593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,185000,913602178,1952,1952,1952,1952,4854
|
|
20240308,184900,913602178,1952,1952,1952,1952,0
|
|
20240308,184800,913602178,1952,1952,1952,1952,0
|
|
20240308,184700,913602178,1952,1952,1952,1952,0
|
|
20240308,184600,913602178,1952,1952,1952,1952,0
|
|
20240308,184500,913602178,1952,1952,1952,1952,0
|
|
20240308,184400,913602178,1952,1952,1952,1952,0
|
|
20240308,184300,913602178,1952,1952,1952,1952,0
|
|
20240308,184200,913602178,1952,1952,1952,1952,0
|
|
20240308,184100,913602178,1952,1952,1952,1952,0
|
|
20240308,184000,913602178,1952,1952,1952,1952,0
|
|
20240308,183900,913602178,1952,1952,1952,1952,0
|
|
20240308,183800,913602178,1952,1952,1952,1952,0
|
|
20240308,183700,913602178,1952,1952,1952,1952,0
|
|
20240308,183600,913602178,1952,1952,1952,1952,0
|
|
20240308,183500,913602178,1952,1952,1952,1952,0
|
|
20240308,183400,913602178,1952,1952,1952,1952,0
|
|
20240308,183300,913602178,1952,1952,1952,1952,0
|
|
20240308,183200,913602178,1952,1952,1952,1952,0
|
|
20240308,183100,913602178,1952,1952,1952,1952,0
|
|
20240308,183000,913602178,1952,1952,1952,1952,0
|
|
20240308,182900,913602178,1952,1952,1952,1952,0
|
|
20240308,182800,913602178,1952,1952,1952,1952,0
|
|
20240308,182700,913602178,1952,1952,1952,1952,0
|
|
20240308,182600,913602178,1952,1952,1952,1952,0
|
|
20240308,182500,913602178,1952,1952,1952,1952,0
|
|
20240308,182400,913602178,1952,1952,1952,1952,0
|
|
20240308,182300,913602178,1952,1952,1952,1952,0
|
|
20240308,182200,913602178,1952,1952,1952,1952,0
|
|
20240308,182100,913602178,1952,1952,1952,1952,0
|
|
20240308,182000,913602178,1952,1952,1952,1952,4854
|
|
20240308,181900,913602178,1952,1952,1952,1952,0
|
|
20240308,181800,913602178,1952,1952,1952,1952,0
|
|
20240308,181700,913602178,1952,1952,1952,1952,0
|
|
20240308,181600,913602178,1952,1952,1952,1952,0
|
|
20240308,181500,913602178,1952,1952,1952,1952,0
|
|
20240308,181400,913602178,1952,1952,1952,1952,0
|
|
20240308,181300,913602178,1952,1952,1952,1952,0
|
|
20240308,181200,913602178,1952,1952,1952,1952,0
|
|
20240308,181100,913602178,1952,1952,1952,1952,0
|
|
20240308,181000,913602178,1952,1952,1952,1952,0
|
|
20240308,180900,913602178,1952,1952,1952,1952,0
|
|
20240308,180800,913602178,1952,1952,1952,1952,0
|
|
20240308,180700,913602178,1952,1952,1952,1952,0
|
|
20240308,180600,913602178,1952,1952,1952,1952,0
|
|
20240308,180500,913602178,1952,1952,1952,1952,0
|
|
20240308,180400,913602178,1952,1952,1952,1952,0
|
|
20240308,180300,913602178,1952,1952,1952,1952,0
|
|
20240308,180200,913602178,1952,1952,1952,1952,0
|
|
20240308,180100,913602178,1952,1952,1952,1952,0
|
|
20240308,180000,913602178,1952,1952,1952,1952,0
|
|
20240308,175900,913602178,1952,1952,1952,1952,0
|
|
20240308,175800,913602178,1952,1952,1952,1952,0
|
|
20240308,175700,913602178,1952,1952,1952,1952,0
|
|
20240308,175600,913602178,1952,1952,1952,1952,0
|
|
20240308,175500,913602178,1952,1952,1952,1952,0
|
|
20240308,175400,913602178,1952,1952,1952,1952,0
|
|
20240308,175300,913602178,1952,1952,1952,1952,0
|
|
20240308,175200,913602178,1952,1952,1952,1952,0
|
|
20240308,175100,913602178,1952,1952,1952,1952,0
|
|
20240308,175000,913602178,1952,1952,1952,1952,4854
|
|
20240308,174900,913602178,1952,1952,1952,1952,0
|
|
20240308,174800,913602178,1952,1952,1952,1952,0
|
|
20240308,174700,913602178,1952,1952,1952,1952,0
|
|
20240308,174600,913602178,1952,1952,1952,1952,0
|
|
20240308,174500,913602178,1952,1952,1952,1952,0
|
|
20240308,174400,913602178,1952,1952,1952,1952,0
|
|
20240308,174300,913602178,1952,1952,1952,1952,0
|
|
20240308,174200,913602178,1952,1952,1952,1952,0
|
|
20240308,174100,913602178,1952,1952,1952,1952,0
|
|
20240308,174000,913602178,1952,1952,1952,1952,0
|
|
20240308,173900,913602178,1952,1952,1952,1952,0
|
|
20240308,173800,913602178,1952,1952,1952,1952,0
|
|
20240308,173700,913602178,1952,1952,1952,1952,0
|
|
20240308,173600,913602178,1952,1952,1952,1952,0
