597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,185400,877492020,1879,1879,1879,1879,4871
|
|
20231023,185300,877492020,1879,1879,1879,1879,0
|
|
20231023,185200,877492020,1879,1879,1879,1879,0
|
|
20231023,185100,877492020,1879,1879,1879,1879,0
|
|
20231023,185000,877492020,1879,1879,1879,1879,0
|
|
20231023,184900,877492020,1879,1879,1879,1879,0
|
|
20231023,184800,877492020,1879,1879,1879,1879,0
|
|
20231023,184700,877492020,1879,1879,1879,1879,0
|
|
20231023,184600,877492020,1879,1879,1879,1879,0
|
|
20231023,184500,877492020,1879,1879,1879,1879,0
|
|
20231023,184400,877492020,1879,1879,1879,1879,0
|
|
20231023,184300,877492020,1879,1879,1879,1879,0
|
|
20231023,184200,877492020,1879,1879,1879,1879,0
|
|
20231023,184100,877492020,1879,1879,1879,1879,0
|
|
20231023,184000,877492020,1879,1879,1879,1879,0
|
|
20231023,183900,877492020,1879,1879,1879,1879,0
|
|
20231023,183800,877492020,1879,1879,1879,1879,0
|
|
20231023,183700,877492020,1879,1879,1879,1879,0
|
|
20231023,183600,877492020,1879,1879,1879,1879,0
|
|
20231023,183500,877492020,1879,1879,1879,1879,0
|
|
20231023,183400,877492020,1879,1879,1879,1879,0
|
|
20231023,183300,877492020,1879,1879,1879,1879,0
|
|
20231023,183200,877492020,1879,1879,1879,1879,0
|
|
20231023,183100,877492020,1879,1879,1879,1879,0
|
|
20231023,183000,877492020,1879,1879,1879,1879,0
|
|
20231023,182900,877492020,1879,1879,1879,1879,0
|
|
20231023,182800,877492020,1879,1879,1879,1879,0
|
|
20231023,182700,877492020,1879,1879,1879,1879,0
|
|
20231023,182600,877492020,1879,1879,1879,1879,0
|
|
20231023,182500,877492020,1879,1879,1879,1879,0
|
|
20231023,182400,877492020,1879,1879,1879,1879,4871
|
|
20231023,182300,877492020,1879,1879,1879,1879,0
|
|
20231023,182200,877492020,1879,1879,1879,1879,0
|
|
20231023,182100,877492020,1879,1879,1879,1879,0
|
|
20231023,182000,877492020,1879,1879,1879,1879,0
|
|
20231023,181900,877492020,1879,1879,1879,1879,0
|
|
20231023,181800,877492020,1879,1879,1879,1879,0
|
|
20231023,181700,877492020,1879,1879,1879,1879,0
|
|
20231023,181600,877492020,1879,1879,1879,1879,0
|
|
20231023,181500,877492020,1879,1879,1879,1879,0
|
|
20231023,181400,877492020,1879,1879,1879,1879,0
|
|
20231023,181300,877492020,1879,1879,1879,1879,0
|
|
20231023,181200,877492020,1879,1879,1879,1879,0
|
|
20231023,181100,877492020,1879,1879,1879,1879,0
|
|
20231023,181000,877492020,1879,1879,1879,1879,0
|
|
20231023,180900,877492020,1879,1879,1879,1879,0
|
|
20231023,180800,877492020,1879,1879,1879,1879,0
|
|
20231023,180700,877492020,1879,1879,1879,1879,0
|
|
20231023,180600,877492020,1879,1879,1879,1879,0
|
|
20231023,180500,877492020,1879,1879,1879,1879,0
|
|
20231023,180400,877492020,1879,1879,1879,1879,0
|
|
20231023,180300,877492020,1879,1879,1879,1879,0
|
|
20231023,180200,877492020,1879,1879,1879,1879,0
|
|
20231023,180100,877492020,1879,1879,1879,1879,0
|
|
20231023,180000,877492020,1879,1879,1879,1879,0
|
|
20231023,175900,877492020,1879,1879,1879,1879,0
|
|
20231023,175800,877492020,1879,1879,1879,1879,0
|
|
20231023,175700,877492020,1879,1879,1879,1879,0
|
|
20231023,175600,877492020,1879,1879,1879,1879,0
|
|
20231023,175500,877492020,1879,1879,1879,1879,0
|
|
20231023,175400,877492020,1879,1879,1879,1879,4871
|
|
20231023,175300,877492020,1879,1879,1879,1879,0
|
|
20231023,175200,877492020,1879,1879,1879,1879,0
|
|
20231023,175100,877492020,1879,1879,1879,1879,0
|
|
20231023,175000,877492020,1879,1879,1879,1879,0
|
|
20231023,174900,877492020,1879,1879,1879,1879,0
|
|
20231023,174800,877492020,1879,1879,1879,1879,0
|
|
20231023,174700,877492020,1879,1879,1879,1879,0
|
|
20231023,174600,877492020,1879,1879,1879,1879,0
|
|
20231023,174500,877492020,1879,1879,1879,1879,0
|
|
20231023,174400,877492020,1879,1879,1879,1879,0
|
|
20231023,174300,877492020,1879,1879,1879,1879,0
|
|
20231023,174200,877492020,1879,1879,1879,1879,0
|
|
20231023,174100,877492020,1879,1879,1879,1879,0
|
|
20231023,174000,877492020,1879,1879,1879,1879,0
