584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184100,1238994766,1966,1966,1966,1966,4815
|
|
20240405,184000,1238994766,1966,1966,1966,1966,0
|
|
20240405,183900,1238994766,1966,1966,1966,1966,0
|
|
20240405,183800,1238994766,1966,1966,1966,1966,0
|
|
20240405,183700,1238994766,1966,1966,1966,1966,0
|
|
20240405,183600,1238994766,1966,1966,1966,1966,0
|
|
20240405,183500,1238994766,1966,1966,1966,1966,0
|
|
20240405,183400,1238994766,1966,1966,1966,1966,0
|
|
20240405,183300,1238994766,1966,1966,1966,1966,0
|
|
20240405,183200,1238994766,1966,1966,1966,1966,0
|
|
20240405,183100,1238994766,1966,1966,1966,1966,0
|
|
20240405,183000,1238994766,1966,1966,1966,1966,0
|
|
20240405,182900,1238994766,1966,1966,1966,1966,0
|
|
20240405,182800,1238994766,1966,1966,1966,1966,0
|
|
20240405,182700,1238994766,1966,1966,1966,1966,0
|
|
20240405,182600,1238994766,1966,1966,1966,1966,0
|
|
20240405,182500,1238994766,1966,1966,1966,1966,0
|
|
20240405,182400,1238994766,1966,1966,1966,1966,0
|
|
20240405,182300,1238994766,1966,1966,1966,1966,0
|
|
20240405,182200,1238994766,1966,1966,1966,1966,0
|
|
20240405,182100,1238994766,1966,1966,1966,1966,0
|
|
20240405,182000,1238994766,1966,1966,1966,1966,0
|
|
20240405,181900,1238994766,1966,1966,1966,1966,0
|
|
20240405,181800,1238994766,1966,1966,1966,1966,0
|
|
20240405,181700,1238994766,1966,1966,1966,1966,0
|
|
20240405,181600,1238994766,1966,1966,1966,1966,0
|
|
20240405,181500,1238994766,1966,1966,1966,1966,0
|
|
20240405,181400,1238994766,1966,1966,1966,1966,0
|
|
20240405,181300,1238994766,1966,1966,1966,1966,0
|
|
20240405,181200,1238994766,1966,1966,1966,1966,0
|
|
20240405,181100,1238994766,1966,1966,1966,1966,4815
|
|
20240405,181000,1238994766,1966,1966,1966,1966,0
|
|
20240405,180900,1238994766,1966,1966,1966,1966,0
|
|
20240405,180800,1238994766,1966,1966,1966,1966,0
|
|
20240405,180700,1238994766,1966,1966,1966,1966,0
|
|
20240405,180600,1238994766,1966,1966,1966,1966,0
|
|
20240405,180500,1238994766,1966,1966,1966,1966,0
|
|
20240405,180400,1238994766,1966,1966,1966,1966,0
|
|
20240405,180300,1238994766,1966,1966,1966,1966,0
|
|
20240405,180200,1238994766,1966,1966,1966,1966,0
|
|
20240405,180100,1238994766,1966,1966,1966,1966,0
|
|
20240405,180000,1238994766,1966,1966,1966,1966,0
|
|
20240405,175900,1238994766,1966,1966,1966,1966,0
|
|
20240405,175800,1238994766,1966,1966,1966,1966,0
|
|
20240405,175700,1238994766,1966,1966,1966,1966,0
|
|
20240405,175600,1238994766,1966,1966,1966,1966,0
|
|
20240405,175500,1238994766,1966,1966,1966,1966,0
|
|
20240405,175400,1238994766,1966,1966,1966,1966,0
|
|
20240405,175300,1238994766,1966,1966,1966,1966,0
|
|
20240405,175200,1238994766,1966,1966,1966,1966,0
|
|
20240405,175100,1238994766,1966,1966,1966,1966,0
|
|
20240405,175000,1238994766,1966,1966,1966,1966,0
|
|
20240405,174900,1238994766,1966,1966,1966,1966,0
|
|
20240405,174800,1238994766,1966,1966,1966,1966,0
|
|
20240405,174700,1238994766,1966,1966,1966,1966,0
|
|
20240405,174600,1238994766,1966,1966,1966,1966,0
|
|
20240405,174500,1238994766,1966,1966,1966,1966,0
|
|
20240405,174400,1238994766,1966,1966,1966,1966,0
|
|
20240405,174300,1238994766,1966,1966,1966,1966,0
|
|
20240405,174200,1238994766,1966,1966,1966,1966,0
|
|
20240405,174100,1238994766,1966,1966,1966,1966,4815
|
|
20240405,174000,1238994766,1966,1966,1966,1966,0
|
|
20240405,173900,1238994766,1966,1966,1966,1966,0
|
|
20240405,173800,1238994766,1966,1966,1966,1966,0
|
|
20240405,173700,1238994766,1966,1966,1966,1966,0
|
|
20240405,173600,1238994766,1966,1966,1966,1966,0
|
|
20240405,173500,1238994766,1966,1966,1966,1966,0
|
|
20240405,173400,1238994766,1966,1966,1966,1966,0
|
|
20240405,173300,1238994766,1966,1966,1966,1966,0
|
|
20240405,173200,1238994766,1966,1966,1966,1966,0
|
|
20240405,173100,1238994766,1966,1966,1966,1966,0
|
|
20240405,173000,1238994766,1966,1966,1966,1966,0
|
|
20240405,172900,1238994766,1966,1966,1966,1966,0
