573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,183000,163803198,1921,1921,1921,1921,8698
|
|
20230925,182900,163803198,1921,1921,1921,1921,0
|
|
20230925,182800,163803198,1921,1921,1921,1921,0
|
|
20230925,182700,163803198,1921,1921,1921,1921,0
|
|
20230925,182600,163803198,1921,1921,1921,1921,0
|
|
20230925,182500,163803198,1921,1921,1921,1921,0
|
|
20230925,182400,163803198,1921,1921,1921,1921,0
|
|
20230925,182300,163803198,1921,1921,1921,1921,0
|
|
20230925,182200,163803198,1921,1921,1921,1921,0
|
|
20230925,182100,163803198,1921,1921,1921,1921,0
|
|
20230925,182000,163803198,1921,1921,1921,1921,0
|
|
20230925,181900,163803198,1921,1921,1921,1921,0
|
|
20230925,181800,163803198,1921,1921,1921,1921,0
|
|
20230925,181700,163803198,1921,1921,1921,1921,0
|
|
20230925,181600,163803198,1921,1921,1921,1921,0
|
|
20230925,181500,163803198,1921,1921,1921,1921,0
|
|
20230925,181400,163803198,1921,1921,1921,1921,0
|
|
20230925,181300,163803198,1921,1921,1921,1921,0
|
|
20230925,181200,163803198,1921,1921,1921,1921,0
|
|
20230925,181100,163803198,1921,1921,1921,1921,0
|
|
20230925,181000,163803198,1921,1921,1921,1921,0
|
|
20230925,180900,163803198,1921,1921,1921,1921,0
|
|
20230925,180800,163803198,1921,1921,1921,1921,0
|
|
20230925,180700,163803198,1921,1921,1921,1921,0
|
|
20230925,180600,163803198,1921,1921,1921,1921,0
|
|
20230925,180500,163803198,1921,1921,1921,1921,0
|
|
20230925,180400,163803198,1921,1921,1921,1921,0
|
|
20230925,180300,163803198,1921,1921,1921,1921,0
|
|
20230925,180200,163803198,1921,1921,1921,1921,0
|
|
20230925,180100,163803198,1921,1921,1921,1921,0
|
|
20230925,180000,163803198,1921,1921,1921,1921,8698
|
|
20230925,175900,163803198,1921,1921,1921,1921,0
|
|
20230925,175800,163803198,1921,1921,1921,1921,0
|
|
20230925,175700,163803198,1921,1921,1921,1921,0
|
|
20230925,175600,163803198,1921,1921,1921,1921,0
|
|
20230925,175500,163803198,1921,1921,1921,1921,0
|
|
20230925,175400,163803198,1921,1921,1921,1921,0
|
|
20230925,175300,163803198,1921,1921,1921,1921,0
|
|
20230925,175200,163803198,1921,1921,1921,1921,0
|
|
20230925,175100,163803198,1921,1921,1921,1921,0
|
|
20230925,175000,163803198,1921,1921,1921,1921,0
|
|
20230925,174900,163803198,1921,1921,1921,1921,0
|
|
20230925,174800,163803198,1921,1921,1921,1921,0
|
|
20230925,174700,163803198,1921,1921,1921,1921,0
|
|
20230925,174600,163803198,1921,1921,1921,1921,0
|
|
20230925,174500,163803198,1921,1921,1921,1921,0
|
|
20230925,174400,163803198,1921,1921,1921,1921,0
|
|
20230925,174300,163803198,1921,1921,1921,1921,0
|
|
20230925,174200,163803198,1921,1921,1921,1921,0
|
|
20230925,174100,163803198,1921,1921,1921,1921,0
|
|
20230925,174000,163803198,1921,1921,1921,1921,0
|
|
20230925,173900,163803198,1921,1921,1921,1921,0
|
|
20230925,173800,163803198,1921,1921,1921,1921,0
|
|
20230925,173700,163803198,1921,1921,1921,1921,0
|
|
20230925,173600,163803198,1921,1921,1921,1921,0
|
|
20230925,173500,163803198,1921,1921,1921,1921,0
|
|
20230925,173400,163803198,1921,1921,1921,1921,0
|
|
20230925,173300,163803198,1921,1921,1921,1921,0
|
|
20230925,173200,163803198,1921,1921,1921,1921,0
|
|
20230925,173100,163803198,1921,1921,1921,1921,0
|
|
20230925,173000,163803198,1921,1921,1921,1921,8698
|
|
20230925,172900,163803198,1921,1921,1921,1921,0
|
|
20230925,172800,163803198,1921,1921,1921,1921,0
|
|
20230925,172700,163803198,1921,1921,1921,1921,0
|
|
20230925,172600,163803198,1921,1921,1921,1921,0
|
|
20230925,172500,163803198,1921,1921,1921,1921,0
|
|
20230925,172400,163803198,1921,1921,1921,1921,0
|
|
20230925,172300,163803198,1921,1921,1921,1921,0
|
|
20230925,172200,163803198,1921,1921,1921,1921,0
|
|
20230925,172100,163803198,1921,1921,1921,1921,0
|
|
