599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,185600,1710569457,1932,1932,1932,1932,23646
|
|
20231204,185500,1710569457,1932,1932,1932,1932,0
|
|
20231204,185400,1710569457,1932,1932,1932,1932,0
|
|
20231204,185300,1710569457,1932,1932,1932,1932,0
|
|
20231204,185200,1710569457,1932,1932,1932,1932,0
|
|
20231204,185100,1710569457,1932,1932,1932,1932,0
|
|
20231204,185000,1710569457,1932,1932,1932,1932,0
|
|
20231204,184900,1710569457,1932,1932,1932,1932,0
|
|
20231204,184800,1710569457,1932,1932,1932,1932,0
|
|
20231204,184700,1710569457,1932,1932,1932,1932,0
|
|
20231204,184600,1710569457,1932,1932,1932,1932,0
|
|
20231204,184500,1710569457,1932,1932,1932,1932,0
|
|
20231204,184400,1710569457,1932,1932,1932,1932,0
|
|
20231204,184300,1710569457,1932,1932,1932,1932,0
|
|
20231204,184200,1710569457,1932,1932,1932,1932,0
|
|
20231204,184100,1710569457,1932,1932,1932,1932,0
|
|
20231204,184000,1710569457,1932,1932,1932,1932,0
|
|
20231204,183900,1710569457,1932,1932,1932,1932,0
|
|
20231204,183800,1710569457,1932,1932,1932,1932,0
|
|
20231204,183700,1710569457,1932,1932,1932,1932,0
|
|
20231204,183600,1710569457,1932,1932,1932,1932,0
|
|
20231204,183500,1710569457,1932,1932,1932,1932,0
|
|
20231204,183400,1710569457,1932,1932,1932,1932,0
|
|
20231204,183300,1710569457,1932,1932,1932,1932,0
|
|
20231204,183200,1710569457,1932,1932,1932,1932,0
|
|
20231204,183100,1710569457,1932,1932,1932,1932,0
|
|
20231204,183000,1710569457,1932,1932,1932,1932,0
|
|
20231204,182900,1710569457,1932,1932,1932,1932,0
|
|
20231204,182800,1710569457,1932,1932,1932,1932,0
|
|
20231204,182700,1710569457,1932,1932,1932,1932,0
|
|
20231204,182600,1710569457,1932,1932,1932,1932,23646
|
|
20231204,182500,1710569457,1932,1932,1932,1932,0
|
|
20231204,182400,1710569457,1932,1932,1932,1932,0
|
|
20231204,182300,1710569457,1932,1932,1932,1932,0
|
|
20231204,182200,1710569457,1932,1932,1932,1932,0
|
|
20231204,182100,1710569457,1932,1932,1932,1932,0
|
|
20231204,182000,1710569457,1932,1932,1932,1932,0
|
|
20231204,181900,1710569457,1932,1932,1932,1932,0
|
|
20231204,181800,1710569457,1932,1932,1932,1932,0
|
|
20231204,181700,1710569457,1932,1932,1932,1932,0
|
|
20231204,181600,1710569457,1932,1932,1932,1932,0
|
|
20231204,181500,1710569457,1932,1932,1932,1932,0
|
|
20231204,181400,1710569457,1932,1932,1932,1932,0
|
|
20231204,181300,1710569457,1932,1932,1932,1932,0
|
|
20231204,181200,1710569457,1932,1932,1932,1932,0
|
|
20231204,181100,1710569457,1932,1932,1932,1932,0
|
|
20231204,181000,1710569457,1932,1932,1932,1932,0
|
|
20231204,180900,1710569457,1932,1932,1932,1932,0
|
|
20231204,180800,1710569457,1932,1932,1932,1932,0
|
|
20231204,180700,1710569457,1932,1932,1932,1932,0
|
|
20231204,180600,1710569457,1932,1932,1932,1932,0
|
|
20231204,180500,1710569457,1932,1932,1932,1932,0
|
|
20231204,180400,1710569457,1932,1932,1932,1932,0
|
|
20231204,180300,1710569457,1932,1932,1932,1932,0
|
|
20231204,180200,1710569457,1932,1932,1932,1932,0
|
|
20231204,180100,1710569457,1932,1932,1932,1932,0
|
|
20231204,180000,1710569457,1932,1932,1932,1932,0
|
|
20231204,175900,1710569457,1932,1932,1932,1932,0
|
|
20231204,175800,1710569457,1932,1932,1932,1932,0
|
|
20231204,175700,1710569457,1932,1932,1932,1932,0
|
|
20231204,175600,1710569457,1932,1932,1932,1932,23646
|
|
20231204,175500,1710569457,1932,1932,1932,1932,0
|
|
20231204,175400,1710569457,1932,1932,1932,1932,0
|
|
20231204,175300,1710569457,1932,1932,1932,1932,0
|
|
20231204,175200,1710569457,1932,1932,1932,1932,0
|
|
20231204,175100,1710569457,1932,1932,1932,1932,0
|
|
20231204,175000,1710569457,1932,1932,1932,1932,0
|
|
20231204,174900,1710569457,1932,1932,1932,1932,0
|
|
20231204,174800,1710569457,1932,1932,1932,1932,0
|
|
20231204,174700,1710569457,1932,1932,1932,1932,0
|
|
20231204,174600,1710569457,1932,1932,1932,1932,0
|
|
20231204,174500,1710569457,1932,1932,1932,1932,0
|
|
20231204,174400,1710569457,1932,1932,1932,1932,0
|
|
20231204,174300,1710569457,1932,1932,1932,1932,0
|
|
20231204,174200,1710569457,1932,1932,1932,1932,0
|
|
