599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,185600,113369156,1955,1955,1955,1955,654
|
|
20241223,185500,113369156,1955,1955,1955,1955,0
|
|
20241223,185400,113369156,1955,1955,1955,1955,0
|
|
20241223,185300,113369156,1955,1955,1955,1955,0
|
|
20241223,185200,113369156,1955,1955,1955,1955,0
|
|
20241223,185100,113369156,1955,1955,1955,1955,0
|
|
20241223,185000,113369156,1955,1955,1955,1955,0
|
|
20241223,184900,113369156,1955,1955,1955,1955,0
|
|
20241223,184800,113369156,1955,1955,1955,1955,0
|
|
20241223,184700,113369156,1955,1955,1955,1955,0
|
|
20241223,184600,113369156,1955,1955,1955,1955,0
|
|
20241223,184500,113369156,1955,1955,1955,1955,0
|
|
20241223,184400,113369156,1955,1955,1955,1955,0
|
|
20241223,184300,113369156,1955,1955,1955,1955,0
|
|
20241223,184200,113369156,1955,1955,1955,1955,0
|
|
20241223,184100,113369156,1955,1955,1955,1955,0
|
|
20241223,184000,113369156,1955,1955,1955,1955,0
|
|
20241223,183900,113369156,1955,1955,1955,1955,0
|
|
20241223,183800,113369156,1955,1955,1955,1955,0
|
|
20241223,183700,113369156,1955,1955,1955,1955,0
|
|
20241223,183600,113369156,1955,1955,1955,1955,0
|
|
20241223,183500,113369156,1955,1955,1955,1955,0
|
|
20241223,183400,113369156,1955,1955,1955,1955,0
|
|
20241223,183300,113369156,1955,1955,1955,1955,0
|
|
20241223,183200,113369156,1955,1955,1955,1955,0
|
|
20241223,183100,113369156,1955,1955,1955,1955,0
|
|
20241223,183000,113369156,1955,1955,1955,1955,0
|
|
20241223,182900,113369156,1955,1955,1955,1955,0
|
|
20241223,182800,113369156,1955,1955,1955,1955,0
|
|
20241223,182700,113369156,1955,1955,1955,1955,0
|
|
20241223,182600,113369156,1955,1955,1955,1955,654
|
|
20241223,182500,113369156,1955,1955,1955,1955,0
|
|
20241223,182400,113369156,1955,1955,1955,1955,0
|
|
20241223,182300,113369156,1955,1955,1955,1955,0
|
|
20241223,182200,113369156,1955,1955,1955,1955,0
|
|
20241223,182100,113369156,1955,1955,1955,1955,0
|
|
20241223,182000,113369156,1955,1955,1955,1955,0
|
|
20241223,181900,113369156,1955,1955,1955,1955,0
|
|
20241223,181800,113369156,1955,1955,1955,1955,0
|
|
20241223,181700,113369156,1955,1955,1955,1955,0
|
|
20241223,181600,113369156,1955,1955,1955,1955,0
|
|
20241223,181500,113369156,1955,1955,1955,1955,0
|
|
20241223,181400,113369156,1955,1955,1955,1955,0
|
|
20241223,181300,113369156,1955,1955,1955,1955,0
|
|
20241223,181200,113369156,1955,1955,1955,1955,0
|
|
20241223,181100,113369156,1955,1955,1955,1955,0
|
|
20241223,181000,113369156,1955,1955,1955,1955,0
|
|
20241223,180900,113369156,1955,1955,1955,1955,0
|
|
20241223,180800,113369156,1955,1955,1955,1955,0
|
|
20241223,180700,113369156,1955,1955,1955,1955,0
|
|
20241223,180600,113369156,1955,1955,1955,1955,0
|
|
20241223,180500,113369156,1955,1955,1955,1955,0
|
|
20241223,180400,113369156,1955,1955,1955,1955,0
|
|
20241223,180300,113369156,1955,1955,1955,1955,0
|
|
20241223,180200,113369156,1955,1955,1955,1955,0
|
|
20241223,180100,113369156,1955,1955,1955,1955,0
|
|
20241223,180000,113369156,1955,1955,1955,1955,0
|
|