20230925,172000,163803198,1921,1921,1921,1921,0
|
|
20230925,171900,163803198,1921,1921,1921,1921,0
|
|
20230925,171800,163803198,1921,1921,1921,1921,0
|
|
20230925,171700,163803198,1921,1921,1921,1921,0
|
|
20230925,171600,163803198,1921,1921,1921,1921,0
|
|
20230925,171500,163803198,1921,1921,1921,1921,0
|
|
20230925,171400,163803198,1921,1921,1921,1921,0
|
|
20230925,171300,163803198,1921,1921,1921,1921,0
|
|
20230925,171200,163803198,1921,1921,1921,1921,0
|
|
20230925,171100,163803198,1921,1921,1921,1921,0
|
|
20230925,171000,163803198,1921,1921,1921,1921,0
|
|
20230925,170900,163803198,1921,1921,1921,1921,0
|
|
20230925,170800,163803198,1921,1921,1921,1921,0
|
|
20230925,170700,163803198,1921,1921,1921,1921,0
|
|
20230925,170600,163803198,1921,1921,1921,1921,0
|
|
20230925,170500,163803198,1921,1921,1921,1921,0
|
|
20230925,170400,163803198,1921,1921,1921,1921,0
|
|
20230925,170300,163803198,1921,1921,1921,1921,0
|
|
20230925,170200,163803198,1921,1921,1921,1921,0
|
|
20230925,170100,163803198,1921,1921,1921,1921,0
|
|
20230925,170000,163803198,1921,1921,1921,1921,8698
|
|
20230925,165900,163803198,1921,1921,1921,1921,0
|
|
20230925,165800,163803198,1921,1921,1921,1921,0
|
|
20230925,165700,163803198,1921,1921,1921,1921,0
|
|
20230925,165600,163803198,1921,1921,1921,1921,0
|
|
20230925,165500,163803198,1921,1921,1921,1921,0
|
|
20230925,165400,163803198,1921,1921,1921,1921,0
|
|
20230925,165300,163803198,1921,1921,1921,1921,0
|
|
20230925,165200,163803198,1921,1921,1921,1921,0
|
|
20230925,165100,163803198,1921,1921,1921,1921,0
|
|
20230925,165000,163803198,1921,1921,1921,1921,0
|
|
20230925,164900,163803198,1921,1921,1921,1921,0
|
|
20230925,164800,163803198,1921,1921,1921,1921,0
|
|
20230925,164700,163803198,1921,1921,1921,1921,0
|
|
20230925,164600,163803198,1921,1921,1921,1921,0
|
|
20230925,164500,163803198,1921,1921,1921,1921,0
|
|
20230925,164400,163803198,1921,1921,1921,1921,0
|
|
20230925,164300,163803198,1921,1921,1921,1921,0
|
|
20230925,164200,163803198,1921,1921,1921,1921,0
|
|
20230925,164100,163803198,1921,1921,1921,1921,0
|
|
20230925,164000,163803198,1921,1921,1921,1921,0
|
|
20230925,163900,163803198,1921,1921,1921,1921,0
|
|
20230925,163800,163803198,1921,1921,1921,1921,0
|
|
20230925,163700,163803198,1921,1921,1921,1921,0
|
|
20230925,163600,163803198,1921,1921,1921,1921,0
|
|
20230925,163500,163803198,1921,1921,1921,1921,0
|
|
20230925,163400,163803198,1921,1921,1921,1921,0
|
|
20230925,163300,163803198,1921,1921,1921,1921,0
|
|
20230925,163200,163803198,1921,1921,1921,1921,0
|
|
20230925,163100,163803198,1921,1921,1921,1921,0
|
|
20230925,163000,163803198,1921,1921,1921,1921,8698
|
|
20230925,162900,163803198,1921,1921,1921,1921,0
|
|
20230925,162800,163803198,1921,1921,1921,1921,0
|
|
20230925,162700,163803198,1921,1921,1921,1921,0
|
|
20230925,162600,163803198,1921,1921,1921,1921,0
|
|
20230925,162500,163803198,1921,1921,1921,1921,0
|
|
20230925,162400,163803198,1921,1921,1921,1921,0
|
|
20230925,162300,163803198,1921,1921,1921,1921,0
|
|
20230925,162200,163803198,1921,1921,1921,1921,0
|
|
20230925,162100,163803198,1921,1921,1921,1921,0
|
|
20230925,162000,163803198,1921,1921,1921,1921,0
|
|
20230925,161900,163803198,1921,1921,1921,1921,0
|
|
20230925,161800,163803198,1921,1921,1921,1921,0
|
|
20230925,161700,163803198,1921,1921,1921,1921,0
|
|
20230925,161600,163803198,1921,1921,1921,1921,0
|
|
20230925,161500,163803198,1921,1921,1921,1921,0
|
|
20230925,161400,163803198,1921,1921,1921,1921,0
|
|
20230925,161300,163803198,1921,1921,1921,1921,0
|
|
20230925,161200,163803198,1921,1921,1921,1921,0
|
|
20230925,161100,163803198,1921,1921,1921,1921,0
|
|
20230925,161000,163803198,1921,1921,1921,1921,0
|
|