|
|
20240405,172800,1238994766,1966,1966,1966,1966,0
|
|
20240405,172700,1238994766,1966,1966,1966,1966,0
|
|
20240405,172600,1238994766,1966,1966,1966,1966,0
|
|
20240405,172500,1238994766,1966,1966,1966,1966,0
|
|
20240405,172400,1238994766,1966,1966,1966,1966,0
|
|
20240405,172300,1238994766,1966,1966,1966,1966,0
|
|
20240405,172200,1238994766,1966,1966,1966,1966,0
|
|
20240405,172100,1238994766,1966,1966,1966,1966,0
|
|
20240405,172000,1238994766,1966,1966,1966,1966,0
|
|
20240405,171900,1238994766,1966,1966,1966,1966,0
|
|
20240405,171800,1238994766,1966,1966,1966,1966,0
|
|
20240405,171700,1238994766,1966,1966,1966,1966,0
|
|
20240405,171600,1238994766,1966,1966,1966,1966,0
|
|
20240405,171500,1238994766,1966,1966,1966,1966,0
|
|
20240405,171400,1238994766,1966,1966,1966,1966,0
|
|
20240405,171300,1238994766,1966,1966,1966,1966,0
|
|
20240405,171200,1238994766,1966,1966,1966,1966,0
|
|
20240405,171100,1238994766,1966,1966,1966,1966,4815
|
|
20240405,171000,1238994766,1966,1966,1966,1966,0
|
|
20240405,170900,1238994766,1966,1966,1966,1966,0
|
|
20240405,170800,1238994766,1966,1966,1966,1966,0
|
|
20240405,170700,1238994766,1966,1966,1966,1966,0
|
|
20240405,170600,1238994766,1966,1966,1966,1966,0
|
|
20240405,170500,1238994766,1966,1966,1966,1966,0
|
|
20240405,170400,1238994766,1966,1966,1966,1966,0
|
|
20240405,170300,1238994766,1966,1966,1966,1966,0
|
|
20240405,170200,1238994766,1966,1966,1966,1966,0
|
|
20240405,170100,1238994766,1966,1966,1966,1966,0
|
|
20240405,170000,1238994766,1966,1966,1966,1966,0
|
|
20240405,165900,1238994766,1966,1966,1966,1966,0
|
|
20240405,165800,1238994766,1966,1966,1966,1966,0
|
|
20240405,165700,1238994766,1966,1966,1966,1966,0
|
|
20240405,165600,1238994766,1966,1966,1966,1966,0
|
|
20240405,165500,1238994766,1966,1966,1966,1966,0
|
|
20240405,165400,1238994766,1966,1966,1966,1966,0
|
|
20240405,165300,1238994766,1966,1966,1966,1966,0
|
|
20240405,165200,1238994766,1966,1966,1966,1966,0
|
|
20240405,165100,1238994766,1966,1966,1966,1966,0
|
|
20240405,165000,1238994766,1966,1966,1966,1966,0
|
|
20240405,164900,1238994766,1966,1966,1966,1966,0
|
|
20240405,164800,1238994766,1966,1966,1966,1966,0
|
|
20240405,164700,1238994766,1966,1966,1966,1966,0
|
|
20240405,164600,1238994766,1966,1966,1966,1966,0
|
|
20240405,164500,1238994766,1966,1966,1966,1966,0
|
|
20240405,164400,1238994766,1966,1966,1966,1966,0
|
|
20240405,164300,1238994766,1966,1966,1966,1966,0
|
|
20240405,164200,1238994766,1966,1966,1966,1966,0
|
|
20240405,164100,1238994766,1966,1966,1966,1966,4815
|
|
20240405,164000,1238994766,1966,1966,1966,1966,0
|
|
20240405,163900,1238994766,1966,1966,1966,1966,0
|
|
20240405,163800,1238994766,1966,1966,1966,1966,0
|
|
20240405,163700,1238994766,1966,1966,1966,1966,0
|
|
20240405,163600,1238994766,1966,1966,1966,1966,0
|
|
20240405,163500,1238994766,1966,1966,1966,1966,0
|
|
20240405,163400,1238994766,1966,1966,1966,1966,0
|
|
20240405,163300,1238994766,1966,1966,1966,1966,0
|
|
20240405,163200,1238994766,1966,1966,1966,1966,0
|
|
20240405,163100,1238994766,1966,1966,1966,1966,0
|
|
20240405,163000,1238994766,1966,1966,1966,1966,0
|
|
20240405,162900,1238994766,1966,1966,1966,1966,0
|
|
20240405,162800,1238994766,1966,1966,1966,1966,0
|
|
20240405,162700,1238994766,1966,1966,1966,1966,0
|
|
20240405,162600,1238994766,1966,1966,1966,1966,0
|
|
20240405,162500,1238994766,1966,1966,1966,1966,0
|
|
20240405,162400,1238994766,1966,1966,1966,1966,0
|
|
20240405,162300,1238994766,1966,1966,1966,1966,0
|
|
20240405,162200,1238994766,1966,1966,1966,1966,0
|
|
20240405,162100,1238994766,1966,1966,1966,1966,0
|
|
20240405,162000,1238994766,1966,1966,1966,1966,0
|
|
20240405,161900,1238994766,1966,1966,1966,1966,0
|
|
20240405,161800,1238994766,1966,1966,1966,1966,0
|
|
20240405,161700,1238994766,1966,1966,1966,1966,0
|
|
20240405,161600,1238994766,1966,1966,1966,1966,0
|
|
