580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,183700,122289796956,1795,1795,1795,1795,349664
|
|
20250103,183600,122289796956,1795,1795,1795,1795,0
|
|
20250103,183500,122289796956,1795,1795,1795,1795,0
|
|
20250103,183400,122289796956,1795,1795,1795,1795,0
|
|
20250103,183300,122289796956,1795,1795,1795,1795,0
|
|
20250103,183200,122289796956,1795,1795,1795,1795,0
|
|
20250103,183100,122289796956,1795,1795,1795,1795,0
|
|
20250103,183000,122289796956,1795,1795,1795,1795,0
|
|
20250103,182900,122289796956,1795,1795,1795,1795,0
|
|
20250103,182800,122289796956,1795,1795,1795,1795,0
|
|
20250103,182700,122289796956,1795,1795,1795,1795,0
|
|
20250103,182600,122289796956,1795,1795,1795,1795,0
|
|
20250103,182500,122289796956,1795,1795,1795,1795,0
|
|
20250103,182400,122289796956,1795,1795,1795,1795,0
|
|
20250103,182300,122289796956,1795,1795,1795,1795,0
|
|
20250103,182200,122289796956,1795,1795,1795,1795,0
|
|
20250103,182100,122289796956,1795,1795,1795,1795,0
|
|
20250103,182000,122289796956,1795,1795,1795,1795,0
|
|
20250103,181900,122289796956,1795,1795,1795,1795,0
|
|
20250103,181800,122289796956,1795,1795,1795,1795,0
|
|
20250103,181700,122289796956,1795,1795,1795,1795,0
|
|
20250103,181600,122289796956,1795,1795,1795,1795,0
|
|
20250103,181500,122289796956,1795,1795,1795,1795,0
|
|
20250103,181400,122289796956,1795,1795,1795,1795,0
|
|
20250103,181300,122289796956,1795,1795,1795,1795,0
|
|
20250103,181200,122289796956,1795,1795,1795,1795,0
|
|
20250103,181100,122289796956,1795,1795,1795,1795,0
|
|
20250103,181000,122289796956,1795,1795,1795,1795,0
|
|
20250103,180900,122289796956,1795,1795,1795,1795,0
|
|
20250103,180800,122289796956,1795,1795,1795,1795,0
|
|
20250103,180700,122289796956,1795,1795,1795,1795,349664
|
|
20250103,180600,122289796956,1795,1795,1795,1795,0
|
|
20250103,180500,122289796956,1795,1795,1795,1795,0
|
|
20250103,180400,122289796956,1795,1795,1795,1795,0
|
|
20250103,180300,122289796956,1795,1795,1795,1795,0
|
|
20250103,180200,122289796956,1795,1795,1795,1795,0
|
|
20250103,180100,122289796956,1795,1795,1795,1795,0
|
|
20250103,180000,122289796956,1795,1795,1795,1795,0
|
|
20250103,175900,122289796956,1795,1795,1795,1795,0
|
|
20250103,175800,122289796956,1795,1795,1795,1795,0
|
|
20250103,175700,122289796956,1795,1795,1795,1795,0
|
|
20250103,175600,122289796956,1795,1795,1795,1795,0
|
|
20250103,175500,122289796956,1795,1795,1795,1795,0
|
|
20250103,175400,122289796956,1795,1795,1795,1795,0
|
|
20250103,175300,122289796956,1795,1795,1795,1795,0
|
|
20250103,175200,122289796956,1795,1795,1795,1795,0
|
|
20250103,175100,122289796956,1795,1795,1795,1795,0
|
|
20250103,175000,122289796956,1795,1795,1795,1795,0
|
|
20250103,174900,122289796956,1795,1795,1795,1795,0
|
|
20250103,174800,122289796956,1795,1795,1795,1795,0
|
|
20250103,174700,122289796956,1795,1795,1795,1795,0
|
|
20250103,174600,122289796956,1795,1795,1795,1795,0
|
|
20250103,174500,122289796956,1795,1795,1795,1795,0
|
|
20250103,174400,122289796956,1795,1795,1795,1795,0
|
|
20250103,174300,122289796956,1795,1795,1795,1795,0
|
|
20250103,174200,122289796956,1795,1795,1795,1795,0
|
|
20250103,174100,122289796956,1795,1795,1795,1795,0
|
|
20250103,174000,122289796956,1795,1795,1795,1795,0
|
|
20250103,173900,122289796956,1795,1795,1795,1795,0
|
|
20250103,173800,122289796956,1795,1795,1795,1795,0
|
|
20250103,173700,122289796956,1795,1795,1795,1795,349664
|
|
20250103,173600,122289796956,1795,1795,1795,1795,0
|
|
20250103,173500,122289796956,1795,1795,1795,1795,0
|
|
20250103,173400,122289796956,1795,1795,1795,1795,0
|
|
20250103,173300,122289796956,1795,1795,1795,1795,0
|
|
20250103,173200,122289796956,1795,1795,1795,1795,0
|
|
20250103,173100,122289796956,1795,1795,1795,1795,0
|
|
20250103,173000,122289796956,1795,1795,1795,1795,0
|
|
20250103,172900,122289796956,1795,1795,1795,1795,0
|
|
20250103,172800,122289796956,1795,1795,1795,1795,0
|
|
20250103,172700,122289796956,1795,1795,1795,1795,0
|
|
20250103,172600,122289796956,1795,1795,1795,1795,0
|
|
20250103,172500,122289796956,1795,1795,1795,1795,0
|
|
20250103,172400,122289796956,1795,1795,1795,1795,0
|
|
20250103,172300,122289796956,1795,1795,1795,1795,0