20230925,160900,163803198,1921,1921,1921,1921,0
|
|
20230925,160800,163803198,1921,1921,1921,1921,0
|
|
20230925,160700,163803198,1921,1921,1921,1921,0
|
|
20230925,160600,163803198,1921,1921,1921,1921,0
|
|
20230925,160500,163803198,1921,1921,1921,1921,0
|
|
20230925,160400,163803198,1921,1921,1921,1921,0
|
|
20230925,160300,163803198,1921,1921,1921,1921,0
|
|
20230925,160200,163803198,1921,1921,1921,1921,0
|
|
20230925,160100,163803198,1921,1921,1921,1921,0
|
|
20230925,160000,163803198,1921,1921,1921,1921,8698
|
|
20230925,155900,163803198,1921,1921,1921,1921,0
|
|
20230925,155800,163803198,1921,1921,1921,1921,0
|
|
20230925,155700,163803198,1921,1921,1921,1921,0
|
|
20230925,155600,163803198,1921,1921,1921,1921,0
|
|
20230925,155500,163803198,1921,1921,1921,1921,0
|
|
20230925,155400,163803198,1921,1921,1921,1921,0
|
|
20230925,155300,163803198,1921,1921,1921,1921,0
|
|
20230925,155200,163803198,1921,1921,1921,1921,0
|
|
20230925,155100,163803198,1921,1921,1921,1921,0
|
|
20230925,155000,163803198,1921,1921,1921,1921,0
|
|
20230925,154900,163803198,1921,1921,1921,1921,0
|
|
20230925,154800,163803198,1921,1921,1921,1921,0
|
|
20230925,154700,163803198,1921,1921,1921,1921,0
|
|
20230925,154600,163803198,1921,1921,1921,1921,0
|
|
20230925,154500,163803198,1921,1921,1921,1921,0
|
|
20230925,154400,163803198,1921,1921,1921,1921,0
|
|
20230925,154300,163803198,1921,1921,1921,1921,0
|
|
20230925,154200,163803198,1921,1921,1921,1921,0
|
|
20230925,154100,163803198,1921,1921,1921,1921,0
|
|
20230925,154000,163803198,1921,1921,1921,1921,0
|
|
20230925,153900,163803198,1921,1921,1921,1921,0
|
|
20230925,153800,163803198,1921,1921,1921,1921,0
|
|
20230925,153700,163803198,1921,1921,1921,1921,0
|
|
20230925,153600,163803198,1921,1921,1921,1921,0
|
|
20230925,153500,163803198,1921,1921,1921,1921,0
|
|
20230925,153400,163803198,1921,1921,1921,1921,0
|
|
20230925,153300,163803198,1921,1921,1921,1921,0
|
|
20230925,153200,163803198,1921,1921,1921,1921,0
|
|
20230925,153100,163803198,1921,1921,1921,1921,0
|
|
20230925,153000,163803198,1921,1921,1921,1921,17396
|
|
20230925,152900,147094340,1946,1946,1946,1946,0
|
|
20230925,152800,147094340,1946,1946,1946,1946,0
|
|
20230925,152700,147094340,1946,1946,1946,1946,0
|
|
20230925,152600,147094340,1946,1946,1946,1946,0
|
|
20230925,152500,147094340,1946,1946,1946,1946,0
|
|
20230925,152400,147094340,1946,1946,1946,1946,0
|
|
20230925,152300,147094340,1946,1946,1946,1946,0
|
|
20230925,152200,147094340,1946,1946,1946,1946,0
|
|
20230925,152100,147094340,1946,1946,1946,1946,0
|
|
20230925,152000,147094340,1946,1946,1946,1946,0
|
|
20230925,151900,147094340,1946,1940,1946,1940,200
|
|
20230925,151800,146705344,1940,1937,1940,1937,1000
|
|
20230925,151700,144765647,1937,1937,1937,1937,0
|
|
20230925,151600,144765647,1937,1936,1937,1936,204
|
|
20230925,151500,144370503,1936,1936,1936,1936,0
|
|
20230925,151400,144370503,1936,1937,1937,1936,1760
|
|
20230925,151300,140962444,1937,1937,1937,1937,500
|
|
20230925,151200,139993944,1940,1939,1940,1937,12
|
|
20230925,151100,139970677,1939,1939,1939,1939,0
|
|
20230925,151000,139970677,1939,1939,1939,1939,851
|
|
20230925,150900,138320588,1939,1939,1939,1939,900
|
|
20230925,150800,136575488,1939,1939,1939,1939,0
|
|
20230925,150700,136575488,1939,1938,1939,1938,307
|
|
20230925,150600,135980222,1938,1938,1938,1938,13
|
|
20230925,150500,135955028,1939,1939,1939,1939,0
|
|
20230925,150400,135955028,1939,1940,1940,1939,34
|
|
20230925,150300,135889070,1938,1938,1938,1938,0
|
|
20230925,150200,135889070,1938,1938,1938,1938,12
|
|
20230925,150100,135865814,1938,1938,1938,1938,12
|
|
20230925,150000,135842558,1938,1936,1938,1936,158
|
|
20230925,145900,135536380,1936,1936,1936,1936,0