|
|
20240308,173500,913602178,1952,1952,1952,1952,0
|
|
20240308,173400,913602178,1952,1952,1952,1952,0
|
|
20240308,173300,913602178,1952,1952,1952,1952,0
|
|
20240308,173200,913602178,1952,1952,1952,1952,0
|
|
20240308,173100,913602178,1952,1952,1952,1952,0
|
|
20240308,173000,913602178,1952,1952,1952,1952,0
|
|
20240308,172900,913602178,1952,1952,1952,1952,0
|
|
20240308,172800,913602178,1952,1952,1952,1952,0
|
|
20240308,172700,913602178,1952,1952,1952,1952,0
|
|
20240308,172600,913602178,1952,1952,1952,1952,0
|
|
20240308,172500,913602178,1952,1952,1952,1952,0
|
|
20240308,172400,913602178,1952,1952,1952,1952,0
|
|
20240308,172300,913602178,1952,1952,1952,1952,0
|
|
20240308,172200,913602178,1952,1952,1952,1952,0
|
|
20240308,172100,913602178,1952,1952,1952,1952,0
|
|
20240308,172000,913602178,1952,1952,1952,1952,4854
|
|
20240308,171900,913602178,1952,1952,1952,1952,0
|
|
20240308,171800,913602178,1952,1952,1952,1952,0
|
|
20240308,171700,913602178,1952,1952,1952,1952,0
|
|
20240308,171600,913602178,1952,1952,1952,1952,0
|
|
20240308,171500,913602178,1952,1952,1952,1952,0
|
|
20240308,171400,913602178,1952,1952,1952,1952,0
|
|
20240308,171300,913602178,1952,1952,1952,1952,0
|
|
20240308,171200,913602178,1952,1952,1952,1952,0
|
|
20240308,171100,913602178,1952,1952,1952,1952,0
|
|
20240308,171000,913602178,1952,1952,1952,1952,0
|
|
20240308,170900,913602178,1952,1952,1952,1952,0
|
|
20240308,170800,913602178,1952,1952,1952,1952,0
|
|
20240308,170700,913602178,1952,1952,1952,1952,0
|
|
20240308,170600,913602178,1952,1952,1952,1952,0
|
|
20240308,170500,913602178,1952,1952,1952,1952,0
|
|
20240308,170400,913602178,1952,1952,1952,1952,0
|
|
20240308,170300,913602178,1952,1952,1952,1952,0
|
|
20240308,170200,913602178,1952,1952,1952,1952,0
|
|
20240308,170100,913602178,1952,1952,1952,1952,0
|
|
20240308,170000,913602178,1952,1952,1952,1952,0
|
|
20240308,165900,913602178,1952,1952,1952,1952,0
|
|
20240308,165800,913602178,1952,1952,1952,1952,0
|
|
20240308,165700,913602178,1952,1952,1952,1952,0
|
|
20240308,165600,913602178,1952,1952,1952,1952,0
|
|
20240308,165500,913602178,1952,1952,1952,1952,0
|
|
20240308,165400,913602178,1952,1952,1952,1952,0
|
|
20240308,165300,913602178,1952,1952,1952,1952,0
|
|
20240308,165200,913602178,1952,1952,1952,1952,0
|
|
20240308,165100,913602178,1952,1952,1952,1952,0
|
|
20240308,165000,913602178,1952,1952,1952,1952,4854
|
|
20240308,164900,913602178,1952,1952,1952,1952,0
|
|
20240308,164800,913602178,1952,1952,1952,1952,0
|
|
20240308,164700,913602178,1952,1952,1952,1952,0
|
|
20240308,164600,913602178,1952,1952,1952,1952,0
|
|
20240308,164500,913602178,1952,1952,1952,1952,0
|
|
20240308,164400,913602178,1952,1952,1952,1952,0
|
|
20240308,164300,913602178,1952,1952,1952,1952,0
|
|
20240308,164200,913602178,1952,1952,1952,1952,0
|
|
20240308,164100,913602178,1952,1952,1952,1952,0
|
|
20240308,164000,913602178,1952,1952,1952,1952,0
|
|
20240308,163900,913602178,1952,1952,1952,1952,0
|
|
20240308,163800,913602178,1952,1952,1952,1952,0
|
|
20240308,163700,913602178,1952,1952,1952,1952,0
|
|
20240308,163600,913602178,1952,1952,1952,1952,0
|
|
20240308,163500,913602178,1952,1952,1952,1952,0
|
|
20240308,163400,913602178,1952,1952,1952,1952,0
|
|
20240308,163300,913602178,1952,1952,1952,1952,0
|
|
20240308,163200,913602178,1952,1952,1952,1952,0
|
|
20240308,163100,913602178,1952,1952,1952,1952,0
|
|
20240308,163000,913602178,1952,1952,1952,1952,0
|
|
20240308,162900,913602178,1952,1952,1952,1952,0
|
|
20240308,162800,913602178,1952,1952,1952,1952,0
|
|
20240308,162700,913602178,1952,1952,1952,1952,0
|
|
20240308,162600,913602178,1952,1952,1952,1952,0
|
|
20240308,162500,913602178,1952,1952,1952,1952,0
|
|
20240308,162400,913602178,1952,1952,1952,1952,0
|
|
20240308,162300,913602178,1952,1952,1952,1952,0
|
|
20240308,162200,913602178,1952,1952,1952,1952,0
|
|
20240308,162100,913602178,1952,1952,1952,1952,0
|
|
