598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,185500,114458548,1969,1969,1969,1969,4390
|
|
20241212,185400,114458548,1969,1969,1969,1969,0
|
|
20241212,185300,114458548,1969,1969,1969,1969,0
|
|
20241212,185200,114458548,1969,1969,1969,1969,0
|
|
20241212,185100,114458548,1969,1969,1969,1969,0
|
|
20241212,185000,114458548,1969,1969,1969,1969,0
|
|
20241212,184900,114458548,1969,1969,1969,1969,0
|
|
20241212,184800,114458548,1969,1969,1969,1969,0
|
|
20241212,184700,114458548,1969,1969,1969,1969,0
|
|
20241212,184600,114458548,1969,1969,1969,1969,0
|
|
20241212,184500,114458548,1969,1969,1969,1969,0
|
|
20241212,184400,114458548,1969,1969,1969,1969,0
|
|
20241212,184300,114458548,1969,1969,1969,1969,0
|
|
20241212,184200,114458548,1969,1969,1969,1969,0
|
|
20241212,184100,114458548,1969,1969,1969,1969,0
|
|
20241212,184000,114458548,1969,1969,1969,1969,0
|
|
20241212,183900,114458548,1969,1969,1969,1969,0
|
|
20241212,183800,114458548,1969,1969,1969,1969,0
|
|
20241212,183700,114458548,1969,1969,1969,1969,0
|
|
20241212,183600,114458548,1969,1969,1969,1969,0
|
|
20241212,183500,114458548,1969,1969,1969,1969,0
|
|
20241212,183400,114458548,1969,1969,1969,1969,0
|
|
20241212,183300,114458548,1969,1969,1969,1969,0
|
|
20241212,183200,114458548,1969,1969,1969,1969,0
|
|
20241212,183100,114458548,1969,1969,1969,1969,0
|
|
20241212,183000,114458548,1969,1969,1969,1969,0
|
|
20241212,182900,114458548,1969,1969,1969,1969,0
|
|
20241212,182800,114458548,1969,1969,1969,1969,0
|
|
20241212,182700,114458548,1969,1969,1969,1969,0
|
|
20241212,182600,114458548,1969,1969,1969,1969,0
|
|
20241212,182500,114458548,1969,1969,1969,1969,4390
|
|
20241212,182400,114458548,1969,1969,1969,1969,0
|
|
20241212,182300,114458548,1969,1969,1969,1969,0
|
|
20241212,182200,114458548,1969,1969,1969,1969,0
|
|
20241212,182100,114458548,1969,1969,1969,1969,0
|
|
20241212,182000,114458548,1969,1969,1969,1969,0
|
|
20241212,181900,114458548,1969,1969,1969,1969,0
|
|
20241212,181800,114458548,1969,1969,1969,1969,0
|
|
20241212,181700,114458548,1969,1969,1969,1969,0
|
|
20241212,181600,114458548,1969,1969,1969,1969,0
|
|
20241212,181500,114458548,1969,1969,1969,1969,0
|
|
20241212,181400,114458548,1969,1969,1969,1969,0
|
|
20241212,181300,114458548,1969,1969,1969,1969,0
|
|
20241212,181200,114458548,1969,1969,1969,1969,0
|
|
20241212,181100,114458548,1969,1969,1969,1969,0
|
|
20241212,181000,114458548,1969,1969,1969,1969,0
|
|
20241212,180900,114458548,1969,1969,1969,1969,0
|
|
20241212,180800,114458548,1969,1969,1969,1969,0
|
|
20241212,180700,114458548,1969,1969,1969,1969,0
|
|
20241212,180600,114458548,1969,1969,1969,1969,0
|
|
20241212,180500,114458548,1969,1969,1969,1969,0
|
|
20241212,180400,114458548,1969,1969,1969,1969,0
|
|
20241212,180300,114458548,1969,1969,1969,1969,0
|
|
20241212,180200,114458548,1969,1969,1969,1969,0
|
|
20241212,180100,114458548,1969,1969,1969,1969,0
|
|
20241212,180000,114458548,1969,1969,1969,1969,0
|
|
20241212,175900,114458548,1969,1969,1969,1969,0
|
|
20241212,175800,114458548,1969,1969,1969,1969,0
|
|
20241212,175700,114458548,1969,1969,1969,1969,0
|
|
20241212,175600,114458548,1969,1969,1969,1969,0
|
|
20241212,175500,114458548,1969,1969,1969,1969,4390
|
|
20241212,175400,114458548,1969,1969,1969,1969,0
|
|
20241212,175300,114458548,1969,1969,1969,1969,0
|
|
20241212,175200,114458548,1969,1969,1969,1969,0
|
|
20241212,175100,114458548,1969,1969,1969,1969,0
|
|
20241212,175000,114458548,1969,1969,1969,1969,0
|
|
20241212,174900,114458548,1969,1969,1969,1969,0
|
|
20241212,174800,114458548,1969,1969,1969,1969,0
|
|
20241212,174700,114458548,1969,1969,1969,1969,0
|
|
20241212,174600,114458548,1969,1969,1969,1969,0
|
|
20241212,174500,114458548,1969,1969,1969,1969,0
|
|
20241212,174400,114458548,1969,1969,1969,1969,0
|
|
20241212,174300,114458548,1969,1969,1969,1969,0
|
|