20240405,161500,1238994766,1966,1966,1966,1966,0
|
|
20240405,161400,1238994766,1966,1966,1966,1966,0
|
|
20240405,161300,1238994766,1966,1966,1966,1966,0
|
|
20240405,161200,1238994766,1966,1966,1966,1966,0
|
|
20240405,161100,1238994766,1966,1966,1966,1966,4815
|
|
20240405,161000,1238994766,1966,1966,1966,1966,0
|
|
20240405,160900,1238994766,1966,1966,1966,1966,0
|
|
20240405,160800,1238994766,1966,1966,1966,1966,0
|
|
20240405,160700,1238994766,1966,1966,1966,1966,0
|
|
20240405,160600,1238994766,1966,1966,1966,1966,0
|
|
20240405,160500,1238994766,1966,1966,1966,1966,0
|
|
20240405,160400,1238994766,1966,1966,1966,1966,0
|
|
20240405,160300,1238994766,1966,1966,1966,1966,0
|
|
20240405,160200,1238994766,1966,1966,1966,1966,0
|
|
20240405,160100,1238994766,1966,1966,1966,1966,0
|
|
20240405,160000,1238994766,1966,1966,1966,1966,0
|
|
20240405,155900,1238994766,1966,1966,1966,1966,0
|
|
20240405,155800,1238994766,1966,1966,1966,1966,0
|
|
20240405,155700,1238994766,1966,1966,1966,1966,0
|
|
20240405,155600,1238994766,1966,1966,1966,1966,0
|
|
20240405,155500,1238994766,1966,1966,1966,1966,0
|
|
20240405,155400,1238994766,1966,1966,1966,1966,0
|
|
20240405,155300,1238994766,1966,1966,1966,1966,0
|
|
20240405,155200,1238994766,1966,1966,1966,1966,0
|
|
20240405,155100,1238994766,1966,1966,1966,1966,0
|
|
20240405,155000,1238994766,1966,1966,1966,1966,0
|
|
20240405,154900,1238994766,1966,1966,1966,1966,0
|
|
20240405,154800,1238994766,1966,1966,1966,1966,0
|
|
20240405,154700,1238994766,1966,1966,1966,1966,0
|
|
20240405,154600,1238994766,1966,1966,1966,1966,0
|
|
20240405,154500,1238994766,1966,1966,1966,1966,0
|
|
20240405,154400,1238994766,1966,1966,1966,1966,0
|
|
20240405,154300,1238994766,1966,1966,1966,1966,0
|
|
20240405,154200,1238994766,1966,1966,1966,1966,0
|
|
20240405,154100,1238994766,1966,1966,1966,1966,4815
|
|
20240405,154000,1238994766,1966,1966,1966,1966,0
|
|
20240405,153900,1238994766,1966,1966,1966,1966,0
|
|
20240405,153800,1238994766,1966,1966,1966,1966,0
|
|
20240405,153700,1238994766,1966,1966,1966,1966,0
|
|
20240405,153600,1238994766,1966,1966,1966,1966,0
|
|
20240405,153500,1238994766,1966,1966,1966,1966,0
|
|
20240405,153400,1238994766,1966,1966,1966,1966,0
|
|
20240405,153300,1238994766,1966,1966,1966,1966,0
|
|
20240405,153200,1238994766,1966,1966,1966,1966,0
|
|
20240405,153100,1238994766,1966,1966,1966,1966,0
|
|
20240405,153000,1238994766,1966,1966,1966,1966,4815
|
|
20240405,152900,1229528476,1966,1966,1966,1966,0
|
|
20240405,152800,1229528476,1966,1966,1966,1966,0
|
|
20240405,152700,1229528476,1966,1966,1966,1966,0
|
|
20240405,152600,1229528476,1966,1966,1966,1966,0
|
|
20240405,152500,1229528476,1966,1966,1966,1966,0
|
|
20240405,152400,1229528476,1966,1966,1966,1966,0
|
|
20240405,152300,1229528476,1966,1966,1966,1966,0
|
|
20240405,152200,1229528476,1966,1966,1966,1966,0
|
|
20240405,152100,1229528476,1966,1966,1966,1966,0
|
|
20240405,152000,1229528476,1966,1966,1966,1966,0
|
|
20240405,151900,1229528476,1966,1956,1966,1956,532
|
|
20240405,151800,1228482574,1956,1965,1966,1956,1729
|
|
20240405,151700,1225084967,1965,1965,1965,1965,251
|
|
20240405,151600,1224591752,1965,1965,1965,1965,3
|
|
20240405,151500,1224585857,1954,1954,1954,1954,163
|
|
20240405,151400,1224267355,1966,1955,1966,1953,1002
|
|
20240405,151300,1222310205,1955,1960,1960,1955,1500
|
|
20240405,151200,1219375693,1967,1961,1967,1961,3
|
|
20240405,151100,1219369804,1965,1965,1965,1965,1
|
|
20240405,151000,1219367839,1967,1968,1969,1956,4636
|
|
20240405,150900,1210281539,1969,1969,1969,1968,129
|
|
20240405,150800,1210027665,1968,1968,1969,1968,2042
|
|
20240405,150700,1206008969,1968,1968,1968,1968,1
|
|
20240405,150600,1206007001,1964,1967,1967,1964,778
|
|
20240405,150500,1204477485,1967,1967,1967,1967,133
|
|
20240405,150400,1204215874,1967,1967,1967,1967,300
|
|
20240405,150300,1203625774,1967,1967,1967,1967,102
|
|