|
|
20230925,145800,135536380,1936,1936,1936,1936,244
|
|
20230925,145700,135063996,1937,1937,1937,1937,0
|
|
20230925,145600,135063996,1937,1937,1937,1937,0
|
|
20230925,145500,135063996,1937,1937,1937,1937,1
|
|
20230925,145400,135062059,1937,1937,1937,1937,0
|
|
20230925,145300,135062059,1937,1937,1937,1937,0
|
|
20230925,145200,135062059,1937,1937,1937,1937,0
|
|
20230925,145100,135062059,1937,1936,1937,1936,13
|
|
20230925,145000,135036890,1936,1936,1937,1936,22
|
|
20230925,144900,134994297,1936,1937,1937,1936,958
|
|
20230925,144800,133139606,1936,1936,1936,1936,12
|
|
20230925,144700,133116374,1938,1938,1938,1938,0
|
|
20230925,144600,133116374,1938,1938,1938,1938,0
|
|
20230925,144500,133116374,1938,1938,1938,1938,4
|
|
20230925,144400,133108622,1937,1936,1937,1936,13
|
|
20230925,144300,133083453,1936,1936,1936,1936,0
|
|
20230925,144200,133083453,1936,1936,1936,1936,0
|
|
20230925,144100,133083453,1936,1936,1936,1936,0
|
|
20230925,144000,133083453,1936,1936,1936,1936,0
|
|
20230925,143900,133083453,1936,1936,1936,1936,836
|
|
20230925,143800,131464957,1936,1938,1938,1936,1007
|
|
20230925,143700,129514039,1940,1940,1940,1940,130
|
|
20230925,143600,129261839,1940,1940,1940,1940,5
|
|
20230925,143500,129252139,1940,1940,1940,1940,0
|
|
20230925,143400,129252139,1940,1940,1940,1940,0
|
|
20230925,143300,129252139,1940,1940,1940,1940,0
|
|
20230925,143200,129252139,1940,1940,1940,1940,10
|
|
20230925,143100,129232739,1940,1940,1940,1940,0
|
|
20230925,143000,129232739,1940,1941,1947,1940,3122
|
|
20230925,142900,123169864,1940,1940,1940,1940,0
|
|
20230925,142800,123169864,1940,1940,1940,1940,0
|
|
20230925,142700,123169864,1940,1940,1940,1940,101
|
|
20230925,142600,122973924,1940,1940,1940,1940,10
|
|
20230925,142500,122954524,1940,1940,1940,1940,1
|
|
20230925,142400,122952584,1940,1940,1940,1940,0
|
|
20230925,142300,122952584,1940,1940,1940,1940,1
|
|
20230925,142200,122950644,1940,1940,1940,1940,320
|
|
20230925,142100,122329844,1938,1938,1938,1938,69
|
|
20230925,142000,122196122,1938,1938,1938,1938,0
|
|
20230925,141900,122196122,1938,1938,1938,1938,0
|
|
20230925,141800,122196122,1938,1938,1938,1938,0
|
|
20230925,141700,122196122,1938,1938,1938,1938,0
|
|
20230925,141600,122196122,1938,1938,1938,1938,0
|
|
20230925,141500,122196122,1938,1938,1938,1938,0
|
|
20230925,141400,122196122,1938,1938,1938,1938,0
|
|
20230925,141300,122196122,1938,1938,1938,1938,0
|
|
20230925,141200,122196122,1938,1938,1938,1938,0
|
|
20230925,141100,122196122,1938,1938,1938,1938,0
|
|
20230925,141000,122196122,1938,1938,1938,1938,10
|
|
20230925,140900,122176742,1940,1940,1940,1940,1481
|
|
20230925,140800,119303602,1936,1940,1940,1936,4012
|
|
20230925,140700,111534882,1947,1947,1947,1947,0
|
|
20230925,140600,111534882,1947,1947,1947,1947,0
|
|
20230925,140500,111534882,1947,1947,1947,1947,0
|
|
20230925,140400,111534882,1947,1947,1947,1947,0
|
|
20230925,140300,111534882,1947,1947,1947,1947,0
|
|
20230925,140200,111534882,1947,1947,1947,1947,0
|
|
20230925,140100,111534882,1947,1947,1947,1947,0
|
|
20230925,140000,111534882,1947,1947,1947,1947,9
|
|
20230925,135900,111517359,1948,1948,1948,1948,0
|
|
20230925,135800,111517359,1948,1948,1948,1948,0
|
|
20230925,135700,111517359,1948,1948,1948,1948,0
|
|
20230925,135600,111517359,1948,1948,1948,1948,0
|
|
20230925,135500,111517359,1948,1948,1948,1948,0
|
|
20230925,135400,111517359,1948,1948,1948,1948,0
|
|
20230925,135300,111517359,1948,1948,1948,1948,0
|
|
20230925,135200,111517359,1948,1948,1948,1948,0
|
|
20230925,135100,111517359,1948,1948,1948,1948,0
|
|
20230925,135000,111517359,1948,1945,1948,1936,7001
|
|
20230925,134900,97934102,1945,1945,1945,1945,0
|
|