|
|
20231023,173900,877492020,1879,1879,1879,1879,0
|
|
20231023,173800,877492020,1879,1879,1879,1879,0
|
|
20231023,173700,877492020,1879,1879,1879,1879,0
|
|
20231023,173600,877492020,1879,1879,1879,1879,0
|
|
20231023,173500,877492020,1879,1879,1879,1879,0
|
|
20231023,173400,877492020,1879,1879,1879,1879,0
|
|
20231023,173300,877492020,1879,1879,1879,1879,0
|
|
20231023,173200,877492020,1879,1879,1879,1879,0
|
|
20231023,173100,877492020,1879,1879,1879,1879,0
|
|
20231023,173000,877492020,1879,1879,1879,1879,0
|
|
20231023,172900,877492020,1879,1879,1879,1879,0
|
|
20231023,172800,877492020,1879,1879,1879,1879,0
|
|
20231023,172700,877492020,1879,1879,1879,1879,0
|
|
20231023,172600,877492020,1879,1879,1879,1879,0
|
|
20231023,172500,877492020,1879,1879,1879,1879,0
|
|
20231023,172400,877492020,1879,1879,1879,1879,4871
|
|
20231023,172300,877492020,1879,1879,1879,1879,0
|
|
20231023,172200,877492020,1879,1879,1879,1879,0
|
|
20231023,172100,877492020,1879,1879,1879,1879,0
|
|
20231023,172000,877492020,1879,1879,1879,1879,0
|
|
20231023,171900,877492020,1879,1879,1879,1879,0
|
|
20231023,171800,877492020,1879,1879,1879,1879,0
|
|
20231023,171700,877492020,1879,1879,1879,1879,0
|
|
20231023,171600,877492020,1879,1879,1879,1879,0
|
|
20231023,171500,877492020,1879,1879,1879,1879,0
|
|
20231023,171400,877492020,1879,1879,1879,1879,0
|
|
20231023,171300,877492020,1879,1879,1879,1879,0
|
|
20231023,171200,877492020,1879,1879,1879,1879,0
|
|
20231023,171100,877492020,1879,1879,1879,1879,0
|
|
20231023,171000,877492020,1879,1879,1879,1879,0
|
|
20231023,170900,877492020,1879,1879,1879,1879,0
|
|
20231023,170800,877492020,1879,1879,1879,1879,0
|
|
20231023,170700,877492020,1879,1879,1879,1879,0
|
|
20231023,170600,877492020,1879,1879,1879,1879,0
|
|
20231023,170500,877492020,1879,1879,1879,1879,0
|
|
20231023,170400,877492020,1879,1879,1879,1879,0
|
|
20231023,170300,877492020,1879,1879,1879,1879,0
|
|
20231023,170200,877492020,1879,1879,1879,1879,0
|
|
20231023,170100,877492020,1879,1879,1879,1879,0
|
|
20231023,170000,877492020,1879,1879,1879,1879,0
|
|
20231023,165900,877492020,1879,1879,1879,1879,0
|
|
20231023,165800,877492020,1879,1879,1879,1879,0
|
|
20231023,165700,877492020,1879,1879,1879,1879,0
|
|
20231023,165600,877492020,1879,1879,1879,1879,0
|
|
20231023,165500,877492020,1879,1879,1879,1879,0
|
|
20231023,165400,877492020,1879,1879,1879,1879,4871
|
|
20231023,165300,877492020,1879,1879,1879,1879,0
|
|
20231023,165200,877492020,1879,1879,1879,1879,0
|
|
20231023,165100,877492020,1879,1879,1879,1879,0
|
|
20231023,165000,877492020,1879,1879,1879,1879,0
|
|
20231023,164900,877492020,1879,1879,1879,1879,0
|
|
20231023,164800,877492020,1879,1879,1879,1879,0
|
|
20231023,164700,877492020,1879,1879,1879,1879,0
|
|
20231023,164600,877492020,1879,1879,1879,1879,0
|
|
20231023,164500,877492020,1879,1879,1879,1879,0
|
|
20231023,164400,877492020,1879,1879,1879,1879,0
|
|
20231023,164300,877492020,1879,1879,1879,1879,0
|
|
20231023,164200,877492020,1879,1879,1879,1879,0
|
|
20231023,164100,877492020,1879,1879,1879,1879,0
|
|
20231023,164000,877492020,1879,1879,1879,1879,0
|
|
20231023,163900,877492020,1879,1879,1879,1879,0
|
|
20231023,163800,877492020,1879,1879,1879,1879,0
|
|
20231023,163700,877492020,1879,1879,1879,1879,0
|
|
20231023,163600,877492020,1879,1879,1879,1879,0
|
|
20231023,163500,877492020,1879,1879,1879,1879,0
|
|
20231023,163400,877492020,1879,1879,1879,1879,0
|
|
20231023,163300,877492020,1879,1879,1879,1879,0
|
|
20231023,163200,877492020,1879,1879,1879,1879,0
|
|
20231023,163100,877492020,1879,1879,1879,1879,0
|
|
20231023,163000,877492020,1879,1879,1879,1879,0
|
|
20231023,162900,877492020,1879,1879,1879,1879,0
|
|
20231023,162800,877492020,1879,1879,1879,1879,0
|
|
20231023,162700,877492020,1879,1879,1879,1879,0
|
|
20231023,162600,877492020,1879,1879,1879,1879,0
|
|
20231023,162500,877492020,1879,1879,1879,1879,0
|
|