20240405,150200,1203425140,1967,1967,1967,1967,2
|
|
20240405,150100,1203421206,1967,1967,1967,1967,106
|
|
20240405,150000,1203212704,1967,1967,1967,1967,6
|
|
20240405,145900,1203200902,1967,1967,1967,1967,13
|
|
20240405,145800,1203175331,1966,1965,1966,1965,3579
|
|
20240405,145700,1196139079,1966,1966,1966,1966,484
|
|
20240405,145600,1195187535,1966,1966,1966,1966,769
|
|
20240405,145500,1193675681,1966,1966,1966,1966,13
|
|
20240405,145400,1193650123,1966,1966,1966,1966,130
|
|
20240405,145300,1193394543,1966,1966,1966,1966,8
|
|
20240405,145200,1193378815,1966,1964,1966,1964,2202
|
|
20240405,145100,1189052014,1965,1965,1965,1965,0
|
|
20240405,145000,1189052014,1965,1965,1965,1965,0
|
|
20240405,144900,1189052014,1965,1965,1965,1965,7
|
|
20240405,144800,1189038259,1965,1965,1965,1965,0
|
|
20240405,144700,1189038259,1965,1965,1965,1965,0
|
|
20240405,144600,1189038259,1965,1965,1965,1965,0
|
|
20240405,144500,1189038259,1965,1965,1965,1965,1
|
|
20240405,144400,1189036294,1960,1960,1960,1960,0
|
|
20240405,144300,1189036294,1960,1964,1965,1960,175
|
|
20240405,144200,1188692852,1965,1963,1965,1963,50
|
|
20240405,144100,1188594680,1963,1963,1963,1963,0
|
|
20240405,144000,1188594680,1963,1963,1963,1963,2
|
|
20240405,143900,1188590754,1959,1959,1959,1959,0
|
|
20240405,143800,1188590754,1959,1960,1960,1959,875
|
|
20240405,143700,1186876621,1960,1961,1961,1960,393
|
|
20240405,143600,1186105996,1961,1961,1961,1961,24
|
|
20240405,143500,1186058932,1961,1961,1961,1961,0
|
|
20240405,143400,1186058932,1961,1961,1961,1961,1294
|
|
20240405,143300,1183521398,1963,1964,1964,1963,9752
|
|
20240405,143200,1164377911,1965,1963,1965,1963,2791
|
|
20240405,143100,1158897885,1964,1964,1964,1964,22
|
|
20240405,143000,1158854677,1963,1963,1963,1963,6960
|
|
20240405,142900,1145192197,1961,1963,1963,1961,7
|
|
20240405,142800,1145178468,1963,1963,1963,1963,0
|
|
20240405,142700,1145178468,1963,1963,1963,1963,0
|
|
20240405,142600,1145178468,1963,1962,1963,1962,12
|
|
20240405,142500,1145154923,1962,1962,1962,1962,801
|
|
20240405,142400,1143583361,1961,1961,1961,1961,0
|
|
20240405,142300,1143583361,1961,1961,1961,1961,82
|
|
20240405,142200,1143422559,1961,1961,1961,1961,0
|
|
20240405,142100,1143422559,1961,1961,1961,1961,0
|
|
20240405,142000,1143422559,1961,1961,1961,1961,100
|
|
20240405,141900,1143226459,1961,1961,1961,1961,0
|
|
20240405,141800,1143226459,1961,1961,1961,1961,820
|
|
20240405,141700,1141618439,1960,1958,1960,1957,13589
|
|
20240405,141600,1114988830,1958,1958,1958,1958,400
|
|
20240405,141500,1114205630,1958,1958,1958,1958,6
|
|
20240405,141400,1114193882,1958,1958,1958,1958,100
|
|
20240405,141300,1113998082,1958,1958,1958,1958,176
|
|
20240405,141200,1113653474,1959,1959,1959,1959,0
|
|
20240405,141100,1113653474,1959,1958,1959,1958,21
|
|
20240405,141000,1113612355,1958,1958,1958,1958,300
|
|
20240405,140900,1113024955,1958,1958,1958,1958,30
|
|
20240405,140800,1112966215,1956,1956,1956,1956,70
|
|
20240405,140700,1112829295,1956,1957,1957,1956,99
|
|
20240405,140600,1112635553,1957,1957,1957,1957,102
|
|
20240405,140500,1112435939,1958,1958,1958,1958,0
|
|
20240405,140400,1112435939,1958,1958,1958,1958,1
|
|
20240405,140300,1112433981,1957,1957,1957,1957,427
|
|
20240405,140200,1111598342,1957,1957,1957,1957,0
|
|
20240405,140100,1111598342,1957,1957,1957,1957,2
|
|
20240405,140000,1111594428,1955,1955,1955,1955,0
|
|
20240405,135900,1111594428,1955,1955,1955,1955,0
|
|
20240405,135800,1111594428,1955,1955,1955,1955,184
|
|
20240405,135700,1111234708,1955,1955,1955,1955,10
|
|
20240405,135600,1111215158,1955,1955,1955,1955,113
|
|
20240405,135500,1110994243,1955,1956,1957,1955,3325
|
|
20240405,135400,1104491884,1956,1956,1956,1956,10
|
|
20240405,135300,1104472324,1957,1957,1957,1957,0
|
|
20240405,135200,1104472324,1957,1953,1957,1953,2
|
|
20240405,135100,1104468414,1957,1957,1957,1957,0
|
|
20240405,135000,1104468414,1957,1957,1957,1957,12