20241223,175900,113369156,1955,1955,1955,1955,0
|
|
20241223,175800,113369156,1955,1955,1955,1955,0
|
|
20241223,175700,113369156,1955,1955,1955,1955,0
|
|
20241223,175600,113369156,1955,1955,1955,1955,654
|
|
20241223,175500,113369156,1955,1955,1955,1955,0
|
|
20241223,175400,113369156,1955,1955,1955,1955,0
|
|
20241223,175300,113369156,1955,1955,1955,1955,0
|
|
20241223,175200,113369156,1955,1955,1955,1955,0
|
|
20241223,175100,113369156,1955,1955,1955,1955,0
|
|
20241223,175000,113369156,1955,1955,1955,1955,0
|
|
20241223,174900,113369156,1955,1955,1955,1955,0
|
|
20241223,174800,113369156,1955,1955,1955,1955,0
|
|
20241223,174700,113369156,1955,1955,1955,1955,0
|
|
20241223,174600,113369156,1955,1955,1955,1955,0
|
|
20241223,174500,113369156,1955,1955,1955,1955,0
|
|
20241223,174400,113369156,1955,1955,1955,1955,0
|
|
20241223,174300,113369156,1955,1955,1955,1955,0
|
|
20241223,174200,113369156,1955,1955,1955,1955,0
|
|
20241223,174100,113369156,1955,1955,1955,1955,0
|
|
20241223,174000,113369156,1955,1955,1955,1955,0
|
|
20241223,173900,113369156,1955,1955,1955,1955,0
|
|
20241223,173800,113369156,1955,1955,1955,1955,0
|
|
20241223,173700,113369156,1955,1955,1955,1955,0
|
|
20241223,173600,113369156,1955,1955,1955,1955,0
|
|
20241223,173500,113369156,1955,1955,1955,1955,0
|
|
20241223,173400,113369156,1955,1955,1955,1955,0
|
|
20241223,173300,113369156,1955,1955,1955,1955,0
|
|
20241223,173200,113369156,1955,1955,1955,1955,0
|
|
20241223,173100,113369156,1955,1955,1955,1955,0
|
|
20241223,173000,113369156,1955,1955,1955,1955,0
|
|
20241223,172900,113369156,1955,1955,1955,1955,0
|
|
20241223,172800,113369156,1955,1955,1955,1955,0
|
|
20241223,172700,113369156,1955,1955,1955,1955,0
|
|
20241223,172600,113369156,1955,1955,1955,1955,654
|
|
20241223,172500,113369156,1955,1955,1955,1955,0
|
|
20241223,172400,113369156,1955,1955,1955,1955,0
|
|
20241223,172300,113369156,1955,1955,1955,1955,0
|
|
20241223,172200,113369156,1955,1955,1955,1955,0
|
|
20241223,172100,113369156,1955,1955,1955,1955,0
|
|
20241223,172000,113369156,1955,1955,1955,1955,0
|
|
20241223,171900,113369156,1955,1955,1955,1955,0
|
|
20241223,171800,113369156,1955,1955,1955,1955,0
|
|
20241223,171700,113369156,1955,1955,1955,1955,0
|
|
20241223,171600,113369156,1955,1955,1955,1955,0
|
|
20241223,171500,113369156,1955,1955,1955,1955,0
|
|
20241223,171400,113369156,1955,1955,1955,1955,0
|
|
20241223,171300,113369156,1955,1955,1955,1955,0
|
|
20241223,171200,113369156,1955,1955,1955,1955,0
|
|
20241223,171100,113369156,1955,1955,1955,1955,0
|
|
20241223,171000,113369156,1955,1955,1955,1955,0
|
|
20241223,170900,113369156,1955,1955,1955,1955,0
|
|
20241223,170800,113369156,1955,1955,1955,1955,0
|
|
20241223,170700,113369156,1955,1955,1955,1955,0
|
|
20241223,170600,113369156,1955,1955,1955,1955,0
|
|
20241223,170500,113369156,1955,1955,1955,1955,0
|
|
20241223,170400,113369156,1955,1955,1955,1955,0
|
|
20241223,170300,113369156,1955,1955,1955,1955,0
|
|
20241223,170200,113369156,1955,1955,1955,1955,0
|
|
20241223,170100,113369156,1955,1955,1955,1955,0