20240308,162000,913602178,1952,1952,1952,1952,4854
|
|
20240308,161900,913602178,1952,1952,1952,1952,0
|
|
20240308,161800,913602178,1952,1952,1952,1952,0
|
|
20240308,161700,913602178,1952,1952,1952,1952,0
|
|
20240308,161600,913602178,1952,1952,1952,1952,0
|
|
20240308,161500,913602178,1952,1952,1952,1952,0
|
|
20240308,161400,913602178,1952,1952,1952,1952,0
|
|
20240308,161300,913602178,1952,1952,1952,1952,0
|
|
20240308,161200,913602178,1952,1952,1952,1952,0
|
|
20240308,161100,913602178,1952,1952,1952,1952,0
|
|
20240308,161000,913602178,1952,1952,1952,1952,0
|
|
20240308,160900,913602178,1952,1952,1952,1952,0
|
|
20240308,160800,913602178,1952,1952,1952,1952,0
|
|
20240308,160700,913602178,1952,1952,1952,1952,0
|
|
20240308,160600,913602178,1952,1952,1952,1952,0
|
|
20240308,160500,913602178,1952,1952,1952,1952,0
|
|
20240308,160400,913602178,1952,1952,1952,1952,0
|
|
20240308,160300,913602178,1952,1952,1952,1952,0
|
|
20240308,160200,913602178,1952,1952,1952,1952,0
|
|
20240308,160100,913602178,1952,1952,1952,1952,0
|
|
20240308,160000,913602178,1952,1952,1952,1952,0
|
|
20240308,155900,913602178,1952,1952,1952,1952,0
|
|
20240308,155800,913602178,1952,1952,1952,1952,0
|
|
20240308,155700,913602178,1952,1952,1952,1952,0
|
|
20240308,155600,913602178,1952,1952,1952,1952,0
|
|
20240308,155500,913602178,1952,1952,1952,1952,0
|
|
20240308,155400,913602178,1952,1952,1952,1952,0
|
|
20240308,155300,913602178,1952,1952,1952,1952,0
|
|
20240308,155200,913602178,1952,1952,1952,1952,0
|
|
20240308,155100,913602178,1952,1952,1952,1952,0
|
|
20240308,155000,913602178,1952,1952,1952,1952,4854
|
|
20240308,154900,913602178,1952,1952,1952,1952,0
|
|
20240308,154800,913602178,1952,1952,1952,1952,0
|
|
20240308,154700,913602178,1952,1952,1952,1952,0
|
|
20240308,154600,913602178,1952,1952,1952,1952,0
|
|
20240308,154500,913602178,1952,1952,1952,1952,0
|
|
20240308,154400,913602178,1952,1952,1952,1952,0
|
|
20240308,154300,913602178,1952,1952,1952,1952,0
|
|
20240308,154200,913602178,1952,1952,1952,1952,0
|
|
20240308,154100,913602178,1952,1952,1952,1952,0
|
|
20240308,154000,913602178,1952,1952,1952,1952,0
|
|
20240308,153900,913602178,1952,1952,1952,1952,0
|
|
20240308,153800,913602178,1952,1952,1952,1952,0
|
|
20240308,153700,913602178,1952,1952,1952,1952,0
|
|
20240308,153600,913602178,1952,1952,1952,1952,0
|
|
20240308,153500,913602178,1952,1952,1952,1952,0
|
|
20240308,153400,913602178,1952,1952,1952,1952,0
|
|
20240308,153300,913602178,1952,1952,1952,1952,0
|
|
20240308,153200,913602178,1952,1952,1952,1952,0
|
|
20240308,153100,913602178,1952,1952,1952,1952,0
|
|
20240308,153000,913602178,1952,1952,1952,1952,4854
|
|
20240308,152900,904127170,1950,1950,1950,1950,0
|
|
20240308,152800,904127170,1950,1950,1950,1950,0
|
|
20240308,152700,904127170,1950,1950,1950,1950,0
|
|
20240308,152600,904127170,1950,1950,1950,1950,0
|
|
20240308,152500,904127170,1950,1950,1950,1950,0
|
|
20240308,152400,904127170,1950,1950,1950,1950,0
|
|
20240308,152300,904127170,1950,1950,1950,1950,0
|
|
20240308,152200,904127170,1950,1950,1950,1950,0
|
|
20240308,152100,904127170,1950,1950,1950,1950,0
|
|
20240308,152000,904127170,1950,1950,1950,1950,0
|
|
20240308,151900,904127170,1950,1949,1951,1944,4310
|
|
20240308,151800,895737960,1950,1950,1950,1949,4
|
|
20240308,151700,895730162,1949,1950,1950,1949,909
|
|
20240308,151600,893957623,1951,1951,1951,1951,84
|
|
20240308,151500,893793739,1950,1951,1951,1950,74
|
|
20240308,151400,893649416,1951,1951,1951,1951,583
|
|
20240308,151300,892511983,1951,1950,1951,1950,2
|
|
20240308,151200,892508082,1951,1951,1951,1951,36
|
|
20240308,151100,892437846,1950,1954,1954,1950,1689
|
|
20240308,151000,889143437,1954,1954,1955,1954,3028
|
|
20240308,150900,883226724,1955,1954,1955,1954,3761
|
|
20240308,150800,875875553,1954,1951,1954,1951,1550
|
|
20240308,150700,872847330,1954,1953,1954,1953,282
|
|
20240308,150600,872296582,1954,1953,1954,1953,585
|