|
|
20240405,134900,1104444930,1957,1957,1957,1957,6
|
|
20240405,134800,1104433188,1957,1957,1957,1957,0
|
|
20240405,134700,1104433188,1957,1957,1957,1957,20
|
|
20240405,134600,1104394048,1957,1957,1957,1957,0
|
|
20240405,134500,1104394048,1957,1957,1957,1957,18
|
|
20240405,134400,1104358822,1957,1957,1957,1956,6254
|
|
20240405,134300,1092119951,1955,1957,1957,1955,510
|
|
20240405,134200,1091121891,1957,1957,1957,1957,0
|
|
20240405,134100,1091121891,1957,1956,1957,1951,109
|
|
20240405,134000,1090909195,1950,1950,1950,1950,1200
|
|
20240405,133900,1088569195,1949,1950,1950,1949,793
|
|
20240405,133800,1087023538,1957,1957,1957,1957,20
|
|
20240405,133700,1086984398,1957,1950,1957,1950,2
|
|
20240405,133600,1086980491,1957,1957,1957,1957,31
|
|
20240405,133500,1086919824,1949,1949,1950,1949,8129
|
|
20240405,133400,1071076112,1949,1956,1956,1949,1919
|
|
20240405,133300,1067334827,1956,1956,1956,1956,20
|
|
20240405,133200,1067295707,1956,1956,1956,1956,0
|
|
20240405,133100,1067295707,1956,1956,1956,1956,23
|
|
20240405,133000,1067250719,1950,1951,1951,1949,501
|
|
20240405,132900,1066274054,1957,1957,1957,1957,0
|
|
20240405,132800,1066274054,1957,1953,1957,1953,300
|
|
20240405,132700,1065688060,1953,1953,1953,1953,1538
|
|
20240405,132600,1062684346,1953,1953,1953,1953,22
|
|
20240405,132500,1062641380,1953,1949,1953,1949,1948
|
|
20240405,132400,1058839958,1949,1949,1949,1949,0
|
|
20240405,132300,1058839958,1949,1949,1949,1949,1
|
|
20240405,132200,1058838009,1947,1946,1949,1946,43
|
|
20240405,132100,1058754321,1946,1946,1946,1942,10001
|
|
20240405,132000,1039313036,1946,1946,1946,1946,105
|
|
20240405,131900,1039108706,1946,1946,1946,1946,67
|
|
20240405,131800,1038978324,1946,1946,1946,1946,43
|
|
20240405,131700,1038894646,1946,1947,1947,1946,1699
|
|
20240405,131600,1035588380,1946,1947,1947,1946,50
|
|
20240405,131500,1035491071,1947,1947,1947,1946,1232
|
|
20240405,131400,1033093525,1947,1947,1947,1947,180
|
|
20240405,131300,1032743065,1947,1947,1947,1947,300
|
|
20240405,131200,1032158965,1948,1948,1948,1948,203
|
|
20240405,131100,1031763521,1948,1948,1948,1948,100
|
|
20240405,131000,1031568721,1948,1948,1948,1948,28
|
|
20240405,130900,1031514177,1949,1949,1949,1949,101
|
|
20240405,130800,1031317328,1949,1949,1949,1949,41
|
|
20240405,130700,1031237419,1949,1949,1950,1948,681
|
|
20240405,130600,1029910533,1949,1950,1950,1948,796
|
|
20240405,130500,1028359615,1948,1951,1951,1948,97
|
|
20240405,130400,1028170470,1948,1948,1948,1948,1226
|
|
20240405,130300,1025782222,1948,1949,1949,1948,83
|
|
20240405,130200,1025620528,1952,1952,1952,1952,0
|
|
20240405,130100,1025620528,1952,1952,1952,1952,0
|
|
20240405,130000,1025620528,1952,1952,1952,1952,0
|
|
20240405,125900,1025620528,1952,1952,1952,1952,20
|
|
20240405,125800,1025581488,1952,1952,1952,1952,0
|
|
20240405,125700,1025581488,1952,1953,1953,1952,6
|
|
20240405,125600,1025569775,1942,1946,1946,1942,2989
|
|
20240405,125500,1019757750,1946,1951,1951,1946,4366
|
|
20240405,125400,1011253853,1953,1953,1953,1953,0
|
|
20240405,125300,1011253853,1953,1953,1953,1953,0
|
|
20240405,125200,1011253853,1953,1953,1953,1953,0
|
|
20240405,125100,1011253853,1953,1953,1953,1953,0
|
|
20240405,125000,1011253853,1953,1953,1953,1953,1
|
|
20240405,124900,1011251900,1953,1953,1953,1952,359
|
|
20240405,124800,1010550959,1953,1953,1953,1953,172
|
|
20240405,124700,1010215043,1955,1955,1955,1955,0
|
|
20240405,124600,1010215043,1955,1955,1955,1955,0
|
|
20240405,124500,1010215043,1955,1955,1955,1955,502
|
|
20240405,124400,1009233633,1955,1955,1955,1955,0
|
|
20240405,124300,1009233633,1955,1954,1955,1954,167
|
|
20240405,124200,1008907154,1954,1955,1955,1954,1242
|
|
20240405,124100,1006479045,1957,1957,1957,1957,0
|
|
20240405,124000,1006479045,1957,1956,1957,1956,6
|
|
20240405,123900,1006467308,1956,1957,1957,1956,48
|
|