|
|
20241223,170000,113369156,1955,1955,1955,1955,0
|
|
20241223,165900,113369156,1955,1955,1955,1955,0
|
|
20241223,165800,113369156,1955,1955,1955,1955,0
|
|
20241223,165700,113369156,1955,1955,1955,1955,0
|
|
20241223,165600,113369156,1955,1955,1955,1955,654
|
|
20241223,165500,113369156,1955,1955,1955,1955,0
|
|
20241223,165400,113369156,1955,1955,1955,1955,0
|
|
20241223,165300,113369156,1955,1955,1955,1955,0
|
|
20241223,165200,113369156,1955,1955,1955,1955,0
|
|
20241223,165100,113369156,1955,1955,1955,1955,0
|
|
20241223,165000,113369156,1955,1955,1955,1955,0
|
|
20241223,164900,113369156,1955,1955,1955,1955,0
|
|
20241223,164800,113369156,1955,1955,1955,1955,0
|
|
20241223,164700,113369156,1955,1955,1955,1955,0
|
|
20241223,164600,113369156,1955,1955,1955,1955,0
|
|
20241223,164500,113369156,1955,1955,1955,1955,0
|
|
20241223,164400,113369156,1955,1955,1955,1955,0
|
|
20241223,164300,113369156,1955,1955,1955,1955,0
|
|
20241223,164200,113369156,1955,1955,1955,1955,0
|
|
20241223,164100,113369156,1955,1955,1955,1955,0
|
|
20241223,164000,113369156,1955,1955,1955,1955,0
|
|
20241223,163900,113369156,1955,1955,1955,1955,0
|
|
20241223,163800,113369156,1955,1955,1955,1955,0
|
|
20241223,163700,113369156,1955,1955,1955,1955,0
|
|
20241223,163600,113369156,1955,1955,1955,1955,0
|
|
20241223,163500,113369156,1955,1955,1955,1955,0
|
|
20241223,163400,113369156,1955,1955,1955,1955,0
|
|
20241223,163300,113369156,1955,1955,1955,1955,0
|
|
20241223,163200,113369156,1955,1955,1955,1955,0
|
|
20241223,163100,113369156,1955,1955,1955,1955,0
|
|
20241223,163000,113369156,1955,1955,1955,1955,0
|
|
20241223,162900,113369156,1955,1955,1955,1955,0
|
|
20241223,162800,113369156,1955,1955,1955,1955,0
|
|
20241223,162700,113369156,1955,1955,1955,1955,0
|
|
20241223,162600,113369156,1955,1955,1955,1955,654
|
|
20241223,162500,113369156,1955,1955,1955,1955,0
|
|
20241223,162400,113369156,1955,1955,1955,1955,0
|
|
20241223,162300,113369156,1955,1955,1955,1955,0
|
|
20241223,162200,113369156,1955,1955,1955,1955,0
|
|
20241223,162100,113369156,1955,1955,1955,1955,0
|
|
20241223,162000,113369156,1955,1955,1955,1955,0
|
|
20241223,161900,113369156,1955,1955,1955,1955,0
|
|
20241223,161800,113369156,1955,1955,1955,1955,0
|
|
20241223,161700,113369156,1955,1955,1955,1955,0
|
|
20241223,161600,113369156,1955,1955,1955,1955,0
|
|
20241223,161500,113369156,1955,1955,1955,1955,0
|
|
20241223,161400,113369156,1955,1955,1955,1955,0
|
|
20241223,161300,113369156,1955,1955,1955,1955,0
|
|
20241223,161200,113369156,1955,1955,1955,1955,0
|
|
20241223,161100,113369156,1955,1955,1955,1955,0
|
|
20241223,161000,113369156,1955,1955,1955,1955,0
|
|
20241223,160900,113369156,1955,1955,1955,1955,0
|
|
20241223,160800,113369156,1955,1955,1955,1955,0
|
|
20241223,160700,113369156,1955,1955,1955,1955,0
|
|
20241223,160600,113369156,1955,1955,1955,1955,0
|
|
20241223,160500,113369156,1955,1955,1955,1955,0
|
|
20241223,160400,113369156,1955,1955,1955,1955,0
|
|
20241223,160300,113369156,1955,1955,1955,1955,0