|
20240308,150500,871153665,1954,1953,1954,1953,193
|
|
20240308,150400,870776684,1954,1953,1954,1953,848
|
|
20240308,150300,869119769,1954,1953,1954,1953,354
|
|
20240308,150200,868428406,1953,1951,1953,1951,87
|
|
20240308,150100,868258649,1953,1954,1955,1953,603
|
|
20240308,150000,867080892,1954,1953,1954,1951,1357
|
|
20240308,145900,864429967,1951,1953,1953,1951,13
|
|
20240308,145800,864404602,1951,1951,1951,1951,32
|
|
20240308,145700,864342170,1951,1955,1955,1951,710
|
|
20240308,145600,862956924,1955,1955,1956,1954,610
|
|
20240308,145500,861764873,1955,1956,1956,1955,804
|
|
20240308,145400,860192631,1955,1948,1955,1948,5063
|
|
20240308,145300,850313190,1948,1945,1948,1945,2708
|
|
20240308,145200,845041970,1945,1945,1945,1945,1373
|
|
20240308,145100,842371485,1945,1945,1945,1945,70
|
|
20240308,145000,842235335,1945,1946,1946,1945,522
|
|
20240308,144900,841220044,1946,1946,1946,1946,1
|
|
20240308,144800,841218098,1946,1945,1946,1943,258
|
|
20240308,144700,840716728,1946,1944,1946,1944,1586
|
|
20240308,144600,837633538,1944,1941,1944,1941,3162
|
|
20240308,144500,831495619,1944,1944,1944,1942,1573
|
|
20240308,144400,828440147,1944,1944,1944,1944,2
|
|
20240308,144300,828436259,1943,1943,1943,1943,1
|
|
20240308,144200,828434316,1944,1944,1944,1944,0
|
|
20240308,144100,828434316,1944,1944,1944,1944,1
|
|
20240308,144000,828432372,1944,1943,1944,1941,3965
|
|
20240308,143900,820732800,1943,1942,1944,1942,656
|
|
20240308,143800,819457671,1944,1943,1944,1942,420
|
|
20240308,143700,818641822,1942,1943,1943,1942,89
|
|
20240308,143600,818468983,1943,1943,1943,1942,106
|
|
20240308,143500,818263108,1942,1944,1944,1942,111
|
|
20240308,143400,818047544,1942,1941,1944,1941,7601
|
|
20240308,143300,803288400,1944,1942,1944,1941,7127
|
|
20240308,143200,789450571,1943,1943,1944,1942,3749
|
|
20240308,143100,782169332,1943,1945,1945,1943,295
|
|
20240308,143000,781596129,1944,1944,1944,1944,590
|
|
20240308,142900,780449169,1945,1945,1946,1944,899
|
|
20240308,142800,778700662,1947,1947,1947,1947,0
|
|
20240308,142700,778700662,1947,1944,1947,1943,135
|
|
20240308,142600,778438250,1947,1946,1947,1945,23
|
|
20240308,142500,778393493,1946,1946,1946,1946,408
|
|
20240308,142400,777599525,1946,1946,1946,1946,1
|
|
20240308,142300,777597579,1946,1946,1946,1946,1
|
|
20240308,142200,777595633,1946,1946,1946,1946,0
|
|
20240308,142100,777595633,1946,1946,1946,1942,3
|
|
20240308,142000,777589799,1942,1943,1943,1942,848
|
|
20240308,141900,775942763,1946,1946,1946,1946,142
|
|
20240308,141800,775666431,1946,1943,1946,1943,90
|
|
20240308,141700,775491558,1943,1943,1943,1942,1448
|
|
20240308,141600,772679516,1943,1943,1943,1942,444
|
|
20240308,141500,771816848,1946,1946,1946,1946,1000
|
|
20240308,141400,769870848,1946,1946,1946,1943,3
|
|
20240308,141300,769865013,1946,1946,1946,1946,0
|
|
20240308,141200,769865013,1946,1946,1946,1946,0
|
|
20240308,141100,769865013,1946,1946,1946,1946,0
|
|
20240308,141000,769865013,1946,1946,1946,1946,0
|
|
20240308,140900,769865013,1946,1946,1946,1946,10
|
|
20240308,140800,769845553,1943,1946,1946,1943,3
|
|
20240308,140700,769839721,1949,1949,1949,1949,0
|
|
20240308,140600,769839721,1949,1949,1949,1941,312
|
|
20240308,140500,769234031,1942,1949,1949,1942,16625
|
|
20240308,140400,736948274,1942,1945,1945,1941,15009
|
|
20240308,140300,707810758,1949,1948,1949,1943,311
|
|
20240308,140200,707204674,1949,1949,1949,1948,162
|
|
20240308,140100,706889036,1949,1949,1949,1949,0
|
|
20240308,140000,706889036,1949,1949,1949,1949,10
|
|
20240308,135900,706869546,1949,1949,1949,1949,284
|
|
20240308,135800,706316030,1949,1945,1949,1945,500
|
|
20240308,135700,705342636,1945,1943,1945,1943,217
|
|
20240308,135600,704921003,1943,1942,1943,1942,509
|
|
20240308,135500,703932524,1943,1943,1943,1943,800
|
|
20240308,135400,702378124,1943,1942,1943,1942,476
|
|
20240308,135300,701453721,1943,1941,1943,1941,212
|
|