|
|
20250103,172200,122289796956,1795,1795,1795,1795,0
|
|
20250103,172100,122289796956,1795,1795,1795,1795,0
|
|
20250103,172000,122289796956,1795,1795,1795,1795,0
|
|
20250103,171900,122289796956,1795,1795,1795,1795,0
|
|
20250103,171800,122289796956,1795,1795,1795,1795,0
|
|
20250103,171700,122289796956,1795,1795,1795,1795,0
|
|
20250103,171600,122289796956,1795,1795,1795,1795,0
|
|
20250103,171500,122289796956,1795,1795,1795,1795,0
|
|
20250103,171400,122289796956,1795,1795,1795,1795,0
|
|
20250103,171300,122289796956,1795,1795,1795,1795,0
|
|
20250103,171200,122289796956,1795,1795,1795,1795,0
|
|
20250103,171100,122289796956,1795,1795,1795,1795,0
|
|
20250103,171000,122289796956,1795,1795,1795,1795,0
|
|
20250103,170900,122289796956,1795,1795,1795,1795,0
|
|
20250103,170800,122289796956,1795,1795,1795,1795,0
|
|
20250103,170700,122289796956,1795,1795,1795,1795,349664
|
|
20250103,170600,122289796956,1795,1795,1795,1795,0
|
|
20250103,170500,122289796956,1795,1795,1795,1795,0
|
|
20250103,170400,122289796956,1795,1795,1795,1795,0
|
|
20250103,170300,122289796956,1795,1795,1795,1795,0
|
|
20250103,170200,122289796956,1795,1795,1795,1795,0
|
|
20250103,170100,122289796956,1795,1795,1795,1795,0
|
|
20250103,170000,122289796956,1795,1795,1795,1795,0
|
|
20250103,165900,122289796956,1795,1795,1795,1795,0
|
|
20250103,165800,122289796956,1795,1795,1795,1795,0
|
|
20250103,165700,122289796956,1795,1795,1795,1795,0
|
|
20250103,165600,122289796956,1795,1795,1795,1795,0
|
|
20250103,165500,122289796956,1795,1795,1795,1795,0
|
|
20250103,165400,122289796956,1795,1795,1795,1795,0
|
|
20250103,165300,122289796956,1795,1795,1795,1795,0
|
|
20250103,165200,122289796956,1795,1795,1795,1795,0
|
|
20250103,165100,122289796956,1795,1795,1795,1795,0
|
|
20250103,165000,122289796956,1795,1795,1795,1795,0
|
|
20250103,164900,122289796956,1795,1795,1795,1795,0
|
|
20250103,164800,122289796956,1795,1795,1795,1795,0
|
|
20250103,164700,122289796956,1795,1795,1795,1795,0
|
|
20250103,164600,122289796956,1795,1795,1795,1795,0
|
|
20250103,164500,122289796956,1795,1795,1795,1795,0
|
|
20250103,164400,122289796956,1795,1795,1795,1795,0
|
|
20250103,164300,122289796956,1795,1795,1795,1795,0
|
|
20250103,164200,122289796956,1795,1795,1795,1795,0
|
|
20250103,164100,122289796956,1795,1795,1795,1795,0
|
|
20250103,164000,122289796956,1795,1795,1795,1795,0
|
|
20250103,163900,122289796956,1795,1795,1795,1795,0
|
|
20250103,163800,122289796956,1795,1795,1795,1795,0
|
|
20250103,163700,122289796956,1795,1795,1795,1795,349664
|
|
20250103,163600,122289796956,1795,1795,1795,1795,0
|
|
20250103,163500,122289796956,1795,1795,1795,1795,0
|
|
20250103,163400,122289796956,1795,1795,1795,1795,0
|
|
20250103,163300,122289796956,1795,1795,1795,1795,0
|
|
20250103,163200,122289796956,1795,1795,1795,1795,0
|
|
20250103,163100,122289796956,1795,1795,1795,1795,0
|
|
20250103,163000,122289796956,1795,1795,1795,1795,0
|
|
20250103,162900,122289796956,1795,1795,1795,1795,0
|
|
20250103,162800,122289796956,1795,1795,1795,1795,0
|
|
20250103,162700,122289796956,1795,1795,1795,1795,0
|
|
20250103,162600,122289796956,1795,1795,1795,1795,0
|
|
20250103,162500,122289796956,1795,1795,1795,1795,0
|
|
20250103,162400,122289796956,1795,1795,1795,1795,0
|
|
20250103,162300,122289796956,1795,1795,1795,1795,0
|
|
20250103,162200,122289796956,1795,1795,1795,1795,0
|
|
20250103,162100,122289796956,1795,1795,1795,1795,0
|
|
20250103,162000,122289796956,1795,1795,1795,1795,0
|
|
20250103,161900,122289796956,1795,1795,1795,1795,0
|
|
20250103,161800,122289796956,1795,1795,1795,1795,0
|
|
20250103,161700,122289796956,1795,1795,1795,1795,0
|
|
20250103,161600,122289796956,1795,1795,1795,1795,0
|
|
20250103,161500,122289796956,1795,1795,1795,1795,0
|
|
20250103,161400,122289796956,1795,1795,1795,1795,0
|
|
20250103,161300,122289796956,1795,1795,1795,1795,0
|
|
20250103,161200,122289796956,1795,1795,1795,1795,0
|
|
20250103,161100,122289796956,1795,1795,1795,1795,0
|
|
20250103,161000,122289796956,1795,1795,1795,1795,0
|
|
20250103,160900,122289796956,1795,1795,1795,1795,0
|
|
20250103,160800,122289796956,1795,1795,1795,1795,0
