602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,185900,6067262512,1981,1981,1981,1981,35082
|
|
20240703,185800,6067262512,1981,1981,1981,1981,0
|
|
20240703,185700,6067262512,1981,1981,1981,1981,0
|
|
20240703,185600,6067262512,1981,1981,1981,1981,0
|
|
20240703,185500,6067262512,1981,1981,1981,1981,0
|
|
20240703,185400,6067262512,1981,1981,1981,1981,0
|
|
20240703,185300,6067262512,1981,1981,1981,1981,0
|
|
20240703,185200,6067262512,1981,1981,1981,1981,0
|
|
20240703,185100,6067262512,1981,1981,1981,1981,0
|
|
20240703,185000,6067262512,1981,1981,1981,1981,0
|
|
20240703,184900,6067262512,1981,1981,1981,1981,0
|
|
20240703,184800,6067262512,1981,1981,1981,1981,0
|
|
20240703,184700,6067262512,1981,1981,1981,1981,0
|
|
20240703,184600,6067262512,1981,1981,1981,1981,0
|
|
20240703,184500,6067262512,1981,1981,1981,1981,0
|
|
20240703,184400,6067262512,1981,1981,1981,1981,0
|
|
20240703,184300,6067262512,1981,1981,1981,1981,0
|
|
20240703,184200,6067262512,1981,1981,1981,1981,0
|
|
20240703,184100,6067262512,1981,1981,1981,1981,0
|
|
20240703,184000,6067262512,1981,1981,1981,1981,0
|
|
20240703,183900,6067262512,1981,1981,1981,1981,0
|
|
20240703,183800,6067262512,1981,1981,1981,1981,0
|
|
20240703,183700,6067262512,1981,1981,1981,1981,0
|
|
20240703,183600,6067262512,1981,1981,1981,1981,0
|
|
20240703,183500,6067262512,1981,1981,1981,1981,0
|
|
20240703,183400,6067262512,1981,1981,1981,1981,0
|
|
20240703,183300,6067262512,1981,1981,1981,1981,0
|
|
20240703,183200,6067262512,1981,1981,1981,1981,0
|
|
20240703,183100,6067262512,1981,1981,1981,1981,0
|
|
20240703,183000,6067262512,1981,1981,1981,1981,0
|
|
20240703,182900,6067262512,1981,1981,1981,1981,35082
|
|
20240703,182800,6067262512,1981,1981,1981,1981,0
|
|
20240703,182700,6067262512,1981,1981,1981,1981,0
|
|
20240703,182600,6067262512,1981,1981,1981,1981,0
|
|
20240703,182500,6067262512,1981,1981,1981,1981,0
|
|
20240703,182400,6067262512,1981,1981,1981,1981,0
|
|
20240703,182300,6067262512,1981,1981,1981,1981,0
|
|
20240703,182200,6067262512,1981,1981,1981,1981,0
|
|
20240703,182100,6067262512,1981,1981,1981,1981,0
|
|
20240703,182000,6067262512,1981,1981,1981,1981,0
|
|
20240703,181900,6067262512,1981,1981,1981,1981,0
|
|
20240703,181800,6067262512,1981,1981,1981,1981,0
|
|
20240703,181700,6067262512,1981,1981,1981,1981,0
|
|
20240703,181600,6067262512,1981,1981,1981,1981,0
|
|
20240703,181500,6067262512,1981,1981,1981,1981,0
|
|
20240703,181400,6067262512,1981,1981,1981,1981,0
|
|
20240703,181300,6067262512,1981,1981,1981,1981,0
|
|
20240703,181200,6067262512,1981,1981,1981,1981,0
|
|
20240703,181100,6067262512,1981,1981,1981,1981,0
|
|
20240703,181000,6067262512,1981,1981,1981,1981,0
|
|
20240703,180900,6067262512,1981,1981,1981,1981,0
|
|
20240703,180800,6067262512,1981,1981,1981,1981,0
|
|
20240703,180700,6067262512,1981,1981,1981,1981,0
|
|
20240703,180600,6067262512,1981,1981,1981,1981,0
|
|
20240703,180500,6067262512,1981,1981,1981,1981,0
|
|
20240703,180400,6067262512,1981,1981,1981,1981,0
|
|
20240703,180300,6067262512,1981,1981,1981,1981,0
|
|
20240703,180200,6067262512,1981,1981,1981,1981,0
|
|
20240703,180100,6067262512,1981,1981,1981,1981,0
|
|
20240703,180000,6067262512,1981,1981,1981,1981,0
|
|
20240703,175900,6067262512,1981,1981,1981,1981,35082
|
|
20240703,175800,6067262512,1981,1981,1981,1981,0
|
|
20240703,175700,6067262512,1981,1981,1981,1981,0
|
|
20240703,175600,6067262512,1981,1981,1981,1981,0
|
|
20240703,175500,6067262512,1981,1981,1981,1981,0
|
|
20240703,175400,6067262512,1981,1981,1981,1981,0
|
|
20240703,175300,6067262512,1981,1981,1981,1981,0
|
|
20240703,175200,6067262512,1981,1981,1981,1981,0
|
|
20240703,175100,6067262512,1981,1981,1981,1981,0
|
|
20240703,175000,6067262512,1981,1981,1981,1981,0
|
|
20240703,174900,6067262512,1981,1981,1981,1981,0
|
|
20240703,174800,6067262512,1981,1981,1981,1981,0
|
|
20240703,174700,6067262512,1981,1981,1981,1981,0
|
|
20240703,174600,6067262512,1981,1981,1981,1981,0
|
|
20240703,174500,6067262512,1981,1981,1981,1981,0
|
|
20240703,174400,6067262512,1981,1981,1981,1981,0
|
|