20240405,123800,1006373387,1958,1958,1958,1958,20
|
|
20240405,123700,1006334227,1958,1958,1958,1958,0
|
|
20240405,123600,1006334227,1958,1958,1958,1958,26
|
|
20240405,123500,1006283319,1958,1958,1958,1958,0
|
|
20240405,123400,1006283319,1958,1958,1958,1958,8
|
|
20240405,123300,1006267655,1958,1958,1958,1958,50
|
|
20240405,123200,1006169755,1958,1958,1958,1958,236
|
|
20240405,123100,1005707667,1958,1958,1958,1958,2
|
|
20240405,123000,1005703751,1958,1958,1959,1958,762
|
|
20240405,122900,1004211435,1958,1958,1958,1958,0
|
|
20240405,122800,1004211435,1958,1958,1958,1958,0
|
|
20240405,122700,1004211435,1958,1958,1958,1958,70
|
|
20240405,122600,1004074375,1958,1958,1958,1958,35
|
|
20240405,122500,1004005845,1955,1957,1957,1955,50
|
|
20240405,122400,1003908032,1957,1957,1957,1957,23
|
|
20240405,122300,1003863021,1957,1957,1957,1957,25
|
|
20240405,122200,1003814096,1957,1957,1957,1957,1
|
|
20240405,122100,1003812139,1957,1957,1957,1957,1
|
|
20240405,122000,1003810182,1958,1958,1958,1958,100
|
|
20240405,121900,1003614382,1958,1958,1958,1958,0
|
|
20240405,121800,1003614382,1958,1958,1958,1958,1
|
|
20240405,121700,1003612424,1955,1955,1955,1955,224
|
|
20240405,121600,1003174504,1956,1958,1958,1956,7
|
|
20240405,121500,1003160810,1955,1955,1955,1955,200
|
|
20240405,121400,1002769810,1957,1957,1957,1957,0
|
|
20240405,121300,1002769810,1957,1957,1957,1957,10
|
|
20240405,121200,1002750240,1958,1958,1958,1958,0
|
|
20240405,121100,1002750240,1958,1958,1958,1958,0
|
|
20240405,121000,1002750240,1958,1958,1958,1958,0
|
|
20240405,120900,1002750240,1958,1958,1958,1958,0
|
|
20240405,120800,1002750240,1958,1958,1958,1958,0
|
|
20240405,120700,1002750240,1958,1958,1958,1958,0
|
|
20240405,120600,1002750240,1958,1958,1958,1958,2
|
|
20240405,120500,1002746324,1955,1955,1955,1955,0
|
|
20240405,120400,1002746324,1955,1955,1955,1955,2
|
|
20240405,120300,1002742414,1958,1958,1958,1958,257
|
|
20240405,120200,1002239208,1958,1958,1958,1958,50
|
|
20240405,120100,1002141308,1958,1958,1958,1958,0
|
|
20240405,120000,1002141308,1958,1958,1958,1958,2
|
|
20240405,115900,1002137392,1958,1958,1958,1958,0
|
|
20240405,115800,1002137392,1958,1958,1958,1958,158
|
|
20240405,115700,1001828028,1958,1958,1958,1958,1
|
|
20240405,115600,1001826070,1958,1958,1958,1958,1
|
|
20240405,115500,1001824112,1958,1958,1958,1958,1
|
|
20240405,115400,1001822154,1955,1955,1955,1955,70
|
|
20240405,115300,1001685304,1955,1955,1955,1955,1
|
|
20240405,115200,1001683349,1949,1950,1950,1949,3306
|
|
20240405,115100,995239805,1955,1955,1955,1955,0
|
|
20240405,115000,995239805,1955,1955,1955,1955,0
|
|
20240405,114900,995239805,1955,1954,1955,1954,2606
|
|
20240405,114800,990146986,1954,1954,1954,1954,0
|
|
20240405,114700,990146986,1954,1954,1954,1954,25
|
|
20240405,114600,990098136,1954,1954,1954,1954,1
|
|
20240405,114500,990096182,1949,1949,1949,1949,120
|
|
20240405,114400,989862302,1948,1948,1948,1948,0
|
|
20240405,114300,989862302,1948,1948,1948,1948,0
|
|
20240405,114200,989862302,1948,1954,1954,1948,3999
|
|
20240405,114100,982068031,1954,1957,1957,1954,1152
|
|
20240405,114000,979815874,1956,1956,1956,1956,230
|
|
20240405,113900,979365994,1958,1957,1958,1955,2026
|
|
20240405,113800,975403486,1958,1958,1958,1958,51
|
|
20240405,113700,975303628,1958,1958,1958,1958,20
|
|
20240405,113600,975264468,1958,1958,1958,1958,140
|
|
20240405,113500,974990348,1958,1959,1959,1958,505
|
|
20240405,113400,974001557,1959,1958,1959,1957,396
|
|
20240405,113300,973226316,1959,1959,1959,1959,0
|
|
20240405,113200,973226316,1959,1959,1959,1959,0
|
|
20240405,113100,973226316,1959,1958,1959,1958,30
|
|
20240405,113000,973167575,1958,1959,1959,1958,32
|
|
20240405,112900,973104908,1958,1958,1958,1958,380
|
|
20240405,112800,972360868,1958,1958,1958,1958,225
|
|
20240405,112700,971920318,1958,1958,1958,1958,530
|
|
20240405,112600,970882578,1958,1958,1958,1958,65
|
|
20240405,112500,970755308,1958,1958,1958,1958,18