|
|
20250103,160700,122289796956,1795,1795,1795,1795,349664
|
|
20250103,160600,122289796956,1795,1795,1795,1795,0
|
|
20250103,160500,122289796956,1795,1795,1795,1795,0
|
|
20250103,160400,122289796956,1795,1795,1795,1795,0
|
|
20250103,160300,122289796956,1795,1795,1795,1795,0
|
|
20250103,160200,122289796956,1795,1795,1795,1795,0
|
|
20250103,160100,122289796956,1795,1795,1795,1795,0
|
|
20250103,160000,122289796956,1795,1795,1795,1795,0
|
|
20250103,155900,122289796956,1795,1795,1795,1795,0
|
|
20250103,155800,122289796956,1795,1795,1795,1795,0
|
|
20250103,155700,122289796956,1795,1795,1795,1795,0
|
|
20250103,155600,122289796956,1795,1795,1795,1795,0
|
|
20250103,155500,122289796956,1795,1795,1795,1795,0
|
|
20250103,155400,122289796956,1795,1795,1795,1795,0
|
|
20250103,155300,122289796956,1795,1795,1795,1795,0
|
|
20250103,155200,122289796956,1795,1795,1795,1795,0
|
|
20250103,155100,122289796956,1795,1795,1795,1795,0
|
|
20250103,155000,122289796956,1795,1795,1795,1795,0
|
|
20250103,154900,122289796956,1795,1795,1795,1795,0
|
|
20250103,154800,122289796956,1795,1795,1795,1795,0
|
|
20250103,154700,122289796956,1795,1795,1795,1795,0
|
|
20250103,154600,122289796956,1795,1795,1795,1795,0
|
|
20250103,154500,122289796956,1795,1795,1795,1795,0
|
|
20250103,154400,122289796956,1795,1795,1795,1795,0
|
|
20250103,154300,122289796956,1795,1795,1795,1795,0
|
|
20250103,154200,122289796956,1795,1795,1795,1795,0
|
|
20250103,154100,122289796956,1795,1795,1795,1795,0
|
|
20250103,154000,122289796956,1795,1795,1795,1795,0
|
|
20250103,153900,122289796956,1795,1795,1795,1795,0
|
|
20250103,153800,122289796956,1795,1795,1795,1795,0
|
|
20250103,153700,122289796956,1795,1795,1795,1795,349664
|
|
20250103,153600,122289796956,1795,1795,1795,1795,0
|
|
20250103,153500,122289796956,1795,1795,1795,1795,0
|
|
20250103,153400,122289796956,1795,1795,1795,1795,0
|
|
20250103,153300,122289796956,1795,1795,1795,1795,0
|
|
20250103,153200,122289796956,1795,1795,1795,1795,0
|
|
20250103,153100,122289796956,1795,1795,1795,1795,0
|
|
20250103,153000,122289796956,1795,1795,1795,1795,349664
|
|
20250103,152900,121662150076,1795,1795,1795,1795,0
|
|
20250103,152800,121662150076,1795,1795,1795,1795,0
|
|
20250103,152700,121662150076,1795,1795,1795,1795,0
|
|
20250103,152600,121662150076,1795,1795,1795,1795,0
|
|
20250103,152500,121662150076,1795,1795,1795,1795,0
|
|
20250103,152400,121662150076,1795,1795,1795,1795,0
|
|
20250103,152300,121662150076,1795,1795,1795,1795,0
|
|
20250103,152200,121662150076,1795,1795,1795,1795,0
|
|
20250103,152100,121662150076,1795,1795,1795,1795,0
|
|
20250103,152000,121662150076,1795,1795,1795,1795,0
|
|
20250103,151900,121662150076,1795,1793,1799,1791,115084
|
|
20250103,151800,121455558790,1793,1802,1805,1790,192950
|
|
20250103,151700,121108508998,1801,1785,1802,1782,258882
|
|
20250103,151600,120644489044,1787,1779,1787,1778,101793
|
|
20250103,151500,120463088514,1779,1782,1783,1778,75571
|
|
20250103,151400,120328563834,1782,1785,1786,1780,44610
|
|
20250103,151300,120249053385,1785,1788,1788,1775,116946
|
|
20250103,151200,120040678160,1788,1791,1793,1785,96458
|
|
20250103,151100,119868237071,1792,1791,1795,1785,98380
|
|
20250103,151000,119692181635,1791,1790,1799,1788,154971
|
|
20250103,150900,119414360972,1790,1785,1792,1784,89910
|
|
20250103,150800,119253555773,1786,1796,1798,1780,164231
|
|
20250103,150700,118959545744,1798,1799,1799,1790,191549
|
|
20250103,150600,118615873494,1797,1790,1799,1783,277659
|
|
20250103,150500,118118810933,1790,1770,1790,1768,201265
|
|
20250103,150400,117761555707,1770,1766,1772,1764,70924
|
|
20250103,150300,117636137567,1766,1769,1770,1765,44330
|
|
20250103,150200,117557787559,1769,1762,1771,1762,77213
|
|
20250103,150100,117421457091,1762,1763,1765,1762,56009
|
|
20250103,150000,117322707291,1763,1770,1773,1763,167977
|
|
20250103,145900,117025690574,1770,1767,1770,1765,61101
|
|
20250103,145800,116917693847,1767,1765,1769,1761,87923
|
|
20250103,145700,116762389492,1766,1753,1770,1749,121242
|
|
20250103,145600,116548559849,1753,1741,1753,1740,90734
|
|
20250103,145500,116390093118,1741,1740,1748,1738,64940
|
|