20240703,174300,6067262512,1981,1981,1981,1981,0
|
|
20240703,174200,6067262512,1981,1981,1981,1981,0
|
|
20240703,174100,6067262512,1981,1981,1981,1981,0
|
|
20240703,174000,6067262512,1981,1981,1981,1981,0
|
|
20240703,173900,6067262512,1981,1981,1981,1981,0
|
|
20240703,173800,6067262512,1981,1981,1981,1981,0
|
|
20240703,173700,6067262512,1981,1981,1981,1981,0
|
|
20240703,173600,6067262512,1981,1981,1981,1981,0
|
|
20240703,173500,6067262512,1981,1981,1981,1981,0
|
|
20240703,173400,6067262512,1981,1981,1981,1981,0
|
|
20240703,173300,6067262512,1981,1981,1981,1981,0
|
|
20240703,173200,6067262512,1981,1981,1981,1981,0
|
|
20240703,173100,6067262512,1981,1981,1981,1981,0
|
|
20240703,173000,6067262512,1981,1981,1981,1981,0
|
|
20240703,172900,6067262512,1981,1981,1981,1981,35082
|
|
20240703,172800,6067262512,1981,1981,1981,1981,0
|
|
20240703,172700,6067262512,1981,1981,1981,1981,0
|
|
20240703,172600,6067262512,1981,1981,1981,1981,0
|
|
20240703,172500,6067262512,1981,1981,1981,1981,0
|
|
20240703,172400,6067262512,1981,1981,1981,1981,0
|
|
20240703,172300,6067262512,1981,1981,1981,1981,0
|
|
20240703,172200,6067262512,1981,1981,1981,1981,0
|
|
20240703,172100,6067262512,1981,1981,1981,1981,0
|
|
20240703,172000,6067262512,1981,1981,1981,1981,0
|
|
20240703,171900,6067262512,1981,1981,1981,1981,0
|
|
20240703,171800,6067262512,1981,1981,1981,1981,0
|
|
20240703,171700,6067262512,1981,1981,1981,1981,0
|
|
20240703,171600,6067262512,1981,1981,1981,1981,0
|
|
20240703,171500,6067262512,1981,1981,1981,1981,0
|
|
20240703,171400,6067262512,1981,1981,1981,1981,0
|
|
20240703,171300,6067262512,1981,1981,1981,1981,0
|
|
20240703,171200,6067262512,1981,1981,1981,1981,0
|
|
20240703,171100,6067262512,1981,1981,1981,1981,0
|
|
20240703,171000,6067262512,1981,1981,1981,1981,0
|
|
20240703,170900,6067262512,1981,1981,1981,1981,0
|
|
20240703,170800,6067262512,1981,1981,1981,1981,0
|
|
20240703,170700,6067262512,1981,1981,1981,1981,0
|
|
20240703,170600,6067262512,1981,1981,1981,1981,0
|
|
20240703,170500,6067262512,1981,1981,1981,1981,0
|
|
20240703,170400,6067262512,1981,1981,1981,1981,0
|
|
20240703,170300,6067262512,1981,1981,1981,1981,0
|
|
20240703,170200,6067262512,1981,1981,1981,1981,0
|
|
20240703,170100,6067262512,1981,1981,1981,1981,0
|
|
20240703,170000,6067262512,1981,1981,1981,1981,0
|
|
20240703,165900,6067262512,1981,1981,1981,1981,35082
|
|
20240703,165800,6067262512,1981,1981,1981,1981,0
|
|
20240703,165700,6067262512,1981,1981,1981,1981,0
|
|
20240703,165600,6067262512,1981,1981,1981,1981,0
|
|
20240703,165500,6067262512,1981,1981,1981,1981,0
|
|
20240703,165400,6067262512,1981,1981,1981,1981,0
|
|
20240703,165300,6067262512,1981,1981,1981,1981,0
|
|
20240703,165200,6067262512,1981,1981,1981,1981,0
|
|
20240703,165100,6067262512,1981,1981,1981,1981,0
|
|
20240703,165000,6067262512,1981,1981,1981,1981,0
|
|
20240703,164900,6067262512,1981,1981,1981,1981,0
|
|
20240703,164800,6067262512,1981,1981,1981,1981,0
|
|
20240703,164700,6067262512,1981,1981,1981,1981,0
|
|
20240703,164600,6067262512,1981,1981,1981,1981,0
|
|
20240703,164500,6067262512,1981,1981,1981,1981,0
|
|
20240703,164400,6067262512,1981,1981,1981,1981,0
|
|
20240703,164300,6067262512,1981,1981,1981,1981,0
|
|
20240703,164200,6067262512,1981,1981,1981,1981,0
|
|
20240703,164100,6067262512,1981,1981,1981,1981,0
|
|
20240703,164000,6067262512,1981,1981,1981,1981,0
|
|
20240703,163900,6067262512,1981,1981,1981,1981,0
|
|
20240703,163800,6067262512,1981,1981,1981,1981,0
|
|
20240703,163700,6067262512,1981,1981,1981,1981,0
|
|
20240703,163600,6067262512,1981,1981,1981,1981,0
|
|
20240703,163500,6067262512,1981,1981,1981,1981,0
|
|
20240703,163400,6067262512,1981,1981,1981,1981,0
|
|
20240703,163300,6067262512,1981,1981,1981,1981,0
|
|
20240703,163200,6067262512,1981,1981,1981,1981,0
|
|
20240703,163100,6067262512,1981,1981,1981,1981,0
|
|
20240703,163000,6067262512,1981,1981,1981,1981,0
|
|
20240703,162900,6067262512,1981,1981,1981,1981,35082
|
|
20240703,162800,6067262512,1981,1981,1981,1981,0
|
|
20240703,162700,6067262512,1981,1981,1981,1981,0
|