20240308,135200,701041807,1941,1945,1945,1941,5036
|
|
20240308,135100,691262556,1943,1943,1943,1943,411
|
|
20240308,135000,690463983,1943,1945,1945,1943,1244
|
|
20240308,134900,688046585,1946,1946,1946,1946,0
|
|
20240308,134800,688046585,1946,1946,1946,1946,0
|
|
20240308,134700,688046585,1946,1946,1946,1946,0
|
|
20240308,134600,688046585,1946,1946,1946,1946,0
|
|
20240308,134500,688046585,1946,1946,1946,1946,0
|
|
20240308,134400,688046585,1946,1946,1946,1946,50
|
|
20240308,134300,687949285,1946,1946,1946,1942,630
|
|
20240308,134200,686724039,1946,1946,1946,1946,2
|
|
20240308,134100,686720147,1946,1946,1946,1944,3
|
|
20240308,134000,686714311,1942,1948,1948,1942,3042
|
|
20240308,133900,680804834,1944,1944,1944,1943,1183
|
|
20240308,133800,678505210,1944,1948,1948,1943,1068
|
|
20240308,133700,676429278,1948,1948,1948,1944,5006
|
|
20240308,133600,666692534,1948,1948,1948,1946,519
|
|
20240308,133500,665681676,1948,1948,1948,1948,559
|
|
20240308,133400,664592744,1949,1948,1949,1947,56
|
|
20240308,133300,664483707,1949,1946,1949,1946,629
|
|
20240308,133200,663259669,1947,1949,1949,1947,554
|
|
20240308,133100,662181020,1950,1946,1950,1946,1703
|
|
20240308,133000,658865400,1947,1947,1947,1947,30
|
|
20240308,132900,658806990,1947,1946,1947,1946,155
|
|
20240308,132800,658505296,1946,1946,1946,1945,407
|
|
20240308,132700,657713424,1946,1946,1946,1946,1
|
|
20240308,132600,657711478,1944,1945,1946,1944,138
|
|
20240308,132500,657443058,1945,1946,1946,1945,45
|
|
20240308,132400,657355498,1946,1945,1946,1942,7138
|
|
20240308,132300,643479333,1947,1947,1947,1945,1557
|
|
20240308,132200,640450199,1947,1951,1952,1947,13276
|
|
20240308,132100,614567897,1952,1952,1952,1952,0
|
|
20240308,132000,614567897,1952,1952,1952,1951,112
|
|
20240308,131900,614349383,1953,1953,1953,1953,2
|
|
20240308,131800,614345477,1951,1952,1952,1951,2325
|
|
20240308,131700,609809362,1953,1952,1953,1952,683
|
|
20240308,131600,608476144,1953,1953,1954,1953,234
|
|
20240308,131500,608019141,1954,1953,1954,1953,744
|
|
20240308,131400,606566108,1953,1953,1953,1953,10
|
|
20240308,131300,606546578,1953,1953,1953,1953,64
|
|
20240308,131200,606421586,1953,1953,1953,1953,224
|
|
20240308,131100,605984114,1953,1953,1954,1953,1073
|
|
20240308,131000,603887843,1953,1955,1956,1953,8222
|
|
20240308,130900,587822428,1956,1955,1956,1955,1041
|
|
20240308,130800,585787272,1955,1955,1955,1955,344
|
|
20240308,130700,585114752,1954,1955,1956,1954,502
|
|
20240308,130600,584133441,1955,1955,1955,1955,0
|
|
20240308,130500,584133441,1955,1955,1955,1954,9
|
|
20240308,130400,584115849,1956,1956,1956,1956,0
|
|
20240308,130300,584115849,1956,1954,1956,1954,137
|
|
20240308,130200,583848147,1954,1953,1954,1953,418
|
|
20240308,130100,583031791,1953,1953,1953,1952,155
|
|
20240308,130000,582729126,1953,1951,1953,1951,197
|
|
20240308,125900,582344681,1952,1952,1952,1952,99
|
|
20240308,125800,582151433,1952,1952,1953,1952,1227
|
|
20240308,125700,579756328,1953,1953,1953,1953,0
|
|
20240308,125600,579756328,1953,1950,1954,1950,1453
|
|
20240308,125500,576920380,1952,1951,1952,1951,56
|
|
20240308,125400,576811123,1952,1950,1952,1950,677
|
|
20240308,125300,575490614,1951,1951,1952,1951,821
|
|
20240308,125200,573888842,1951,1951,1952,1950,4118
|
|
20240308,125100,565858438,1952,1951,1952,1951,268
|
|
20240308,125000,565335569,1951,1950,1951,1950,131
|
|
20240308,124900,565080098,1951,1952,1952,1950,122
|
|
20240308,124800,564842120,1950,1952,1952,1950,6980
|
|
20240308,124700,551224417,1953,1954,1954,1953,5
|
|
20240308,124600,551214648,1951,1953,1953,1951,3228
|
|
20240308,124500,544911934,1953,1953,1954,1953,593
|
|
20240308,124400,543753804,1953,1954,1954,1953,101
|
|
20240308,124300,543556550,1955,1954,1955,1954,555
|
|
20240308,124200,542472079,1953,1956,1956,1953,110
|
|
20240308,124100,542257136,1953,1956,1956,1953,5345
|
|
20240308,124000,531812622,1955,1955,1956,1955,3144
|
|