20250103,145400,116277091502,1740,1740,1745,1740,38559
|
|
20250103,145300,116209913588,1740,1738,1740,1737,29761
|
|
20250103,145200,116158186722,1740,1747,1747,1737,70577
|
|
20250103,145100,116035345937,1747,1749,1750,1746,32666
|
|
20250103,145000,115978226488,1749,1750,1750,1748,34693
|
|
20250103,144900,115917553594,1750,1751,1751,1747,33405
|
|
20250103,144800,115859097059,1750,1752,1755,1748,106221
|
|
20250103,144700,115673063570,1753,1740,1753,1740,111347
|
|
20250103,144600,115478747648,1740,1737,1741,1736,87863
|
|
20250103,144500,115326009687,1737,1730,1737,1730,30608
|
|
20250103,144400,115272951671,1729,1734,1734,1725,63329
|
|
20250103,144300,115163417230,1732,1728,1737,1728,59913
|
|
20250103,144200,115059577736,1728,1722,1728,1719,126191
|
|
20250103,144100,114841972716,1722,1713,1725,1712,74034
|
|
20250103,144000,114714651130,1713,1725,1727,1708,185593
|
|
20250103,143900,114396129784,1726,1736,1736,1725,124922
|
|
20250103,143800,114179913441,1736,1742,1742,1734,84933
|
|
20250103,143700,114032430149,1740,1743,1743,1738,7629
|
|
20250103,143600,114019149534,1744,1738,1744,1738,12306
|
|
20250103,143500,113997739793,1739,1737,1745,1737,30835
|
|
20250103,143400,113944047997,1738,1745,1746,1737,47461
|
|
20250103,143300,113861297248,1745,1743,1746,1742,33871
|
|
20250103,143200,113802225597,1743,1739,1745,1739,31000
|
|
20250103,143100,113748203238,1739,1737,1739,1736,36119
|
|
20250103,143000,113685438622,1737,1731,1737,1731,31877
|
|
20250103,142900,113630149371,1733,1739,1741,1730,117463
|
|
20250103,142800,113426461079,1738,1741,1742,1735,79416
|
|
20250103,142700,113288495437,1743,1740,1744,1739,30070
|
|
20250103,142600,113236158953,1739,1742,1742,1737,69041
|
|
20250103,142500,113116094690,1742,1744,1745,1740,43789
|
|
20250103,142400,113039795072,1745,1750,1751,1745,43469
|
|
20250103,142300,112963811162,1750,1746,1751,1746,32160
|
|
20250103,142200,112907580465,1747,1747,1747,1744,22308
|
|
20250103,142100,112868632273,1747,1748,1748,1744,36953
|
|
20250103,142000,112804133055,1746,1739,1749,1736,116028
|
|
20250103,141900,112602359469,1739,1738,1742,1734,62131
|
|
20250103,141800,112494386636,1736,1745,1746,1735,170775
|
|
20250103,141700,112197083443,1745,1754,1754,1745,53473
|
|
20250103,141600,112103618587,1754,1753,1768,1749,108569
|
|
20250103,141500,111912747211,1753,1747,1753,1746,111087
|
|
20250103,141400,111718422894,1747,1744,1747,1742,21622
|
|
20250103,141300,111680720046,1744,1748,1748,1742,40906
|
|
20250103,141200,111609369530,1747,1750,1753,1747,56948
|
|
20250103,141100,111509718200,1751,1740,1755,1739,133499
|
|
20250103,141000,111276798490,1740,1744,1745,1734,126202
|
|
20250103,140900,111057272202,1743,1749,1750,1741,90416
|
|
20250103,140800,110899470988,1749,1748,1753,1741,97383
|
|
20250103,140700,110729324275,1749,1748,1756,1748,77606
|
|
20250103,140600,110593538144,1748,1770,1772,1741,164344
|
|
20250103,140500,110305073446,1770,1769,1773,1766,29165
|
|
20250103,140400,110253472820,1769,1776,1778,1766,39518
|
|
20250103,140300,110183505917,1776,1767,1778,1766,28422
|
|
20250103,140200,110133156321,1767,1770,1770,1766,57361
|
|
20250103,140100,110031798424,1767,1763,1770,1763,34093
|
|
20250103,140000,109971572640,1765,1768,1768,1761,65505
|
|
20250103,135900,109856004078,1767,1776,1779,1767,112180
|
|
20250103,135800,109657287333,1782,1778,1789,1776,179211
|
|
20250103,135700,109338263991,1776,1770,1785,1770,137780
|
|
20250103,135600,109093174886,1772,1767,1772,1760,46167
|
|
20250103,135500,109011715019,1766,1761,1775,1755,49247
|
|
20250103,135400,108924917336,1758,1779,1783,1758,152454
|
|
20250103,135300,108654232924,1780,1779,1780,1771,141587
|
|
20250103,135200,108402724108,1780,1758,1789,1757,250711
|
|
20250103,135100,107957053470,1755,1749,1760,1747,155791
|
|
20250103,135000,107683700083,1749,1736,1749,1734,159084
|
|
20250103,134900,107406538500,1735,1755,1755,1730,242524
|
|
20250103,134800,106984475371,1755,1757,1760,1750,148545
|
|
20250103,134700,106723846461,1757,1758,1763,1757,54902
|
|
20250103,134600,106627190500,1761,1762,1764,1750,132338
|
|
20250103,134500,106394821015,1760,1765,1769,1755,168222
|
|