20231023,162400,877492020,1879,1879,1879,1879,4871
|
|
20231023,162300,877492020,1879,1879,1879,1879,0
|
|
20231023,162200,877492020,1879,1879,1879,1879,0
|
|
20231023,162100,877492020,1879,1879,1879,1879,0
|
|
20231023,162000,877492020,1879,1879,1879,1879,0
|
|
20231023,161900,877492020,1879,1879,1879,1879,0
|
|
20231023,161800,877492020,1879,1879,1879,1879,0
|
|
20231023,161700,877492020,1879,1879,1879,1879,0
|
|
20231023,161600,877492020,1879,1879,1879,1879,0
|
|
20231023,161500,877492020,1879,1879,1879,1879,0
|
|
20231023,161400,877492020,1879,1879,1879,1879,0
|
|
20231023,161300,877492020,1879,1879,1879,1879,0
|
|
20231023,161200,877492020,1879,1879,1879,1879,0
|
|
20231023,161100,877492020,1879,1879,1879,1879,0
|
|
20231023,161000,877492020,1879,1879,1879,1879,0
|
|
20231023,160900,877492020,1879,1879,1879,1879,0
|
|
20231023,160800,877492020,1879,1879,1879,1879,0
|
|
20231023,160700,877492020,1879,1879,1879,1879,0
|
|
20231023,160600,877492020,1879,1879,1879,1879,0
|
|
20231023,160500,877492020,1879,1879,1879,1879,0
|
|
20231023,160400,877492020,1879,1879,1879,1879,0
|
|
20231023,160300,877492020,1879,1879,1879,1879,0
|
|
20231023,160200,877492020,1879,1879,1879,1879,0
|
|
20231023,160100,877492020,1879,1879,1879,1879,0
|
|
20231023,160000,877492020,1879,1879,1879,1879,0
|
|
20231023,155900,877492020,1879,1879,1879,1879,0
|
|
20231023,155800,877492020,1879,1879,1879,1879,0
|
|
20231023,155700,877492020,1879,1879,1879,1879,0
|
|
20231023,155600,877492020,1879,1879,1879,1879,0
|
|
20231023,155500,877492020,1879,1879,1879,1879,0
|
|
20231023,155400,877492020,1879,1879,1879,1879,4871
|
|
20231023,155300,877492020,1879,1879,1879,1879,0
|
|
20231023,155200,877492020,1879,1879,1879,1879,0
|
|
20231023,155100,877492020,1879,1879,1879,1879,0
|
|
20231023,155000,877492020,1879,1879,1879,1879,0
|
|
20231023,154900,877492020,1879,1879,1879,1879,0
|
|
20231023,154800,877492020,1879,1879,1879,1879,0
|
|
20231023,154700,877492020,1879,1879,1879,1879,0
|
|
20231023,154600,877492020,1879,1879,1879,1879,0
|
|
20231023,154500,877492020,1879,1879,1879,1879,0
|
|
20231023,154400,877492020,1879,1879,1879,1879,0
|
|
20231023,154300,877492020,1879,1879,1879,1879,0
|
|
20231023,154200,877492020,1879,1879,1879,1879,0
|
|
20231023,154100,877492020,1879,1879,1879,1879,0
|
|
20231023,154000,877492020,1879,1879,1879,1879,0
|
|
20231023,153900,877492020,1879,1879,1879,1879,0
|
|
20231023,153800,877492020,1879,1879,1879,1879,0
|
|
20231023,153700,877492020,1879,1879,1879,1879,0
|
|
20231023,153600,877492020,1879,1879,1879,1879,0
|
|
20231023,153500,877492020,1879,1879,1879,1879,0
|
|
20231023,153400,877492020,1879,1879,1879,1879,0
|
|
20231023,153300,877492020,1879,1879,1879,1879,0
|
|
20231023,153200,877492020,1879,1879,1879,1879,0
|
|
20231023,153100,877492020,1879,1879,1879,1879,0
|
|
20231023,153000,877492020,1879,1879,1879,1879,4871
|
|
20231023,152900,868339411,1880,1880,1880,1880,0
|
|
20231023,152800,868339411,1880,1880,1880,1880,0
|
|
20231023,152700,868339411,1880,1880,1880,1880,0
|
|
20231023,152600,868339411,1880,1880,1880,1880,0
|
|
20231023,152500,868339411,1880,1880,1880,1880,0
|
|
20231023,152400,868339411,1880,1880,1880,1880,0
|
|
20231023,152300,868339411,1880,1880,1880,1880,0
|
|
20231023,152200,868339411,1880,1880,1880,1880,0
|
|
20231023,152100,868339411,1880,1880,1880,1880,0
|
|
20231023,152000,868339411,1880,1880,1880,1880,0
|
|
20231023,151900,868339411,1880,1880,1880,1880,0
|
|
20231023,151800,868339411,1880,1849,1880,1849,10105
|
|
20231023,151700,849419182,1840,1840,1840,1840,0
|
|
20231023,151600,849419182,1840,1840,1840,1840,2
|
|
20231023,151500,849415502,1840,1840,1840,1840,2506
|
|
20231023,151400,844804462,1840,1848,1848,1840,5000
|
|
20231023,151300,835599394,1847,1847,1847,1847,0
|
|
20231023,151200,835599394,1847,1840,1847,1840,462
|
|
20231023,151100,834746094,1846,1846,1846,1846,1025
|
|
20231023,151000,832853944,1847,1848,1849,1847,1799
|
|