20241212,174200,114458548,1969,1969,1969,1969,0
|
|
20241212,174100,114458548,1969,1969,1969,1969,0
|
|
20241212,174000,114458548,1969,1969,1969,1969,0
|
|
20241212,173900,114458548,1969,1969,1969,1969,0
|
|
20241212,173800,114458548,1969,1969,1969,1969,0
|
|
20241212,173700,114458548,1969,1969,1969,1969,0
|
|
20241212,173600,114458548,1969,1969,1969,1969,0
|
|
20241212,173500,114458548,1969,1969,1969,1969,0
|
|
20241212,173400,114458548,1969,1969,1969,1969,0
|
|
20241212,173300,114458548,1969,1969,1969,1969,0
|
|
20241212,173200,114458548,1969,1969,1969,1969,0
|
|
20241212,173100,114458548,1969,1969,1969,1969,0
|
|
20241212,173000,114458548,1969,1969,1969,1969,0
|
|
20241212,172900,114458548,1969,1969,1969,1969,0
|
|
20241212,172800,114458548,1969,1969,1969,1969,0
|
|
20241212,172700,114458548,1969,1969,1969,1969,0
|
|
20241212,172600,114458548,1969,1969,1969,1969,0
|
|
20241212,172500,114458548,1969,1969,1969,1969,4390
|
|
20241212,172400,114458548,1969,1969,1969,1969,0
|
|
20241212,172300,114458548,1969,1969,1969,1969,0
|
|
20241212,172200,114458548,1969,1969,1969,1969,0
|
|
20241212,172100,114458548,1969,1969,1969,1969,0
|
|
20241212,172000,114458548,1969,1969,1969,1969,0
|
|
20241212,171900,114458548,1969,1969,1969,1969,0
|
|
20241212,171800,114458548,1969,1969,1969,1969,0
|
|
20241212,171700,114458548,1969,1969,1969,1969,0
|
|
20241212,171600,114458548,1969,1969,1969,1969,0
|
|
20241212,171500,114458548,1969,1969,1969,1969,0
|
|
20241212,171400,114458548,1969,1969,1969,1969,0
|
|
20241212,171300,114458548,1969,1969,1969,1969,0
|
|
20241212,171200,114458548,1969,1969,1969,1969,0
|
|
20241212,171100,114458548,1969,1969,1969,1969,0
|
|
20241212,171000,114458548,1969,1969,1969,1969,0
|
|
20241212,170900,114458548,1969,1969,1969,1969,0
|
|
20241212,170800,114458548,1969,1969,1969,1969,0
|
|
20241212,170700,114458548,1969,1969,1969,1969,0
|
|
20241212,170600,114458548,1969,1969,1969,1969,0
|
|
20241212,170500,114458548,1969,1969,1969,1969,0
|
|
20241212,170400,114458548,1969,1969,1969,1969,0
|
|
20241212,170300,114458548,1969,1969,1969,1969,0
|
|
20241212,170200,114458548,1969,1969,1969,1969,0
|
|
20241212,170100,114458548,1969,1969,1969,1969,0
|
|
20241212,170000,114458548,1969,1969,1969,1969,0
|
|
20241212,165900,114458548,1969,1969,1969,1969,0
|
|
20241212,165800,114458548,1969,1969,1969,1969,0
|
|
20241212,165700,114458548,1969,1969,1969,1969,0
|
|
20241212,165600,114458548,1969,1969,1969,1969,0
|
|
20241212,165500,114458548,1969,1969,1969,1969,4390
|
|
20241212,165400,114458548,1969,1969,1969,1969,0
|
|
20241212,165300,114458548,1969,1969,1969,1969,0
|
|
20241212,165200,114458548,1969,1969,1969,1969,0
|
|
20241212,165100,114458548,1969,1969,1969,1969,0
|
|
20241212,165000,114458548,1969,1969,1969,1969,0
|
|
20241212,164900,114458548,1969,1969,1969,1969,0
|
|
20241212,164800,114458548,1969,1969,1969,1969,0
|
|
20241212,164700,114458548,1969,1969,1969,1969,0
|
|
20241212,164600,114458548,1969,1969,1969,1969,0
|
|
20241212,164500,114458548,1969,1969,1969,1969,0
|
|
20241212,164400,114458548,1969,1969,1969,1969,0
|
|
20241212,164300,114458548,1969,1969,1969,1969,0
|
|
20241212,164200,114458548,1969,1969,1969,1969,0
|
|
20241212,164100,114458548,1969,1969,1969,1969,0
|
|
20241212,164000,114458548,1969,1969,1969,1969,0
|
|
20241212,163900,114458548,1969,1969,1969,1969,0
|
|
20241212,163800,114458548,1969,1969,1969,1969,0
|
|
20241212,163700,114458548,1969,1969,1969,1969,0
|
|
20241212,163600,114458548,1969,1969,1969,1969,0
|
|
20241212,163500,114458548,1969,1969,1969,1969,0
|
|
20241212,163400,114458548,1969,1969,1969,1969,0
|
|
20241212,163300,114458548,1969,1969,1969,1969,0
|
|
20241212,163200,114458548,1969,1969,1969,1969,0
|
|
20241212,163100,114458548,1969,1969,1969,1969,0
|
|
20241212,163000,114458548,1969,1969,1969,1969,0
|
|
20241212,162900,114458548,1969,1969,1969,1969,0
|
|