|
20240703,162600,6067262512,1981,1981,1981,1981,0
|
|
20240703,162500,6067262512,1981,1981,1981,1981,0
|
|
20240703,162400,6067262512,1981,1981,1981,1981,0
|
|
20240703,162300,6067262512,1981,1981,1981,1981,0
|
|
20240703,162200,6067262512,1981,1981,1981,1981,0
|
|
20240703,162100,6067262512,1981,1981,1981,1981,0
|
|
20240703,162000,6067262512,1981,1981,1981,1981,0
|
|
20240703,161900,6067262512,1981,1981,1981,1981,0
|
|
20240703,161800,6067262512,1981,1981,1981,1981,0
|
|
20240703,161700,6067262512,1981,1981,1981,1981,0
|
|
20240703,161600,6067262512,1981,1981,1981,1981,0
|
|
20240703,161500,6067262512,1981,1981,1981,1981,0
|
|
20240703,161400,6067262512,1981,1981,1981,1981,0
|
|
20240703,161300,6067262512,1981,1981,1981,1981,0
|
|
20240703,161200,6067262512,1981,1981,1981,1981,0
|
|
20240703,161100,6067262512,1981,1981,1981,1981,0
|
|
20240703,161000,6067262512,1981,1981,1981,1981,0
|
|
20240703,160900,6067262512,1981,1981,1981,1981,0
|
|
20240703,160800,6067262512,1981,1981,1981,1981,0
|
|
20240703,160700,6067262512,1981,1981,1981,1981,0
|
|
20240703,160600,6067262512,1981,1981,1981,1981,0
|
|
20240703,160500,6067262512,1981,1981,1981,1981,0
|
|
20240703,160400,6067262512,1981,1981,1981,1981,0
|
|
20240703,160300,6067262512,1981,1981,1981,1981,0
|
|
20240703,160200,6067262512,1981,1981,1981,1981,0
|
|
20240703,160100,6067262512,1981,1981,1981,1981,0
|
|
20240703,160000,6067262512,1981,1981,1981,1981,0
|
|
20240703,155900,6067262512,1981,1981,1981,1981,35082
|
|
20240703,155800,6067262512,1981,1981,1981,1981,0
|
|
20240703,155700,6067262512,1981,1981,1981,1981,0
|
|
20240703,155600,6067262512,1981,1981,1981,1981,0
|
|
20240703,155500,6067262512,1981,1981,1981,1981,0
|
|
20240703,155400,6067262512,1981,1981,1981,1981,0
|
|
20240703,155300,6067262512,1981,1981,1981,1981,0
|
|
20240703,155200,6067262512,1981,1981,1981,1981,0
|
|
20240703,155100,6067262512,1981,1981,1981,1981,0
|
|
20240703,155000,6067262512,1981,1981,1981,1981,0
|
|
20240703,154900,6067262512,1981,1981,1981,1981,0
|
|
20240703,154800,6067262512,1981,1981,1981,1981,0
|
|
20240703,154700,6067262512,1981,1981,1981,1981,0
|
|
20240703,154600,6067262512,1981,1981,1981,1981,0
|
|
20240703,154500,6067262512,1981,1981,1981,1981,0
|
|
20240703,154400,6067262512,1981,1981,1981,1981,0
|
|
20240703,154300,6067262512,1981,1981,1981,1981,0
|
|
20240703,154200,6067262512,1981,1981,1981,1981,0
|
|
20240703,154100,6067262512,1981,1981,1981,1981,0
|
|
20240703,154000,6067262512,1981,1981,1981,1981,0
|
|
20240703,153900,6067262512,1981,1981,1981,1981,0
|
|
20240703,153800,6067262512,1981,1981,1981,1981,0
|
|
20240703,153700,6067262512,1981,1981,1981,1981,0
|
|
20240703,153600,6067262512,1981,1981,1981,1981,0
|
|
20240703,153500,6067262512,1981,1981,1981,1981,0
|
|
20240703,153400,6067262512,1981,1981,1981,1981,0
|
|
20240703,153300,6067262512,1981,1981,1981,1981,0
|
|
20240703,153200,6067262512,1981,1981,1981,1981,0
|
|
20240703,153100,6067262512,1981,1981,1981,1981,0
|
|
20240703,153000,6067262512,1981,1981,1981,1981,35082
|
|
20240703,152900,5997765070,1981,1981,1981,1981,0
|
|
20240703,152800,5997765070,1981,1981,1981,1981,0
|
|
20240703,152700,5997765070,1981,1981,1981,1981,0
|
|
20240703,152600,5997765070,1981,1981,1981,1981,0
|
|
20240703,152500,5997765070,1981,1981,1981,1981,0
|
|
20240703,152400,5997765070,1981,1981,1981,1981,0
|
|
20240703,152300,5997765070,1981,1981,1981,1981,0
|
|
20240703,152200,5997765070,1981,1981,1981,1981,0
|
|
20240703,152100,5997765070,1981,1981,1981,1981,0
|
|
20240703,152000,5997765070,1981,1981,1981,1981,0
|
|
20240703,151900,5997765070,1981,1983,1985,1981,8148
|
|
20240703,151800,5981616062,1981,1982,1983,1981,4181
|
|
20240703,151700,5973330562,1983,1984,1985,1982,5198
|
|
20240703,151600,5963019702,1985,1987,1987,1984,8152
|
|
20240703,151500,5946826860,1987,1988,1990,1987,3302
|
|
20240703,151400,5940260189,1988,1986,1989,1984,434
|
|
20240703,151300,5939398033,1983,1983,1983,1982,17967
|
|
20240703,151200,5903771900,1983,1987,1988,1982,25840
|
|
20240703,151100,5852479862,1989,1990,1991,1987,11869
|
|
