689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,202600,39315099,1962,1962,1962,1962,103
|
|
20241128,202500,39315099,1962,1962,1962,1962,0
|
|
20241128,202400,39315099,1962,1962,1962,1962,0
|
|
20241128,202300,39315099,1962,1962,1962,1962,0
|
|
20241128,202200,39315099,1962,1962,1962,1962,0
|
|
20241128,202100,39315099,1962,1962,1962,1962,0
|
|
20241128,202000,39315099,1962,1962,1962,1962,0
|
|
20241128,201900,39315099,1962,1962,1962,1962,0
|
|
20241128,201800,39315099,1962,1962,1962,1962,0
|
|
20241128,201700,39315099,1962,1962,1962,1962,0
|
|
20241128,201600,39315099,1962,1962,1962,1962,0
|
|
20241128,201500,39315099,1962,1962,1962,1962,0
|
|
20241128,201400,39315099,1962,1962,1962,1962,0
|
|
20241128,201300,39315099,1962,1962,1962,1962,0
|
|
20241128,201200,39315099,1962,1962,1962,1962,0
|
|
20241128,201100,39315099,1962,1962,1962,1962,0
|
|
20241128,201000,39315099,1962,1962,1962,1962,0
|
|
20241128,200900,39315099,1962,1962,1962,1962,0
|
|
20241128,200800,39315099,1962,1962,1962,1962,0
|
|
20241128,200700,39315099,1962,1962,1962,1962,0
|
|
20241128,200600,39315099,1962,1962,1962,1962,0
|
|
20241128,200500,39315099,1962,1962,1962,1962,0
|
|
20241128,200400,39315099,1962,1962,1962,1962,0
|
|
20241128,200300,39315099,1962,1962,1962,1962,0
|
|
20241128,200200,39315099,1962,1962,1962,1962,0
|
|
20241128,200100,39315099,1962,1962,1962,1962,0
|
|
20241128,200000,39315099,1962,1962,1962,1962,0
|
|
20241128,195900,39315099,1962,1962,1962,1962,0
|
|
20241128,195800,39315099,1962,1962,1962,1962,0
|
|
20241128,195700,39315099,1962,1962,1962,1962,0
|
|
20241128,195600,39315099,1962,1962,1962,1962,103
|
|
20241128,195500,39315099,1962,1962,1962,1962,0
|
|
20241128,195400,39315099,1962,1962,1962,1962,0
|
|
20241128,195300,39315099,1962,1962,1962,1962,0
|
|
20241128,195200,39315099,1962,1962,1962,1962,0
|
|
20241128,195100,39315099,1962,1962,1962,1962,0
|
|
20241128,195000,39315099,1962,1962,1962,1962,0
|
|
20241128,194900,39315099,1962,1962,1962,1962,0
|
|
20241128,194800,39315099,1962,1962,1962,1962,0
|
|
20241128,194700,39315099,1962,1962,1962,1962,0
|
|
20241128,194600,39315099,1962,1962,1962,1962,0
|
|
20241128,194500,39315099,1962,1962,1962,1962,0
|
|
20241128,194400,39315099,1962,1962,1962,1962,0
|
|
20241128,194300,39315099,1962,1962,1962,1962,0
|
|
20241128,194200,39315099,1962,1962,1962,1962,0
|
|
20241128,194100,39315099,1962,1962,1962,1962,0
|
|
20241128,194000,39315099,1962,1962,1962,1962,0
|
|
20241128,193900,39315099,1962,1962,1962,1962,0
|
|
20241128,193800,39315099,1962,1962,1962,1962,0
|
|
20241128,193700,39315099,1962,1962,1962,1962,0
|
|
20241128,193600,39315099,1962,1962,1962,1962,0
|
|
20241128,193500,39315099,1962,1962,1962,1962,0
|
|
20241128,193400,39315099,1962,1962,1962,1962,0
|
|
20241128,193300,39315099,1962,1962,1962,1962,0
|
|
20241128,193200,39315099,1962,1962,1962,1962,0
|
|
20241128,193100,39315099,1962,1962,1962,1962,0
|
|
20241128,193000,39315099,1962,1962,1962,1962,0
|
|
20241128,192900,39315099,1962,1962,1962,1962,0
|
|
20241128,192800,39315099,1962,1962,1962,1962,0
|
|
20241128,192700,39315099,1962,1962,1962,1962,0
|
|
20241128,192600,39315099,1962,1962,1962,1962,103
|
|
20241128,192500,39315099,1962,1962,1962,1962,0
|
|
20241128,192400,39315099,1962,1962,1962,1962,0
|
|
20241128,192300,39315099,1962,1962,1962,1962,0
|
|
20241128,192200,39315099,1962,1962,1962,1962,0
|
|
20241128,192100,39315099,1962,1962,1962,1962,0
|
|
20241128,192000,39315099,1962,1962,1962,1962,0
|
|
20241128,191900,39315099,1962,1962,1962,1962,0
|
|
20241128,191800,39315099,1962,1962,1962,1962,0
|
|
20241128,191700,39315099,1962,1962,1962,1962,0
|
|
20241128,191600,39315099,1962,1962,1962,1962,0
|
|
20241128,191500,39315099,1962,1962,1962,1962,0
|
|
20241128,191400,39315099,1962,1962,1962,1962,0
|
|
20241128,191300,39315099,1962,1962,1962,1962,0
|
|
20241128,191200,39315099,1962,1962,1962,1962,0
|
|
20241128,191100,39315099,1962,1962,1962,1962,0
|
|
20241128,191000,39315099,1962,1962,1962,1962,0
|
|
20241128,190900,39315099,1962,1962,1962,1962,0
|
|
20241128,190800,39315099,1962,1962,1962,1962,0
|
|
20241128,190700,39315099,1962,1962,1962,1962,0
|
|
20241128,190600,39315099,1962,1962,1962,1962,0
|
|
20241128,190500,39315099,1962,1962,1962,1962,0
|
|
20241128,190400,39315099,1962,1962,1962,1962,0
|
|
20241128,190300,39315099,1962,1962,1962,1962,0
|
|
20241128,190200,39315099,1962,1962,1962,1962,0
|
|