20241212,162800,114458548,1969,1969,1969,1969,0
|
|
20241212,162700,114458548,1969,1969,1969,1969,0
|
|
20241212,162600,114458548,1969,1969,1969,1969,0
|
|
20241212,162500,114458548,1969,1969,1969,1969,4390
|
|
20241212,162400,114458548,1969,1969,1969,1969,0
|
|
20241212,162300,114458548,1969,1969,1969,1969,0
|
|
20241212,162200,114458548,1969,1969,1969,1969,0
|
|
20241212,162100,114458548,1969,1969,1969,1969,0
|
|
20241212,162000,114458548,1969,1969,1969,1969,0
|
|
20241212,161900,114458548,1969,1969,1969,1969,0
|
|
20241212,161800,114458548,1969,1969,1969,1969,0
|
|
20241212,161700,114458548,1969,1969,1969,1969,0
|
|
20241212,161600,114458548,1969,1969,1969,1969,0
|
|
20241212,161500,114458548,1969,1969,1969,1969,0
|
|
20241212,161400,114458548,1969,1969,1969,1969,0
|
|
20241212,161300,114458548,1969,1969,1969,1969,0
|
|
20241212,161200,114458548,1969,1969,1969,1969,0
|
|
20241212,161100,114458548,1969,1969,1969,1969,0
|
|
20241212,161000,114458548,1969,1969,1969,1969,0
|
|
20241212,160900,114458548,1969,1969,1969,1969,0
|
|
20241212,160800,114458548,1969,1969,1969,1969,0
|
|
20241212,160700,114458548,1969,1969,1969,1969,0
|
|
20241212,160600,114458548,1969,1969,1969,1969,0
|
|
20241212,160500,114458548,1969,1969,1969,1969,0
|
|
20241212,160400,114458548,1969,1969,1969,1969,0
|
|
20241212,160300,114458548,1969,1969,1969,1969,0
|
|
20241212,160200,114458548,1969,1969,1969,1969,0
|
|
20241212,160100,114458548,1969,1969,1969,1969,0
|
|
20241212,160000,114458548,1969,1969,1969,1969,0
|
|
20241212,155900,114458548,1969,1969,1969,1969,0
|
|
20241212,155800,114458548,1969,1969,1969,1969,0
|
|
20241212,155700,114458548,1969,1969,1969,1969,0
|
|
20241212,155600,114458548,1969,1969,1969,1969,0
|
|
20241212,155500,114458548,1969,1969,1969,1969,4390
|
|
20241212,155400,114458548,1969,1969,1969,1969,0
|
|
20241212,155300,114458548,1969,1969,1969,1969,0
|
|
20241212,155200,114458548,1969,1969,1969,1969,0
|
|
20241212,155100,114458548,1969,1969,1969,1969,0
|
|
20241212,155000,114458548,1969,1969,1969,1969,0
|
|
20241212,154900,114458548,1969,1969,1969,1969,0
|
|
20241212,154800,114458548,1969,1969,1969,1969,0
|
|
20241212,154700,114458548,1969,1969,1969,1969,0
|
|
20241212,154600,114458548,1969,1969,1969,1969,0
|
|
20241212,154500,114458548,1969,1969,1969,1969,0
|
|
20241212,154400,114458548,1969,1969,1969,1969,0
|
|
20241212,154300,114458548,1969,1969,1969,1969,0
|
|
20241212,154200,114458548,1969,1969,1969,1969,0
|
|
20241212,154100,114458548,1969,1969,1969,1969,0
|
|
20241212,154000,114458548,1969,1969,1969,1969,0
|
|
20241212,153900,114458548,1969,1969,1969,1969,0
|
|
20241212,153800,114458548,1969,1969,1969,1969,0
|
|
20241212,153700,114458548,1969,1969,1969,1969,0
|
|
20241212,153600,114458548,1969,1969,1969,1969,0
|
|
20241212,153500,114458548,1969,1969,1969,1969,0
|
|
20241212,153400,114458548,1969,1969,1969,1969,0
|
|
20241212,153300,114458548,1969,1969,1969,1969,0
|
|
20241212,153200,114458548,1969,1969,1969,1969,0
|
|
20241212,153100,114458548,1969,1969,1969,1969,0
|
|
20241212,153000,114458548,1969,1969,1969,1969,4390
|
|
20241212,152900,105814638,1964,1964,1964,1964,0
|
|
20241212,152800,105814638,1964,1964,1964,1964,0
|
|
20241212,152700,105814638,1964,1964,1964,1964,0
|
|
20241212,152600,105814638,1964,1964,1964,1964,0
|
|
20241212,152500,105814638,1964,1964,1964,1964,0
|
|
20241212,152400,105814638,1964,1964,1964,1964,0
|
|
20241212,152300,105814638,1964,1964,1964,1964,0
|
|
20241212,152200,105814638,1964,1964,1964,1964,0
|
|
20241212,152100,105814638,1964,1964,1964,1964,0
|
|
20241212,152000,105814638,1964,1964,1964,1964,0
|
|
20241212,151900,105814638,1964,1964,1964,1964,0
|
|
20241212,151800,105814638,1964,1964,1964,1964,0
|
|
20241212,151700,105814638,1964,1964,1964,1964,7
|
|
20241212,151600,105800890,1965,1965,1965,1965,6
|
|
20241212,151500,105789100,1965,1965,1965,1965,6
|
|