20230925,134800,97934102,1945,1945,1945,1945,17
|
|
20230925,134700,97901037,1946,1946,1946,1946,0
|
|
20230925,134600,97901037,1946,1946,1946,1946,0
|
|
20230925,134500,97901037,1946,1946,1946,1946,3
|
|
20230925,134400,97895199,1946,1947,1947,1946,1084
|
|
20230925,134300,95785685,1949,1949,1949,1949,0
|
|
20230925,134200,95785685,1949,1949,1949,1949,10
|
|
20230925,134100,95766195,1949,1949,1949,1949,0
|
|
20230925,134000,95766195,1949,1949,1949,1949,0
|
|
20230925,133900,95766195,1949,1949,1949,1949,0
|
|
20230925,133800,95766195,1949,1949,1949,1949,1
|
|
20230925,133700,95764246,1949,1949,1949,1949,0
|
|
20230925,133600,95764246,1949,1949,1949,1949,20
|
|
20230925,133500,95725266,1949,1949,1949,1949,0
|
|
20230925,133400,95725266,1949,1949,1949,1949,0
|
|
20230925,133300,95725266,1949,1949,1949,1949,0
|
|
20230925,133200,95725266,1949,1949,1949,1949,0
|
|
20230925,133100,95725266,1949,1949,1949,1949,0
|
|
20230925,133000,95725266,1949,1949,1949,1949,0
|
|
20230925,132900,95725266,1949,1949,1949,1949,0
|
|
20230925,132800,95725266,1949,1949,1949,1949,0
|
|
20230925,132700,95725266,1949,1949,1949,1949,0
|
|
20230925,132600,95725266,1949,1949,1949,1949,1
|
|
20230925,132500,95723317,1946,1946,1946,1946,0
|
|
20230925,132400,95723317,1946,1946,1946,1946,0
|
|
20230925,132300,95723317,1946,1949,1949,1946,620
|
|
20230925,132200,94515857,1948,1945,1948,1945,301
|
|
20230925,132100,93930409,1945,1945,1945,1945,0
|
|
20230925,132000,93930409,1945,1949,1949,1945,1030
|
|
20230925,131900,91926131,1949,1949,1949,1949,0
|
|
20230925,131800,91926131,1949,1949,1949,1949,5
|
|
20230925,131700,91916386,1949,1949,1949,1949,1
|
|
20230925,131600,91914437,1946,1948,1948,1946,150
|
|
20230925,131500,91622517,1946,1946,1946,1946,60
|
|
20230925,131400,91505757,1946,1948,1948,1946,5475
|
|
20230925,131300,80840612,1949,1951,1951,1949,1774
|
|
20230925,131200,77381618,1953,1952,1953,1952,240
|
|
20230925,131100,76913131,1950,1950,1950,1950,32
|
|
20230925,131000,76850731,1951,1951,1951,1951,100
|
|
20230925,130900,76655631,1951,1951,1951,1951,0
|
|
20230925,130800,76655631,1951,1951,1951,1951,5
|
|
20230925,130700,76645876,1950,1950,1950,1950,0
|
|
20230925,130600,76645876,1950,1950,1950,1950,0
|
|
20230925,130500,76645876,1950,1950,1950,1950,0
|
|
20230925,130400,76645876,1950,1950,1950,1950,0
|
|
20230925,130300,76645876,1950,1950,1950,1950,118
|
|
20230925,130200,76415776,1950,1950,1953,1950,1837
|
|
20230925,130100,72833620,1950,1953,1953,1950,5000
|
|
20230925,130000,63082313,1954,1954,1954,1954,0
|
|
20230925,125900,63082313,1954,1954,1954,1954,0
|
|
20230925,125800,63082313,1954,1954,1954,1954,183
|
|
20230925,125700,62724731,1955,1955,1955,1955,0
|
|
20230925,125600,62724731,1955,1955,1955,1955,0
|
|
20230925,125500,62724731,1955,1955,1955,1955,0
|
|
20230925,125400,62724731,1955,1955,1955,1955,0
|
|
20230925,125300,62724731,1955,1955,1955,1955,0
|
|
20230925,125200,62724731,1955,1955,1955,1955,0
|
|
20230925,125100,62724731,1955,1955,1955,1955,0
|
|
20230925,125000,62724731,1955,1955,1955,1955,0
|
|
20230925,124900,62724731,1955,1955,1955,1955,0
|
|
20230925,124800,62724731,1955,1955,1955,1955,40
|
|
20230925,124700,62646531,1955,1955,1955,1955,0
|
|
20230925,124600,62646531,1955,1955,1955,1955,0
|
|
20230925,124500,62646531,1955,1955,1955,1955,0
|
|
20230925,124400,62646531,1955,1955,1955,1955,0
|
|
20230925,124300,62646531,1955,1955,1955,1955,1
|
|
20230925,124200,62644576,1954,1954,1954,1954,0
|
|
20230925,124100,62644576,1954,1954,1954,1954,0
|
|
20230925,124000,62644576,1954,1954,1954,1954,92
|
|
20230925,123900,62464808,1952,1952,1952,1952,200
|
|
20230925,123800,62074408,1954,1954,1954,1954,0
|
|
20230925,123700,62074408,1954,1954,1954,1954,0