20241128,190100,39315099,1962,1962,1962,1962,0
|
|
20241128,190000,39315099,1962,1962,1962,1962,0
|
|
20241128,185900,39315099,1962,1962,1962,1962,0
|
|
20241128,185800,39315099,1962,1962,1962,1962,0
|
|
20241128,185700,39315099,1962,1962,1962,1962,0
|
|
20241128,185600,39315099,1962,1962,1962,1962,103
|
|
20241128,185500,39315099,1962,1962,1962,1962,0
|
|
20241128,185400,39315099,1962,1962,1962,1962,0
|
|
20241128,185300,39315099,1962,1962,1962,1962,0
|
|
20241128,185200,39315099,1962,1962,1962,1962,0
|
|
20241128,185100,39315099,1962,1962,1962,1962,0
|
|
20241128,185000,39315099,1962,1962,1962,1962,0
|
|
20241128,184900,39315099,1962,1962,1962,1962,0
|
|
20241128,184800,39315099,1962,1962,1962,1962,0
|
|
20241128,184700,39315099,1962,1962,1962,1962,0
|
|
20241128,184600,39315099,1962,1962,1962,1962,0
|
|
20241128,184500,39315099,1962,1962,1962,1962,0
|
|
20241128,184400,39315099,1962,1962,1962,1962,0
|
|
20241128,184300,39315099,1962,1962,1962,1962,0
|
|
20241128,184200,39315099,1962,1962,1962,1962,0
|
|
20241128,184100,39315099,1962,1962,1962,1962,0
|
|
20241128,184000,39315099,1962,1962,1962,1962,0
|
|
20241128,183900,39315099,1962,1962,1962,1962,0
|
|
20241128,183800,39315099,1962,1962,1962,1962,0
|
|
20241128,183700,39315099,1962,1962,1962,1962,0
|
|
20241128,183600,39315099,1962,1962,1962,1962,0
|
|
20241128,183500,39315099,1962,1962,1962,1962,0
|
|
20241128,183400,39315099,1962,1962,1962,1962,0
|
|
20241128,183300,39315099,1962,1962,1962,1962,0
|
|
20241128,183200,39315099,1962,1962,1962,1962,0
|
|
20241128,183100,39315099,1962,1962,1962,1962,0
|
|
20241128,183000,39315099,1962,1962,1962,1962,0
|
|
20241128,182900,39315099,1962,1962,1962,1962,0
|
|
20241128,182800,39315099,1962,1962,1962,1962,0
|
|
20241128,182700,39315099,1962,1962,1962,1962,0
|
|
20241128,182600,39315099,1962,1962,1962,1962,103
|
|
20241128,182500,39315099,1962,1962,1962,1962,0
|
|
20241128,182400,39315099,1962,1962,1962,1962,0
|
|
20241128,182300,39315099,1962,1962,1962,1962,0
|
|
20241128,182200,39315099,1962,1962,1962,1962,0
|
|
20241128,182100,39315099,1962,1962,1962,1962,0
|
|
20241128,182000,39315099,1962,1962,1962,1962,0
|
|
20241128,181900,39315099,1962,1962,1962,1962,0
|
|
20241128,181800,39315099,1962,1962,1962,1962,0
|
|
20241128,181700,39315099,1962,1962,1962,1962,0
|
|
20241128,181600,39315099,1962,1962,1962,1962,0
|
|
20241128,181500,39315099,1962,1962,1962,1962,0
|
|
20241128,181400,39315099,1962,1962,1962,1962,0
|
|
20241128,181300,39315099,1962,1962,1962,1962,0
|
|
20241128,181200,39315099,1962,1962,1962,1962,0
|
|
20241128,181100,39315099,1962,1962,1962,1962,0
|
|
20241128,181000,39315099,1962,1962,1962,1962,0
|
|
20241128,180900,39315099,1962,1962,1962,1962,0
|
|
20241128,180800,39315099,1962,1962,1962,1962,0
|
|
20241128,180700,39315099,1962,1962,1962,1962,0
|
|
20241128,180600,39315099,1962,1962,1962,1962,0
|
|
20241128,180500,39315099,1962,1962,1962,1962,0
|
|
20241128,180400,39315099,1962,1962,1962,1962,0
|
|
20241128,180300,39315099,1962,1962,1962,1962,0
|
|
20241128,180200,39315099,1962,1962,1962,1962,0
|
|
20241128,180100,39315099,1962,1962,1962,1962,0
|
|
20241128,180000,39315099,1962,1962,1962,1962,0
|
|
20241128,175900,39315099,1962,1962,1962,1962,0
|
|
20241128,175800,39315099,1962,1962,1962,1962,0
|
|
20241128,175700,39315099,1962,1962,1962,1962,0
|
|
20241128,175600,39315099,1962,1962,1962,1962,103
|
|
20241128,175500,39315099,1962,1962,1962,1962,0
|
|
20241128,175400,39315099,1962,1962,1962,1962,0
|
|
20241128,175300,39315099,1962,1962,1962,1962,0
|
|
20241128,175200,39315099,1962,1962,1962,1962,0
|
|
20241128,175100,39315099,1962,1962,1962,1962,0
|
|
20241128,175000,39315099,1962,1962,1962,1962,0
|
|
20241128,174900,39315099,1962,1962,1962,1962,0
|
|
20241128,174800,39315099,1962,1962,1962,1962,0
|
|
20241128,174700,39315099,1962,1962,1962,1962,0
|
|
20241128,174600,39315099,1962,1962,1962,1962,0
|
|
20241128,174500,39315099,1962,1962,1962,1962,0
|
|
20241128,174400,39315099,1962,1962,1962,1962,0
|
|
20241128,174300,39315099,1962,1962,1962,1962,0
|
|
20241128,174200,39315099,1962,1962,1962,1962,0
|
|
20241128,174100,39315099,1962,1962,1962,1962,0
|
|
20241128,174000,39315099,1962,1962,1962,1962,0
|
|
20241128,173900,39315099,1962,1962,1962,1962,0
|
|
20241128,173800,39315099,1962,1962,1962,1962,0
|
|
20241128,173700,39315099,1962,1962,1962,1962,0
|
|
20241128,173600,39315099,1962,1962,1962,1962,0
|
|