20240703,151000,5828870694,1991,1990,1991,1989,8724
|
|
20240703,150900,5811507319,1990,1991,1992,1990,2039
|
|
20240703,150800,5807448491,1990,1992,1992,1990,4954
|
|
20240703,150700,5797585071,1992,1991,1993,1991,4282
|
|
20240703,150600,5789055925,1991,1991,1993,1991,1386
|
|
20240703,150500,5786295623,1991,1990,1992,1990,1475
|
|
20240703,150400,5783359229,1990,1991,1992,1989,8888
|
|
20240703,150300,5765668312,1991,1990,1993,1990,6082
|
|
20240703,150200,5753559059,1990,1991,1993,1990,8685
|
|
20240703,150100,5736272850,1991,1998,1999,1991,23824
|
|
20240703,150000,5688761256,1997,2000,2000,1997,16792
|
|
20240703,145900,5655209009,2005,2000,2005,2000,426
|
|
20240703,145800,5654356984,2000,2005,2005,2000,7718
|
|
20240703,145700,5638920944,2005,2005,2005,2000,261
|
|
20240703,145600,5638397644,2005,2000,2005,1999,778
|
|
20240703,145500,5636840538,1999,1999,2005,1998,11888
|
|
20240703,145400,5613082702,1999,1998,1999,1998,1360
|
|
20240703,145300,5610364842,1998,1998,2000,1998,9140
|
|
20240703,145200,5592102141,2005,2005,2005,1998,19235
|
|
20240703,145100,5553632558,2010,2005,2010,2005,7348
|
|
20240703,145000,5538899748,2005,2005,2010,2005,339
|
|
20240703,144900,5538219708,2005,2005,2010,2005,8635
|
|
20240703,144800,5520880598,2010,2005,2010,2005,2888
|
|
20240703,144700,5515076273,2005,2010,2010,2000,8958
|
|
20240703,144600,5497148013,2005,2005,2010,2005,13798
|
|
20240703,144500,5469483018,2005,2015,2015,2005,3235
|
|
20240703,144400,5462981413,2015,2015,2015,2010,9776
|
|
20240703,144300,5443331643,2010,2010,2015,2005,5554
|
|
20240703,144200,5432167023,2005,2010,2010,2000,7185
|
|
20240703,144100,5417761863,2010,2005,2010,2005,3457
|
|
20240703,144000,5410829393,2005,2010,2010,2005,7657
|
|
20240703,143900,5395473348,2010,2010,2010,2005,4558
|
|
20240703,143800,5386313068,2005,2005,2010,2000,5150
|
|
20240703,143700,5375989113,2010,2005,2010,2000,14343
|
|
20240703,143600,5347242448,2010,2005,2010,2000,6568
|
|
20240703,143500,5334078863,2010,2015,2015,2010,18819
|
|
20240703,143400,5296173533,2010,2010,2015,2005,13775
|
|
20240703,143300,5268522268,2010,2015,2015,2010,10242
|
|
20240703,143200,5247932033,2015,2015,2015,2010,6999
|
|
20240703,143100,5233837858,2015,2005,2015,2005,10968
|
|
20240703,143000,5211781218,2005,2005,2010,2000,5840
|
|
20240703,142900,5200067743,2005,2000,2005,2000,7304
|
|
20240703,142800,5185440298,2000,2000,2005,2000,9136
|
|
20240703,142700,5167163203,2000,2005,2005,1998,30010
|
|
20240703,142600,5107137891,2005,2010,2010,2000,21085
|
|
20240703,142500,5064853696,2010,2015,2020,2005,20039
|
|
20240703,142400,5024541066,2010,2005,2015,2005,19591
|
|
20240703,142300,4985206991,2010,2005,2010,2005,6210
|
|
20240703,142200,4972740326,2005,2010,2010,2005,16275
|
|
20240703,142100,4940072171,2010,2010,2015,2010,6896
|
|
20240703,142000,4926202601,2010,2005,2010,2005,13136
|
|
20240703,141900,4899818026,2005,2020,2020,2000,22916
|
|
20240703,141800,4853754646,2020,2005,2025,2000,93486
|
|
20240703,141700,4666107181,2005,2010,2020,2005,28124
|
|
20240703,141600,4609543321,2010,2025,2025,1999,65531
|
|
20240703,141500,4477782826,2020,2000,2035,1999,82506
|
|
20240703,141400,4311080440,1999,2010,2020,1999,124457
|
|
20240703,141300,4060850009,2015,2065,2070,2000,232346
|
|
20240703,141200,3589505619,2055,2005,2095,2005,621227
|
|
20240703,141100,2315327269,2005,2005,2020,1999,100624
|
|
20240703,141000,2112800589,2015,1990,2015,1983,110333
|
|
20240703,140900,1892103422,1990,1974,1995,1973,61574
|
|
20240703,140800,1769850687,1974,1960,1974,1960,38148
|
|
20240703,140700,1694881563,1960,1958,1960,1957,8321
|
|
20240703,140600,1678586399,1958,1958,1958,1958,334
|
|
20240703,140500,1677932427,1956,1956,1956,1956,220
|
|
20240703,140400,1677502107,1956,1956,1956,1956,1172
|
|
20240703,140300,1675209675,1956,1958,1958,1956,103
|
|
20240703,140200,1675008183,1958,1957,1958,1957,2590
|
|
20240703,140100,1669939000,1958,1958,1958,1958,511
|
|
20240703,140000,1668938462,1957,1958,1958,1957,606
|
|
20240703,135900,1667752519,1958,1957,1958,1957,939
|
|
20240703,135800,1665914240,1958,1958,1958,1958,2033
|
|