|
|
20240405,112400,970720064,1958,1958,1958,1958,79
|
|
20240405,112300,970565382,1958,1958,1958,1958,1
|
|
20240405,112200,970563424,1958,1957,1958,1957,1526
|
|
20240405,112100,967576096,1957,1957,1957,1957,11
|
|
20240405,112000,967554569,1952,1952,1952,1952,0
|
|
20240405,111900,967554569,1952,1952,1952,1952,0
|
|
20240405,111800,967554569,1952,1952,1952,1952,325
|
|
20240405,111700,966920169,1951,1952,1952,1951,11
|
|
20240405,111600,966898701,1952,1952,1952,1952,6
|
|
20240405,111500,966886989,1952,1952,1952,1952,922
|
|
20240405,111400,965087245,1953,1957,1957,1953,20
|
|
20240405,111300,965048123,1957,1945,1957,1945,114837
|
|
20240405,111200,741688635,1945,1945,1945,1945,2314
|
|
20240405,111100,737187905,1945,1945,1945,1945,27
|
|
20240405,111000,737135390,1945,1944,1945,1944,29391
|
|
20240405,110900,679971441,1933,1936,1936,1933,580
|
|
20240405,110800,678849947,1932,1942,1945,1932,120317
|
|
20240405,110700,444906366,1942,1942,1942,1942,516
|
|
20240405,110600,443904294,1943,1936,1944,1934,10020
|
|
20240405,110500,424518433,1935,1937,1937,1935,501
|
|
20240405,110400,423548985,1935,1945,1945,1935,1395
|
|
20240405,110300,420836865,1945,1945,1949,1945,292
|
|
20240405,110200,420268911,1949,1945,1949,1934,9169
|
|
20240405,110100,402477533,1940,1945,1945,1935,10078
|
|
20240405,110000,382926122,1945,1948,1948,1944,5506
|
|
20240405,105900,372213041,1948,1949,1949,1948,801
|
|
20240405,105800,370652692,1949,1950,1950,1949,1908
|
|
20240405,105700,366933382,1950,1955,1956,1950,7787
|
|
20240405,105600,351743680,1956,1959,1959,1956,324
|
|
20240405,105500,351109375,1959,1959,1959,1959,19
|
|
20240405,105400,351072154,1955,1956,1956,1951,9428
|
|
20240405,105300,332668364,1955,1957,1957,1955,918
|
|
20240405,105200,330872502,1957,1960,1960,1957,2699
|
|
20240405,105100,325583351,1960,1967,1967,1960,17954
|
|
20240405,105000,290356212,1966,1967,1967,1966,274
|
|
20240405,104900,289817470,1966,1966,1966,1966,10
|
|
20240405,104800,289797810,1967,1967,1967,1967,111
|
|
20240405,104700,289579473,1967,1967,1967,1967,263
|
|
20240405,104600,289062152,1967,1967,1967,1966,856
|
|
20240405,104500,287378401,1967,1967,1967,1967,500
|
|
20240405,104400,286394901,1967,1967,1967,1967,100
|
|
20240405,104300,286198201,1967,1967,1967,1967,50
|
|
20240405,104200,286099851,1967,1966,1967,1966,201
|
|
20240405,104100,285704585,1966,1966,1966,1966,860
|
|
20240405,104000,284013825,1967,1966,1967,1966,351
|
|
20240405,103900,283323754,1966,1968,1968,1966,1089
|
|
20240405,103800,281181545,1968,1969,1969,1967,3425
|
|
20240405,103700,274440571,1969,1969,1970,1969,855
|
|
20240405,103600,272756776,1970,1971,1971,1970,3289
|
|
20240405,103500,266276445,1971,1971,1971,1971,966
|
|
20240405,103400,264372459,1971,1971,1971,1971,34
|
|
20240405,103300,264305445,1971,1970,1971,1970,86
|
|
20240405,103200,264136021,1970,1974,1974,1970,2302
|
|
20240405,103100,259597177,1974,1976,1976,1974,797
|
|
20240405,103000,258023564,1976,1977,1977,1975,507
|
|
20240405,102900,257021440,1978,1978,1978,1975,6438
|
|
20240405,102800,244301228,1978,1980,1980,1978,148
|
|
20240405,102700,244008397,1980,1981,1981,1979,5694
|
|
20240405,102600,232737176,1981,1983,1983,1980,730
|
|
20240405,102500,231291126,1987,1988,1988,1987,76
|
|
20240405,102400,231140113,1980,1980,1980,1980,1538
|
|
20240405,102300,228094873,1980,1981,1981,1980,4000
|
|
20240405,102200,220174821,1980,1988,1988,1980,89
|
|
20240405,102100,219998529,1988,1988,1988,1988,11
|
|
20240405,102000,219976661,1980,1990,1990,1980,19274
|
|
20240405,101900,181739846,1990,1990,1990,1990,220
|
|
20240405,101800,181302046,1990,1990,1990,1990,0
|
|
20240405,101700,181302046,1990,1990,1990,1990,405
|
|
20240405,101600,180496096,1990,1990,1990,1990,0
|
|
20240405,101500,180496096,1990,1990,1990,1990,0
|
|
20240405,101400,180496096,1990,1990,1990,1990,150
|
|
20240405,101300,180197596,1990,1986,1990,1985,628