20250103,134400,106098336890,1765,1782,1782,1755,144597
|
|
20250103,134300,105842461850,1783,1767,1784,1765,159631
|
|
20250103,134200,105559043122,1766,1751,1774,1745,183506
|
|
20250103,134100,105236318558,1751,1781,1785,1743,525637
|
|
20250103,134000,104307132947,1782,1755,1783,1752,487755
|
|
20250103,133900,103444518534,1754,1720,1764,1716,476152
|
|
20250103,133800,102613230462,1716,1755,1755,1700,614884
|
|
20250103,133700,101555802993,1742,1760,1766,1731,461459
|
|
20250103,133600,100748803403,1760,1785,1788,1734,816416
|
|
20250103,133500,99311178969,1782,1809,1825,1782,359831
|
|
20250103,133400,98662052793,1809,1840,1843,1803,260678
|
|
20250103,133300,98186922801,1843,1855,1855,1840,88554
|
|
20250103,133200,98023124780,1856,1856,1857,1854,21728
|
|
20250103,133100,97982811102,1855,1855,1857,1854,13848
|
|
20250103,133000,97957129763,1858,1858,1860,1854,26929
|
|
20250103,132900,97907125358,1860,1855,1860,1852,74612
|
|
20250103,132800,97768784424,1856,1862,1863,1856,38805
|
|
20250103,132700,97696626324,1862,1862,1865,1862,15170
|
|
20250103,132600,97668364476,1862,1864,1864,1861,7807
|
|
20250103,132500,97653824555,1864,1868,1869,1862,13625
|
|
20250103,132400,97628392289,1868,1860,1869,1860,36948
|
|
20250103,132300,97559520541,1860,1861,1863,1860,20616
|
|
20250103,132200,97521160072,1861,1864,1865,1861,39327
|
|
20250103,132100,97447944786,1865,1866,1869,1864,37767
|
|
20250103,132000,97377520477,1866,1871,1873,1864,71397
|
|
20250103,131900,97244122399,1874,1872,1874,1871,19019
|
|
20250103,131800,97208508041,1872,1882,1882,1870,74209
|
|
20250103,131700,97069140230,1882,1885,1885,1881,27249
|
|
20250103,131600,97017840018,1884,1880,1887,1880,41472
|
|
20250103,131500,96939685248,1880,1886,1886,1880,84073
|
|
20250103,131400,96781485660,1884,1888,1888,1882,33536
|
|
20250103,131300,96718235218,1887,1886,1889,1885,37008
|
|
20250103,131200,96648399799,1886,1889,1889,1884,71842
|
|
20250103,131100,96512863102,1888,1886,1890,1883,38219
|
|
20250103,131000,96440759580,1886,1881,1893,1880,57232
|
|
20250103,130900,96332787377,1881,1883,1885,1880,121976
|
|
20250103,130800,96103267433,1884,1875,1885,1875,52882
|
|
20250103,130700,96003840994,1875,1873,1880,1871,31166
|
|
20250103,130600,95945411246,1880,1861,1880,1861,33187
|
|
20250103,130500,95883401651,1861,1863,1865,1861,30885
|
|
20250103,130400,95825886952,1863,1862,1866,1859,33114
|
|
20250103,130300,95764231860,1863,1860,1864,1858,40760
|
|
20250103,130200,95688403320,1860,1858,1860,1854,26074
|
|
20250103,130100,95640030245,1858,1858,1861,1854,90266
|
|
20250103,130000,95472313898,1855,1855,1858,1854,17409
|
|
20250103,125900,95440013728,1856,1854,1858,1852,33871
|
|
20250103,125800,95377207198,1854,1853,1854,1849,55266
|
|
20250103,125700,95274878719,1854,1856,1857,1850,46128
|
|
20250103,125600,95189406803,1856,1859,1860,1853,122132
|
|
20250103,125500,94962686780,1858,1848,1861,1848,109513
|
|
20250103,125400,94759507054,1848,1847,1850,1842,78133
|
|
20250103,125300,94615228646,1847,1835,1858,1834,128386
|
|
20250103,125200,94378856786,1835,1832,1838,1829,248386
|
|
20250103,125100,93923300458,1836,1865,1865,1827,287638
|
|
20250103,125000,93392736387,1867,1870,1870,1863,66271
|
|
20250103,124900,93268974965,1871,1871,1871,1863,67634
|
|
20250103,124800,93142629521,1871,1869,1871,1857,116593
|
|
20250103,124700,92925397284,1869,1876,1876,1868,123100
|
|
20250103,124600,92694921162,1875,1881,1881,1875,27809
|
|
20250103,124500,92642735172,1880,1876,1881,1876,26424
|
|
20250103,124400,92593083536,1876,1879,1879,1875,54701
|
|
20250103,124300,92490442480,1878,1885,1885,1878,53526
|
|
20250103,124200,92389773444,1883,1886,1887,1883,16868
|
|
20250103,124100,92357980500,1886,1890,1891,1885,29084
|
|
20250103,124000,92303104135,1891,1892,1892,1890,19990
|
|
20250103,123900,92265318121,1892,1890,1892,1889,32704
|
|
20250103,123800,92203473567,1890,1888,1890,1887,44501
|
|
20250103,123700,92119468735,1888,1889,1892,1888,15530
|
|
20250103,123600,92090141588,1889,1887,1889,1886,24694
|
|
20250103,123500,92043524846,1885,1892,1893,1885,68941
|
|
20250103,123400,91913395380,1893,1893,1895,1891,27623
|
|
20250103,123300,91861080539,1893,1888,1893,1886,27086