20231204,174100,1710569457,1932,1932,1932,1932,0
|
|
20231204,174000,1710569457,1932,1932,1932,1932,0
|
|
20231204,173900,1710569457,1932,1932,1932,1932,0
|
|
20231204,173800,1710569457,1932,1932,1932,1932,0
|
|
20231204,173700,1710569457,1932,1932,1932,1932,0
|
|
20231204,173600,1710569457,1932,1932,1932,1932,0
|
|
20231204,173500,1710569457,1932,1932,1932,1932,0
|
|
20231204,173400,1710569457,1932,1932,1932,1932,0
|
|
20231204,173300,1710569457,1932,1932,1932,1932,0
|
|
20231204,173200,1710569457,1932,1932,1932,1932,0
|
|
20231204,173100,1710569457,1932,1932,1932,1932,0
|
|
20231204,173000,1710569457,1932,1932,1932,1932,0
|
|
20231204,172900,1710569457,1932,1932,1932,1932,0
|
|
20231204,172800,1710569457,1932,1932,1932,1932,0
|
|
20231204,172700,1710569457,1932,1932,1932,1932,0
|
|
20231204,172600,1710569457,1932,1932,1932,1932,23646
|
|
20231204,172500,1710569457,1932,1932,1932,1932,0
|
|
20231204,172400,1710569457,1932,1932,1932,1932,0
|
|
20231204,172300,1710569457,1932,1932,1932,1932,0
|
|
20231204,172200,1710569457,1932,1932,1932,1932,0
|
|
20231204,172100,1710569457,1932,1932,1932,1932,0
|
|
20231204,172000,1710569457,1932,1932,1932,1932,0
|
|
20231204,171900,1710569457,1932,1932,1932,1932,0
|
|
20231204,171800,1710569457,1932,1932,1932,1932,0
|
|
20231204,171700,1710569457,1932,1932,1932,1932,0
|
|
20231204,171600,1710569457,1932,1932,1932,1932,0
|
|
20231204,171500,1710569457,1932,1932,1932,1932,0
|
|
20231204,171400,1710569457,1932,1932,1932,1932,0
|
|
20231204,171300,1710569457,1932,1932,1932,1932,0
|
|
20231204,171200,1710569457,1932,1932,1932,1932,0
|
|
20231204,171100,1710569457,1932,1932,1932,1932,0
|
|
20231204,171000,1710569457,1932,1932,1932,1932,0
|
|
20231204,170900,1710569457,1932,1932,1932,1932,0
|
|
20231204,170800,1710569457,1932,1932,1932,1932,0
|
|
20231204,170700,1710569457,1932,1932,1932,1932,0
|
|
20231204,170600,1710569457,1932,1932,1932,1932,0
|
|
20231204,170500,1710569457,1932,1932,1932,1932,0
|
|
20231204,170400,1710569457,1932,1932,1932,1932,0
|
|
20231204,170300,1710569457,1932,1932,1932,1932,0
|
|
20231204,170200,1710569457,1932,1932,1932,1932,0
|
|
20231204,170100,1710569457,1932,1932,1932,1932,0
|
|
20231204,170000,1710569457,1932,1932,1932,1932,0
|
|
20231204,165900,1710569457,1932,1932,1932,1932,0
|
|
20231204,165800,1710569457,1932,1932,1932,1932,0
|
|
20231204,165700,1710569457,1932,1932,1932,1932,0
|
|
20231204,165600,1710569457,1932,1932,1932,1932,23646
|
|
20231204,165500,1710569457,1932,1932,1932,1932,0
|
|
20231204,165400,1710569457,1932,1932,1932,1932,0
|
|
20231204,165300,1710569457,1932,1932,1932,1932,0
|
|
20231204,165200,1710569457,1932,1932,1932,1932,0
|
|
20231204,165100,1710569457,1932,1932,1932,1932,0
|
|
20231204,165000,1710569457,1932,1932,1932,1932,0
|
|
20231204,164900,1710569457,1932,1932,1932,1932,0
|
|
20231204,164800,1710569457,1932,1932,1932,1932,0
|
|
20231204,164700,1710569457,1932,1932,1932,1932,0
|
|
20231204,164600,1710569457,1932,1932,1932,1932,0
|
|
20231204,164500,1710569457,1932,1932,1932,1932,0
|
|
20231204,164400,1710569457,1932,1932,1932,1932,0
|
|
20231204,164300,1710569457,1932,1932,1932,1932,0
|
|
20231204,164200,1710569457,1932,1932,1932,1932,0
|
|
20231204,164100,1710569457,1932,1932,1932,1932,0
|
|
20231204,164000,1710569457,1932,1932,1932,1932,0
|
|
20231204,163900,1710569457,1932,1932,1932,1932,0
|
|
20231204,163800,1710569457,1932,1932,1932,1932,0
|
|
20231204,163700,1710569457,1932,1932,1932,1932,0
|
|
20231204,163600,1710569457,1932,1932,1932,1932,0
|
|
20231204,163500,1710569457,1932,1932,1932,1932,0
|
|
20231204,163400,1710569457,1932,1932,1932,1932,0
|
|
20231204,163300,1710569457,1932,1932,1932,1932,0
|
|
20231204,163200,1710569457,1932,1932,1932,1932,0
|
|
20231204,163100,1710569457,1932,1932,1932,1932,0
|
|
20231204,163000,1710569457,1932,1932,1932,1932,0
|
|
20231204,162900,1710569457,1932,1932,1932,1932,0
|
|
20231204,162800,1710569457,1932,1932,1932,1932,0
|
|
20231204,162700,1710569457,1932,1932,1932,1932,0
|
|
20231204,162600,1710569457,1932,1932,1932,1932,23646
|
|