20241212,151400,105777310,1962,1964,1964,1962,1097
|
|
20241212,151300,103624430,1965,1965,1965,1965,18
|
|
20241212,151200,103589060,1965,1965,1965,1965,6
|
|
20241212,151100,103577270,1963,1965,1965,1963,8
|
|
20241212,151000,103561552,1962,1963,1963,1962,961
|
|
20241212,150900,101675269,1965,1965,1965,1965,6
|
|
20241212,150800,101663479,1965,1965,1965,1965,6
|
|
20241212,150700,101651689,1965,1965,1965,1965,6
|
|
20241212,150600,101639899,1963,1965,1965,1963,174
|
|
20241212,150500,101298325,1964,1964,1964,1964,832
|
|
20241212,150400,99664277,1965,1965,1965,1965,7
|
|
20241212,150300,99650522,1965,1965,1965,1965,0
|
|
20241212,150200,99650522,1965,1965,1970,1965,1364
|
|
20241212,150100,96970232,1970,1965,1970,1965,1106
|
|
20241212,150000,94796912,1965,1965,1965,1965,12
|
|
20241212,145900,94773332,1970,1969,1970,1969,235
|
|
20241212,145800,94310611,1970,1970,1970,1970,7
|
|
20241212,145700,94296821,1970,1970,1970,1970,7
|
|
20241212,145600,94283031,1970,1970,1970,1970,0
|
|
20241212,145500,94283031,1970,1970,1970,1970,56
|
|
20241212,145400,94172711,1970,1969,1970,1969,106
|
|
20241212,145300,93963991,1970,1970,1970,1970,6
|
|
20241212,145200,93952171,1970,1970,1970,1970,0
|
|
20241212,145100,93952171,1970,1970,1970,1970,6
|
|
20241212,145000,93940351,1971,1971,1971,1971,7
|
|
20241212,144900,93926554,1971,1971,1971,1971,0
|
|
20241212,144800,93926554,1971,1971,1971,1971,6
|
|
20241212,144700,93914728,1971,1971,1971,1971,6
|
|
20241212,144600,93902902,1971,1971,1971,1971,6
|
|
20241212,144500,93891076,1971,1971,1971,1971,0
|
|
20241212,144400,93891076,1971,1971,1971,1971,17
|
|
20241212,144300,93857569,1971,1971,1971,1971,7
|
|
20241212,144200,93843772,1971,1971,1971,1971,0
|
|
20241212,144100,93843772,1971,1971,1971,1971,7
|
|
20241212,144000,93829975,1970,1971,1971,1970,66
|
|
20241212,143900,93699949,1971,1971,1971,1971,34
|
|
20241212,143800,93632935,1971,1971,1971,1971,0
|
|
20241212,143700,93632935,1971,1971,1971,1971,1306
|
|
20241212,143600,91058809,1972,1972,1972,1972,7
|
|
20241212,143500,91045005,1972,1972,1972,1972,0
|
|
20241212,143400,91045005,1972,1971,1972,1971,107
|
|
20241212,143300,90834102,1972,1972,1972,1972,6
|
|
20241212,143200,90822270,1972,1972,1972,1972,6
|
|
20241212,143100,90810438,1972,1972,1972,1972,0
|
|
20241212,143000,90810438,1972,1972,1972,1972,6
|
|
20241212,142900,90798606,1972,1972,1972,1972,7
|
|
20241212,142800,90784802,1972,1972,1972,1972,6
|
|
20241212,142700,90772970,1973,1973,1973,1973,0
|
|
20241212,142600,90772970,1973,1973,1973,1973,6
|
|
20241212,142500,90761132,1973,1973,1973,1973,6
|
|
20241212,142400,90749294,1973,1968,1973,1968,1300
|
|
20241212,142300,88190115,1968,1967,1968,1967,206
|
|
20241212,142200,87784857,1966,1966,1966,1966,515
|
|
20241212,142100,86772367,1966,1966,1966,1966,6
|
|
20241212,142000,86760571,1966,1966,1966,1966,0
|
|
20241212,141900,86760571,1966,1966,1966,1966,59
|
|
20241212,141800,86644577,1966,1966,1966,1966,8
|
|
20241212,141700,86628849,1966,1966,1966,1966,0
|
|
20241212,141600,86628849,1966,1963,1966,1963,2041
|
|
20241212,141500,82619317,1963,1963,1963,1963,8
|
|
20241212,141400,82603613,1957,1964,1964,1957,11
|
|
20241212,141300,82582044,1964,1964,1964,1964,0
|
|
20241212,141200,82582044,1964,1964,1964,1964,6
|
|
20241212,141100,82570260,1965,1965,1965,1965,6
|
|
20241212,141000,82558470,1965,1965,1965,1965,0
|
|
20241212,140900,82558470,1965,1965,1965,1964,997
|
|
20241212,140800,80599465,1964,1960,1964,1960,1627
|
|
20241212,140700,77407040,1957,1957,1957,1957,0
|
|
20241212,140600,77407040,1957,1959,1959,1957,1000
|
|
20241212,140500,75449121,1960,1960,1960,1960,0
|
|
20241212,140400,75449121,1960,1960,1960,1960,0
|
|
20241212,140300,75449121,1960,1960,1960,1960,0
|
|
20241212,140200,75449121,1960,1960,1960,1960,0
|
|
20241212,140100,75449121,1960,1960,1960,1960,0
|
|
20241212,140000,75449121,1960,1960,1960,1960,0