20240703,135700,1661933626,1958,1958,1958,1958,0
|
|
20240703,135600,1661933626,1958,1958,1958,1958,5
|
|
20240703,135500,1661923836,1956,1957,1957,1956,10047
|
|
20240703,135400,1642268047,1957,1957,1957,1957,6
|
|
20240703,135300,1642256305,1958,1958,1958,1958,250
|
|
20240703,135200,1641766805,1958,1957,1958,1957,143
|
|
20240703,135100,1641486911,1956,1956,1956,1956,0
|
|
20240703,135000,1641486911,1956,1956,1956,1956,0
|
|
20240703,134900,1641486911,1956,1958,1959,1956,200
|
|
20240703,134800,1641095491,1956,1958,1958,1956,1250
|
|
20240703,134700,1638650391,1958,1958,1958,1955,3065
|
|
20240703,134600,1632653204,1958,1959,1959,1958,1403
|
|
20240703,134500,1629906030,1958,1958,1958,1958,2856
|
|
20240703,134400,1624313982,1957,1958,1958,1957,31
|
|
20240703,134300,1624253285,1958,1958,1958,1958,0
|
|
20240703,134200,1624253285,1958,1959,1959,1958,270
|
|
20240703,134100,1623724606,1959,1959,1959,1955,28029
|
|
20240703,134000,1568893394,1959,1959,1959,1959,201
|
|
20240703,133900,1568499635,1959,1958,1959,1958,2001
|
|
20240703,133800,1564581676,1958,1958,1958,1958,143
|
|
20240703,133700,1564301682,1958,1957,1958,1957,398
|
|
20240703,133600,1563522428,1957,1957,1957,1957,419
|
|
20240703,133500,1562702445,1957,1957,1957,1957,1309
|
|
20240703,133400,1560140732,1957,1959,1959,1957,2321
|
|
20240703,133300,1555596611,1958,1958,1958,1958,1999
|
|
20240703,133200,1551682569,1958,1959,1959,1958,2032
|
|
20240703,133100,1547703911,1959,1959,1959,1958,646
|
|
20240703,133000,1546439031,1958,1959,1959,1958,21
|
|
20240703,132900,1546397908,1959,1958,1959,1958,237
|
|
20240703,132800,1545933717,1958,1958,1958,1958,68
|
|
20240703,132700,1545800573,1958,1959,1959,1958,1550
|
|
20240703,132600,1542764130,1959,1958,1959,1956,2011
|
|
20240703,132500,1538828761,1958,1958,1958,1957,16935
|
|
20240703,132400,1505684879,1957,1957,1957,1957,2317
|
|
20240703,132300,1501150510,1957,1958,1958,1957,4597
|
|
20240703,132200,1492153783,1958,1959,1959,1958,2031
|
|
20240703,132100,1488175084,1959,1958,1959,1958,357
|
|
20240703,132000,1487476026,1958,1959,1959,1958,101
|
|
20240703,131900,1487278168,1959,1959,1959,1959,297
|
|
20240703,131800,1486696345,1960,1959,1960,1958,823
|
|
20240703,131700,1485084866,1959,1958,1959,1958,319
|
|
20240703,131600,1484460103,1958,1959,1959,1958,2219
|
|
20240703,131500,1480115295,1959,1959,1959,1959,7
|
|
20240703,131400,1480101582,1960,1960,1960,1960,7
|
|
20240703,131300,1480087862,1958,1958,1958,1958,0
|
|
20240703,131200,1480087862,1958,1958,1958,1958,3057
|
|
20240703,131100,1474102256,1958,1959,1960,1958,687
|
|
20240703,131000,1472756894,1960,1960,1960,1960,22
|
|
20240703,130900,1472713774,1958,1960,1960,1958,610
|
|
20240703,130800,1471519194,1960,1960,1960,1960,79
|
|
20240703,130700,1471364354,1960,1960,1960,1960,0
|
|
20240703,130600,1471364354,1960,1960,1960,1960,23
|
|
20240703,130500,1471319274,1960,1960,1960,1960,201
|
|
20240703,130400,1470925314,1960,1960,1960,1960,208
|
|
20240703,130300,1470517634,1960,1960,1960,1960,204
|
|
20240703,130200,1470117794,1960,1957,1960,1957,4200
|
|
20240703,130100,1461897794,1957,1960,1960,1957,3263
|
|
20240703,130000,1455507927,1959,1959,1959,1959,790
|
|
20240703,125900,1453960317,1959,1958,1959,1958,2435
|
|
20240703,125800,1449192059,1958,1958,1958,1958,0
|
|
20240703,125700,1449192059,1958,1958,1958,1958,0
|
|
20240703,125600,1449192059,1958,1959,1959,1958,2770
|
|
20240703,125500,1443768396,1959,1959,1959,1959,74
|
|
20240703,125400,1443623430,1959,1960,1960,1959,608
|
|
20240703,125300,1442432355,1960,1960,1960,1960,515
|
|
20240703,125200,1441422955,1960,1960,1960,1960,1
|
|
20240703,125100,1441420995,1961,1959,1961,1958,450
|
|
20240703,125000,1440539862,1958,1958,1958,1958,362
|
|
20240703,124900,1439831066,1958,1958,1958,1958,638
|
|
20240703,124800,1438581862,1958,1961,1961,1958,1600
|
|
20240703,124700,1435447208,1962,1962,1962,1961,322
|
|
20240703,124600,1434815726,1962,1962,1962,1962,24
|
|
20240703,124500,1434768638,1961,1961,1961,1961,0
|
|
20240703,124400,1434768638,1961,1961,1961,1961,76
|
|
20240703,124300,1434619602,1961,1961,1962,1961,695