|
|
20250103,123200,91809934692,1888,1892,1892,1886,24241
|
|
20250103,123100,91764158494,1892,1889,1893,1888,29465
|
|
20250103,123000,91708438939,1888,1887,1890,1887,21995
|
|
20250103,122900,91666905283,1886,1885,1887,1882,17000
|
|
20250103,122800,91634857250,1882,1885,1885,1882,23491
|
|
20250103,122700,91590595944,1885,1880,1887,1879,78558
|
|
20250103,122600,91442813492,1880,1874,1880,1873,59819
|
|
20250103,122500,91330505392,1874,1881,1884,1873,79486
|
|
20250103,122400,91181265022,1882,1891,1891,1877,123950
|
|
20250103,122300,90947696670,1891,1897,1897,1890,37497
|
|
20250103,122200,90876757751,1895,1897,1899,1895,39594
|
|
20250103,122100,90801645614,1896,1893,1900,1893,53146
|
|
20250103,122000,90700793631,1895,1885,1895,1882,89337
|
|
20250103,121900,90532351234,1885,1886,1890,1884,66141
|
|
20250103,121800,90407576012,1886,1892,1893,1883,92423
|
|
20250103,121700,90233217896,1893,1899,1900,1892,56070
|
|
20250103,121600,90126955643,1899,1901,1901,1897,38729
|
|
20250103,121500,90053393364,1900,1908,1909,1900,50336
|
|
20250103,121400,89957517883,1908,1911,1912,1906,13229
|
|
20250103,121300,89932256377,1911,1908,1912,1905,30544
|
|
20250103,121200,89873955187,1908,1909,1910,1906,26091
|
|
20250103,121100,89824182107,1909,1909,1912,1906,15177
|
|
20250103,121000,89795217432,1908,1919,1919,1908,57049
|
|
20250103,120900,89686005169,1919,1914,1925,1912,84797
|
|
20250103,120800,89523330878,1913,1910,1914,1909,52085
|
|
20250103,120700,89423815193,1910,1908,1910,1908,32851
|
|
20250103,120600,89361102986,1909,1903,1909,1902,46376
|
|
20250103,120500,89272680889,1904,1900,1904,1899,53238
|
|
20250103,120400,89171499519,1900,1901,1902,1899,27545
|
|
20250103,120300,89119155071,1902,1901,1902,1900,24604
|
|
20250103,120200,89072394027,1902,1902,1904,1899,34309
|
|
20250103,120100,89007187270,1902,1900,1906,1898,33327
|
|
20250103,120000,88943834397,1900,1904,1906,1900,23199
|
|
20250103,115900,88899672693,1903,1901,1904,1894,61771
|
|
20250103,115800,88782421226,1902,1909,1910,1901,72071
|
|
20250103,115700,88645096274,1910,1910,1912,1909,31901
|
|
20250103,115600,88584176712,1909,1910,1912,1909,36506
|
|
20250103,115500,88514434022,1910,1912,1912,1908,35312
|
|
20250103,115400,88446990458,1912,1916,1916,1912,36918
|
|
20250103,115300,88376337262,1914,1914,1919,1913,28473
|
|
20250103,115200,88321818863,1913,1916,1916,1911,44250
|
|
20250103,115100,88237177082,1915,1923,1923,1915,43023
|
|
20250103,115000,88154631675,1919,1929,1930,1919,59237
|
|
20250103,114900,88040603024,1930,1924,1930,1923,99860
|
|
20250103,114800,87848103891,1924,1921,1924,1920,39119
|
|
20250103,114700,87772942772,1921,1922,1924,1917,78939
|
|
20250103,114600,87621322706,1922,1917,1925,1917,107971
|
|
20250103,114500,87413779854,1918,1908,1919,1908,78558
|
|
20250103,114400,87263479433,1909,1901,1911,1900,39629
|
|
20250103,114300,87187899859,1901,1902,1902,1895,27108
|
|
20250103,114200,87136413044,1901,1909,1909,1895,47729
|
|
20250103,114100,87045655451,1910,1909,1915,1908,143381
|
|
20250103,114000,86771798245,1909,1895,1911,1893,53570
|
|
20250103,113900,86669728314,1893,1886,1894,1885,19135
|
|
20250103,113800,86633594205,1886,1891,1891,1884,58879
|
|
20250103,113700,86522459868,1891,1890,1897,1889,65797
|
|
20250103,113600,86397819126,1890,1899,1903,1878,201229
|
|
20250103,113500,86017225733,1899,1880,1899,1879,155686
|
|
20250103,113400,85723084637,1880,1878,1880,1875,45502
|
|
20250103,113300,85637619427,1875,1879,1885,1871,142861
|
|
20250103,113200,85369749386,1880,1883,1884,1878,80215
|
|
20250103,113100,85218870622,1881,1885,1888,1881,87675
|
|
20250103,113000,85053587409,1885,1874,1886,1872,93693
|
|
20250103,112900,84877605934,1873,1887,1889,1870,167689
|
|
20250103,112800,84562734993,1888,1883,1894,1878,215433
|
|
20250103,112700,84156686283,1883,1903,1904,1880,326837
|
|
20250103,112600,83539632912,1904,1912,1917,1901,50763
|
|
20250103,112500,83442803845,1912,1900,1918,1900,156123
|
|
20250103,112400,83144966610,1900,1918,1919,1900,216870
|
|
20250103,112300,82731500142,1917,1922,1923,1915,166368
|
|
20250103,112200,82412428368,1925,1924,1929,1921,32630
|
|