|
|
20241223,160200,113369156,1955,1955,1955,1955,0
|
|
20241223,160100,113369156,1955,1955,1955,1955,0
|
|
20241223,160000,113369156,1955,1955,1955,1955,0
|
|
20241223,155900,113369156,1955,1955,1955,1955,0
|
|
20241223,155800,113369156,1955,1955,1955,1955,0
|
|
20241223,155700,113369156,1955,1955,1955,1955,0
|
|
20241223,155600,113369156,1955,1955,1955,1955,654
|
|
20241223,155500,113369156,1955,1955,1955,1955,0
|
|
20241223,155400,113369156,1955,1955,1955,1955,0
|
|
20241223,155300,113369156,1955,1955,1955,1955,0
|
|
20241223,155200,113369156,1955,1955,1955,1955,0
|
|
20241223,155100,113369156,1955,1955,1955,1955,0
|
|
20241223,155000,113369156,1955,1955,1955,1955,0
|
|
20241223,154900,113369156,1955,1955,1955,1955,0
|
|
20241223,154800,113369156,1955,1955,1955,1955,0
|
|
20241223,154700,113369156,1955,1955,1955,1955,0
|
|
20241223,154600,113369156,1955,1955,1955,1955,0
|
|
20241223,154500,113369156,1955,1955,1955,1955,0
|
|
20241223,154400,113369156,1955,1955,1955,1955,0
|
|
20241223,154300,113369156,1955,1955,1955,1955,0
|
|
20241223,154200,113369156,1955,1955,1955,1955,0
|
|
20241223,154100,113369156,1955,1955,1955,1955,0
|
|
20241223,154000,113369156,1955,1955,1955,1955,0
|
|
20241223,153900,113369156,1955,1955,1955,1955,0
|
|
20241223,153800,113369156,1955,1955,1955,1955,0
|
|
20241223,153700,113369156,1955,1955,1955,1955,0
|
|
20241223,153600,113369156,1955,1955,1955,1955,0
|
|
20241223,153500,113369156,1955,1955,1955,1955,0
|
|
20241223,153400,113369156,1955,1955,1955,1955,0
|
|
20241223,153300,113369156,1955,1955,1955,1955,0
|
|
20241223,153200,113369156,1955,1955,1955,1955,0
|
|
20241223,153100,113369156,1955,1955,1955,1955,0
|
|
20241223,153000,113369156,1955,1955,1955,1955,654
|
|
20241223,152900,112090586,1959,1959,1959,1959,0
|
|
20241223,152800,112090586,1959,1959,1959,1959,0
|
|
20241223,152700,112090586,1959,1959,1959,1959,0
|
|
20241223,152600,112090586,1959,1959,1959,1959,0
|
|
20241223,152500,112090586,1959,1959,1959,1959,0
|
|
20241223,152400,112090586,1959,1959,1959,1959,0
|
|
20241223,152300,112090586,1959,1959,1959,1959,0
|
|
20241223,152200,112090586,1959,1959,1959,1959,0
|
|
20241223,152100,112090586,1959,1959,1959,1959,0
|
|
20241223,152000,112090586,1959,1959,1959,1959,0
|
|
20241223,151900,112090586,1959,1959,1959,1959,200
|
|
20241223,151800,111698786,1959,1960,1960,1959,11
|
|
20241223,151700,111677235,1960,1960,1960,1960,0
|
|
20241223,151600,111677235,1960,1960,1960,1960,1
|
|
20241223,151500,111675275,1954,1954,1960,1954,226
|
|
20241223,151400,111233665,1960,1960,1960,1960,2
|
|
20241223,151300,111229745,1960,1960,1960,1960,1
|
|
20241223,151200,111227785,1960,1954,1960,1954,102
|
|
20241223,151100,111028465,1954,1960,1960,1954,201
|
|
20241223,151000,110635705,1960,1960,1960,1960,2
|
|
20241223,150900,110631785,1960,1960,1960,1960,2
|
|
20241223,150800,110627865,1960,1960,1960,1960,1
|
|
20241223,150700,110625905,1955,1954,1955,1954,117
|
|
20241223,150600,110397270,1960,1955,1960,1954,127
|
|
20241223,150500,110149075,1960,1960,1960,1960,1