|
|
20240703,124200,1433256663,1961,1961,1961,1961,40
|
|
20240703,124100,1433178223,1961,1961,1961,1961,31
|
|
20240703,124000,1433117432,1963,1962,1963,1962,421
|
|
20240703,123900,1432291348,1962,1962,1962,1962,491
|
|
20240703,123800,1431328006,1962,1962,1962,1962,800
|
|
20240703,123700,1429758406,1962,1962,1962,1961,2061
|
|
20240703,123600,1425714725,1962,1962,1963,1961,1092
|
|
20240703,123500,1423572652,1962,1962,1962,1962,1200
|
|
20240703,123400,1421218252,1962,1962,1962,1962,50
|
|
20240703,123300,1421120152,1962,1963,1963,1962,105
|
|
20240703,123200,1420914137,1963,1962,1963,1962,57
|
|
20240703,123100,1420802276,1962,1963,1963,1961,42
|
|
20240703,123000,1420719895,1964,1964,1964,1964,12
|
|
20240703,122900,1420696327,1964,1962,1965,1962,2558
|
|
20240703,122800,1415672845,1961,1961,1961,1957,1412
|
|
20240703,122700,1412907138,1961,1960,1961,1960,65
|
|
20240703,122600,1412779728,1959,1958,1959,1958,239
|
|
20240703,122500,1412311727,1958,1957,1958,1957,1297
|
|
20240703,122400,1409772251,1957,1957,1957,1956,1417
|
|
20240703,122300,1407000182,1956,1957,1957,1956,7268
|
|
20240703,122200,1392783866,1957,1957,1958,1957,2593
|
|
20240703,122100,1387709315,1958,1958,1958,1958,2145
|
|
20240703,122000,1383509405,1958,1959,1959,1958,281
|
|
20240703,121900,1382959206,1958,1958,1959,1957,7717
|
|
20240703,121800,1367856747,1960,1959,1960,1958,672
|
|
20240703,121700,1366540915,1958,1959,1959,1958,2232
|
|
20240703,121600,1362169598,1959,1959,1959,1958,280
|
|
20240703,121500,1361621265,1959,1958,1959,1958,3520
|
|
20240703,121400,1354729104,1958,1959,1959,1958,1128
|
|
20240703,121300,1352519753,1962,1962,1962,1962,1
|
|
20240703,121200,1352517791,1959,1959,1959,1959,794
|
|
20240703,121100,1350962345,1959,1963,1963,1959,290
|
|
20240703,121000,1350393979,1964,1964,1964,1964,0
|
|
20240703,120900,1350393979,1964,1964,1964,1959,21249
|
|
20240703,120800,1308707396,1963,1962,1963,1962,170
|
|
20240703,120700,1308373756,1962,1962,1962,1962,30
|
|
20240703,120600,1308314896,1962,1962,1962,1962,1
|
|
20240703,120500,1308312934,1962,1962,1962,1962,80
|
|
20240703,120400,1308155974,1962,1962,1962,1962,52
|
|
20240703,120300,1308053950,1962,1962,1962,1962,0
|
|
20240703,120200,1308053950,1962,1963,1963,1962,2362
|
|
20240703,120100,1303418711,1963,1963,1963,1963,551
|
|
20240703,120000,1302337098,1963,1964,1964,1963,115
|
|
20240703,115900,1302111338,1964,1960,1964,1960,2700
|
|
20240703,115800,1296814138,1960,1964,1964,1960,3782
|
|
20240703,115700,1289399063,1964,1964,1964,1964,0
|
|
20240703,115600,1289399063,1964,1963,1964,1963,540
|
|
20240703,115500,1288338988,1962,1961,1962,1961,50
|
|
20240703,115400,1288240908,1960,1960,1960,1960,421
|
|
20240703,115300,1287415748,1960,1960,1960,1960,202
|
|
20240703,115200,1287019828,1960,1960,1960,1959,360
|
|
20240703,115100,1286314527,1960,1959,1960,1959,3593
|
|
20240703,115000,1279273284,1959,1959,1959,1959,1011
|
|
20240703,114900,1277292735,1959,1959,1959,1958,1022
|
|
20240703,114800,1275291637,1959,1960,1960,1959,4219
|
|
20240703,114700,1267024487,1960,1963,1963,1960,2051
|
|
20240703,114600,1263003727,1963,1962,1963,1962,4150
|
|
20240703,114500,1254860777,1962,1962,1962,1962,0
|
|
20240703,114400,1254860777,1962,1963,1963,1962,101
|
|
20240703,114300,1254662614,1963,1962,1963,1962,16
|
|
20240703,114200,1254631210,1962,1962,1962,1962,808
|
|
20240703,114100,1253045914,1963,1963,1963,1962,2022
|
|
20240703,114000,1249078728,1963,1963,1963,1963,64
|
|
20240703,113900,1248953096,1963,1963,1963,1963,1
|
|
20240703,113800,1248951133,1963,1962,1963,1962,3
|
|
20240703,113700,1248945246,1962,1964,1964,1962,507
|
|
20240703,113600,1247950498,1962,1962,1962,1962,78
|
|
20240703,113500,1247797462,1963,1964,1964,1963,3
|
|
20240703,113400,1247791572,1964,1964,1964,1964,65
|
|
20240703,113300,1247663912,1964,1964,1964,1964,500
|
|
20240703,113200,1246681912,1960,1964,1964,1960,1343
|
|
20240703,113100,1244047879,1964,1964,1964,1964,1310
|
|
20240703,113000,1241475039,1964,1959,1964,1959,22
|
|
20240703,112900,1241431836,1959,1965,1965,1958,21979