20250103,112100,82349655342,1924,1923,1926,1921,77540
|
|
20250103,112000,82200495983,1923,1924,1926,1921,84874
|
|
20250103,111900,82037376500,1923,1930,1931,1922,56987
|
|
20250103,111800,81927686044,1929,1935,1937,1928,37498
|
|
20250103,111700,81855299450,1935,1927,1936,1926,31500
|
|
20250103,111600,81794458781,1926,1933,1936,1926,58637
|
|
20250103,111500,81681265591,1933,1938,1940,1932,38852
|
|
20250103,111400,81605972501,1940,1930,1940,1929,36629
|
|
20250103,111300,81535065003,1935,1932,1937,1926,30459
|
|
20250103,111200,81476289720,1933,1933,1933,1927,24797
|
|
20250103,111100,81428451982,1933,1923,1934,1922,62042
|
|
20250103,111000,81308918737,1923,1938,1938,1922,88311
|
|
20250103,110900,81138514656,1937,1937,1940,1936,32177
|
|
20250103,110800,81076179912,1940,1941,1941,1935,46587
|
|
20250103,110700,80985880036,1940,1939,1947,1936,125244
|
|
20250103,110600,80742551852,1937,1928,1939,1928,33037
|
|
20250103,110500,80678720508,1928,1924,1931,1921,61893
|
|
20250103,110400,80559631878,1924,1934,1935,1920,119185
|
|
20250103,110300,80330304146,1933,1937,1939,1933,66262
|
|
20250103,110200,80202017796,1939,1937,1942,1937,51207
|
|
20250103,110100,80102711766,1937,1938,1938,1932,57496
|
|
20250103,110000,79991454393,1939,1930,1941,1929,130581
|
|
20250103,105900,79738568502,1930,1924,1930,1920,119458
|
|
20250103,105800,79508822916,1920,1943,1947,1920,265778
|
|
20250103,105700,78994694241,1945,1954,1956,1940,180210
|
|
20250103,105600,78643646916,1954,1950,1960,1948,123823
|
|
20250103,105500,78401951231,1950,1971,1975,1950,224976
|
|
20250103,105400,77960731981,1973,1961,1978,1961,200579
|
|
20250103,105300,77565823350,1964,1972,1974,1955,124985
|
|
20250103,105200,77320527239,1972,1974,1986,1971,212719
|
|
20250103,105100,76899518578,1974,1960,1989,1956,423423
|
|
20250103,105000,76062965391,1959,1947,1965,1947,205849
|
|
20250103,104900,75659694548,1948,1938,1952,1936,173817
|
|
20250103,104800,75321337161,1938,1967,1967,1938,239531
|
|
20250103,104700,74854133777,1967,1973,1991,1963,534725
|
|
20250103,104600,73794550523,1974,1936,1974,1935,358238
|
|
20250103,104500,73094943579,1936,1927,1937,1921,156866
|
|
20250103,104400,72792352727,1926,1905,1927,1905,54843
|
|
20250103,104300,72687305272,1904,1911,1913,1904,102204
|
|
20250103,104200,72492336724,1910,1906,1915,1903,150211
|
|
20250103,104100,72205871535,1905,1920,1921,1905,138811
|
|
20250103,104000,71940400142,1921,1920,1928,1916,49059
|
|
20250103,103900,71846204323,1920,1914,1928,1912,115900
|
|
20250103,103800,71624081374,1915,1929,1930,1914,111050
|
|
20250103,103700,71410610557,1925,1941,1941,1917,110960
|
|
20250103,103600,71196648217,1941,1935,1947,1933,251854
|
|
20250103,103500,70707883670,1935,1921,1935,1921,112216
|
|
20250103,103400,70491560774,1921,1922,1926,1920,191399
|
|
20250103,103300,70123582048,1922,1905,1925,1902,152704
|
|
20250103,103200,69831052707,1905,1911,1913,1900,251701
|
|
20250103,103100,69351934287,1911,1928,1932,1901,275117
|
|
20250103,103000,68823899901,1929,1910,1935,1908,327694
|
|
20250103,102900,68195240729,1911,1916,1924,1910,294168
|
|
20250103,102800,67631090006,1917,1927,1932,1916,221278
|
|
20250103,102700,67204956607,1927,1950,1950,1915,451729
|
|
20250103,102600,66334099244,1950,1959,1959,1938,410196
|
|
20250103,102500,65535710539,1959,1966,1968,1956,309915
|
|
20250103,102400,64927887194,1966,1945,1972,1942,324336
|
|
20250103,102300,64293676521,1953,1988,1990,1940,652607
|
|
20250103,102200,63010369264,1983,1994,1999,1983,306094
|
|
20250103,102100,62400778934,1994,1997,1999,1985,167753
|
|
20250103,102000,62066677702,1996,1993,1999,1976,373185
|
|
20250103,101900,61325266345,1993,1990,1999,1976,300596
|
|
20250103,101800,60727824348,1990,1969,2000,1968,522796
|
|
20250103,101700,59689397237,1969,1993,2000,1954,772487
|
|
20250103,101600,58161837162,1992,2005,2025,1991,1161422
|
|
20250103,101500,55831425624,2005,1961,2010,1960,1391186
|
|
20250103,101400,53069812584,1964,1949,1970,1944,956640
|
|
20250103,101300,51195114146,1950,1963,1964,1931,661059
|
|
20250103,101200,49906881282,1964,1883,1964,1882,898372
|
|
20250103,101100,48170658936,1882,1893,1900,1882,247214