20231204,162500,1710569457,1932,1932,1932,1932,0
|
|
20231204,162400,1710569457,1932,1932,1932,1932,0
|
|
20231204,162300,1710569457,1932,1932,1932,1932,0
|
|
20231204,162200,1710569457,1932,1932,1932,1932,0
|
|
20231204,162100,1710569457,1932,1932,1932,1932,0
|
|
20231204,162000,1710569457,1932,1932,1932,1932,0
|
|
20231204,161900,1710569457,1932,1932,1932,1932,0
|
|
20231204,161800,1710569457,1932,1932,1932,1932,0
|
|
20231204,161700,1710569457,1932,1932,1932,1932,0
|
|
20231204,161600,1710569457,1932,1932,1932,1932,0
|
|
20231204,161500,1710569457,1932,1932,1932,1932,0
|
|
20231204,161400,1710569457,1932,1932,1932,1932,0
|
|
20231204,161300,1710569457,1932,1932,1932,1932,0
|
|
20231204,161200,1710569457,1932,1932,1932,1932,0
|
|
20231204,161100,1710569457,1932,1932,1932,1932,0
|
|
20231204,161000,1710569457,1932,1932,1932,1932,0
|
|
20231204,160900,1710569457,1932,1932,1932,1932,0
|
|
20231204,160800,1710569457,1932,1932,1932,1932,0
|
|
20231204,160700,1710569457,1932,1932,1932,1932,0
|
|
20231204,160600,1710569457,1932,1932,1932,1932,0
|
|
20231204,160500,1710569457,1932,1932,1932,1932,0
|
|
20231204,160400,1710569457,1932,1932,1932,1932,0
|
|
20231204,160300,1710569457,1932,1932,1932,1932,0
|
|
20231204,160200,1710569457,1932,1932,1932,1932,0
|
|
20231204,160100,1710569457,1932,1932,1932,1932,0
|
|
20231204,160000,1710569457,1932,1932,1932,1932,0
|
|
20231204,155900,1710569457,1932,1932,1932,1932,0
|
|
20231204,155800,1710569457,1932,1932,1932,1932,0
|
|
20231204,155700,1710569457,1932,1932,1932,1932,0
|
|
20231204,155600,1710569457,1932,1932,1932,1932,23646
|
|
20231204,155500,1710569457,1932,1932,1932,1932,0
|
|
20231204,155400,1710569457,1932,1932,1932,1932,0
|
|
20231204,155300,1710569457,1932,1932,1932,1932,0
|
|
20231204,155200,1710569457,1932,1932,1932,1932,0
|
|
20231204,155100,1710569457,1932,1932,1932,1932,0
|
|
20231204,155000,1710569457,1932,1932,1932,1932,0
|
|
20231204,154900,1710569457,1932,1932,1932,1932,0
|
|
20231204,154800,1710569457,1932,1932,1932,1932,0
|
|
20231204,154700,1710569457,1932,1932,1932,1932,0
|
|
20231204,154600,1710569457,1932,1932,1932,1932,0
|
|
20231204,154500,1710569457,1932,1932,1932,1932,0
|
|
20231204,154400,1710569457,1932,1932,1932,1932,0
|
|
20231204,154300,1710569457,1932,1932,1932,1932,0
|
|
20231204,154200,1710569457,1932,1932,1932,1932,0
|
|
20231204,154100,1710569457,1932,1932,1932,1932,0
|
|
20231204,154000,1710569457,1932,1932,1932,1932,0
|
|
20231204,153900,1710569457,1932,1932,1932,1932,0
|
|
20231204,153800,1710569457,1932,1932,1932,1932,0
|
|
20231204,153700,1710569457,1932,1932,1932,1932,0
|
|
20231204,153600,1710569457,1932,1932,1932,1932,0
|
|
20231204,153500,1710569457,1932,1932,1932,1932,0
|
|
20231204,153400,1710569457,1932,1932,1932,1932,0
|
|
20231204,153300,1710569457,1932,1932,1932,1932,0
|
|
20231204,153200,1710569457,1932,1932,1932,1932,0
|
|
20231204,153100,1710569457,1932,1932,1932,1932,0
|
|
20231204,153000,1710569457,1932,1932,1932,1932,23646
|
|
20231204,152900,1664885385,1932,1932,1932,1932,0
|
|
20231204,152800,1664885385,1932,1932,1932,1932,0
|
|
20231204,152700,1664885385,1932,1932,1932,1932,0
|
|
20231204,152600,1664885385,1932,1932,1932,1932,0
|
|
20231204,152500,1664885385,1932,1932,1932,1932,0
|
|
20231204,152400,1664885385,1932,1932,1932,1932,0
|
|
20231204,152300,1664885385,1932,1932,1932,1932,0
|
|
20231204,152200,1664885385,1932,1932,1932,1932,0
|
|
20231204,152100,1664885385,1932,1932,1932,1932,0
|
|
20231204,152000,1664885385,1932,1932,1932,1932,0
|
|
20231204,151900,1664885385,1932,1930,1932,1930,8368
|
|
20231204,151800,1648725987,1930,1929,1930,1929,840
|
|
20231204,151700,1647105487,1930,1928,1930,1926,3690
|
|
20231204,151600,1639994973,1930,1928,1930,1928,1106
|
|
20231204,151500,1637862277,1928,1928,1928,1928,494
|
|
20231204,151400,1636909845,1927,1927,1928,1926,2763
|
|
20231204,151300,1631584977,1927,1927,1928,1926,1333
|
|
20231204,151200,1629016124,1927,1927,1927,1927,257
|
|
20231204,151100,1628520885,1927,1928,1928,1925,2054
|
|
20231204,151000,1624563879,1927,1927,1928,1927,463