|
|
20230925,123600,62074408,1954,1954,1954,1954,0
|
|
20230925,123500,62074408,1954,1954,1954,1954,0
|
|
20230925,123400,62074408,1954,1954,1954,1954,0
|
|
20230925,123300,62074408,1954,1954,1954,1954,0
|
|
20230925,123200,62074408,1954,1954,1954,1954,0
|
|
20230925,123100,62074408,1954,1954,1954,1954,0
|
|
20230925,123000,62074408,1954,1954,1954,1954,0
|
|
20230925,122900,62074408,1954,1954,1954,1954,0
|
|
20230925,122800,62074408,1954,1954,1954,1954,5
|
|
20230925,122700,62064638,1954,1954,1954,1954,0
|
|
20230925,122600,62064638,1954,1954,1954,1954,0
|
|
20230925,122500,62064638,1954,1954,1954,1954,5
|
|
20230925,122400,62054868,1953,1953,1953,1953,0
|
|
20230925,122300,62054868,1953,1953,1953,1953,0
|
|
20230925,122200,62054868,1953,1953,1953,1953,0
|
|
20230925,122100,62054868,1953,1953,1953,1953,0
|
|
20230925,122000,62054868,1953,1953,1953,1953,0
|
|
20230925,121900,62054868,1953,1953,1953,1953,8
|
|
20230925,121800,62039244,1954,1954,1954,1954,0
|
|
20230925,121700,62039244,1954,1954,1954,1954,0
|
|
20230925,121600,62039244,1954,1954,1954,1954,0
|
|
20230925,121500,62039244,1954,1954,1954,1954,0
|
|
20230925,121400,62039244,1954,1954,1954,1954,0
|
|
20230925,121300,62039244,1954,1954,1954,1954,0
|
|
20230925,121200,62039244,1954,1954,1954,1954,0
|
|
20230925,121100,62039244,1954,1954,1954,1954,1
|
|
20230925,121000,62037290,1953,1953,1953,1953,0
|
|
20230925,120900,62037290,1953,1953,1953,1953,0
|
|
20230925,120800,62037290,1953,1953,1953,1953,0
|
|
20230925,120700,62037290,1953,1953,1953,1953,0
|
|
20230925,120600,62037290,1953,1953,1953,1953,0
|
|
20230925,120500,62037290,1953,1953,1953,1953,100
|
|
20230925,120400,61841990,1954,1954,1954,1954,0
|
|
20230925,120300,61841990,1954,1954,1954,1954,0
|
|
20230925,120200,61841990,1954,1954,1954,1954,0
|
|
20230925,120100,61841990,1954,1954,1954,1954,0
|
|
20230925,120000,61841990,1954,1954,1954,1954,0
|
|
20230925,115900,61841990,1954,1954,1954,1954,0
|
|
20230925,115800,61841990,1954,1954,1954,1954,0
|
|
20230925,115700,61841990,1954,1954,1954,1954,0
|
|
20230925,115600,61841990,1954,1954,1954,1954,0
|
|
20230925,115500,61841990,1954,1954,1954,1954,0
|
|
20230925,115400,61841990,1954,1954,1954,1954,0
|
|
20230925,115300,61841990,1954,1954,1954,1954,0
|
|
20230925,115200,61841990,1954,1954,1954,1954,55
|
|
20230925,115100,61734520,1954,1954,1954,1954,0
|
|
20230925,115000,61734520,1954,1954,1954,1954,0
|
|
20230925,114900,61734520,1954,1954,1954,1954,0
|
|
20230925,114800,61734520,1954,1954,1954,1954,0
|
|
20230925,114700,61734520,1954,1954,1954,1954,0
|
|
20230925,114600,61734520,1954,1954,1954,1954,1000
|
|
20230925,114500,59780520,1950,1950,1950,1950,0
|
|
20230925,114400,59780520,1950,1950,1950,1950,0
|
|
20230925,114300,59780520,1950,1950,1950,1950,27
|
|
20230925,114200,59727870,1950,1951,1951,1950,1000
|
|
20230925,114100,57777831,1958,1958,1958,1958,0
|
|
20230925,114000,57777831,1958,1958,1958,1958,0
|
|
20230925,113900,57777831,1958,1958,1958,1958,0
|
|
20230925,113800,57777831,1958,1958,1958,1958,0
|
|
20230925,113700,57777831,1958,1958,1958,1958,0
|
|
20230925,113600,57777831,1958,1957,1958,1950,10021
|
|
20230925,113500,38222432,1956,1956,1956,1956,0
|
|
20230925,113400,38222432,1956,1956,1956,1956,0
|
|
20230925,113300,38222432,1956,1956,1956,1956,0
|
|
20230925,113200,38222432,1956,1956,1956,1956,0
|
|
20230925,113100,38222432,1956,1956,1956,1956,121
|
|
20230925,113000,37985756,1956,1956,1956,1956,0
|
|
20230925,112900,37985756,1956,1956,1956,1956,0
|
|
20230925,112800,37985756,1956,1956,1956,1956,0
|
|
20230925,112700,37985756,1956,1956,1956,1956,0
|
|
20230925,112600,37985756,1956,1956,1956,1956,0
|
|
20230925,112500,37985756,1956,1956,1956,1956,0
|
|