20241128,173500,39315099,1962,1962,1962,1962,0
|
|
20241128,173400,39315099,1962,1962,1962,1962,0
|
|
20241128,173300,39315099,1962,1962,1962,1962,0
|
|
20241128,173200,39315099,1962,1962,1962,1962,0
|
|
20241128,173100,39315099,1962,1962,1962,1962,0
|
|
20241128,173000,39315099,1962,1962,1962,1962,0
|
|
20241128,172900,39315099,1962,1962,1962,1962,0
|
|
20241128,172800,39315099,1962,1962,1962,1962,0
|
|
20241128,172700,39315099,1962,1962,1962,1962,0
|
|
20241128,172600,39315099,1962,1962,1962,1962,103
|
|
20241128,172500,39315099,1962,1962,1962,1962,0
|
|
20241128,172400,39315099,1962,1962,1962,1962,0
|
|
20241128,172300,39315099,1962,1962,1962,1962,0
|
|
20241128,172200,39315099,1962,1962,1962,1962,0
|
|
20241128,172100,39315099,1962,1962,1962,1962,0
|
|
20241128,172000,39315099,1962,1962,1962,1962,0
|
|
20241128,171900,39315099,1962,1962,1962,1962,0
|
|
20241128,171800,39315099,1962,1962,1962,1962,0
|
|
20241128,171700,39315099,1962,1962,1962,1962,0
|
|
20241128,171600,39315099,1962,1962,1962,1962,0
|
|
20241128,171500,39315099,1962,1962,1962,1962,0
|
|
20241128,171400,39315099,1962,1962,1962,1962,0
|
|
20241128,171300,39315099,1962,1962,1962,1962,0
|
|
20241128,171200,39315099,1962,1962,1962,1962,0
|
|
20241128,171100,39315099,1962,1962,1962,1962,0
|
|
20241128,171000,39315099,1962,1962,1962,1962,0
|
|
20241128,170900,39315099,1962,1962,1962,1962,0
|
|
20241128,170800,39315099,1962,1962,1962,1962,0
|
|
20241128,170700,39315099,1962,1962,1962,1962,0
|
|
20241128,170600,39315099,1962,1962,1962,1962,0
|
|
20241128,170500,39315099,1962,1962,1962,1962,0
|
|
20241128,170400,39315099,1962,1962,1962,1962,0
|
|
20241128,170300,39315099,1962,1962,1962,1962,0
|
|
20241128,170200,39315099,1962,1962,1962,1962,0
|
|
20241128,170100,39315099,1962,1962,1962,1962,0
|
|
20241128,170000,39315099,1962,1962,1962,1962,0
|
|
20241128,165900,39315099,1962,1962,1962,1962,0
|
|
20241128,165800,39315099,1962,1962,1962,1962,0
|
|
20241128,165700,39315099,1962,1962,1962,1962,0
|
|
20241128,165600,39315099,1962,1962,1962,1962,103
|
|
20241128,165500,39315099,1962,1962,1962,1962,0
|
|
20241128,165400,39315099,1962,1962,1962,1962,0
|
|
20241128,165300,39315099,1962,1962,1962,1962,0
|
|
20241128,165200,39315099,1962,1962,1962,1962,0
|
|
20241128,165100,39315099,1962,1962,1962,1962,0
|
|
20241128,165000,39315099,1962,1962,1962,1962,0
|
|
20241128,164900,39315099,1962,1962,1962,1962,0
|
|
20241128,164800,39315099,1962,1962,1962,1962,0
|
|
20241128,164700,39315099,1962,1962,1962,1962,0
|
|
20241128,164600,39315099,1962,1962,1962,1962,0
|
|
20241128,164500,39315099,1962,1962,1962,1962,0
|
|
20241128,164400,39315099,1962,1962,1962,1962,0
|
|
20241128,164300,39315099,1962,1962,1962,1962,0
|
|
20241128,164200,39315099,1962,1962,1962,1962,0
|
|
20241128,164100,39315099,1962,1962,1962,1962,0
|
|
20241128,164000,39315099,1962,1962,1962,1962,0
|
|
20241128,163900,39315099,1962,1962,1962,1962,0
|
|
20241128,163800,39315099,1962,1962,1962,1962,0
|
|
20241128,163700,39315099,1962,1962,1962,1962,0
|
|
20241128,163600,39315099,1962,1962,1962,1962,0
|
|
20241128,163500,39315099,1962,1962,1962,1962,0
|
|
20241128,163400,39315099,1962,1962,1962,1962,0
|
|
20241128,163300,39315099,1962,1962,1962,1962,0
|
|
20241128,163200,39315099,1962,1962,1962,1962,0
|
|
20241128,163100,39315099,1962,1962,1962,1962,0
|
|
20241128,163000,39315099,1962,1962,1962,1962,0
|
|
20241128,162900,39315099,1962,1962,1962,1962,0
|
|
20241128,162800,39315099,1962,1962,1962,1962,0
|
|
20241128,162700,39315099,1962,1962,1962,1962,0
|
|
20241128,162600,39315099,1962,1962,1962,1962,103
|
|
20241128,162500,39315099,1962,1962,1962,1962,0
|
|
20241128,162400,39315099,1962,1962,1962,1962,0
|
|
20241128,162300,39315099,1962,1962,1962,1962,0
|
|
20241128,162200,39315099,1962,1962,1962,1962,0
|
|
20241128,162100,39315099,1962,1962,1962,1962,0
|
|
20241128,162000,39315099,1962,1962,1962,1962,0
|
|
20241128,161900,39315099,1962,1962,1962,1962,0
|
|
20241128,161800,39315099,1962,1962,1962,1962,0
|
|
20241128,161700,39315099,1962,1962,1962,1962,0
|
|
20241128,161600,39315099,1962,1962,1962,1962,0
|
|
20241128,161500,39315099,1962,1962,1962,1962,0
|
|
20241128,161400,39315099,1962,1962,1962,1962,0
|
|
20241128,161300,39315099,1962,1962,1962,1962,0
|
|
20241128,161200,39315099,1962,1962,1962,1962,0
|
|
20241128,161100,39315099,1962,1962,1962,1962,0
|
|
20241128,161000,39315099,1962,1962,1962,1962,0
|
|