|
|
20231204,150900,1623671478,1927,1928,1928,1927,510
|
|
20231204,150800,1622688221,1928,1929,1929,1928,40
|
|
20231204,150700,1622611063,1929,1927,1932,1927,7000
|
|
20231204,150600,1609103503,1926,1927,1927,1926,4382
|
|
20231204,150500,1600663502,1927,1927,1927,1926,1953
|
|
20231204,150400,1596901571,1927,1927,1927,1927,51
|
|
20231204,150300,1596803294,1926,1925,1926,1925,642
|
|
20231204,150200,1595566837,1926,1926,1926,1925,249
|
|
20231204,150100,1595087292,1926,1925,1926,1924,2686
|
|
20231204,150000,1589916837,1924,1924,1924,1924,459
|
|
20231204,145900,1589033721,1924,1925,1925,1924,886
|
|
20231204,145800,1587328981,1925,1925,1925,1923,695
|
|
20231204,145700,1585991618,1924,1923,1924,1923,1670
|
|
20231204,145600,1582778545,1924,1924,1924,1924,824
|
|
20231204,145500,1581193169,1923,1923,1925,1923,1446
|
|
20231204,145400,1578411063,1924,1924,1924,1923,759
|
|
20231204,145300,1576950748,1923,1924,1924,1923,2151
|
|
20231204,145200,1572812272,1924,1923,1924,1923,416
|
|
20231204,145100,1572011988,1924,1924,1924,1924,449
|
|
20231204,145000,1571148112,1924,1924,1924,1924,865
|
|
20231204,144900,1569483852,1924,1924,1924,1924,101
|
|
20231204,144800,1569289528,1924,1924,1924,1924,1
|
|
20231204,144700,1569287604,1924,1923,1924,1923,770
|
|
20231204,144600,1567806624,1924,1924,1924,1924,58
|
|
20231204,144500,1567695032,1924,1923,1924,1923,730
|
|
20231204,144400,1566291027,1923,1924,1924,1923,13900
|
|
20231204,144300,1539547508,1924,1925,1926,1924,2043
|
|
20231204,144200,1535616579,1925,1925,1925,1924,1667
|
|
20231204,144100,1532407680,1924,1926,1926,1924,848
|
|
20231204,144000,1530775427,1924,1925,1925,1924,1173
|
|
20231204,143900,1528518543,1925,1926,1926,1925,2875
|
|
20231204,143800,1522984158,1926,1925,1926,1925,988
|
|
20231204,143700,1521081748,1926,1925,1926,1925,1255
|
|
20231204,143600,1518665473,1925,1925,1925,1925,456
|
|
20231204,143500,1517787673,1925,1925,1925,1925,1034
|
|
20231204,143400,1515797223,1924,1924,1924,1924,606
|
|
20231204,143300,1514631279,1925,1925,1925,1924,2056
|
|
20231204,143200,1510674981,1925,1925,1926,1925,2070
|
|
20231204,143100,1506689894,1925,1926,1926,1925,1042
|
|
20231204,143000,1504684039,1926,1926,1926,1925,826
|
|
20231204,142900,1503093349,1926,1926,1926,1926,84
|
|
20231204,142800,1502931565,1926,1926,1926,1926,1569
|
|
20231204,142700,1499909671,1926,1926,1926,1926,501
|
|
20231204,142600,1498944745,1925,1925,1925,1925,2736
|
|
20231204,142500,1493677945,1925,1925,1925,1925,150
|
|
20231204,142400,1493389195,1925,1925,1925,1924,1611
|
|
20231204,142300,1490288330,1925,1925,1925,1924,2184
|
|
20231204,142200,1486085130,1925,1925,1926,1924,4252
|
|
20231204,142100,1477904025,1925,1927,1927,1925,17279
|
|
20231204,142000,1444639860,1927,1927,1927,1926,5399
|
|
20231204,141900,1434241319,1927,1926,1927,1926,404
|
|
20231204,141800,1433462861,1926,1926,1926,1926,2234
|
|
20231204,141700,1429160177,1926,1926,1926,1926,200
|
|
20231204,141600,1428774977,1926,1926,1927,1926,3130
|
|
20231204,141500,1422746477,1926,1927,1927,1926,1083
|
|
20231204,141400,1420660537,1927,1927,1927,1927,506
|
|
20231204,141300,1419685475,1927,1927,1927,1927,1159
|
|
20231204,141200,1417452082,1926,1926,1926,1926,5
|
|
20231204,141100,1417442452,1926,1926,1927,1926,4222
|
|
20231204,141000,1409310870,1926,1927,1927,1926,3292
|
|
20231204,140900,1402970278,1927,1926,1927,1926,1922
|
|
20231204,140800,1399268496,1926,1926,1926,1926,1250
|
|
20231204,140700,1396860996,1925,1925,1927,1925,1932
|
|
20231204,140600,1393141717,1926,1926,1926,1926,1295
|
|
20231204,140500,1390647547,1926,1926,1926,1926,7
|
|
20231204,140400,1390634065,1926,1926,1926,1926,1388
|
|
20231204,140300,1387960777,1926,1926,1926,1926,3
|
|
20231204,140200,1387954999,1926,1927,1927,1926,330
|
|
20231204,140100,1387319119,1927,1928,1928,1926,735
|
|
20231204,140000,1385903245,1927,1929,1929,1926,6028
|
|
20231204,135900,1374289236,1929,1929,1929,1929,50
|
|
20231204,135800,1374192786,1927,1928,1929,1927,442
|
|
20231204,135700,1373340624,1928,1928,1928,1928,591
|