20230925,112400,37985756,1956,1956,1956,1956,0
|
|
20230925,112300,37985756,1956,1956,1956,1956,0
|
|
20230925,112200,37985756,1956,1956,1956,1956,0
|
|
20230925,112100,37985756,1956,1956,1956,1956,57
|
|
20230925,112000,37874264,1959,1959,1959,1959,0
|
|
20230925,111900,37874264,1959,1959,1959,1959,0
|
|
20230925,111800,37874264,1959,1959,1959,1959,0
|
|
20230925,111700,37874264,1959,1959,1959,1959,0
|
|
20230925,111600,37874264,1959,1959,1959,1959,0
|
|
20230925,111500,37874264,1959,1959,1959,1959,0
|
|
20230925,111400,37874264,1959,1959,1959,1959,1
|
|
20230925,111300,37872305,1956,1956,1956,1956,0
|
|
20230925,111200,37872305,1956,1956,1956,1956,0
|
|
20230925,111100,37872305,1956,1956,1956,1956,0
|
|
20230925,111000,37872305,1956,1956,1956,1956,0
|
|
20230925,110900,37872305,1956,1956,1956,1956,1
|
|
20230925,110800,37870349,1953,1953,1953,1953,0
|
|
20230925,110700,37870349,1953,1953,1953,1953,61
|
|
20230925,110600,37751216,1953,1953,1953,1953,0
|
|
20230925,110500,37751216,1953,1953,1953,1953,0
|
|
20230925,110400,37751216,1953,1953,1953,1953,0
|
|
20230925,110300,37751216,1953,1953,1953,1953,0
|
|
20230925,110200,37751216,1953,1953,1953,1953,0
|
|
20230925,110100,37751216,1953,1953,1953,1953,130
|
|
20230925,110000,37497326,1953,1953,1953,1953,5
|
|
20230925,105900,37487561,1953,1953,1953,1953,0
|
|
20230925,105800,37487561,1953,1953,1953,1953,0
|
|
20230925,105700,37487561,1953,1953,1953,1953,0
|
|
20230925,105600,37487561,1953,1953,1953,1953,0
|
|
20230925,105500,37487561,1953,1953,1953,1953,0
|
|
20230925,105400,37487561,1953,1953,1953,1953,0
|
|
20230925,105300,37487561,1953,1953,1953,1953,0
|
|
20230925,105200,37487561,1953,1953,1953,1953,0
|
|
20230925,105100,37487561,1953,1953,1953,1953,1
|
|
20230925,105000,37485608,1960,1953,1960,1953,1483
|
|
20230925,104900,34579955,1959,1953,1959,1950,502
|
|
20230925,104800,33600343,1959,1956,1959,1956,3
|
|
20230925,104700,33594470,1953,1954,1954,1953,19
|
|
20230925,104600,33557349,1957,1957,1957,1957,19
|
|
20230925,104500,33520166,1957,1957,1957,1957,1
|
|
20230925,104400,33518209,1957,1957,1957,1957,0
|
|
20230925,104300,33518209,1957,1957,1957,1957,1
|
|
20230925,104200,33516252,1954,1954,1954,1954,0
|
|
20230925,104100,33516252,1954,1964,1964,1954,11
|
|
20230925,104000,33494743,1964,1964,1964,1964,22
|
|
20230925,103900,33451535,1965,1964,1965,1964,11
|
|
20230925,103800,33429930,1968,1968,1968,1968,0
|
|
20230925,103700,33429930,1968,1968,1968,1968,0
|
|
20230925,103600,33429930,1968,1968,1968,1968,0
|
|
20230925,103500,33429930,1968,1968,1968,1968,0
|
|
20230925,103400,33429930,1968,1958,1968,1958,2
|
|
20230925,103300,33426004,1955,1955,1955,1955,0
|
|
20230925,103200,33426004,1955,1955,1955,1955,0
|
|
20230925,103100,33426004,1955,1955,1955,1955,0
|
|
20230925,103000,33426004,1955,1955,1955,1955,0
|
|
20230925,102900,33426004,1955,1955,1955,1955,0
|
|
20230925,102800,33426004,1955,1955,1955,1955,5
|
|
20230925,102700,33416229,1955,1955,1955,1955,0
|
|
20230925,102600,33416229,1955,1955,1955,1955,2
|
|
20230925,102500,33412319,1954,1954,1954,1954,0
|
|
20230925,102400,33412319,1954,1954,1954,1954,0
|
|
20230925,102300,33412319,1954,1954,1954,1954,0
|
|
20230925,102200,33412319,1954,1954,1954,1954,0
|
|
20230925,102100,33412319,1954,1952,1954,1952,301
|
|
20230925,102000,32824765,1951,1953,1953,1951,900
|
|
20230925,101900,31068412,1958,1958,1958,1958,0
|
|
20230925,101800,31068412,1958,1958,1958,1958,0
|
|
20230925,101700,31068412,1958,1958,1958,1958,29
|
|
20230925,101600,31011630,1970,1970,1970,1970,0
|
|
20230925,101500,31011630,1970,1970,1970,1970,0
|
|
20230925,101400,31011630,1970,1970,1970,1970,0
|
|
20230925,101300,31011630,1970,1970,1970,1970,1
|
|