20231023,150900,829530412,1848,1848,1848,1848,116
|
|
20231023,150800,829316044,1849,1847,1849,1847,2613
|
|
20231023,150700,824488511,1847,1840,1847,1840,563
|
|
20231023,150600,823449383,1844,1851,1851,1844,1339
|
|
20231023,150500,820978794,1850,1850,1850,1850,500
|
|
20231023,150400,820053794,1853,1858,1858,1850,5838
|
|
20231023,150300,809245352,1858,1858,1859,1858,271
|
|
20231023,150200,808741774,1859,1860,1860,1858,628
|
|
20231023,150100,807574337,1867,1867,1867,1867,0
|
|
20231023,150000,807574337,1867,1867,1867,1867,1
|
|
20231023,145900,807572470,1859,1859,1859,1859,0
|
|
20231023,145800,807572470,1859,1860,1860,1859,1000
|
|
20231023,145700,805712767,1860,1862,1862,1860,1517
|
|
20231023,145600,802889863,1867,1867,1867,1867,0
|
|
20231023,145500,802889863,1867,1867,1867,1867,200
|
|
20231023,145400,802516463,1868,1868,1868,1868,100
|
|
20231023,145300,802329663,1871,1871,1871,1871,0
|
|
20231023,145200,802329663,1871,1871,1871,1860,502
|
|
20231023,145100,801395921,1860,1869,1870,1860,2899
|
|
20231023,145000,795997280,1864,1863,1864,1863,1690
|
|
20231023,144900,792847209,1860,1860,1860,1860,1000
|
|
20231023,144800,790987209,1864,1860,1864,1860,110
|
|
20231023,144700,790782348,1864,1864,1864,1864,43
|
|
20231023,144600,790702196,1864,1860,1864,1860,579
|
|
20231023,144500,789623714,1860,1860,1861,1860,520
|
|
20231023,144400,788656206,1861,1861,1861,1861,40
|
|
20231023,144300,788581766,1861,1861,1861,1861,715
|
|
20231023,144200,787251151,1861,1862,1862,1861,60
|
|
20231023,144100,787139437,1862,1867,1867,1862,6496
|
|
20231023,144000,775028497,1870,1867,1870,1867,4
|
|
20231023,143900,775021023,1867,1868,1870,1867,61
|
|
20231023,143800,774906975,1868,1868,1868,1868,2
|
|
20231023,143700,774903239,1868,1868,1868,1868,0
|
|
20231023,143600,774903239,1868,1869,1869,1868,2
|
|
20231023,143500,774899502,1866,1866,1866,1866,0
|
|
20231023,143400,774899502,1866,1866,1866,1866,2
|
|
20231023,143300,774895770,1866,1866,1866,1866,4
|
|
20231023,143200,774888306,1865,1865,1865,1865,5
|
|
20231023,143100,774878981,1866,1865,1866,1865,127
|
|
20231023,143000,774642008,1865,1865,1865,1865,9
|
|
20231023,142900,774625223,1865,1865,1865,1865,250
|
|
20231023,142800,774158973,1864,1864,1864,1864,0
|
|
20231023,142700,774158973,1864,1864,1864,1864,0
|
|
20231023,142600,774158973,1864,1864,1864,1864,0
|
|
20231023,142500,774158973,1864,1864,1864,1864,12
|
|
20231023,142400,774136605,1864,1864,1864,1864,214
|
|
20231023,142300,773737709,1865,1865,1865,1865,128
|
|
20231023,142200,773498989,1865,1865,1865,1863,2743
|
|
20231023,142100,768385041,1865,1865,1865,1865,701
|
|
20231023,142000,767077676,1865,1866,1866,1865,460
|
|
20231023,141900,766219775,1865,1865,1865,1865,100
|
|
20231023,141800,766033275,1862,1863,1863,1862,700
|
|
20231023,141700,764729874,1880,1875,1881,1875,3693
|
|
20231023,141600,757786020,1876,1876,1876,1876,100
|
|
20231023,141500,757598420,1880,1880,1880,1880,0
|
|
20231023,141400,757598420,1880,1880,1880,1880,0
|
|
20231023,141300,757598420,1880,1880,1880,1880,0
|
|
20231023,141200,757598420,1880,1859,1880,1859,2935
|
|
20231023,141100,752096916,1850,1850,1850,1850,0
|
|
20231023,141000,752096916,1850,1850,1850,1850,0
|
|
20231023,140900,752096916,1850,1858,1858,1850,3876
|
|
20231023,140800,744925123,1860,1873,1873,1860,5720
|
|
20231023,140700,734226197,1873,1876,1876,1873,9161
|
|
20231023,140600,717045728,1876,1877,1877,1876,2196
|
|
20231023,140500,712923887,1879,1879,1880,1879,116
|
|
20231023,140400,712705914,1880,1880,1880,1879,93
|
|
20231023,140300,712531165,1879,1877,1879,1876,2419
|
|
20231023,140200,707991464,1880,1877,1880,1877,84
|
|
20231023,140100,707833761,1879,1877,1879,1877,1926
|
|
20231023,140000,704218657,1877,1877,1877,1877,48
|
|
20231023,135900,704128561,1877,1880,1880,1877,57
|
|
20231023,135800,704021554,1880,1877,1880,1877,1256
|
|
20231023,135700,701660364,1877,1877,1877,1877,152
|
|
20231023,135600,701375060,1879,1879,1879,1879,670