|
|
20241212,135900,75449121,1960,1960,1960,1960,0
|
|
20241212,135800,75449121,1960,1960,1960,1960,0
|
|
20241212,135700,75449121,1960,1960,1960,1960,0
|
|
20241212,135600,75449121,1960,1960,1960,1960,0
|
|
20241212,135500,75449121,1960,1960,1960,1960,2
|
|
20241212,135400,75445201,1960,1960,1960,1960,10
|
|
20241212,135300,75425601,1959,1959,1959,1959,0
|
|
20241212,135200,75425601,1959,1959,1959,1959,32
|
|
20241212,135100,75362913,1959,1959,1959,1959,0
|
|
20241212,135000,75362913,1959,1958,1959,1958,516
|
|
20241212,134900,74352584,1958,1958,1958,1958,0
|
|
20241212,134800,74352584,1958,1958,1958,1958,0
|
|
20241212,134700,74352584,1958,1957,1958,1957,71
|
|
20241212,134600,74213636,1957,1957,1957,1957,100
|
|
20241212,134500,74017936,1958,1957,1958,1957,861
|
|
20241212,134400,72332855,1957,1957,1957,1957,100
|
|
20241212,134300,72137155,1957,1957,1957,1957,0
|
|
20241212,134200,72137155,1957,1957,1957,1957,0
|
|
20241212,134100,72137155,1957,1957,1957,1957,0
|
|
20241212,134000,72137155,1957,1957,1957,1957,0
|
|
20241212,133900,72137155,1957,1957,1957,1957,0
|
|
20241212,133800,72137155,1957,1956,1957,1956,87
|
|
20241212,133700,71966982,1956,1956,1956,1956,0
|
|
20241212,133600,71966982,1956,1956,1956,1956,0
|
|
20241212,133500,71966982,1956,1956,1956,1956,0
|
|
20241212,133400,71966982,1956,1956,1956,1956,0
|
|
20241212,133300,71966982,1956,1956,1956,1956,0
|
|
20241212,133200,71966982,1956,1956,1956,1956,0
|
|
20241212,133100,71966982,1956,1952,1956,1952,2
|
|
20241212,133000,71963074,1951,1951,1951,1951,0
|
|
20241212,132900,71963074,1951,1951,1951,1951,0
|
|
20241212,132800,71963074,1951,1951,1951,1951,2460
|
|
20241212,132700,67163614,1949,1949,1949,1949,0
|
|
20241212,132600,67163614,1949,1949,1949,1949,0
|
|
20241212,132500,67163614,1949,1949,1949,1949,0
|
|
20241212,132400,67163614,1949,1949,1949,1949,45
|
|
20241212,132300,67075909,1950,1950,1950,1950,0
|
|
20241212,132200,67075909,1950,1950,1950,1950,0
|
|
20241212,132100,67075909,1950,1950,1950,1950,0
|
|
20241212,132000,67075909,1950,1950,1950,1950,0
|
|
20241212,131900,67075909,1950,1950,1950,1950,0
|
|
20241212,131800,67075909,1950,1950,1950,1950,5
|
|
20241212,131700,67066159,1950,1950,1950,1950,0
|
|
20241212,131600,67066159,1950,1950,1950,1950,0
|
|
20241212,131500,67066159,1950,1950,1950,1950,0
|
|
20241212,131400,67066159,1950,1950,1950,1950,10
|
|
20241212,131300,67046659,1950,1950,1950,1950,0
|
|
20241212,131200,67046659,1950,1950,1950,1950,0
|
|
20241212,131100,67046659,1950,1950,1950,1950,0
|
|
20241212,131000,67046659,1950,1950,1950,1950,3
|
|
20241212,130900,67040809,1951,1951,1951,1951,121
|
|
20241212,130800,66804738,1951,1951,1951,1951,0
|
|
20241212,130700,66804738,1951,1951,1951,1951,79
|
|
20241212,130600,66650609,1951,1951,1951,1951,0
|
|
20241212,130500,66650609,1951,1951,1951,1951,0
|
|
20241212,130400,66650609,1951,1951,1951,1951,0
|
|
20241212,130300,66650609,1951,1951,1951,1951,0
|
|
20241212,130200,66650609,1951,1951,1951,1951,0
|
|
20241212,130100,66650609,1951,1951,1951,1951,0
|
|
20241212,130000,66650609,1951,1951,1951,1951,0
|
|
20241212,125900,66650609,1951,1951,1951,1951,0
|
|
20241212,125800,66650609,1951,1951,1951,1951,0
|
|
20241212,125700,66650609,1951,1951,1951,1951,2
|
|
20241212,125600,66646707,1956,1956,1956,1956,24
|
|
20241212,125500,66599763,1957,1957,1957,1957,0
|
|
20241212,125400,66599763,1957,1957,1957,1957,0
|
|
20241212,125300,66599763,1957,1957,1957,1957,0
|
|
20241212,125200,66599763,1957,1957,1957,1957,1
|
|
20241212,125100,66597806,1951,1951,1951,1951,0
|
|
20241212,125000,66597806,1951,1951,1951,1951,0
|
|
20241212,124900,66597806,1951,1951,1951,1951,0
|
|
20241212,124800,66597806,1951,1951,1951,1951,0
|
|
20241212,124700,66597806,1951,1951,1951,1951,0
|
|
20241212,124600,66597806,1951,1951,1951,1951,0
|
|
20241212,124500,66597806,1951,1951,1951,1951,0
|
|