|
20231204,135600,1372201176,1928,1928,1928,1928,3
|
|
20231204,135500,1372195392,1928,1928,1928,1928,60
|
|
20231204,135400,1372079712,1928,1927,1928,1927,1082
|
|
20231204,135300,1369993662,1927,1928,1928,1927,6106
|
|
20231204,135200,1358227294,1927,1927,1927,1927,12
|
|
20231204,135100,1358204170,1927,1927,1927,1927,872
|
|
20231204,135000,1356523826,1927,1927,1927,1927,1073
|
|
20231204,134900,1354456155,1926,1926,1926,1926,0
|
|
20231204,134800,1354456155,1926,1925,1926,1925,100
|
|
20231204,134700,1354263605,1926,1927,1928,1926,796
|
|
20231204,134600,1352730384,1928,1926,1928,1926,1669
|
|
20231204,134500,1349514262,1927,1926,1927,1923,26200
|
|
20231204,134400,1299077444,1927,1927,1927,1927,734
|
|
20231204,134300,1297663026,1927,1927,1927,1927,100
|
|
20231204,134200,1297470326,1927,1927,1927,1927,2349
|
|
20231204,134100,1292943803,1927,1927,1927,1927,26
|
|
20231204,134000,1292893701,1927,1926,1927,1926,549
|
|
20231204,133900,1291836308,1927,1927,1927,1926,5037
|
|
20231204,133800,1282135009,1927,1927,1927,1926,577
|
|
20231204,133700,1281023630,1926,1927,1927,1926,13
|
|
20231204,133600,1280998580,1927,1927,1927,1927,225
|
|
20231204,133500,1280565005,1927,1926,1927,1926,918
|
|
20231204,133400,1278796430,1925,1924,1925,1924,4944
|
|
20231204,133300,1269282023,1924,1924,1924,1924,212
|
|
20231204,133200,1268874135,1923,1924,1924,1923,2283
|
|
20231204,133100,1264481960,1923,1923,1923,1923,10
|
|
20231204,133000,1264462730,1924,1923,1924,1923,131
|
|
20231204,132900,1264210816,1923,1924,1925,1923,4272
|
|
20231204,132800,1255992430,1924,1925,1925,1924,4132
|
|
20231204,132700,1248042456,1925,1925,1925,1924,1801
|
|
20231204,132600,1244576431,1925,1925,1925,1925,337
|
|
20231204,132500,1243927706,1925,1925,1925,1924,1232
|
|
20231204,132400,1241556774,1925,1925,1925,1925,1306
|
|
20231204,132300,1239042724,1925,1924,1925,1924,52
|
|
20231204,132200,1238942625,1925,1925,1925,1924,572
|
|
20231204,132100,1237841530,1925,1925,1925,1925,157
|
|
20231204,132000,1237539305,1924,1924,1924,1923,1827
|
|
20231204,131900,1234024158,1924,1924,1924,1923,1433
|
|
20231204,131800,1231267446,1924,1924,1924,1924,293
|
|
20231204,131700,1230703714,1924,1925,1925,1924,2504
|
|
20231204,131600,1225886015,1925,1924,1925,1924,1002
|
|
20231204,131500,1223958165,1925,1925,1925,1925,1020
|
|
20231204,131400,1221994665,1925,1925,1925,1925,30
|
|
20231204,131300,1221936915,1924,1925,1925,1923,6184
|
|
20231204,131200,1210038241,1924,1925,1925,1924,1491
|
|
20231204,131100,1207168118,1926,1926,1926,1926,5
|
|
20231204,131000,1207158488,1925,1925,1925,1925,2310
|
|
20231204,130900,1202711738,1927,1928,1928,1924,12337
|
|
20231204,130800,1178963807,1925,1927,1927,1925,19425
|
|
20231204,130700,1141557219,1927,1928,1928,1927,665
|
|
20231204,130600,1140275703,1928,1928,1928,1928,29
|
|
20231204,130500,1140219791,1928,1928,1928,1926,8393
|
|
20231204,130400,1124047499,1928,1928,1928,1928,8947
|
|
20231204,130300,1106797683,1928,1931,1931,1928,216
|
|
20231204,130200,1106381200,1929,1930,1930,1929,2911
|
|
20231204,130100,1100765288,1930,1930,1930,1930,507
|
|
20231204,130000,1099786778,1930,1930,1930,1929,160
|
|
20231204,125900,1099478117,1929,1930,1930,1929,1545
|
|
20231204,125800,1096497800,1929,1929,1929,1929,4
|
|
20231204,125700,1096490084,1929,1930,1930,1929,250
|
|
20231204,125600,1096007784,1930,1929,1930,1929,311
|
|
20231204,125500,1095407854,1929,1929,1929,1929,1000
|
|
20231204,125400,1093478854,1929,1930,1930,1929,450
|
|
20231204,125300,1092610704,1929,1930,1930,1929,530
|
|
20231204,125200,1091588094,1930,1930,1930,1930,6
|
|
20231204,125100,1091576514,1930,1929,1930,1929,51
|
|
20231204,125000,1091478134,1929,1929,1929,1929,501
|
|
20231204,124900,1090511705,1930,1929,1930,1929,275
|
|
20231204,124800,1089981213,1930,1929,1930,1929,565
|
|
20231204,124700,1088890787,1931,1931,1932,1931,329
|
|
20231204,124600,1088255233,1929,1929,1929,1929,0
|
|
20231204,124500,1088255233,1929,1932,1932,1928,243
|
|
20231204,124400,1087786487,1932,1928,1932,1928,103
|
|