20230925,101200,31009660,1970,1970,1970,1970,0
|
|
20230925,101100,31009660,1970,1970,1970,1970,0
|
|
20230925,101000,31009660,1970,1970,1970,1970,1
|
|
20230925,100900,31007690,1974,1974,1974,1974,0
|
|
20230925,100800,31007690,1974,1974,1974,1974,0
|
|
20230925,100700,31007690,1974,1974,1974,1974,0
|
|
20230925,100600,31007690,1974,1974,1974,1974,0
|
|
20230925,100500,31007690,1974,1974,1974,1974,0
|
|
20230925,100400,31007690,1974,1974,1974,1974,0
|
|
20230925,100300,31007690,1974,1974,1974,1974,0
|
|
20230925,100200,31007690,1974,1974,1974,1974,0
|
|
20230925,100100,31007690,1974,1974,1974,1974,0
|
|
20230925,100000,31007690,1974,1974,1974,1974,0
|
|
20230925,095900,31007690,1974,1974,1974,1974,0
|
|
20230925,095800,31007690,1974,1974,1974,1974,1
|
|
20230925,095700,31005716,1956,1956,1956,1956,0
|
|
20230925,095600,31005716,1956,1955,1975,1955,31
|
|
20230925,095500,30944674,1955,1955,1955,1955,0
|
|
20230925,095400,30944674,1955,1955,1955,1955,1
|
|
20230925,095300,30942719,1950,1956,1956,1950,1199
|
|
20230925,095200,28603571,1957,1957,1957,1957,3000
|
|
20230925,095100,22732571,1956,1963,1963,1956,3500
|
|
20230925,095000,15881649,1957,1957,1957,1957,0
|
|
20230925,094900,15881649,1957,1957,1957,1957,0
|
|
20230925,094800,15881649,1957,1958,1958,1957,3000
|
|
20230925,094700,10008862,1970,1970,1970,1970,0
|
|
20230925,094600,10008862,1970,1970,1970,1970,0
|
|
20230925,094500,10008862,1970,1970,1970,1970,1
|
|
20230925,094400,10006892,1970,1970,1970,1970,13
|
|
20230925,094300,9981282,1970,1970,1970,1970,1
|
|
20230925,094200,9979312,1958,1960,1960,1958,136
|
|
20230925,094100,9712937,1973,1973,1973,1973,0
|
|
20230925,094000,9712937,1973,1973,1973,1973,0
|
|
20230925,093900,9712937,1973,1973,1973,1973,5
|
|
20230925,093800,9703072,1973,1973,1973,1973,0
|
|
20230925,093700,9703072,1973,1973,1973,1973,0
|
|
20230925,093600,9703072,1973,1973,1973,1973,0
|
|
20230925,093500,9703072,1973,1973,1973,1973,20
|
|
20230925,093400,9663612,1973,1973,1973,1973,1
|
|
20230925,093300,9661639,1974,1974,1974,1974,0
|
|
20230925,093200,9661639,1974,1974,1974,1974,0
|
|
20230925,093100,9661639,1974,1968,1975,1968,120
|
|
20230925,093000,9425088,1959,1959,1959,1959,911
|
|
20230925,092900,7640439,1958,1958,1958,1958,0
|
|
20230925,092800,7640439,1958,1958,1958,1958,0
|
|
20230925,092700,7640439,1958,1963,1963,1958,300
|
|
20230925,092600,7053015,1963,1963,1963,1963,5
|
|
20230925,092500,7043200,1963,1963,1975,1963,381
|
|
20230925,092400,6295285,1959,1963,1963,1959,268
|
|
20230925,092300,5770115,1974,1974,1974,1974,0
|
|
20230925,092200,5770115,1974,1965,1974,1965,48
|
|
20230925,092100,5675759,1965,1969,1969,1965,102
|
|
20230925,092000,5475153,1965,1965,1965,1965,5
|
|
20230925,091900,5465328,1965,1965,1965,1965,0
|
|
20230925,091800,5465328,1965,1966,1966,1965,43
|
|
20230925,091700,5380799,1969,1969,1969,1969,1
|
|
20230925,091600,5378830,1969,1967,1969,1965,59
|
|
20230925,091500,5262783,1967,1972,1972,1967,1442
|
|
20230925,091400,2420631,1974,1974,1974,1974,0
|
|
20230925,091300,2420631,1974,1973,1974,1973,475
|
|
20230925,091200,1483068,1974,1974,1974,1974,0
|
|
20230925,091100,1483068,1974,1974,1974,1974,0
|
|
20230925,091000,1483068,1974,1974,1974,1974,0
|
|
20230925,090900,1483068,1974,1974,1974,1974,0
|
|
20230925,090800,1483068,1974,1974,1974,1974,0
|
|
20230925,090700,1483068,1974,1974,1974,1974,30
|
|
20230925,090600,1423848,1974,1974,1974,1974,0
|
|
20230925,090500,1423848,1974,1974,1974,1974,1
|
|
20230925,090400,1421874,1972,1972,1972,1972,0
|
|
20230925,090300,1421874,1972,1972,1972,1972,0
|
|
20230925,090200,1421874,1972,1973,1973,1972,100
|
|
20230925,090100,1224661,1973,1973,1973,1973,49
|
|
20230925,090000,1127984,1972,1972,1972,1972,572
|