20241212,124400,66597806,1951,1951,1951,1951,0
|
|
20241212,124300,66597806,1951,1951,1951,1951,1
|
|
20241212,124200,66595855,1957,1957,1957,1957,0
|
|
20241212,124100,66595855,1957,1957,1957,1957,0
|
|
20241212,124000,66595855,1957,1957,1957,1957,153
|
|
20241212,123900,66296434,1958,1958,1958,1958,0
|
|
20241212,123800,66296434,1958,1958,1958,1958,0
|
|
20241212,123700,66296434,1958,1958,1958,1958,0
|
|
20241212,123600,66296434,1958,1958,1958,1958,0
|
|
20241212,123500,66296434,1958,1958,1958,1958,0
|
|
20241212,123400,66296434,1958,1958,1958,1958,0
|
|
20241212,123300,66296434,1958,1958,1958,1958,0
|
|
20241212,123200,66296434,1958,1958,1958,1958,0
|
|
20241212,123100,66296434,1958,1958,1958,1958,0
|
|
20241212,123000,66296434,1958,1957,1958,1957,53
|
|
20241212,122900,66192712,1953,1953,1953,1953,0
|
|
20241212,122800,66192712,1953,1953,1953,1953,0
|
|
20241212,122700,66192712,1953,1953,1953,1953,0
|
|
20241212,122600,66192712,1953,1953,1953,1953,0
|
|
20241212,122500,66192712,1953,1953,1953,1953,0
|
|
20241212,122400,66192712,1953,1953,1953,1953,0
|
|
20241212,122300,66192712,1953,1953,1953,1953,0
|
|
20241212,122200,66192712,1953,1953,1953,1953,6
|
|
20241212,122100,66180994,1958,1958,1958,1958,1
|
|
20241212,122000,66179036,1950,1950,1950,1950,0
|
|
20241212,121900,66179036,1950,1950,1950,1950,0
|
|
20241212,121800,66179036,1950,1950,1950,1950,62
|
|
20241212,121700,66058136,1949,1949,1949,1949,0
|
|
20241212,121600,66058136,1949,1949,1949,1949,0
|
|
20241212,121500,66058136,1949,1949,1949,1949,0
|
|
20241212,121400,66058136,1949,1949,1949,1949,0
|
|
20241212,121300,66058136,1949,1949,1949,1949,0
|
|
20241212,121200,66058136,1949,1950,1950,1949,85
|
|
20241212,121100,65892437,1962,1956,1962,1950,336
|
|
20241212,121000,65236935,1955,1955,1955,1955,1
|
|
20241212,120900,65234980,1956,1956,1956,1956,1
|
|
20241212,120800,65233024,1950,1950,1950,1950,0
|
|
20241212,120700,65233024,1950,1950,1950,1950,0
|
|
20241212,120600,65233024,1950,1951,1951,1950,276
|
|
20241212,120500,64694814,1950,1950,1950,1950,0
|
|
20241212,120400,64694814,1950,1950,1950,1950,0
|
|
20241212,120300,64694814,1950,1950,1950,1950,0
|
|
20241212,120200,64694814,1950,1956,1956,1950,219
|
|
20241212,120100,64267642,1957,1957,1957,1957,0
|
|
20241212,120000,64267642,1957,1957,1957,1957,0
|
|
20241212,115900,64267642,1957,1957,1957,1957,0
|
|
20241212,115800,64267642,1957,1957,1957,1957,0
|
|
20241212,115700,64267642,1957,1957,1957,1957,0
|
|
20241212,115600,64267642,1957,1957,1957,1957,0
|
|
20241212,115500,64267642,1957,1957,1957,1957,0
|
|
20241212,115400,64267642,1957,1957,1957,1957,0
|
|
20241212,115300,64267642,1957,1957,1957,1957,0
|
|
20241212,115200,64267642,1957,1957,1957,1957,0
|
|
20241212,115100,64267642,1957,1957,1957,1957,1
|
|
20241212,115000,64265685,1956,1956,1956,1956,0
|
|
20241212,114900,64265685,1956,1956,1956,1956,0
|
|
20241212,114800,64265685,1956,1956,1956,1956,0
|
|
20241212,114700,64265685,1956,1956,1956,1956,26
|
|
20241212,114600,64214829,1956,1958,1958,1956,318
|
|
20241212,114500,63592289,1958,1958,1958,1958,0
|
|
20241212,114400,63592289,1958,1958,1958,1958,0
|
|
20241212,114300,63592289,1958,1958,1958,1958,0
|
|
20241212,114200,63592289,1958,1959,1959,1958,366
|
|
20241212,114100,62875364,1959,1959,1959,1959,0
|
|
20241212,114000,62875364,1959,1960,1960,1959,7
|
|
20241212,113900,62861645,1961,1962,1962,1961,2
|
|
20241212,113800,62857722,1963,1960,1963,1959,22
|
|
20241212,113700,62814601,1960,1960,1960,1960,1
|
|
20241212,113600,62812641,1959,1959,1959,1959,0
|
|
20241212,113500,62812641,1959,1959,1959,1959,0
|
|
20241212,113400,62812641,1959,1959,1959,1959,0
|
|
20241212,113300,62812641,1959,1959,1959,1959,0
|
|
20241212,113200,62812641,1959,1959,1959,1959,0
|
|
20241212,113100,62812641,1959,1959,1959,1959,0
|
|
20241212,113000,62812641,1959,1959,1959,1959,0
|
|
20241212,112900,62812641,1959,1959,1959,1959,0