|
|
20231023,135500,700116130,1881,1880,1881,1879,3484
|
|
20231023,135400,693566209,1879,1880,1880,1879,226
|
|
20231023,135300,693141337,1879,1879,1879,1879,0
|
|
20231023,135200,693141337,1879,1879,1879,1879,0
|
|
20231023,135100,693141337,1879,1879,1879,1879,0
|
|
20231023,135000,693141337,1879,1879,1879,1879,93
|
|
20231023,134900,692966590,1879,1879,1879,1879,825
|
|
20231023,134800,691416415,1881,1881,1881,1879,1732
|
|
20231023,134700,688159357,1881,1880,1881,1879,9330
|
|
20231023,134600,670616287,1880,1879,1880,1879,2804
|
|
20231023,134500,665344791,1876,1876,1876,1876,0
|
|
20231023,134400,665344791,1876,1876,1876,1876,22
|
|
20231023,134300,665303519,1876,1876,1876,1876,0
|
|
20231023,134200,665303519,1876,1876,1876,1876,607
|
|
20231023,134100,664164787,1876,1876,1876,1876,24
|
|
20231023,134000,664119763,1880,1879,1880,1879,406
|
|
20231023,133900,663356669,1876,1876,1876,1876,253
|
|
20231023,133800,662882041,1879,1876,1879,1876,15
|
|
20231023,133700,662853898,1876,1876,1876,1876,134
|
|
20231023,133600,662602514,1875,1875,1875,1875,182
|
|
20231023,133500,662261264,1875,1877,1879,1875,3475
|
|
20231023,133400,655736563,1877,1884,1884,1877,1634
|
|
20231023,133300,652667722,1879,1880,1880,1879,2151
|
|
20231023,133200,648624358,1880,1884,1884,1875,6948
|
|
20231023,133100,635556623,1880,1880,1880,1879,3427
|
|
20231023,133000,629115666,1880,1881,1881,1880,4651
|
|
20231023,132900,620370420,1884,1886,1886,1881,10812
|
|
20231023,132800,599991193,1887,1886,1887,1886,655
|
|
20231023,132700,598755843,1886,1889,1891,1886,1405
|
|
20231023,132600,596100794,1886,1888,1888,1886,2280
|
|
20231023,132500,591798955,1888,1888,1888,1888,14
|
|
20231023,132400,591772523,1888,1888,1888,1888,7
|
|
20231023,132300,591759307,1888,1888,1888,1888,1
|
|
20231023,132200,591757419,1888,1888,1888,1888,27
|
|
20231023,132100,591706443,1887,1887,1887,1887,18
|
|
20231023,132000,591672477,1887,1888,1888,1887,494
|
|
20231023,131900,590740260,1888,1888,1888,1888,16
|
|
20231023,131800,590710052,1888,1888,1888,1888,0
|
|
20231023,131700,590710052,1888,1888,1888,1888,0
|
|
20231023,131600,590710052,1888,1888,1888,1888,8
|
|
20231023,131500,590694948,1888,1888,1888,1888,7
|
|
20231023,131400,590681732,1888,1888,1888,1887,24
|
|
20231023,131300,590636421,1888,1888,1888,1888,3
|
|
20231023,131200,590630757,1888,1888,1888,1888,13
|
|
20231023,131100,590606213,1888,1888,1888,1888,1
|
|
20231023,131000,590604325,1888,1888,1888,1888,7
|
|
20231023,130900,590591109,1887,1888,1889,1887,1321
|
|
20231023,130800,588098056,1893,1893,1893,1893,266
|
|
20231023,130700,587594518,1893,1893,1893,1893,0
|
|
20231023,130600,587594518,1893,1893,1893,1893,2
|
|
20231023,130500,587590732,1893,1893,1893,1893,0
|
|
20231023,130400,587590732,1893,1893,1893,1893,24
|
|
20231023,130300,587545300,1893,1893,1893,1893,0
|
|
20231023,130200,587545300,1893,1888,1893,1888,2
|
|
20231023,130100,587541519,1888,1888,1888,1888,0
|
|
20231023,130000,587541519,1888,1888,1888,1888,40
|
|
20231023,125900,587465999,1888,1888,1888,1888,10
|
|
20231023,125800,587447119,1888,1888,1888,1888,0
|
|
20231023,125700,587447119,1888,1888,1888,1888,0
|
|
20231023,125600,587447119,1888,1888,1888,1888,0
|
|
20231023,125500,587447119,1888,1888,1888,1888,1
|
|
20231023,125400,587445231,1887,1887,1887,1887,74
|
|
20231023,125300,587305593,1889,1892,1892,1889,1050
|
|
20231023,125200,585319143,1886,1888,1888,1886,380
|
|
20231023,125100,584602375,1890,1897,1897,1890,12203
|
|
20231023,125000,561499958,1897,1897,1897,1897,2
|
|
20231023,124900,561496164,1897,1897,1897,1897,57
|
|
20231023,124800,561388035,1897,1897,1897,1897,2
|
|
20231023,124700,561384241,1897,1898,1898,1897,6
|
|
20231023,124600,561372858,1897,1898,1898,1897,63
|
|
20231023,124500,561253345,1897,1897,1897,1897,80
|
|
20231023,124400,561101585,1897,1897,1897,1897,0
|
|
20231023,124300,561101585,1897,1897,1897,1897,0
|
|
20231023,124200,561101585,1897,1897,1897,1897,0