20241128,160900,39315099,1962,1962,1962,1962,0
|
|
20241128,160800,39315099,1962,1962,1962,1962,0
|
|
20241128,160700,39315099,1962,1962,1962,1962,0
|
|
20241128,160600,39315099,1962,1962,1962,1962,0
|
|
20241128,160500,39315099,1962,1962,1962,1962,0
|
|
20241128,160400,39315099,1962,1962,1962,1962,0
|
|
20241128,160300,39315099,1962,1962,1962,1962,0
|
|
20241128,160200,39315099,1962,1962,1962,1962,0
|
|
20241128,160100,39315099,1962,1962,1962,1962,0
|
|
20241128,160000,39315099,1962,1962,1962,1962,0
|
|
20241128,155900,39315099,1962,1962,1962,1962,0
|
|
20241128,155800,39315099,1962,1962,1962,1962,0
|
|
20241128,155700,39315099,1962,1962,1962,1962,0
|
|
20241128,155600,39315099,1962,1962,1962,1962,103
|
|
20241128,155500,39315099,1962,1962,1962,1962,0
|
|
20241128,155400,39315099,1962,1962,1962,1962,0
|
|
20241128,155300,39315099,1962,1962,1962,1962,0
|
|
20241128,155200,39315099,1962,1962,1962,1962,0
|
|
20241128,155100,39315099,1962,1962,1962,1962,0
|
|
20241128,155000,39315099,1962,1962,1962,1962,0
|
|
20241128,154900,39315099,1962,1962,1962,1962,0
|
|
20241128,154800,39315099,1962,1962,1962,1962,0
|
|
20241128,154700,39315099,1962,1962,1962,1962,0
|
|
20241128,154600,39315099,1962,1962,1962,1962,0
|
|
20241128,154500,39315099,1962,1962,1962,1962,0
|
|
20241128,154400,39315099,1962,1962,1962,1962,0
|
|
20241128,154300,39315099,1962,1962,1962,1962,0
|
|
20241128,154200,39315099,1962,1962,1962,1962,0
|
|
20241128,154100,39315099,1962,1962,1962,1962,0
|
|
20241128,154000,39315099,1962,1962,1962,1962,0
|
|
20241128,153900,39315099,1962,1962,1962,1962,0
|
|
20241128,153800,39315099,1962,1962,1962,1962,0
|
|
20241128,153700,39315099,1962,1962,1962,1962,0
|
|
20241128,153600,39315099,1962,1962,1962,1962,0
|
|
20241128,153500,39315099,1962,1962,1962,1962,0
|
|
20241128,153400,39315099,1962,1962,1962,1962,0
|
|
20241128,153300,39315099,1962,1962,1962,1962,0
|
|
20241128,153200,39315099,1962,1962,1962,1962,0
|
|
20241128,153100,39315099,1962,1962,1962,1962,0
|
|
20241128,153000,39315099,1962,1962,1962,1962,103
|
|
20241128,152900,39113013,1962,1962,1962,1962,0
|
|
20241128,152800,39113013,1962,1962,1962,1962,0
|
|
20241128,152700,39113013,1962,1962,1962,1962,0
|
|
20241128,152600,39113013,1962,1962,1962,1962,0
|
|
20241128,152500,39113013,1962,1962,1962,1962,0
|
|
20241128,152400,39113013,1962,1962,1962,1962,0
|
|
20241128,152300,39113013,1962,1962,1962,1962,0
|
|
20241128,152200,39113013,1962,1962,1962,1962,0
|
|
20241128,152100,39113013,1962,1962,1962,1962,0
|
|
20241128,152000,39113013,1962,1962,1962,1962,0
|
|
20241128,151900,39113013,1962,1962,1962,1962,0
|
|
20241128,151800,39113013,1962,1962,1962,1962,0
|
|
20241128,151700,39113013,1962,1962,1962,1962,0
|
|
20241128,151600,39113013,1962,1955,1962,1955,23
|
|
20241128,151500,39067977,1956,1956,1956,1956,1
|
|
20241128,151400,39066021,1961,1961,1961,1961,0
|
|
20241128,151300,39066021,1961,1962,1962,1961,24
|
|
20241128,151200,39018945,1964,1964,1964,1964,0
|
|
20241128,151100,39018945,1964,1956,1964,1956,723
|
|
20241128,151000,37600303,1962,1962,1962,1962,0
|
|
20241128,150900,37600303,1962,1962,1962,1962,0
|
|
20241128,150800,37600303,1962,1962,1962,1962,0
|
|
20241128,150700,37600303,1962,1962,1962,1962,0
|
|
20241128,150600,37600303,1962,1962,1962,1962,0
|
|
20241128,150500,37600303,1962,1962,1962,1962,0
|
|
20241128,150400,37600303,1962,1962,1962,1962,0
|
|
20241128,150300,37600303,1962,1962,1962,1962,0
|
|
20241128,150200,37600303,1962,1962,1962,1962,0
|
|
20241128,150100,37600303,1962,1962,1962,1962,0
|
|
20241128,150000,37600303,1962,1962,1962,1962,0
|
|
20241128,145900,37600303,1962,1962,1962,1962,0
|
|
20241128,145800,37600303,1962,1962,1962,1962,0
|
|
20241128,145700,37600303,1962,1962,1962,1962,8
|
|
20241128,145600,37584607,1962,1962,1962,1962,0
|
|
20241128,145500,37584607,1962,1962,1962,1962,0
|
|
20241128,145400,37584607,1962,1962,1962,1962,0
|
|
20241128,145300,37584607,1962,1962,1962,1962,0
|
|
20241128,145200,37584607,1962,1962,1962,1962,0
|
|
20241128,145100,37584607,1962,1962,1962,1962,0
|
|
20241128,145000,37584607,1962,1962,1962,1962,0
|
|
20241128,144900,37584607,1962,1962,1962,1962,0
|
|
20241128,144800,37584607,1962,1962,1962,1962,0
|
|
20241128,144700,37584607,1962,1962,1962,1962,0
|
|
20241128,144600,37584607,1962,1962,1962,1962,0
|
|
20241128,144500,37584607,1962,1962,1962,1962,0
|
|
20241128,144400,37584607,1962,1962,1962,1962,0
|
|