20240308,123900,525666095,1955,1955,1956,1955,2113
|
|
20240308,123800,521535179,1956,1956,1956,1955,201
|
|
20240308,123700,521142024,1957,1957,1957,1957,0
|
|
20240308,123600,521142024,1957,1955,1957,1955,1651
|
|
20240308,123500,517912117,1957,1956,1957,1956,143
|
|
20240308,123400,517632408,1956,1956,1956,1956,8
|
|
20240308,123300,517616760,1957,1957,1957,1957,12
|
|
20240308,123200,517593276,1957,1957,1957,1957,51
|
|
20240308,123100,517493469,1956,1958,1958,1956,29
|
|
20240308,123000,517436741,1958,1956,1958,1955,261
|
|
20240308,122900,516926224,1958,1956,1958,1956,180
|
|
20240308,122800,516573942,1956,1956,1959,1956,939
|
|
20240308,122700,514735382,1958,1956,1958,1956,220
|
|
20240308,122600,514304972,1957,1956,1957,1956,2
|
|
20240308,122500,514301059,1957,1956,1957,1956,172
|
|
20240308,122400,513964505,1956,1956,1957,1956,63
|
|
20240308,122300,513841275,1955,1958,1958,1955,127
|
|
20240308,122200,513592954,1958,1958,1958,1958,1
|
|
20240308,122100,513590996,1955,1956,1958,1955,507
|
|
20240308,122000,512599801,1956,1956,1956,1955,586
|
|
20240308,121900,511453667,1956,1955,1956,1955,450
|
|
20240308,121800,510573877,1955,1956,1956,1955,425
|
|
20240308,121700,509742877,1955,1959,1959,1955,594
|
|
20240308,121600,508580994,1956,1956,1956,1956,237
|
|
20240308,121500,508117422,1956,1956,1956,1956,739
|
|
20240308,121400,506671938,1956,1956,1956,1956,10
|
|
20240308,121300,506652378,1956,1955,1956,1955,889
|
|
20240308,121200,504913578,1955,1956,1956,1955,2727
|
|
20240308,121100,499580854,1956,1957,1957,1956,1380
|
|
20240308,121000,496881550,1957,1958,1961,1957,2193
|
|
20240308,120900,492589596,1958,1958,1961,1958,372
|
|
20240308,120800,491861217,1959,1963,1963,1959,12880
|
|
20240308,120700,466604187,1962,1962,1962,1962,251
|
|
20240308,120600,466111725,1962,1962,1962,1962,162
|
|
20240308,120500,465793881,1965,1963,1965,1962,449
|
|
20240308,120400,464912930,1965,1963,1965,1963,31
|
|
20240308,120300,464852075,1963,1963,1963,1963,25
|
|
20240308,120200,464803000,1965,1965,1965,1965,100
|
|
20240308,120100,464606500,1966,1964,1966,1964,2573
|
|
20240308,120000,459549154,1964,1963,1964,1962,596
|
|
20240308,115900,458379339,1965,1964,1965,1964,502
|
|
20240308,115800,457393410,1963,1963,1963,1963,189
|
|
20240308,115700,457022403,1962,1962,1962,1962,12
|
|
20240308,115600,456998859,1963,1962,1963,1962,4
|
|
20240308,115500,456991009,1962,1962,1962,1962,41
|
|
20240308,115400,456910567,1964,1964,1964,1963,52
|
|
20240308,115300,456808445,1964,1963,1964,1961,99
|
|
20240308,115200,456614108,1961,1961,1963,1960,1327
|
|
20240308,115100,454010107,1961,1962,1963,1961,1904
|
|
20240308,115000,450275499,1961,1962,1963,1961,1032
|
|
20240308,114900,448250769,1963,1962,1963,1962,1459
|
|
20240308,114800,445386788,1963,1963,1964,1962,149
|
|
20240308,114700,445094433,1966,1962,1966,1962,1674
|
|
20240308,114600,441806553,1962,1962,1962,1962,254
|
|
20240308,114500,441308205,1962,1962,1962,1962,297
|
|
20240308,114400,440725491,1962,1962,1962,1962,0
|
|
20240308,114300,440725491,1962,1962,1963,1962,136
|
|
20240308,114200,440458657,1962,1961,1962,1961,1179
|
|
20240308,114100,438146441,1961,1961,1961,1961,251
|
|
20240308,114000,437654230,1961,1961,1961,1961,1340
|
|
20240308,113900,435026490,1961,1964,1964,1961,2518
|
|
20240308,113800,430085047,1964,1964,1964,1963,1017
|
|
20240308,113700,428088575,1964,1964,1964,1964,100
|
|
20240308,113600,427892175,1964,1964,1964,1964,0
|
|
20240308,113500,427892175,1964,1964,1964,1964,10
|
|
20240308,113400,427872535,1964,1964,1964,1964,1
|
|
20240308,113300,427870571,1964,1964,1964,1964,0
|
|
20240308,113200,427870571,1964,1964,1964,1964,1
|
|
20240308,113100,427868607,1965,1964,1965,1964,51
|
|
20240308,113000,427768442,1965,1964,1965,1963,794
|
|
20240308,112900,426209260,1965,1965,1965,1965,0
|
|
20240308,112800,426209260,1965,1965,1965,1965,0
|
|
20240308,112700,426209260,1965,1964,1965,1964,881
|
|
20240308,112600,424478776,1964,1964,1964,1964,25