|
|
20231023,124100,561101585,1897,1897,1897,1897,2
|
|
20231023,124000,561097791,1897,1897,1897,1897,1
|
|
20231023,123900,561095894,1897,1898,1898,1897,53
|
|
20231023,123800,560995352,1899,1899,1899,1899,0
|
|
20231023,123700,560995352,1899,1899,1899,1899,0
|
|
20231023,123600,560995352,1899,1897,1899,1897,2
|
|
20231023,123500,560991556,1897,1899,1899,1897,28
|
|
20231023,123400,560938386,1896,1896,1896,1896,2
|
|
20231023,123300,560934594,1896,1896,1896,1896,2
|
|
20231023,123200,560930802,1899,1896,1899,1896,56
|
|
20231023,123100,560824623,1899,1899,1899,1899,5
|
|
20231023,123000,560815128,1899,1899,1899,1899,1
|
|
20231023,122900,560813229,1896,1896,1896,1896,0
|
|
20231023,122800,560813229,1896,1896,1896,1896,0
|
|
20231023,122700,560813229,1896,1896,1896,1896,0
|
|
20231023,122600,560813229,1896,1896,1896,1896,5
|
|
20231023,122500,560803749,1899,1898,1899,1898,106
|
|
20231023,122400,560602513,1898,1898,1898,1898,42
|
|
20231023,122300,560522797,1898,1896,1898,1896,87
|
|
20231023,122200,560357843,1898,1898,1898,1898,0
|
|
20231023,122100,560357843,1898,1898,1898,1898,160
|
|
20231023,122000,560054163,1898,1898,1898,1898,840
|
|
20231023,121900,558459843,1898,1897,1898,1897,58
|
|
20231023,121800,558349814,1897,1897,1897,1897,130
|
|
20231023,121700,558103204,1897,1897,1897,1897,10
|
|
20231023,121600,558084234,1895,1895,1895,1895,0
|
|
20231023,121500,558084234,1895,1895,1895,1895,141
|
|
20231023,121400,557817039,1894,1894,1894,1894,0
|
|
20231023,121300,557817039,1894,1894,1894,1894,0
|
|
20231023,121200,557817039,1894,1894,1894,1894,0
|
|
20231023,121100,557817039,1894,1894,1894,1894,0
|
|
20231023,121000,557817039,1894,1894,1894,1894,0
|
|
20231023,120900,557817039,1894,1894,1894,1894,1
|
|
20231023,120800,557815145,1895,1895,1895,1895,0
|
|
20231023,120700,557815145,1895,1895,1895,1895,53
|
|
20231023,120600,557714710,1895,1895,1895,1895,0
|
|
20231023,120500,557714710,1895,1895,1895,1895,2
|
|
20231023,120400,557710920,1895,1895,1895,1895,10
|
|
20231023,120300,557691970,1895,1895,1895,1895,5
|
|
20231023,120200,557682495,1895,1895,1895,1895,1
|
|
20231023,120100,557680600,1897,1897,1897,1897,0
|
|
20231023,120000,557680600,1897,1897,1897,1897,400
|
|
20231023,115900,556921800,1895,1895,1895,1895,1
|
|
20231023,115800,556919905,1894,1894,1894,1894,0
|
|
20231023,115700,556919905,1894,1894,1894,1894,1
|
|
20231023,115600,556918011,1893,1893,1893,1893,0
|
|
20231023,115500,556918011,1893,1893,1893,1893,0
|
|
20231023,115400,556918011,1893,1893,1893,1893,0
|
|
20231023,115300,556918011,1893,1893,1893,1893,200
|
|
20231023,115200,556539411,1893,1893,1893,1893,1013
|
|
20231023,115100,554621802,1893,1893,1893,1893,0
|
|
20231023,115000,554621802,1893,1893,1893,1893,0
|
|
20231023,114900,554621802,1893,1894,1894,1893,457
|
|
20231023,114800,553756429,1894,1895,1895,1894,2000
|
|
20231023,114700,549967427,1892,1892,1892,1892,0
|
|
20231023,114600,549967427,1892,1892,1892,1892,0
|
|
20231023,114500,549967427,1892,1892,1892,1892,0
|
|
20231023,114400,549967427,1892,1892,1892,1892,0
|
|
20231023,114300,549967427,1892,1901,1901,1892,982
|
|
20231023,114200,548109396,1901,1901,1901,1901,12
|
|
20231023,114100,548086584,1892,1892,1892,1892,0
|
|
20231023,114000,548086584,1892,1893,1893,1892,26
|
|
20231023,113900,548037380,1892,1892,1892,1892,501
|
|
20231023,113800,547089488,1902,1902,1902,1902,0
|
|
20231023,113700,547089488,1902,1902,1902,1902,0
|
|
20231023,113600,547089488,1902,1901,1902,1901,1002
|
|
20231023,113500,545183686,1901,1899,1901,1899,20
|
|
20231023,113400,545145670,1899,1899,1899,1899,0
|
|
20231023,113300,545145670,1899,1899,1899,1899,2
|
|
20231023,113200,545141872,1900,1900,1900,1900,124
|
|
20231023,113100,544906272,1900,1900,1900,1900,0
|
|
20231023,113000,544906272,1900,1900,1900,1900,0
|
|
20231023,112900,544906272,1900,1900,1900,1900,500
|
|
20231023,112800,543956272,1900,1900,1900,1900,11
|
|
20231023,112700,543935372,1891,1891,1891,1891,4617