20241128,144300,37584607,1962,1955,1962,1955,2
|
|
20241128,144200,37580690,1961,1961,1961,1961,50
|
|
20241128,144100,37482640,1963,1963,1963,1963,0
|
|
20241128,144000,37482640,1963,1963,1963,1963,0
|
|
20241128,143900,37482640,1963,1963,1963,1963,0
|
|
20241128,143800,37482640,1963,1961,1963,1961,100
|
|
20241128,143700,37286491,1964,1964,1964,1964,0
|
|
20241128,143600,37286491,1964,1964,1964,1964,0
|
|
20241128,143500,37286491,1964,1964,1964,1964,0
|
|
20241128,143400,37286491,1964,1964,1964,1964,0
|
|
20241128,143300,37286491,1964,1964,1964,1964,0
|
|
20241128,143200,37286491,1964,1964,1964,1964,0
|
|
20241128,143100,37286491,1964,1964,1964,1964,0
|
|
20241128,143000,37286491,1964,1964,1964,1964,0
|
|
20241128,142900,37286491,1964,1964,1964,1964,0
|
|
20241128,142800,37286491,1964,1964,1964,1964,0
|
|
20241128,142700,37286491,1964,1964,1964,1964,0
|
|
20241128,142600,37286491,1964,1964,1964,1964,0
|
|
20241128,142500,37286491,1964,1964,1964,1964,0
|
|
20241128,142400,37286491,1964,1964,1964,1964,0
|
|
20241128,142300,37286491,1964,1957,1964,1957,40
|
|
20241128,142200,37208204,1956,1956,1956,1956,2
|
|
20241128,142100,37204292,1957,1957,1957,1957,0
|
|
20241128,142000,37204292,1957,1957,1957,1957,107
|
|
20241128,141900,36994893,1965,1965,1965,1965,0
|
|
20241128,141800,36994893,1965,1965,1965,1965,0
|
|
20241128,141700,36994893,1965,1960,1965,1960,196
|
|
20241128,141600,36610278,1958,1958,1958,1958,1
|
|
20241128,141500,36608320,1961,1961,1961,1961,0
|
|
20241128,141400,36608320,1961,1961,1961,1961,0
|
|
20241128,141300,36608320,1961,1961,1961,1961,0
|
|
20241128,141200,36608320,1961,1961,1961,1961,0
|
|
20241128,141100,36608320,1961,1961,1961,1961,0
|
|
20241128,141000,36608320,1961,1961,1961,1961,0
|
|
20241128,140900,36608320,1961,1961,1961,1961,0
|
|
20241128,140800,36608320,1961,1961,1961,1961,0
|
|
20241128,140700,36608320,1961,1961,1961,1961,0
|
|
20241128,140600,36608320,1961,1960,1961,1960,2
|
|
20241128,140500,36604399,1957,1957,1957,1957,0
|
|
20241128,140400,36604399,1957,1957,1957,1957,0
|
|
20241128,140300,36604399,1957,1960,1960,1957,3
|
|
20241128,140200,36598523,1958,1958,1958,1958,1
|
|
20241128,140100,36596565,1964,1964,1964,1964,0
|
|
20241128,140000,36596565,1964,1964,1964,1964,0
|
|
20241128,135900,36596565,1964,1964,1964,1964,0
|
|
20241128,135800,36596565,1964,1953,1964,1953,2183
|
|
20241128,135700,32322556,1953,1953,1953,1953,0
|
|
20241128,135600,32322556,1953,1953,1953,1953,0
|
|
20241128,135500,32322556,1953,1953,1953,1953,0
|
|
20241128,135400,32322556,1953,1953,1953,1953,0
|
|
20241128,135300,32322556,1953,1953,1953,1953,0
|
|
20241128,135200,32322556,1953,1953,1953,1953,0
|
|
20241128,135100,32322556,1953,1953,1953,1953,0
|
|
20241128,135000,32322556,1953,1953,1953,1953,0
|
|
20241128,134900,32322556,1953,1953,1953,1953,0
|
|
20241128,134800,32322556,1953,1949,1953,1949,6
|
|
20241128,134700,32310858,1945,1948,1948,1945,100
|
|
20241128,134600,32116351,1949,1949,1949,1949,0
|
|
20241128,134500,32116351,1949,1949,1949,1949,0
|
|
20241128,134400,32116351,1949,1949,1949,1949,0
|
|
20241128,134300,32116351,1949,1949,1949,1949,0
|
|
20241128,134200,32116351,1949,1949,1949,1949,0
|
|
20241128,134100,32116351,1949,1949,1949,1949,1
|
|
20241128,134000,32114402,1953,1953,1953,1953,0
|
|
20241128,133900,32114402,1953,1953,1953,1953,0
|
|
20241128,133800,32114402,1953,1953,1953,1953,0
|
|
20241128,133700,32114402,1953,1953,1953,1953,0
|
|
20241128,133600,32114402,1953,1953,1953,1953,0
|
|
20241128,133500,32114402,1953,1953,1953,1953,0
|
|
20241128,133400,32114402,1953,1953,1953,1953,0
|
|
20241128,133300,32114402,1953,1950,1953,1950,2
|
|
20241128,133200,32110499,1955,1955,1955,1955,0
|
|
20241128,133100,32110499,1955,1955,1955,1955,0
|
|
20241128,133000,32110499,1955,1955,1955,1955,0
|
|
20241128,132900,32110499,1955,1955,1955,1955,0
|
|
20241128,132800,32110499,1955,1955,1955,1955,0
|
|
20241128,132700,32110499,1955,1955,1955,1955,0
|
|
20241128,132600,32110499,1955,1955,1955,1955,0
|
|
20241128,132500,32110499,1955,1955,1955,1955,0
|
|
20241128,132400,32110499,1955,1955,1955,1955,0
|
|
20241128,132300,32110499,1955,1955,1955,1955,0
|
|
20241128,132200,32110499,1955,1955,1955,1955,0
|
|
20241128,132100,32110499,1955,1945,1955,1945,98
|
|
20241128,132000,31919664,1946,1946,1946,1946,0
|
|
20241128,131900,31919664,1946,1949,1949,1946,1029
|
|
20241128,131800,29915617,1952,1952,1952,1952,0