20231204,124300,1087587841,1928,1930,1930,1928,6001
|
|
20231204,124200,1076012079,1930,1930,1930,1930,100
|
|
20231204,124100,1075819079,1928,1934,1935,1928,42258
|
|
20231204,124000,994230831,1934,1935,1935,1934,2172
|
|
20231204,123900,990030170,1935,1936,1936,1935,5545
|
|
20231204,123800,979300494,1937,1937,1937,1937,690
|
|
20231204,123700,977963964,1936,1937,1937,1936,6181
|
|
20231204,123600,965997035,1937,1936,1937,1936,130
|
|
20231204,123500,965745255,1936,1936,1936,1936,20
|
|
20231204,123400,965706535,1937,1936,1937,1936,136
|
|
20231204,123300,965443233,1937,1937,1937,1937,1
|
|
20231204,123200,965441296,1936,1937,1937,1936,81
|
|
20231204,123100,965284449,1936,1937,1937,1936,208
|
|
20231204,123000,964881561,1938,1938,1938,1935,102
|
|
20231204,122900,964684035,1935,1935,1935,1935,0
|
|
20231204,122800,964684035,1935,1937,1937,1935,1120
|
|
20231204,122700,962516466,1937,1937,1937,1937,1
|
|
20231204,122600,962514529,1934,1934,1934,1934,1
|
|
20231204,122500,962512595,1933,1937,1937,1933,1015
|
|
20231204,122400,960549223,1934,1934,1934,1934,200
|
|
20231204,122300,960162423,1934,1936,1936,1933,6001
|
|
20231204,122200,948555474,1935,1936,1936,1935,1438
|
|
20231204,122100,945772506,1936,1936,1936,1936,1
|
|
20231204,122000,945770570,1935,1936,1936,1935,166
|
|
20231204,121900,945449195,1936,1936,1936,1935,536
|
|
20231204,121800,944411500,1936,1935,1936,1935,270
|
|
20231204,121700,943889030,1934,1934,1934,1934,40
|
|
20231204,121600,943811670,1934,1934,1934,1934,298
|
|
20231204,121500,943235338,1936,1935,1936,1934,1349
|
|
20231204,121400,940624726,1934,1936,1936,1934,107
|
|
20231204,121300,940417774,1934,1934,1934,1934,1
|
|
20231204,121200,940415840,1934,1935,1936,1934,1680
|
|
20231204,121100,937165169,1934,1935,1935,1934,2990
|
|
20231204,121000,931379601,1936,1936,1936,1936,55
|
|
20231204,120900,931273121,1935,1935,1935,1935,3
|
|
20231204,120800,931267316,1936,1935,1936,1935,892
|
|
20231204,120700,929541155,1936,1936,1936,1935,1961
|
|
20231204,120600,925745373,1936,1936,1936,1935,3306
|
|
20231204,120500,919346957,1936,1936,1936,1936,1265
|
|
20231204,120400,916897917,1936,1938,1939,1936,7059
|
|
20231204,120300,903227402,1939,1939,1939,1939,50
|
|
20231204,120200,903130452,1938,1938,1938,1938,40
|
|
20231204,120100,903052932,1936,1936,1936,1936,3
|
|
20231204,120000,903047124,1938,1937,1938,1936,6613
|
|
20231204,115900,890237289,1936,1936,1937,1936,701
|
|
20231204,115800,888880053,1936,1937,1937,1936,759
|
|
20231204,115700,887410120,1937,1937,1937,1937,1550
|
|
20231204,115600,884407770,1937,1937,1937,1937,120
|
|
20231204,115500,884175330,1937,1936,1937,1936,502
|
|
20231204,115400,883203456,1936,1936,1936,1936,269
|
|
20231204,115300,882682672,1936,1936,1936,1936,0
|
|
20231204,115200,882682672,1936,1936,1936,1936,7
|
|
20231204,115100,882669120,1936,1937,1937,1936,1036
|
|
20231204,115000,880663388,1937,1936,1937,1936,1073
|
|
20231204,114900,878586059,1936,1936,1936,1936,254
|
|
20231204,114800,878094315,1936,1936,1936,1936,70
|
|
20231204,114700,877958795,1936,1936,1936,1936,7
|
|
20231204,114600,877945243,1936,1936,1936,1936,748
|
|
20231204,114500,876497115,1936,1936,1936,1936,0
|
|
20231204,114400,876497115,1936,1936,1936,1936,42
|
|
20231204,114300,876415803,1936,1936,1937,1936,5
|
|
20231204,114200,876406122,1936,1936,1936,1936,108
|
|
20231204,114100,876197034,1936,1936,1936,1936,12
|
|
20231204,114000,876173802,1935,1935,1935,1935,51
|
|
20231204,113900,876075117,1935,1935,1935,1935,33
|
|
20231204,113800,876011262,1935,1934,1935,1933,3574
|
|
20231204,113700,869100049,1934,1934,1934,1934,1538
|
|
20231204,113600,866125557,1933,1934,1934,1933,688
|
|
20231204,113500,864795555,1934,1934,1934,1934,2207
|
|
20231204,113400,860527217,1934,1934,1934,1933,6547
|
|
20231204,113300,847870319,1934,1934,1934,1934,0
|
|
20231204,113200,847870319,1934,1934,1934,1934,1920
|
|
20231204,113100,844157039,1934,1935,1935,1934,1592
|
|
20231204,113000,841077961,1935,1935,1935,1935,746
|
|
20231204,112900,839634451,1935,1934,1935,1934,85
|
|