|
|
20241212,112800,62812641,1959,1959,1959,1959,0
|
|
20241212,112700,62812641,1959,1959,1959,1959,0
|
|
20241212,112600,62812641,1959,1959,1959,1959,0
|
|
20241212,112500,62812641,1959,1959,1959,1959,30
|
|
20241212,112400,62753871,1959,1961,1961,1959,600
|
|
20241212,112300,61578368,1961,1961,1961,1961,199
|
|
20241212,112200,61188129,1961,1961,1961,1961,1
|
|
20241212,112100,61186168,1962,1963,1963,1962,2
|
|
20241212,112000,61182243,1964,1958,1964,1958,1056
|
|
20241212,111900,59110448,1949,1949,1949,1949,0
|
|
20241212,111800,59110448,1949,1949,1949,1949,0
|
|
20241212,111700,59110448,1949,1949,1949,1949,0
|
|
20241212,111600,59110448,1949,1949,1949,1949,0
|
|
20241212,111500,59110448,1949,1950,1950,1949,472
|
|
20241212,111400,58190410,1951,1951,1951,1951,0
|
|
20241212,111300,58190410,1951,1951,1951,1951,0
|
|
20241212,111200,58190410,1951,1951,1951,1951,600
|
|
20241212,111100,57019810,1950,1957,1957,1950,20
|
|
20241212,111000,56980725,1959,1958,1959,1958,24
|
|
20241212,110900,56933732,1958,1958,1958,1958,0
|
|
20241212,110800,56933732,1958,1958,1958,1958,0
|
|
20241212,110700,56933732,1958,1958,1958,1958,10
|
|
20241212,110600,56914152,1958,1958,1958,1958,0
|
|
20241212,110500,56914152,1958,1958,1958,1958,0
|
|
20241212,110400,56914152,1958,1958,1958,1958,0
|
|
20241212,110300,56914152,1958,1958,1959,1958,1578
|
|
20241212,110200,53824427,1958,1958,1958,1958,56
|
|
20241212,110100,53714779,1959,1958,1959,1958,534
|
|
20241212,110000,52669206,1957,1957,1957,1957,27
|
|
20241212,105900,52616367,1956,1956,1956,1956,1
|
|
20241212,105800,52614411,1956,1956,1956,1956,0
|
|
20241212,105700,52614411,1956,1956,1956,1956,0
|
|
20241212,105600,52614411,1956,1956,1956,1956,0
|
|
20241212,105500,52614411,1956,1956,1956,1956,0
|
|
20241212,105400,52614411,1956,1956,1956,1956,0
|
|
20241212,105300,52614411,1956,1956,1956,1956,1
|
|
20241212,105200,52612455,1958,1958,1958,1958,0
|
|
20241212,105100,52612455,1958,1957,1958,1957,9
|
|
20241212,105000,52594838,1957,1957,1957,1957,0
|
|
20241212,104900,52594838,1957,1957,1957,1957,0
|
|
20241212,104800,52594838,1957,1957,1957,1957,5
|
|
20241212,104700,52585053,1957,1957,1957,1957,0
|
|
20241212,104600,52585053,1957,1957,1957,1957,0
|
|
20241212,104500,52585053,1957,1957,1957,1957,0
|
|
20241212,104400,52585053,1957,1957,1957,1957,2
|
|
20241212,104300,52581139,1958,1958,1958,1958,0
|
|
20241212,104200,52581139,1958,1957,1958,1957,101
|
|
20241212,104100,52383382,1958,1958,1958,1958,0
|
|
20241212,104000,52383382,1958,1958,1958,1958,1
|
|
20241212,103900,52381424,1958,1958,1958,1958,101
|
|
20241212,103800,52183666,1958,1958,1958,1958,0
|
|
20241212,103700,52183666,1958,1958,1958,1958,0
|
|
20241212,103600,52183666,1958,1958,1958,1958,1
|
|
20241212,103500,52181708,1947,1947,1947,1947,0
|
|
20241212,103400,52181708,1947,1947,1947,1947,0
|
|
20241212,103300,52181708,1947,1947,1947,1947,0
|
|
20241212,103200,52181708,1947,1947,1947,1947,0
|
|
20241212,103100,52181708,1947,1947,1947,1947,0
|
|
20241212,103000,52181708,1947,1959,1959,1947,101
|
|
20241212,102900,51983861,1959,1959,1959,1959,5
|
|
20241212,102800,51974066,1960,1960,1960,1960,0
|
|
20241212,102700,51974066,1960,1960,1960,1960,0
|
|
20241212,102600,51974066,1960,1960,1960,1960,10
|
|
20241212,102500,51954466,1947,1947,1947,1947,10
|
|
20241212,102400,51934996,1951,1951,1951,1951,1067
|
|
20241212,102300,49853279,1950,1950,1950,1950,0
|
|
20241212,102200,49853279,1950,1950,1950,1950,206
|
|
20241212,102100,49451579,1949,1949,1949,1949,0
|
|
20241212,102000,49451579,1949,1949,1949,1949,100
|
|
20241212,101900,49256679,1947,1947,1947,1947,0
|
|
20241212,101800,49256679,1947,1947,1947,1947,0
|
|
20241212,101700,49256679,1947,1947,1947,1947,0
|
|
20241212,101600,49256679,1947,1947,1947,1947,0
|
|
20241212,101500,49256679,1947,1947,1947,1947,13
|
|
20241212,101400,49231368,1947,1947,1947,1947,0