|
|
20241128,131700,29915617,1952,1950,1952,1950,2
|
|
20241128,131600,29911715,1950,1950,1950,1950,2
|
|
20241128,131500,29907815,1954,1954,1954,1954,0
|
|
20241128,131400,29907815,1954,1954,1954,1954,1
|
|
20241128,131300,29905861,1949,1949,1949,1949,0
|
|
20241128,131200,29905861,1949,1949,1949,1949,0
|
|
20241128,131100,29905861,1949,1949,1949,1949,0
|
|
20241128,131000,29905861,1949,1949,1949,1949,0
|
|
20241128,130900,29905861,1949,1949,1949,1949,0
|
|
20241128,130800,29905861,1949,1950,1950,1949,66
|
|
20241128,130700,29777213,1957,1957,1957,1957,0
|
|
20241128,130600,29777213,1957,1957,1957,1957,0
|
|
20241128,130500,29777213,1957,1957,1957,1957,0
|
|
20241128,130400,29777213,1957,1952,1957,1952,660
|
|
20241128,130300,28488858,1957,1957,1957,1957,0
|
|
20241128,130200,28488858,1957,1957,1957,1957,0
|
|
20241128,130100,28488858,1957,1957,1957,1957,0
|
|
20241128,130000,28488858,1957,1957,1957,1957,0
|
|
20241128,125900,28488858,1957,1957,1957,1957,0
|
|
20241128,125800,28488858,1957,1957,1957,1957,0
|
|
20241128,125700,28488858,1957,1957,1957,1957,1
|
|
20241128,125600,28486901,1953,1953,1953,1953,0
|
|
20241128,125500,28486901,1953,1953,1953,1953,0
|
|
20241128,125400,28486901,1953,1957,1957,1953,3
|
|
20241128,125300,28481038,1952,1952,1952,1952,73
|
|
20241128,125200,28338542,1959,1959,1959,1959,0
|
|
20241128,125100,28338542,1959,1959,1959,1959,0
|
|
20241128,125000,28338542,1959,1959,1959,1959,0
|
|
20241128,124900,28338542,1959,1959,1959,1959,1
|
|
20241128,124800,28336583,1960,1954,1960,1954,399
|
|
20241128,124700,27556634,1955,1955,1955,1955,0
|
|
20241128,124600,27556634,1955,1952,1955,1952,5
|
|
20241128,124500,27546871,1954,1954,1954,1954,0
|
|
20241128,124400,27546871,1954,1954,1954,1954,1
|
|
20241128,124300,27544917,1951,1951,1951,1951,26
|
|
20241128,124200,27494191,1951,1951,1951,1951,12
|
|
20241128,124100,27470779,1953,1952,1953,1952,2
|
|
20241128,124000,27466874,1951,1952,1952,1951,6
|
|
20241128,123900,27455167,1953,1950,1955,1950,10
|
|
20241128,123800,27435655,1950,1950,1950,1950,0
|
|
20241128,123700,27435655,1950,1950,1950,1950,0
|
|
20241128,123600,27435655,1950,1950,1950,1950,0
|
|
20241128,123500,27435655,1950,1950,1950,1950,50
|
|
20241128,123400,27338155,1955,1955,1955,1955,0
|
|
20241128,123300,27338155,1955,1955,1955,1955,0
|
|
20241128,123200,27338155,1955,1955,1955,1955,1
|
|
20241128,123100,27336200,1950,1950,1950,1950,50
|
|
20241128,123000,27238700,1955,1955,1955,1955,1
|
|
20241128,122900,27236745,1950,1950,1950,1950,0
|
|
20241128,122800,27236745,1950,1950,1950,1950,0
|
|
20241128,122700,27236745,1950,1950,1950,1950,6
|
|
20241128,122600,27225045,1950,1950,1950,1950,0
|
|
20241128,122500,27225045,1950,1950,1950,1950,180
|
|
20241128,122400,26874045,1950,1950,1950,1950,200
|
|
20241128,122300,26484045,1950,1950,1950,1950,1
|
|
20241128,122200,26482095,1955,1955,1955,1955,10
|
|
20241128,122100,26462545,1955,1955,1955,1955,0
|
|
20241128,122000,26462545,1955,1955,1955,1955,3
|
|
20241128,121900,26456680,1955,1955,1955,1955,0
|
|
20241128,121800,26456680,1955,1955,1955,1955,0
|
|
20241128,121700,26456680,1955,1955,1955,1955,0
|
|
20241128,121600,26456680,1955,1955,1955,1955,0
|
|
20241128,121500,26456680,1955,1955,1955,1955,0
|
|
20241128,121400,26456680,1955,1955,1955,1955,0
|
|
20241128,121300,26456680,1955,1955,1955,1955,0
|
|
20241128,121200,26456680,1955,1955,1955,1955,0
|
|
20241128,121100,26456680,1955,1955,1955,1955,0
|
|
20241128,121000,26456680,1955,1955,1955,1955,0
|
|
20241128,120900,26456680,1955,1955,1955,1955,0
|
|
20241128,120800,26456680,1955,1955,1955,1955,0
|
|
20241128,120700,26456680,1955,1955,1955,1955,0
|
|
20241128,120600,26456680,1955,1955,1955,1955,0
|
|
20241128,120500,26456680,1955,1950,1955,1950,255
|
|
20241128,120400,25959305,1950,1950,1950,1950,1
|
|
20241128,120300,25957355,1955,1955,1955,1955,0
|
|
20241128,120200,25957355,1955,1955,1955,1955,0
|
|
20241128,120100,25957355,1955,1955,1955,1955,0
|
|
20241128,120000,25957355,1955,1955,1955,1955,0
|
|
20241128,115900,25957355,1955,1955,1955,1955,0
|
|
20241128,115800,25957355,1955,1955,1955,1955,1
|
|
20241128,115700,25955400,1953,1953,1953,1953,0
|
|
20241128,115600,25955400,1953,1953,1953,1953,0
|
|
20241128,115500,25955400,1953,1953,1953,1953,0
|
|
20241128,115400,25955400,1953,1953,1953,1953,10
|
|
20241128,115300,25935870,1953,1953,1953,1953,0
|
|
20241128,115200,25935870,1953,1953,1953,1953,0