20231204,112800,839470006,1934,1935,1935,1934,640
|
|
20231204,112700,838232196,1935,1935,1935,1934,1888
|
|
20231204,112600,834579444,1935,1934,1935,1933,3893
|
|
20231204,112500,827051642,1934,1935,1935,1934,4935
|
|
20231204,112400,817506068,1935,1935,1935,1935,1
|
|
20231204,112300,817504133,1935,1936,1936,1935,10753
|
|
20231204,112200,796692074,1937,1937,1937,1937,154
|
|
20231204,112100,796393776,1936,1937,1937,1936,61
|
|
20231204,112000,796275659,1937,1937,1937,1937,68
|
|
20231204,111900,796143943,1937,1937,1937,1937,1842
|
|
20231204,111800,792575989,1937,1937,1937,1937,1410
|
|
20231204,111700,789844819,1937,1937,1937,1937,2809
|
|
20231204,111600,784403786,1937,1938,1938,1937,3822
|
|
20231204,111500,776996932,1939,1939,1939,1939,3382
|
|
20231204,111400,770439234,1940,1941,1941,1940,4010
|
|
20231204,111300,762659824,1940,1941,1941,1940,16243
|
|
20231204,111200,731148359,1941,1941,1942,1941,999
|
|
20231204,111100,729209290,1941,1941,1941,1941,516
|
|
20231204,111000,728207734,1941,1941,1941,1941,221
|
|
20231204,110900,727778773,1942,1942,1942,1942,605
|
|
20231204,110800,726603863,1941,1942,1942,1941,1345
|
|
20231204,110700,723992757,1941,1941,1942,1941,1658
|
|
20231204,110600,720773749,1941,1942,1942,1941,1996
|
|
20231204,110500,716899503,1942,1941,1942,1941,3
|
|
20231204,110400,716893678,1941,1942,1942,1941,265
|
|
20231204,110300,716379260,1941,1941,1941,1941,1946
|
|
20231204,110200,712602074,1941,1941,1941,1941,675
|
|
20231204,110100,711291899,1941,1942,1942,1941,2572
|
|
20231204,110000,706299240,1942,1942,1942,1942,400
|
|
20231204,105900,705522440,1942,1942,1942,1942,642
|
|
20231204,105800,704275676,1942,1943,1944,1942,1044
|
|
20231204,105700,702248107,1943,1943,1943,1943,41
|
|
20231204,105600,702168444,1944,1945,1945,1944,9
|
|
20231204,105500,702150947,1944,1944,1944,1944,0
|
|
20231204,105400,702150947,1944,1944,1944,1944,525
|
|
20231204,105300,701130347,1945,1945,1945,1945,1104
|
|
20231204,105200,698983067,1946,1945,1946,1945,364
|
|
20231204,105100,698275084,1940,1944,1945,1940,5733
|
|
20231204,105000,687144664,1944,1944,1944,1944,100
|
|
20231204,104900,686950264,1944,1945,1945,1944,639
|
|
20231204,104800,685707669,1945,1945,1945,1945,501
|
|
20231204,104700,684733224,1946,1946,1946,1946,11
|
|
20231204,104600,684711818,1946,1946,1946,1945,16
|
|
20231204,104500,684680683,1946,1945,1946,1945,463
|
|
20231204,104400,683780128,1944,1945,1945,1944,75
|
|
20231204,104300,683634288,1945,1942,1945,1942,418
|
|
20231204,104200,682822481,1942,1943,1943,1942,1656
|
|
20231204,104100,679606464,1942,1942,1942,1942,100
|
|
20231204,104000,679412264,1942,1942,1942,1941,1770
|
|
20231204,103900,675975554,1939,1942,1942,1939,2472
|
|
20231204,103800,671180540,1940,1941,1941,1940,1960
|
|
20231204,103700,667377369,1947,1947,1947,1947,0
|
|
20231204,103600,667377369,1947,1947,1947,1947,115
|
|
20231204,103500,667153464,1947,1948,1948,1946,373
|
|
20231204,103400,666427347,1948,1941,1948,1941,35380
|
|
20231204,103300,597735661,1941,1942,1942,1941,838
|
|
20231204,103200,596109099,1941,1939,1941,1939,12842
|
|
20231204,103100,571197147,1938,1938,1938,1938,798
|
|
20231204,103000,569650623,1938,1938,1938,1938,5
|
|
20231204,102900,569640933,1938,1938,1938,1937,736
|
|
20231204,102800,568214868,1938,1938,1938,1938,40
|
|
20231204,102700,568137348,1937,1938,1938,1937,2035
|
|
20231204,102600,564193529,1937,1938,1938,1937,643
|
|
20231204,102500,562947995,1938,1938,1938,1938,396
|
|
20231204,102400,562180547,1938,1938,1938,1938,153
|
|
20231204,102300,561884033,1939,1939,1939,1937,4763
|
|
20231204,102200,552653462,1938,1938,1938,1938,0
|
|
20231204,102100,552653462,1938,1938,1938,1937,1789
|
|
20231204,102000,549186381,1938,1938,1938,1937,743
|
|
20231204,101900,547746448,1938,1938,1938,1937,597
|
|
20231204,101800,546589515,1938,1938,1938,1937,3250
|
|
20231204,101700,540291400,1938,1938,1938,1937,91
|
|
20231204,101600,540115070,1938,1938,1938,1937,1483
|
|
20231204,101500,537241987,1938,1938,1938,1938,148
|
|
20231204,101400,536955163,1938,1938,1938,1937,1549
|
|