|
|
20231023,112600,535204625,1885,1885,1891,1885,256
|
|
20231023,112500,534721818,1891,1902,1902,1885,10308
|
|
20231023,112400,515202026,1902,1902,1902,1902,0
|
|
20231023,112300,515202026,1902,1909,1909,1902,2
|
|
20231023,112200,515198215,1902,1902,1902,1902,1
|
|
20231023,112100,515196313,1909,1909,1909,1909,1
|
|
20231023,112000,515194404,1909,1909,1909,1909,50
|
|
20231023,111900,515098954,1909,1909,1909,1909,100
|
|
20231023,111800,514908054,1910,1910,1910,1910,10
|
|
20231023,111700,514888954,1918,1905,1922,1905,2530
|
|
20231023,111600,510038907,1906,1900,1906,1894,6245
|
|
20231023,111500,498166998,1900,1904,1905,1900,16092
|
|
20231023,111400,467561558,1904,1904,1905,1904,110
|
|
20231023,111300,467352018,1906,1906,1906,1904,257
|
|
20231023,111200,466862268,1906,1906,1906,1906,0
|
|
20231023,111100,466862268,1906,1905,1906,1905,1128
|
|
20231023,111000,464712428,1905,1905,1905,1905,634
|
|
20231023,110900,463504658,1906,1904,1906,1904,141
|
|
20231023,110800,463235954,1905,1904,1905,1904,55
|
|
20231023,110700,463131233,1905,1905,1905,1904,1058
|
|
20231023,110600,461115855,1906,1906,1906,1906,438
|
|
20231023,110500,460281027,1906,1906,1906,1906,363
|
|
20231023,110400,459589149,1906,1916,1916,1906,2305
|
|
20231023,110300,455177758,1917,1925,1925,1917,873
|
|
20231023,110200,453500869,1925,1925,1925,1925,9
|
|
20231023,110100,453483544,1925,1926,1926,1925,231
|
|
20231023,110000,453038685,1926,1926,1926,1926,16
|
|
20231023,105900,453007869,1929,1927,1929,1927,310
|
|
20231023,105800,452410023,1928,1928,1928,1928,150
|
|
20231023,105700,452120823,1928,1925,1929,1925,600
|
|
20231023,105600,450963943,1918,1918,1925,1917,1448
|
|
20231023,105500,448186766,1920,1936,1936,1920,8419
|
|
20231023,105400,431936660,1936,1937,1937,1936,2668
|
|
20231023,105300,426770896,1935,1935,1935,1935,0
|
|
20231023,105200,426770896,1935,1935,1935,1935,1
|
|
20231023,105100,426768961,1935,1940,1940,1935,101
|
|
20231023,105000,426573443,1942,1942,1942,1942,0
|
|
20231023,104900,426573443,1942,1942,1942,1942,0
|
|
20231023,104800,426573443,1942,1942,1942,1942,7
|
|
20231023,104700,426559849,1958,1958,1958,1958,0
|
|
20231023,104600,426559849,1958,1958,1958,1958,1
|
|
20231023,104500,426557891,1958,1958,1958,1958,0
|
|
20231023,104400,426557891,1958,1958,1958,1958,0
|
|
20231023,104300,426557891,1958,1958,1958,1958,0
|
|
20231023,104200,426557891,1958,1958,1958,1958,5
|
|
20231023,104100,426548101,1958,1957,1958,1957,9
|
|
20231023,104000,426530487,1955,1955,1955,1955,8
|
|
20231023,103900,426514847,1955,1955,1955,1955,3
|
|
20231023,103800,426508982,1930,1940,1950,1930,12
|
|
20231023,103700,426485702,1940,1940,1940,1940,418
|
|
20231023,103600,425674782,1937,1930,1937,1930,9922
|
|
20231023,103500,406520393,1930,1926,1930,1926,2
|
|
20231023,103400,406516537,1929,1929,1929,1929,10
|
|
20231023,103300,406497247,1930,1926,1930,1926,110
|
|
20231023,103200,406285017,1926,1929,1929,1926,186
|
|
20231023,103100,405926745,1929,1929,1929,1929,99
|
|
20231023,103000,405735774,1929,1928,1929,1926,4936
|
|
20231023,102900,396228326,1929,1929,1930,1928,1133
|
|
20231023,102800,394041841,1930,1928,1930,1928,200
|
|
20231023,102700,393655950,1928,1928,1928,1928,5
|
|
20231023,102600,393646310,1929,1923,1929,1923,200
|
|
20231023,102500,393260552,1918,1918,1918,1918,269
|
|
20231023,102400,392744610,1924,1924,1930,1924,103
|
|
20231023,102300,392546026,1924,1924,1924,1924,73
|
|
20231023,102200,392405574,1918,1920,1920,1918,2000
|
|
20231023,102100,388567698,1928,1928,1928,1928,1
|
|
20231023,102000,388565770,1919,1919,1919,1919,10
|
|
20231023,101900,388546580,1916,1917,1917,1916,3262
|
|
20231023,101800,382295628,1916,1916,1916,1916,50
|
|
20231023,101700,382199828,1914,1914,1914,1914,0
|
|
20231023,101600,382199828,1914,1910,1914,1910,673
|
|
20231023,101500,380913648,1910,1910,1910,1910,385
|
|
20231023,101400,380178298,1910,1911,1912,1910,373
|
|