|
|
20241128,115100,25935870,1953,1953,1953,1953,0
|
|
20241128,115000,25935870,1953,1953,1953,1953,0
|
|
20241128,114900,25935870,1953,1953,1953,1953,0
|
|
20241128,114800,25935870,1953,1953,1953,1953,0
|
|
20241128,114700,25935870,1953,1953,1953,1953,0
|
|
20241128,114600,25935870,1953,1953,1953,1953,100
|
|
20241128,114500,25740570,1953,1953,1953,1953,0
|
|
20241128,114400,25740570,1953,1953,1953,1953,0
|
|
20241128,114300,25740570,1953,1953,1953,1953,0
|
|
20241128,114200,25740570,1953,1953,1953,1953,0
|
|
20241128,114100,25740570,1953,1949,1953,1949,3
|
|
20241128,114000,25734719,1952,1952,1952,1952,22
|
|
20241128,113900,25691775,1955,1955,1955,1955,0
|
|
20241128,113800,25691775,1955,1955,1955,1955,0
|
|
20241128,113700,25691775,1955,1955,1955,1955,0
|
|
20241128,113600,25691775,1955,1955,1955,1955,0
|
|
20241128,113500,25691775,1955,1955,1955,1955,0
|
|
20241128,113400,25691775,1955,1955,1955,1955,0
|
|
20241128,113300,25691775,1955,1955,1955,1955,0
|
|
20241128,113200,25691775,1955,1955,1955,1955,0
|
|
20241128,113100,25691775,1955,1955,1955,1955,1
|
|
20241128,113000,25689820,1949,1949,1949,1949,1030
|
|
20241128,112900,23682350,1951,1951,1951,1951,0
|
|
20241128,112800,23682350,1951,1951,1951,1951,11
|
|
20241128,112700,23660889,1961,1961,1961,1961,0
|
|
20241128,112600,23660889,1961,1961,1961,1961,0
|
|
20241128,112500,23660889,1961,1961,1961,1961,0
|
|
20241128,112400,23660889,1961,1961,1961,1961,0
|
|
20241128,112300,23660889,1961,1961,1961,1961,0
|
|
20241128,112200,23660889,1961,1953,1961,1953,609
|
|
20241128,112100,22470207,1951,1951,1951,1951,0
|
|
20241128,112000,22470207,1951,1951,1951,1951,0
|
|
20241128,111900,22470207,1951,1951,1951,1951,17
|
|
20241128,111800,22437040,1952,1952,1952,1952,50
|
|
20241128,111700,22339440,1952,1952,1952,1952,5
|
|
20241128,111600,22329680,1961,1961,1961,1961,0
|
|
20241128,111500,22329680,1961,1953,1961,1953,443
|
|
20241128,111400,21464493,1953,1957,1957,1953,1000
|
|
20241128,111300,19510287,1963,1963,1963,1963,0
|
|
20241128,111200,19510287,1963,1963,1963,1963,0
|
|
20241128,111100,19510287,1963,1963,1963,1963,0
|
|
20241128,111000,19510287,1963,1963,1963,1963,0
|
|
20241128,110900,19510287,1963,1963,1963,1963,0
|
|
20241128,110800,19510287,1963,1963,1963,1963,1
|
|
20241128,110700,19508324,1962,1962,1962,1962,100
|
|
20241128,110600,19312124,1962,1962,1962,1962,10
|
|
20241128,110500,19292504,1962,1962,1962,1962,1
|
|
20241128,110400,19290542,1961,1960,1961,1960,145
|
|
20241128,110300,19006333,1960,1960,1960,1960,0
|
|
20241128,110200,19006333,1960,1960,1960,1960,0
|
|
20241128,110100,19006333,1960,1960,1960,1960,72
|
|
20241128,110000,18865213,1960,1960,1960,1960,0
|
|
20241128,105900,18865213,1960,1959,1960,1959,803
|
|
20241128,105800,17291941,1960,1953,1960,1953,14
|
|
20241128,105700,17264531,1959,1954,1959,1954,2
|
|
20241128,105600,17260618,1959,1959,1959,1959,0
|
|
20241128,105500,17260618,1959,1959,1959,1959,1
|
|
20241128,105400,17258659,1955,1955,1955,1955,2
|
|
20241128,105300,17254749,1956,1956,1956,1956,1
|
|
20241128,105200,17252793,1960,1959,1960,1959,11
|
|
20241128,105100,17231243,1957,1957,1957,1957,1
|
|
20241128,105000,17229286,1960,1960,1960,1960,0
|
|
20241128,104900,17229286,1960,1960,1960,1960,18
|
|
20241128,104800,17194006,1959,1959,1959,1959,1
|
|
20241128,104700,17192047,1960,1960,1960,1960,0
|
|
20241128,104600,17192047,1960,1957,1960,1957,170
|
|
20241128,104500,16859259,1958,1958,1958,1958,0
|
|
20241128,104400,16859259,1958,1958,1958,1958,0
|
|
20241128,104300,16859259,1958,1958,1958,1958,0
|
|
20241128,104200,16859259,1958,1958,1958,1958,0
|
|
20241128,104100,16859259,1958,1958,1958,1958,0
|
|
20241128,104000,16859259,1958,1958,1958,1958,0
|
|
20241128,103900,16859259,1958,1958,1958,1958,0
|
|
20241128,103800,16859259,1958,1958,1958,1958,0
|
|
20241128,103700,16859259,1958,1958,1958,1958,0
|
|
20241128,103600,16859259,1958,1958,1958,1958,0
|
|
20241128,103500,16859259,1958,1958,1958,1958,0
|
|
20241128,103400,16859259,1958,1958,1958,1958,0
|
|
20241128,103300,16859259,1958,1958,1958,1958,0
|
|
20241128,103200,16859259,1958,1958,1958,1958,0
|
|
20241128,103100,16859259,1958,1958,1958,1958,0
|
|
20241128,103000,16859259,1958,1958,1958,1958,0
|
|
20241128,102900,16859259,1958,1958,1958,1958,0
|
|
20241128,102800,16859259,1958,1958,1958,1958,0
|
|
20241128,102700,16859259,1958,1958,1958,1958,0
|
|