20231204,101300,533954202,1938,1938,1938,1938,1589
|
|
20231204,101200,530874720,1938,1938,1938,1938,2585
|
|
20231204,101100,525864990,1938,1938,1938,1937,152
|
|
20231204,101000,525570491,1938,1937,1938,1937,3798
|
|
20231204,100900,518210235,1938,1937,1938,1937,208
|
|
20231204,100800,517807269,1937,1938,1938,1937,350
|
|
20231204,100700,517128989,1938,1938,1938,1938,926
|
|
20231204,100600,515334401,1938,1937,1938,1936,619
|
|
20231204,100500,514135861,1936,1938,1938,1936,2206
|
|
20231204,100400,509863091,1938,1940,1940,1938,1759
|
|
20231204,100300,506454147,1938,1940,1940,1938,1126
|
|
20231204,100200,504271653,1940,1939,1940,1939,371
|
|
20231204,100100,503552283,1938,1938,1938,1938,270
|
|
20231204,100000,503029023,1938,1940,1940,1938,2894
|
|
20231204,095900,497419483,1940,1938,1940,1938,1467
|
|
20231204,095800,494574492,1938,1939,1939,1938,146
|
|
20231204,095700,494291419,1939,1938,1939,1938,1417
|
|
20231204,095600,491545253,1938,1934,1938,1933,8281
|
|
20231204,095500,475526630,1935,1937,1937,1933,10954
|
|
20231204,095400,454331071,1938,1937,1938,1937,38
|
|
20231204,095300,454257429,1936,1937,1938,1936,4322
|
|
20231204,095200,445887309,1938,1938,1938,1938,746
|
|
20231204,095100,444441561,1939,1939,1939,1939,4070
|
|
20231204,095000,436549831,1939,1939,1939,1937,439
|
|
20231204,094900,435699473,1936,1936,1936,1936,300
|
|
20231204,094800,435118673,1936,1936,1939,1936,601
|
|
20231204,094700,433955134,1936,1938,1938,1936,678
|
|
20231204,094600,432642059,1938,1939,1942,1938,739
|
|
20231204,094500,431208441,1938,1941,1941,1938,6270
|
|
20231204,094400,419052265,1942,1945,1945,1942,4485
|
|
20231204,094300,410336413,1945,1945,1946,1945,1373
|
|
20231204,094200,407665606,1946,1946,1946,1946,441
|
|
20231204,094100,406807420,1946,1947,1947,1946,625
|
|
20231204,094000,405590638,1947,1948,1948,1946,2259
|
|
20231204,093900,401191396,1947,1948,1948,1943,1278
|
|
20231204,093800,398704979,1948,1947,1948,1945,1732
|
|
20231204,093700,395332770,1946,1947,1947,1946,2593
|
|
20231204,093600,390285968,1947,1947,1947,1947,207
|
|
20231204,093500,389882939,1947,1945,1947,1942,4854
|
|
20231204,093400,380442069,1945,1943,1945,1943,6254
|
|
20231204,093300,368286595,1943,1943,1943,1942,263
|
|
20231204,093200,367775652,1943,1944,1944,1943,167
|
|
20231204,093100,367451128,1944,1939,1944,1936,3959
|
|
20231204,093000,359771287,1939,1938,1939,1937,563
|
|
20231204,092900,358680745,1937,1936,1937,1936,2046
|
|
20231204,092800,354717763,1937,1937,1938,1937,3011
|
|
20231204,092700,348884402,1937,1937,1939,1936,2457
|
|
20231204,092600,344124010,1938,1939,1939,1938,679
|
|
20231204,092500,342807947,1939,1941,1941,1939,2846
|
|
20231204,092400,337286710,1940,1940,1940,1940,211
|
|
20231204,092300,336877370,1934,1940,1940,1934,7140
|
|
20231204,092200,323054369,1938,1942,1943,1938,5817
|
|
20231204,092100,311769724,1942,1945,1945,1942,4194
|
|
20231204,092000,303618205,1944,1944,1944,1944,198
|
|
20231204,091900,303233293,1944,1940,1944,1940,2620
|
|
20231204,091800,298142300,1940,1938,1942,1938,8318
|
|
20231204,091700,282005115,1939,1939,1940,1939,3957
|
|
20231204,091600,274329352,1938,1936,1938,1936,2105
|
|
20231204,091500,270251352,1935,1938,1938,1935,1217
|
|
20231204,091400,267896453,1938,1938,1938,1938,15
|
|
20231204,091300,267867383,1938,1939,1939,1929,4312
|
|
20231204,091200,259535538,1938,1936,1938,1934,770
|
|
20231204,091100,258045366,1936,1931,1938,1931,9939
|
|
20231204,091000,238841023,1930,1928,1930,1928,3128
|
|
20231204,090900,232804626,1930,1927,1930,1927,267
|
|
20231204,090800,232290025,1927,1931,1931,1925,12037
|
|
20231204,090700,209088940,1931,1932,1932,1928,16380
|
|
20231204,090600,177485434,1932,1932,1934,1932,2988
|
|
20231204,090500,171709886,1932,1933,1933,1928,2642
|
|
20231204,090400,166611087,1929,1937,1940,1929,20725
|
|
20231204,090300,126526667,1936,1942,1942,1936,18240
|
|
20231204,090200,91139657,1942,1947,1947,1941,15072
|
|
20231204,090100,61811376,1947,1950,1955,1947,17519
|
|
20231204,090000,27671494,1950,1954,1954,1950,14170
|