|
|
20250103,101000,47703141998,1890,1891,1901,1889,342362
|
|
20250103,100900,47055311404,1892,1918,1918,1888,497449
|
|
20250103,100800,46110815789,1917,1905,1930,1904,544407
|
|
20250103,100700,45065596859,1906,1907,1919,1890,525398
|
|
20250103,100600,44065762419,1908,1921,1942,1901,964316
|
|
20250103,100500,42209252574,1922,1918,1947,1914,1223141
|
|
20250103,100400,39850049592,1918,1863,1925,1862,1590019
|
|
20250103,100300,36825010513,1863,1875,1876,1862,417940
|
|
20250103,100200,36044057792,1870,1847,1882,1841,682966
|
|
20250103,100100,34770146790,1848,1822,1848,1821,410182
|
|
20250103,100000,34017918292,1822,1817,1822,1812,111763
|
|
20250103,095900,33814829046,1817,1821,1825,1817,111671
|
|
20250103,095800,33611471597,1821,1817,1828,1801,160363
|
|
20250103,095700,33320960419,1817,1832,1833,1796,167961
|
|
20250103,095600,33015889721,1831,1796,1837,1793,261303
|
|
20250103,095500,32540317758,1796,1800,1802,1789,131641
|
|
20250103,095400,32304268834,1800,1803,1809,1798,135022
|
|
20250103,095300,32060792192,1804,1824,1825,1800,218901
|
|
20250103,095200,31663833391,1824,1824,1834,1821,306225
|
|
20250103,095100,31103988464,1824,1799,1824,1798,194850
|
|
20250103,095000,30750771071,1800,1792,1800,1788,183643
|
|
20250103,094900,30420818371,1790,1789,1794,1787,129995
|
|
20250103,094800,30188040851,1789,1771,1794,1771,243260
|
|
20250103,094700,29753575408,1771,1771,1788,1755,347350
|
|
20250103,094600,29140003785,1772,1772,1790,1770,361395
|
|
20250103,094500,28496986174,1773,1817,1817,1765,600460
|
|
20250103,094400,27424764150,1816,1840,1840,1816,211930
|
|
20250103,094300,27037070480,1840,1835,1840,1817,246611
|
|
20250103,094200,26586229334,1835,1827,1862,1825,415349
|
|
20250103,094100,25819543968,1825,1821,1828,1814,468263
|
|
20250103,094000,24966356000,1818,1867,1867,1807,965780
|
|
20250103,093900,23197670812,1867,1868,1885,1864,509446
|
|
20250103,093800,22243297631,1868,1872,1900,1859,1189334
|
|
20250103,093700,20002581891,1872,1887,1891,1840,907558
|
|
20250103,093600,18304839783,1887,1861,1899,1825,1546831
|
|
20250103,093500,15421332274,1861,1867,1889,1850,1337682
|
|
20250103,093400,12917673856,1831,1831,1831,1831,0
|
|
20250103,093300,12917673856,1831,1776,1831,1776,448731
|
|
20250103,093200,12107631182,1777,1770,1799,1751,660446
|
|
20250103,093100,10933620494,1770,1700,1770,1700,623001
|
|
20250103,093000,9848697628,1701,1676,1701,1675,132102
|
|
20250103,092900,9625796213,1675,1683,1687,1670,102935
|
|
20250103,092800,9453103830,1684,1667,1691,1666,109413
|
|
20250103,092700,9269512559,1666,1673,1673,1666,81168
|
|
20250103,092600,9134049463,1673,1666,1675,1664,62353
|
|
20250103,092500,9030096680,1666,1686,1692,1665,186796
|
|
20250103,092400,8716495426,1686,1676,1695,1670,269468
|
|
20250103,092300,8263361764,1675,1652,1679,1648,200000
|
|
20250103,092200,7930682671,1652,1640,1654,1640,116262
|
|
20250103,092100,7738955286,1640,1629,1640,1626,58160
|
|
20250103,092000,7644178829,1627,1638,1639,1627,109155
|
|
20250103,091900,7466236884,1638,1632,1643,1630,143088
|
|
20250103,091800,7231793878,1631,1633,1640,1629,85876
|
|
20250103,091700,7091482784,1633,1621,1633,1621,82004
|
|
20250103,091600,6957913543,1621,1618,1622,1617,41739
|
|
20250103,091500,6890307089,1618,1620,1622,1617,92176
|
|
20250103,091400,6741073894,1622,1621,1623,1615,112392
|
|
20250103,091300,6559035785,1621,1634,1634,1620,214453
|
|
20250103,091200,6210609858,1634,1602,1640,1602,188041
|
|
20250103,091100,5905732491,1602,1597,1602,1591,106187
|
|
20250103,091000,5736258741,1599,1578,1599,1577,127288
|
|
20250103,090900,5534290202,1577,1574,1580,1570,136225
|
|
20250103,090800,5319853696,1574,1573,1578,1567,205405
|
|
20250103,090700,4997261525,1572,1592,1593,1567,402845
|
|
20250103,090600,4362238355,1591,1600,1600,1591,217124
|
|
20250103,090500,4016012751,1600,1598,1604,1596,269175
|
|
20250103,090400,3585840951,1598,1622,1622,1590,380409
|
|
20250103,090300,2976679511,1622,1645,1649,1621,352128
|
|
20250103,090200,2400196696,1647,1621,1648,1620,230348
|
|
20250103,090100,2023327925,1621,1660,1664,1600,555992
|
|
20250103,090000,1115654405,1660,1665,1728,1650,620438
|