20241128,102600,16859259,1958,1958,1958,1958,0
|
|
20241128,102500,16859259,1958,1958,1958,1958,0
|
|
20241128,102400,16859259,1958,1958,1958,1958,0
|
|
20241128,102300,16859259,1958,1958,1958,1958,0
|
|
20241128,102200,16859259,1958,1958,1958,1958,1
|
|
20241128,102100,16857301,1958,1958,1958,1958,0
|
|
20241128,102000,16857301,1958,1958,1958,1958,0
|
|
20241128,101900,16857301,1958,1958,1960,1958,153
|
|
20241128,101800,16557685,1958,1956,1958,1956,8
|
|
20241128,101700,16542035,1956,1951,1956,1951,1001
|
|
20241128,101600,14589079,1955,1955,1955,1955,1
|
|
20241128,101500,14587124,1951,1951,1951,1951,69
|
|
20241128,101400,14452505,1951,1951,1951,1951,559
|
|
20241128,101300,13361896,1951,1951,1951,1951,0
|
|
20241128,101200,13361896,1951,1951,1951,1951,0
|
|
20241128,101100,13361896,1951,1951,1951,1951,0
|
|
20241128,101000,13361896,1951,1951,1951,1951,0
|
|
20241128,100900,13361896,1951,1951,1951,1951,2140
|
|
20241128,100800,9186756,1951,1951,1951,1951,20
|
|
20241128,100700,9147736,1956,1956,1956,1956,0
|
|
20241128,100600,9147736,1956,1956,1956,1951,3
|
|
20241128,100500,9141873,1956,1952,1956,1952,5
|
|
20241128,100400,9132103,1951,1950,1951,1950,640
|
|
20241128,100300,7883604,1952,1952,1952,1952,0
|
|
20241128,100200,7883604,1952,1952,1952,1952,0
|
|
20241128,100100,7883604,1952,1952,1952,1952,0
|
|
20241128,100000,7883604,1952,1952,1952,1952,0
|
|
20241128,095900,7883604,1952,1952,1952,1952,0
|
|
20241128,095800,7883604,1952,1952,1952,1952,0
|
|
20241128,095700,7883604,1952,1952,1952,1952,0
|
|
20241128,095600,7883604,1952,1952,1952,1952,0
|
|
20241128,095500,7883604,1952,1952,1952,1952,0
|
|
20241128,095400,7883604,1952,1952,1952,1952,0
|
|
20241128,095300,7883604,1952,1952,1952,1952,0
|
|
20241128,095200,7883604,1952,1952,1952,1952,0
|
|
20241128,095100,7883604,1952,1952,1952,1952,0
|
|
20241128,095000,7883604,1952,1952,1952,1952,0
|
|
20241128,094900,7883604,1952,1952,1952,1952,0
|
|
20241128,094800,7883604,1952,1952,1952,1952,0
|
|
20241128,094700,7883604,1952,1952,1952,1952,0
|
|
20241128,094600,7883604,1952,1952,1952,1952,0
|
|
20241128,094500,7883604,1952,1952,1952,1952,0
|
|
20241128,094400,7883604,1952,1952,1952,1952,0
|
|
20241128,094300,7883604,1952,1952,1952,1952,1
|
|
20241128,094200,7881652,1952,1952,1952,1952,1
|
|
20241128,094100,7879700,1952,1952,1952,1952,1
|
|
20241128,094000,7877748,1951,1951,1951,1951,0
|
|
20241128,093900,7877748,1951,1951,1951,1951,0
|
|
20241128,093800,7877748,1951,1951,1951,1951,0
|
|
20241128,093700,7877748,1951,1951,1951,1951,980
|
|
20241128,093600,5965768,1951,1951,1951,1951,200
|
|
20241128,093500,5575568,1955,1955,1955,1955,0
|
|
20241128,093400,5575568,1955,1955,1955,1955,0
|
|
20241128,093300,5575568,1955,1955,1955,1955,0
|
|
20241128,093200,5575568,1955,1953,1955,1951,873
|
|
20241128,093100,3871570,1953,1953,1956,1953,49
|
|
20241128,093000,3775869,1956,1956,1956,1956,0
|
|
20241128,092900,3775869,1956,1956,1956,1956,0
|
|
20241128,092800,3775869,1956,1956,1956,1956,0
|
|
20241128,092700,3775869,1956,1956,1956,1956,0
|
|
20241128,092600,3775869,1956,1956,1956,1956,0
|
|
20241128,092500,3775869,1956,1956,1956,1956,10
|
|
20241128,092400,3756309,1956,1953,1956,1953,140
|
|
20241128,092300,3482784,1952,1951,1952,1951,122
|
|
20241128,092200,3244732,1951,1951,1951,1951,0
|
|
20241128,092100,3244732,1951,1951,1951,1951,0
|
|
20241128,092000,3244732,1951,1951,1951,1951,0
|
|
20241128,091900,3244732,1951,1951,1951,1951,0
|
|
20241128,091800,3244732,1951,1951,1951,1951,1
|
|
20241128,091700,3242781,1952,1952,1952,1952,0
|
|
20241128,091600,3242781,1952,1952,1952,1952,0
|
|
20241128,091500,3242781,1952,1952,1952,1952,20
|
|
20241128,091400,3203741,1953,1953,1953,1953,0
|
|
20241128,091300,3203741,1953,1953,1953,1953,0
|
|
20241128,091200,3203741,1953,1953,1953,1953,0
|
|
20241128,091100,3203741,1953,1953,1953,1953,0
|
|
20241128,091000,3203741,1953,1953,1953,1953,0
|
|
20241128,090900,3203741,1953,1953,1953,1953,0
|
|
20241128,090800,3203741,1953,1953,1953,1953,0
|
|
20241128,090700,3203741,1953,1937,1953,1936,435
|
|
20241128,090600,2360898,1938,1938,1938,1938,53
|
|
20241128,090500,2258184,1935,1942,1942,1935,1027
|
|
20241128,090400,267019,1938,1938,1938,1938,0
|
|
20241128,090300,267019,1938,1938,1938,1938,0
|
|
20241128,090200,267019,1938,1938,1938,1938,0
|
|
20241128,090100,267019,1938,1944,1944,1938,50
|
|
20241128,090000,170100,1950,1956,1956,1950,77
|