|
|
20240308,112500,424429676,1963,1963,1963,1963,3
|
|
20240308,112400,424423787,1963,1963,1964,1963,100
|
|
20240308,112300,424227441,1964,1964,1964,1964,124
|
|
20240308,112200,423983905,1964,1964,1964,1964,4
|
|
20240308,112100,423976049,1964,1964,1964,1964,0
|
|
20240308,112000,423976049,1964,1964,1964,1964,125
|
|
20240308,111900,423730549,1964,1964,1964,1964,1
|
|
20240308,111800,423728585,1963,1963,1963,1963,0
|
|
20240308,111700,423728585,1963,1964,1965,1963,3
|
|
20240308,111600,423722693,1964,1964,1964,1964,76
|
|
20240308,111500,423573429,1966,1965,1966,1965,753
|
|
20240308,111400,422093781,1965,1964,1965,1964,436
|
|
20240308,111300,421237376,1964,1964,1964,1964,17
|
|
20240308,111200,421203988,1963,1963,1963,1963,699
|
|
20240308,111100,419831851,1962,1962,1962,1962,0
|
|
20240308,111000,419831851,1962,1962,1962,1962,0
|
|
20240308,110900,419831851,1962,1962,1962,1962,131
|
|
20240308,110800,419574829,1962,1962,1962,1962,336
|
|
20240308,110700,418915597,1961,1961,1961,1961,0
|
|
20240308,110600,418915597,1961,1961,1961,1961,76
|
|
20240308,110500,418766561,1960,1963,1963,1960,37
|
|
20240308,110400,418694038,1963,1963,1964,1963,201
|
|
20240308,110300,418299474,1963,1963,1963,1963,1
|
|
20240308,110200,418297511,1959,1963,1963,1959,136
|
|
20240308,110100,418030687,1963,1958,1964,1957,44686
|
|
20240308,110000,330464815,1957,1957,1957,1957,343
|
|
20240308,105900,329793564,1957,1957,1957,1957,20
|
|
20240308,105800,329754424,1957,1957,1957,1957,0
|
|
20240308,105700,329754424,1957,1955,1957,1955,113
|
|
20240308,105600,329533421,1956,1956,1956,1956,124
|
|
20240308,105500,329290877,1956,1955,1956,1955,48
|
|
20240308,105400,329197032,1955,1955,1955,1955,536
|
|
20240308,105300,328149152,1958,1955,1958,1955,570
|
|
20240308,105200,327034799,1955,1960,1960,1955,10603
|
|
20240308,105100,306293963,1959,1961,1961,1959,6068
|
|
20240308,105000,294404878,1963,1963,1963,1963,685
|
|
20240308,104900,293060223,1960,1960,1960,1960,0
|
|
20240308,104800,293060223,1960,1964,1964,1960,1036
|
|
20240308,104700,291025663,1964,1960,1964,1959,2171
|
|
20240308,104600,286771124,1964,1961,1964,1960,5537
|
|
20240308,104500,275918292,1961,1961,1961,1961,34
|
|
20240308,104400,275851618,1961,1964,1964,1961,50
|
|
20240308,104300,275753544,1960,1962,1962,1960,4014
|
|
20240308,104200,267883708,1962,1962,1962,1962,32
|
|
20240308,104100,267820924,1962,1962,1962,1962,38
|
|
20240308,104000,267746368,1964,1962,1964,1962,326
|
|
20240308,103900,267106754,1962,1962,1962,1962,1071
|
|
20240308,103800,265005452,1963,1963,1964,1962,2906
|
|
20240308,103700,259303726,1962,1963,1963,1962,5275
|
|
20240308,103600,248953760,1963,1964,1964,1963,105
|
|
20240308,103500,248747614,1963,1964,1964,1963,259
|
|
20240308,103400,248239001,1964,1965,1965,1964,68
|
|
20240308,103300,248105383,1965,1966,1966,1965,40
|
|
20240308,103200,248026781,1969,1965,1969,1965,113
|
|
20240308,103100,247804732,1965,1965,1965,1965,27
|
|
20240308,103000,247751677,1965,1965,1965,1965,0
|
|
20240308,102900,247751677,1965,1965,1965,1965,5
|
|
20240308,102800,247741852,1964,1964,1964,1964,70
|
|
20240308,102700,247604372,1964,1968,1969,1964,537
|
|
20240308,102600,246547335,1964,1964,1964,1963,2776
|
|
20240308,102500,241095360,1965,1966,1966,1965,2524
|
|
20240308,102400,236134614,1966,1966,1966,1966,141
|
|
20240308,102300,235857408,1966,1968,1968,1966,2120
|
|
20240308,102200,231687402,1968,1968,1968,1968,158
|
|
20240308,102100,231376458,1968,1968,1968,1968,200
|
|
20240308,102000,230982858,1969,1969,1969,1969,178
|
|
20240308,101900,230632376,1969,1968,1969,1967,1161
|
|
20240308,101800,228347766,1969,1968,1969,1968,157
|
|
20240308,101700,228038780,1968,1970,1970,1968,2637
|
|
20240308,101600,222846087,1972,1970,1972,1970,166
|
|
20240308,101500,222518871,1972,1970,1972,1970,16
|
|
20240308,101400,222487343,1972,1970,1972,1970,130
|
|
20240308,101300,222231223,1972,1972,1972,1970,252