20231023,101300,379465373,1911,1911,1911,1911,10
|
|
20231023,101200,379446263,1911,1910,1911,1910,1645
|
|
20231023,101100,376304282,1910,1916,1916,1910,3267
|
|
20231023,101000,370055026,1917,1917,1917,1917,53
|
|
20231023,100900,369953425,1916,1918,1918,1916,2011
|
|
20231023,100800,366098508,1929,1929,1929,1929,134
|
|
20231023,100700,365840022,1931,1931,1931,1931,0
|
|
20231023,100600,365840022,1931,1931,1931,1931,0
|
|
20231023,100500,365840022,1931,1923,1931,1923,302
|
|
20231023,100400,365259260,1916,1929,1930,1916,4272
|
|
20231023,100300,357054687,1930,1930,1930,1929,26
|
|
20231023,100200,357004509,1931,1931,1931,1931,100
|
|
20231023,100100,356811409,1931,1931,1931,1931,34
|
|
20231023,100000,356745755,1932,1932,1932,1932,10
|
|
20231023,095900,356726435,1933,1933,1933,1933,1
|
|
20231023,095800,356724502,1923,1925,1925,1923,933
|
|
20231023,095700,354928529,1925,1925,1925,1925,100
|
|
20231023,095600,354736029,1923,1923,1923,1923,0
|
|
20231023,095500,354736029,1923,1925,1925,1923,1000
|
|
20231023,095400,352812596,1924,1925,1925,1924,1500
|
|
20231023,095300,349926536,1924,1924,1924,1924,2
|
|
20231023,095200,349922688,1925,1925,1925,1924,307
|
|
20231023,095100,349331714,1925,1929,1929,1925,1568
|
|
20231023,095000,346312431,1934,1934,1934,1934,0
|
|
20231023,094900,346312431,1934,1934,1934,1934,830
|
|
20231023,094800,344707211,1934,1934,1934,1934,4
|
|
20231023,094700,344699475,1928,1927,1928,1927,397
|
|
20231023,094600,343934427,1923,1923,1925,1915,3541
|
|
20231023,094500,337130791,1915,1914,1922,1912,6321
|
|
20231023,094400,325022199,1917,1915,1921,1900,19672
|
|
20231023,094300,287568619,1915,1978,1978,1915,35298
|
|
20231023,094200,218278566,1980,1980,1980,1978,257
|
|
20231023,094100,217769812,1980,1983,1983,1980,2392
|
|
20231023,094000,213026806,1982,1983,1983,1982,774
|
|
20231023,093900,211491967,1983,1996,1996,1983,10001
|
|
20231023,093800,191659713,1983,2010,2015,1983,10515
|
|
20231023,093700,170785719,2010,1996,2010,1996,814
|
|
20231023,093600,169160807,1999,2015,2015,1980,35015
|
|
20231023,093500,99636857,2015,2010,2015,2010,64
|
|
20231023,093400,99508177,1991,2000,2000,1991,1004
|
|
20231023,093300,97509204,2015,2000,2015,2000,5001
|
|
20231023,093200,87507189,2020,2020,2020,2000,1245
|
|
20231023,093100,85008879,2020,2020,2020,2020,21
|
|
20231023,093000,84966459,2020,2020,2020,2020,22
|
|
20231023,092900,84922019,2020,2030,2035,2020,40
|
|
20231023,092800,84840644,2035,2020,2035,2020,841
|
|
20231023,092700,83141809,2020,2050,2050,2020,2488
|
|
20231023,092600,78050369,2045,2025,2045,2025,2023
|
|
20231023,092500,73927174,2020,1996,2020,1996,4903
|
|
20231023,092400,64104588,1996,1996,1996,1996,0
|
|
20231023,092300,64104588,1996,1991,1996,1981,4792
|
|
20231023,092200,54589170,1982,1983,1983,1981,1276
|
|
20231023,092100,52061409,1992,1992,1992,1992,0
|
|
20231023,092000,52061409,1992,1981,1992,1981,1421
|
|
20231023,091900,49246364,1991,1989,1991,1989,101
|
|
20231023,091800,49045374,1980,1980,1988,1980,477
|
|
20231023,091700,48098010,1989,1989,1989,1989,0
|
|
20231023,091600,48098010,1989,1989,1989,1989,1
|
|
20231023,091500,48096021,1992,1978,1992,1978,301
|
|
20231023,091400,47496443,1992,1978,1992,1978,702
|
|
20231023,091300,46107873,1978,1979,1979,1978,500
|
|
20231023,091200,45118681,1979,1979,1979,1979,0
|
|
20231023,091100,45118681,1979,1980,1980,1979,171
|
|
20231023,091000,44780131,1994,1979,1994,1979,2
|
|
20231023,090900,44776158,1979,1984,1984,1979,1801
|
|
20231023,090800,41208396,1984,1985,1985,1984,14997
|
|
20231023,090700,11449236,1985,1986,1986,1985,500
|
|
20231023,090600,10456726,1997,1986,1997,1986,25
|
|
20231023,090500,10407065,1986,1986,1986,1986,0
|
|
20231023,090400,10407065,1986,1986,1986,1986,446
|
|
20231023,090300,9521309,1986,1987,1987,1986,287
|
|
20231023,090200,8951130,2000,2000,2000,2000,181
|
|
20231023,090100,8589130,2000,2000,2000,2000,0
|
|
20231023,090000,8589130,2000,2035,2035,2000,4238
|