|
|
20241212,101300,49231368,1947,1947,1947,1947,0
|
|
20241212,101200,49231368,1947,1947,1947,1947,0
|
|
20241212,101100,49231368,1947,1947,1947,1947,0
|
|
20241212,101000,49231368,1947,1948,1948,1947,895
|
|
20241212,100900,47488715,1949,1949,1949,1949,1
|
|
20241212,100800,47486766,1948,1948,1948,1948,0
|
|
20241212,100700,47486766,1948,1948,1948,1948,0
|
|
20241212,100600,47486766,1948,1948,1948,1948,682
|
|
20241212,100500,46158230,1950,1950,1950,1950,0
|
|
20241212,100400,46158230,1950,1950,1950,1950,0
|
|
20241212,100300,46158230,1950,1950,1950,1950,1
|
|
20241212,100200,46156280,1949,1949,1949,1949,400
|
|
20241212,100100,45376680,1949,1949,1949,1949,0
|
|
20241212,100000,45376680,1949,1949,1949,1949,0
|
|
20241212,095900,45376680,1949,1949,1949,1949,0
|
|
20241212,095800,45376680,1949,1949,1949,1949,1
|
|
20241212,095700,45374731,1949,1950,1950,1949,1015
|
|
20241212,095600,43395653,1950,1950,1950,1950,0
|
|
20241212,095500,43395653,1950,1950,1950,1950,201
|
|
20241212,095400,43003703,1949,1949,1949,1949,0
|
|
20241212,095300,43003703,1949,1949,1949,1949,249
|
|
20241212,095200,42518402,1949,1951,1951,1949,853
|
|
20241212,095100,40855229,1951,1951,1951,1951,2193
|
|
20241212,095000,36576686,1953,1955,1955,1953,1050
|
|
20241212,094900,34525988,1955,1958,1958,1955,2589
|
|
20241212,094800,29462754,1958,1958,1958,1958,376
|
|
20241212,094700,28726546,1960,1960,1960,1960,0
|
|
20241212,094600,28726546,1960,1960,1960,1960,100
|
|
20241212,094500,28530546,1958,1961,1961,1958,98
|
|
20241212,094400,28338654,1958,1958,1958,1958,0
|
|
20241212,094300,28338654,1958,1959,1959,1958,864
|
|
20241212,094200,26646142,1959,1959,1959,1959,0
|
|
20241212,094100,26646142,1959,1959,1959,1959,1
|
|
20241212,094000,26644183,1959,1958,1959,1958,21
|
|
20241212,093900,26603054,1958,1961,1961,1958,93
|
|
20241212,093800,26420875,1959,1961,1961,1959,20
|
|
20241212,093700,26381692,1961,1961,1961,1961,1
|
|
20241212,093600,26379731,1959,1959,1959,1959,0
|
|
20241212,093500,26379731,1959,1962,1962,1959,4
|
|
20241212,093400,26371889,1958,1958,1958,1958,0
|
|
20241212,093300,26371889,1958,1962,1963,1958,118
|
|
20241212,093200,26140506,1963,1963,1963,1963,5
|
|
20241212,093100,26130691,1963,1963,1963,1963,2
|
|
20241212,093000,26126765,1963,1963,1963,1963,1
|
|
20241212,092900,26124802,1963,1963,1963,1963,1
|
|
20241212,092800,26122839,1962,1962,1962,1962,113
|
|
20241212,092700,25901133,1962,1962,1962,1962,0
|
|
20241212,092600,25901133,1962,1962,1962,1962,0
|
|
20241212,092500,25901133,1962,1962,1962,1962,1
|
|
20241212,092400,25899171,1955,1955,1955,1955,0
|
|
20241212,092300,25899171,1955,1955,1955,1955,0
|
|
20241212,092200,25899171,1955,1955,1955,1955,0
|
|
20241212,092100,25899171,1955,1955,1955,1955,333
|
|
20241212,092000,25248156,1955,1963,1963,1955,644
|
|
20241212,091900,23985072,1955,1958,1958,1955,530
|
|
20241212,091800,22947654,1963,1963,1963,1963,0
|
|
20241212,091700,22947654,1963,1963,1963,1963,402
|
|
20241212,091600,22158528,1964,1964,1964,1964,100
|
|
20241212,091500,21962128,1963,1963,1963,1963,126
|
|
20241212,091400,21714790,1964,1963,1964,1963,606
|
|
20241212,091300,20524912,1963,1963,1963,1963,2000
|
|
20241212,091200,16598912,1964,1962,1964,1962,597
|
|
20241212,091100,15427006,1963,1963,1963,1963,244
|
|
20241212,091000,14948034,1963,1963,1963,1963,0
|
|
20241212,090900,14948034,1963,1963,1963,1963,147
|
|
20241212,090800,14659473,1962,1962,1962,1962,4210
|
|
20241212,090700,6399453,1963,1961,1963,1961,73
|
|
20241212,090600,6256226,1961,1953,1961,1953,428
|
|
20241212,090500,5419262,1947,1948,1948,1947,334
|
|
20241212,090400,4768635,1958,1958,1958,1958,0
|
|
20241212,090300,4768635,1958,1958,1958,1958,0
|
|
20241212,090200,4768635,1958,1959,1959,1958,105
|
|
20241212,090100,4563040,1958,1958,1958,1958,1430
|
|
20241212,090000,1763100,1959,1959,1959,1959,900
|