|
|
20240405,101200,178950424,1986,1986,1987,1986,3127
|
|
20240405,101100,172740096,1990,1988,1990,1987,4383
|
|
20240405,101000,164024660,1988,1988,1988,1988,649
|
|
20240405,100900,162734448,1990,1990,1990,1990,0
|
|
20240405,100800,162734448,1990,1987,1990,1987,502
|
|
20240405,100700,161735471,1987,1989,1989,1987,500
|
|
20240405,100600,160741466,1990,1990,1990,1990,1
|
|
20240405,100500,160739476,1989,1988,1990,1988,5064
|
|
20240405,100400,150672192,1989,1989,1991,1989,2267
|
|
20240405,100300,146163127,1990,1991,1991,1990,753
|
|
20240405,100200,144664154,1991,1990,1991,1990,3339
|
|
20240405,100100,138019543,1990,1991,1991,1990,1963
|
|
20240405,100000,134113160,1991,1991,1992,1991,1511
|
|
20240405,095900,131104708,1992,1992,1992,1991,1410
|
|
20240405,095800,128296066,1992,1993,1993,1992,3621
|
|
20240405,095700,121081537,1993,1994,1994,1993,14
|
|
20240405,095600,121053631,1994,1994,1994,1994,0
|
|
20240405,095500,121053631,1994,1994,1994,1994,10
|
|
20240405,095400,121033691,1993,1993,1993,1993,0
|
|
20240405,095300,121033691,1993,1993,1993,1993,0
|
|
20240405,095200,121033691,1993,1994,1994,1993,4114
|
|
20240405,095100,112834486,1994,1994,1994,1993,645
|
|
20240405,095000,111548456,1994,1993,1994,1993,331
|
|
20240405,094900,110888757,1992,1993,1993,1992,1336
|
|
20240405,094800,108226110,1993,1993,1993,1992,302
|
|
20240405,094700,107624416,1993,1993,1993,1993,107
|
|
20240405,094600,107411165,1993,1993,1993,1993,1
|
|
20240405,094500,107409172,1994,1994,1994,1994,21
|
|
20240405,094400,107367298,1994,1994,1994,1993,83
|
|
20240405,094300,107201826,1994,1994,1994,1994,80
|
|
20240405,094200,107042306,1989,1989,1989,1989,0
|
|
20240405,094100,107042306,1989,1994,1994,1989,4606
|
|
20240405,094000,97875624,1995,1994,1995,1994,1035
|
|
20240405,093900,95811833,1994,1994,1994,1994,503
|
|
20240405,093800,94808851,1994,1994,1994,1994,701
|
|
20240405,093700,93411057,1994,1994,1994,1994,50
|
|
20240405,093600,93311357,1994,1994,1994,1994,41
|
|
20240405,093500,93229603,1994,1994,1994,1994,100
|
|
20240405,093400,93030203,1994,1994,1994,1994,708
|
|
20240405,093300,91618451,1994,1994,1994,1994,894
|
|
20240405,093200,89835815,1994,1996,1996,1994,44
|
|
20240405,093100,89748049,1996,1995,1996,1995,1992
|
|
20240405,093000,85772018,1996,1996,1996,1995,1020
|
|
20240405,092900,83736116,1994,1994,1996,1994,2375
|
|
20240405,092800,78999382,1994,1996,1996,1994,8238
|
|
20240405,092700,62572736,1996,1996,1996,1996,1
|
|
20240405,092600,62570740,1996,1996,1996,1996,0
|
|
20240405,092500,62570740,1996,1996,1996,1996,10
|
|
20240405,092400,62550780,1991,1991,1991,1991,3313
|
|
20240405,092300,55954597,1990,1990,1990,1990,852
|
|
20240405,092200,54259117,1990,1990,1990,1990,101
|
|
20240405,092100,54058127,1989,1990,1990,1989,33
|
|
20240405,092000,53992458,1990,1989,1990,1988,4658
|
|
20240405,091900,44732185,1990,1990,1990,1990,25
|
|
20240405,091800,44682435,1990,1990,1990,1990,1503
|
|
20240405,091700,41691465,1990,1991,1991,1989,5488
|
|
20240405,091600,30771863,1991,1991,1991,1991,25
|
|
20240405,091500,30722088,1991,1991,1991,1990,747
|
|
20240405,091400,29235070,1991,1990,1991,1990,31
|
|
20240405,091300,29173350,1991,1991,1991,1991,310
|
|
20240405,091200,28556140,1991,1997,1997,1991,1690
|
|
20240405,091100,25189376,1997,1997,1997,1997,51
|
|
20240405,091000,25087529,1997,1997,1997,1997,132
|
|
20240405,090900,24823925,1997,1997,1997,1997,500
|
|
20240405,090800,23825425,1998,1997,1998,1993,1091
|
|
20240405,090700,21647057,1997,1997,1997,1997,0
|
|
20240405,090600,21647057,1997,1997,1998,1997,288
|
|
20240405,090500,21071919,1997,1998,1998,1997,1303
|
|
20240405,090400,18469033,1998,1998,1999,1998,1081
|
|
20240405,090300,16308382,1998,1999,1999,1997,987
|
|
20240405,090200,14336399,1998,1993,1998,1993,147
|
|
20240405,090100,14042780,1992,1990,1992,1988,841
|
|
20240405,090000,12368501,1991,1996,1996,1989,6202
|