|
|
20240703,112800,1198335605,1965,1965,1965,1965,340
|
|
20240703,112700,1197667505,1966,1966,1966,1965,739
|
|
20240703,112600,1196214642,1966,1968,1968,1966,3081
|
|
20240703,112500,1190156395,1968,1968,1968,1968,400
|
|
20240703,112400,1189369195,1968,1968,1968,1967,777
|
|
20240703,112300,1187840712,1968,1967,1968,1967,53
|
|
20240703,112200,1187736428,1966,1966,1967,1966,1497
|
|
20240703,112100,1184792926,1966,1964,1966,1964,103
|
|
20240703,112000,1184590442,1963,1963,1963,1963,0
|
|
20240703,111900,1184590442,1963,1966,1966,1963,1763
|
|
20240703,111800,1181127673,1967,1966,1967,1966,724
|
|
20240703,111700,1179704065,1966,1966,1966,1966,0
|
|
20240703,111600,1179704065,1966,1967,1967,1966,157
|
|
20240703,111500,1179395378,1966,1967,1967,1966,28
|
|
20240703,111400,1179340327,1967,1967,1967,1966,1002
|
|
20240703,111300,1177369993,1966,1966,1966,1965,101
|
|
20240703,111200,1177171428,1967,1965,1967,1965,305
|
|
20240703,111100,1176572013,1964,1964,1964,1964,1668
|
|
20240703,111000,1173296061,1964,1964,1964,1964,136
|
|
20240703,110900,1173028957,1964,1963,1964,1963,522
|
|
20240703,110800,1172003756,1963,1963,1963,1963,0
|
|
20240703,110700,1172003756,1963,1963,1963,1963,222
|
|
20240703,110600,1171567970,1964,1964,1964,1964,145
|
|
20240703,110500,1171283190,1963,1963,1963,1963,200
|
|
20240703,110400,1170890590,1963,1963,1963,1963,25
|
|
20240703,110300,1170841515,1963,1963,1963,1963,283
|
|
20240703,110200,1170285986,1963,1963,1963,1963,34
|
|
20240703,110100,1170219244,1963,1962,1963,1962,14112
|
|
20240703,110000,1142517408,1962,1962,1962,1962,420
|
|
20240703,105900,1141693368,1962,1962,1962,1962,215
|
|
20240703,105800,1141271538,1962,1963,1963,1962,2353
|
|
20240703,105700,1136652754,1963,1962,1963,1962,7805
|
|
20240703,105600,1121332644,1960,1960,1960,1960,493
|
|
20240703,105500,1120366364,1960,1962,1963,1960,6654
|
|
20240703,105400,1107321341,1963,1963,1963,1963,406
|
|
20240703,105300,1106524363,1963,1961,1963,1961,2068
|
|
20240703,105200,1102466947,1961,1961,1961,1961,2057
|
|
20240703,105100,1098433170,1961,1961,1961,1961,46
|
|
20240703,105000,1098342964,1962,1962,1962,1962,1195
|
|
20240703,104900,1095998374,1962,1962,1962,1961,6889
|
|
20240703,104800,1082482227,1963,1963,1963,1962,3
|
|
20240703,104700,1082476339,1963,1963,1963,1963,248
|
|
20240703,104600,1081989515,1963,1962,1963,1962,2013
|
|
20240703,104500,1078038007,1962,1962,1962,1961,4344
|
|
20240703,104400,1069515089,1962,1959,1962,1959,3123
|
|
20240703,104300,1063395216,1959,1959,1959,1959,59
|
|
20240703,104200,1063279635,1958,1958,1958,1958,2428
|
|
20240703,104100,1058525611,1957,1957,1957,1957,316
|
|
20240703,104000,1057907199,1957,1958,1958,1957,2827
|
|
20240703,103900,1052374439,1957,1957,1957,1957,2100
|
|
20240703,103800,1048264739,1957,1960,1960,1957,465
|
|
20240703,103700,1047353866,1960,1960,1960,1960,0
|
|
20240703,103600,1047353866,1960,1957,1960,1956,5279
|
|
20240703,103500,1037025007,1958,1957,1958,1957,57
|
|
20240703,103400,1036913449,1958,1959,1959,1958,8
|
|
20240703,103300,1036897782,1959,1957,1960,1957,14
|
|
20240703,103200,1036870347,1960,1958,1960,1958,697
|
|
20240703,103100,1035504726,1958,1958,1959,1955,11343
|
|
20240703,103000,1013309025,1958,1957,1958,1957,4314
|
|
20240703,102900,1004865517,1957,1959,1959,1957,4110
|
|
20240703,102800,996818641,1958,1958,1958,1957,4422
|
|
20240703,102700,988162563,1958,1960,1960,1958,4972
|
|
20240703,102600,978424260,1960,1960,1960,1959,4352
|
|
20240703,102500,969895262,1960,1959,1960,1959,1344
|
|
20240703,102400,967261766,1959,1959,1959,1958,2902
|
|
20240703,102300,961579004,1959,1959,1959,1958,658
|
|
20240703,102200,960290624,1959,1960,1960,1958,3954
|
|
20240703,102100,952547053,1960,1961,1961,1960,9564
|
|
20240703,102000,933796525,1961,1961,1961,1961,2221
|
|
20240703,101900,929441144,1960,1962,1962,1958,37815
|
|
20240703,101800,855309382,1962,1963,1963,1962,6525
|
|
20240703,101700,842504441,1962,1963,1963,1961,2926
|
|
20240703,101600,836763807,1963,1962,1963,1962,3784
|
|
20240703,101500,829339263,1963,1963,1963,1962,4892
|
|
