,1965,1965,1965,6
|
|
20230825,093500,7966329,1966,1966,1966,1966,0
|
|
20230825,093400,7966329,1966,1966,1966,1966,0
|
|
20230825,093300,7966329,1966,1965,1966,1965,85
|
|
20230825,093200,7799300,1966,1966,1966,1966,0
|
|
20230825,093100,7799300,1966,1959,1966,1959,51
|
|
20230825,093000,7699081,1956,1965,1966,1956,42
|
|
20230825,092900,7616624,1965,1965,1965,1965,200
|
|
20230825,092800,7223624,1964,1964,1964,1964,425
|
|
20230825,092700,6388924,1964,1964,1964,1964,0
|
|
20230825,092600,6388924,1964,1964,1964,1964,0
|
|
20230825,092500,6388924,1964,1964,1964,1964,0
|
|
20230825,092400,6388924,1964,1964,1964,1964,0
|
|
20230825,092300,6388924,1964,1964,1964,1964,0
|
|
20230825,092200,6388924,1964,1964,1964,1964,0
|
|
20230825,092100,6388924,1964,1964,1964,1964,0
|
|
20230825,092000,6388924,1964,1964,1964,1964,0
|
|
20230825,091900,6388924,1964,1964,1964,1964,0
|
|
20230825,091800,6388924,1964,1964,1964,1964,2
|
|
20230825,091700,6384996,1960,1960,1960,1960,4
|
|
20230825,091600,6377156,1963,1963,1963,1963,0
|
|
20230825,091500,6377156,1963,1963,1963,1963,108
|
|
20230825,091400,6165152,1965,1963,1965,1963,193
|
|
20230825,091300,5786188,1963,1963,1963,1963,0
|
|
20230825,091200,5786188,1963,1963,1963,1963,0
|
|
20230825,091100,5786188,1963,1963,1963,1963,0
|
|
20230825,091000,5786188,1963,1960,1963,1960,400
|
|
20230825,090900,5001873,1960,1960,1960,1960,764
|
|
20230825,090800,3504433,1959,1957,1959,1957,937
|
|
20230825,090700,1669179,1958,1956,1958,1956,30
|
|
20230825,090600,1610486,1956,1956,1956,1956,0
|
|
20230825,090500,1610486,1956,1956,1956,1956,1
|
|
20230825,090400,1608530,1949,1949,1949,1949,0
|
|
20230825,090300,1608530,1949,1952,1952,1949,500
|
|
20230825,090200,633519,1952,1952,1952,1952,0
|
|
20230825,090100,633519,1952,1952,1952,1952,100
|
|
20230825,090000,438319,1950,1957,1957,1950,224
|