|
|
20240308,101200,221734487,1972,1972,1973,1972,196
|
|
20240308,101100,221347969,1972,1973,1973,1972,1240
|
|
20240308,101000,218901587,1972,1971,1973,1970,640
|
|
20240308,100900,217640220,1971,1972,1972,1970,305
|
|
20240308,100800,217038964,1972,1972,1972,1972,2
|
|
20240308,100700,217035020,1970,1970,1973,1969,3551
|
|
20240308,100600,210032426,1970,1968,1970,1968,480
|
|
20240308,100500,209087337,1969,1968,1969,1968,80
|
|
20240308,100400,208929895,1968,1968,1970,1968,170
|
|
20240308,100300,208595301,1968,1968,1970,1968,566
|
|
20240308,100200,207481411,1968,1970,1970,1968,55
|
|
20240308,100100,207373169,1970,1970,1970,1969,4
|
|
20240308,100000,207365290,1969,1969,1969,1969,215
|
|
20240308,095900,206941955,1969,1969,1969,1969,12
|
|
20240308,095800,206918327,1968,1969,1969,1968,43
|
|
20240308,095700,206833702,1967,1967,1967,1966,466
|
|
20240308,095600,205917170,1969,1969,1969,1965,1836
|
|
20240308,095500,202302766,1968,1968,1968,1968,917
|
|
20240308,095400,200498110,1970,1971,1971,1970,332
|
|
20240308,095300,199844069,1970,1970,1970,1969,2136
|
|
20240308,095200,195636918,1971,1970,1971,1970,124
|
|
20240308,095100,195392611,1971,1970,1972,1970,623
|
|
20240308,095000,194165296,1970,1970,1972,1970,153
|
|
20240308,094900,193863884,1972,1971,1972,1971,757
|
|
20240308,094800,192371311,1971,1970,1971,1970,249
|
|
20240308,094700,191880778,1970,1970,1971,1970,102
|
|
20240308,094600,191679837,1970,1968,1970,1968,1462
|
|
20240308,094500,188800187,1969,1969,1970,1965,1339
|
|
20240308,094400,186163565,1964,1963,1969,1963,2359
|
|
20240308,094300,181530089,1964,1964,1965,1963,237
|
|
20240308,094200,181064655,1965,1964,1965,1964,251
|
|
20240308,094100,180571690,1963,1964,1964,1962,546
|
|
20240308,094000,179500395,1963,1962,1963,1962,427
|
|
20240308,093900,178662476,1961,1962,1962,1961,147
|
|
20240308,093800,178374103,1962,1962,1962,1961,226
|
|
20240308,093700,177930728,1962,1960,1962,1960,119
|
|
20240308,093600,177697359,1960,1962,1962,1958,1703
|
|
20240308,093500,174359987,1962,1960,1962,1960,771
|
|
20240308,093400,172848825,1960,1964,1964,1960,1186
|
|
20240308,093300,170522400,1965,1965,1966,1963,446
|
|
20240308,093200,169646303,1961,1960,1961,1960,76
|
|
20240308,093100,169497289,1959,1965,1965,1959,575
|
|
20240308,093000,168370360,1960,1965,1965,1958,10238
|
|
20240308,092900,148303369,1966,1962,1966,1962,321
|
|
20240308,092800,147672540,1962,1966,1966,1962,5360
|
|
20240308,092700,137141608,1965,1965,1971,1965,365
|
|
20240308,092600,136424120,1966,1967,1971,1965,1733
|
|
20240308,092500,133016002,1968,1968,1968,1968,11
|
|
20240308,092400,132994354,1968,1970,1973,1968,3967
|
|
20240308,092300,125179876,1974,1972,1974,1968,14154
|
|
20240308,092200,97295406,1972,1974,1974,1971,406
|
|
20240308,092100,96493991,1974,1972,1974,1971,905
|
|
20240308,092000,94708865,1971,1975,1975,1971,374
|
|
20240308,091900,93970701,1975,1970,1975,1970,6009
|
|
20240308,091800,82107263,1970,1970,1970,1970,110
|
|
20240308,091700,81890563,1971,1970,1971,1969,701
|
|
20240308,091600,80509587,1969,1969,1970,1969,232
|
|
20240308,091500,80052559,1969,1970,1970,1969,82
|
|
20240308,091400,79891024,1970,1970,1970,1969,212
|
|
20240308,091300,79473386,1969,1969,1969,1969,5
|
|
20240308,091200,79463541,1970,1976,1976,1970,9432
|
|
20240308,091100,60866199,1976,1977,1977,1976,3249
|
|
20240308,091000,54446165,1977,1976,1977,1976,192
|
|
20240308,090900,54066756,1976,1976,1977,1973,909
|
|
20240308,090800,52270514,1976,1971,1976,1971,871
|
|
20240308,090700,50550602,1971,1975,1975,1971,1311
|
|
20240308,090600,47966581,1975,1970,1975,1970,5648
|
|
20240308,090500,36828422,1969,1968,1969,1966,1586
|
|
20240308,090400,33707069,1969,1971,1971,1968,3033
|
|
20240308,090300,27733058,1970,1973,1973,1970,4812
|
|
20240308,090200,18251486,1973,1974,1974,1969,2224
|
|
20240308,090100,13863349,1975,1971,1976,1964,2089
|
|
20240308,090000,9741811,1967,1960,1971,1960,4965
|