20240703,101400,819738416,1963,1962,1963,1962,5528
|
|
20240703,101300,808891439,1963,1964,1964,1962,7271
|
|
20240703,101200,794623190,1964,1967,1967,1963,42290
|
|
20240703,101100,711497093,1967,1968,1969,1967,12624
|
|
20240703,101000,686655032,1969,1969,1969,1969,811
|
|
20240703,100900,685058173,1969,1969,1969,1969,412
|
|
20240703,100800,684246945,1969,1968,1969,1968,2108
|
|
20240703,100700,680097182,1968,1969,1969,1968,3500
|
|
20240703,100600,673207075,1969,1969,1969,1968,223
|
|
20240703,100500,672767991,1969,1969,1969,1969,196
|
|
20240703,100400,672382067,1969,1970,1970,1969,3079
|
|
20240703,100300,666319138,1971,1970,1971,1970,344
|
|
20240703,100200,665641414,1969,1969,1969,1969,0
|
|
20240703,100100,665641414,1969,1970,1971,1969,10529
|
|
20240703,100000,644907639,1970,1970,1970,1969,1184
|
|
20240703,095900,642575605,1970,1971,1971,1969,2896
|
|
20240703,095800,636870590,1970,1970,1970,1970,629
|
|
20240703,095700,635631460,1970,1971,1971,1969,8274
|
|
20240703,095600,619334493,1971,1970,1971,1970,2000
|
|
20240703,095500,615393993,1971,1970,1971,1970,10930
|
|
20240703,095400,593861063,1970,1970,1970,1970,515
|
|
20240703,095300,592846513,1970,1971,1971,1970,4065
|
|
20240703,095200,584835475,1971,1972,1972,1970,15865
|
|
20240703,095100,553573383,1972,1972,1972,1971,2264
|
|
20240703,095000,549109940,1972,1974,1978,1971,11431
|
|
20240703,094900,526565602,1974,1979,1979,1974,2402
|
|
20240703,094800,521822804,1979,1974,1979,1973,5481
|
|
20240703,094700,510990649,1974,1975,1975,1972,4791
|
|
20240703,094600,501542420,1975,1975,1975,1973,1540
|
|
20240703,094500,498503972,1973,1973,1975,1973,3168
|
|
20240703,094400,492253464,1973,1975,1976,1973,3799
|
|
20240703,094300,484757207,1975,1975,1976,1975,1383
|
|
20240703,094200,482025653,1975,1975,1975,1975,8
|
|
20240703,094100,482009853,1975,1975,1975,1973,875
|
|
20240703,094000,480282856,1975,1975,1975,1975,651
|
|
20240703,093900,478997131,1975,1974,1975,1974,2084
|
|
20240703,093800,474883266,1974,1973,1974,1972,1172
|
|
20240703,093700,472570947,1973,1973,1973,1972,789
|
|
20240703,093600,471014490,1973,1974,1974,1972,3845
|
|
20240703,093500,463429194,1974,1974,1974,1973,601
|
|
20240703,093400,462243386,1974,1975,1976,1974,4046
|
|
20240703,093300,454254347,1978,1975,1978,1975,30
|
|
20240703,093200,454195057,1978,1978,1980,1978,195
|
|
20240703,093100,453809315,1978,1980,1980,1974,32856
|
|
20240703,093000,388884956,1979,1979,1979,1979,1181
|
|
20240703,092900,386547757,1979,1979,1979,1979,727
|
|
20240703,092800,385109024,1979,1977,1979,1977,189
|
|
20240703,092700,384735182,1977,1978,1978,1977,966
|
|
20240703,092600,382824484,1978,1979,1979,1978,149
|
|
20240703,092500,382529654,1978,1979,1979,1978,1181
|
|
20240703,092400,380192887,1979,1980,1981,1979,2268
|
|
20240703,092300,375704037,1980,1982,1982,1979,2476
|
|
20240703,092200,370800459,1982,1981,1982,1981,2794
|
|
20240703,092100,365265524,1981,1981,1981,1980,2122
|
|
20240703,092000,361063962,1979,1974,1981,1974,40011
|
|
20240703,091900,282004458,1974,1975,1975,1974,44
|
|
20240703,091800,281917592,1975,1974,1975,1974,711
|
|
20240703,091700,280513467,1972,1973,1973,1972,10623
|
|
20240703,091600,259561661,1974,1975,1975,1973,3056
|
|
20240703,091500,253530578,1975,1975,1975,1975,2297
|
|
20240703,091400,248994003,1975,1975,1975,1975,158
|
|
20240703,091300,248681953,1976,1972,1977,1971,1606
|
|
20240703,091200,245512616,1971,1974,1977,1971,13376
|
|
20240703,091100,219113821,1974,1977,1977,1974,16948
|
|
20240703,091000,185648201,1977,1976,1977,1976,9869
|
|
20240703,090900,166138436,1976,1977,1977,1976,6876
|
|
20240703,090800,152544985,1977,1976,1977,1976,36312
|
|
20240703,090700,80756675,1976,1975,1977,1974,7449
|
|
20240703,090600,66037175,1975,1977,1977,1975,10665
|
|
20240703,090500,44963175,1977,1976,1977,1976,1989
|
|
20240703,090400,41030988,1976,1977,1977,1976,1344
|
|
20240703,090300,38375227,1977,1977,1979,1977,3220
|
|
20240703,090200,32006567,1977,1978,1979,1976,1946
|
|
20240703,090100,28157432,1979,1982,1982,1976,2550
|
|
20240703,090000,23108252,1990,1974,1997,1974,11631
|