|
|
20241223,150400,110147115,1960,1960,1960,1960,2
|
|
20241223,150300,110143195,1960,1960,1960,1960,1
|
|
20241223,150200,110141235,1960,1960,1960,1960,2
|
|
20241223,150100,110137315,1960,1960,1960,1960,1
|
|
20241223,150000,110135355,1960,1960,1960,1960,12
|
|
20241223,145900,110111835,1960,1960,1960,1960,1
|
|
20241223,145800,110109875,1960,1960,1960,1960,2
|
|
20241223,145700,110105955,1960,1960,1960,1960,0
|
|
20241223,145600,110105955,1960,1955,1960,1955,5
|
|
20241223,145500,110096170,1960,1953,1960,1953,101
|
|
20241223,145400,109898910,1953,1953,1960,1953,202
|
|
20241223,145300,109504390,1960,1960,1960,1960,1
|
|
20241223,145200,109502430,1960,1954,1960,1954,304
|
|
20241223,145100,108908402,1960,1955,1960,1955,14
|
|
20241223,145000,108881027,1961,1961,1961,1961,2
|
|
20241223,144900,108877105,1961,1961,1961,1961,1
|
|
20241223,144800,108875144,1961,1961,1961,1961,2
|
|
20241223,144700,108871222,1956,1956,1956,1956,100
|
|
20241223,144600,108675622,1961,1956,1961,1956,101
|
|
20241223,144500,108478061,1956,1957,1961,1956,203
|
|
20241223,144400,108080882,1961,1961,1961,1961,2
|
|
20241223,144300,108076960,1961,1961,1961,1961,1
|
|
20241223,144200,108074999,1961,1961,1961,1961,2
|
|
20241223,144100,108071077,1961,1961,1961,1960,59
|
|
20241223,144000,107955381,1961,1961,1961,1961,2
|
|
20241223,143900,107951459,1961,1961,1961,1961,1
|
|
20241223,143800,107949498,1961,1961,1961,1961,2
|
|
20241223,143700,107945576,1961,1961,1961,1961,0
|
|
20241223,143600,107945576,1961,1961,1961,1961,16
|
|
20241223,143500,107914200,1961,1961,1961,1961,2
|
|
20241223,143400,107910278,1961,1961,1961,1961,1
|
|
20241223,143300,107908317,1961,1961,1961,1961,2
|
|
20241223,143200,107904395,1961,1961,1961,1961,1
|
|
20241223,143100,107902434,1961,1961,1961,1961,2
|
|
20241223,143000,107898512,1961,1961,1961,1961,2
|
|
20241223,142900,107894590,1961,1961,1961,1961,1
|
|
20241223,142800,107892629,1961,1961,1961,1961,2
|
|
20241223,142700,107888707,1962,1962,1962,1962,300
|
|
20241223,142600,107300107,1962,1962,1962,1962,1
|
|
20241223,142500,107298145,1962,1962,1962,1962,2
|
|
20241223,142400,107294221,1962,1962,1962,1962,1
|
|
20241223,142300,107292259,1962,1962,1962,1962,2
|
|
20241223,142200,107288335,1962,1962,1962,1962,1
|
|
20241223,142100,107286373,1961,1961,1961,1961,2
|
|
20241223,142000,107282451,1960,1959,1960,1959,1855
|
|
20241223,141900,103646952,1959,1959,1959,1959,2
|
|
20241223,141800,103643034,1959,1959,1959,1959,2
|
|
20241223,141700,103639116,1959,1959,1959,1959,0
|
|
20241223,141600,103639116,1959,1959,1959,1959,1
|
|
20241223,141500,103637157,1959,1959,1959,1959,472
|
|
20241223,141400,102712509,1959,1959,1959,1959,1
|
|
20241223,141300,102710550,1959,1959,1959,1959,2
|
|
20241223,141200,102706632,1959,1959,1959,1959,1
|
|
20241223,141100,102704673,1959,1959,1959,1959,2
|
|
20241223,141000,102700755,1959,1959,1959,1959,1
|
|
20241223,140900,102698796,1952,1959,1959,1952,62
|
|
20241223,140800,102577758,1952,1959,1959,1952,11
|
|
20241223,140700,102556279,1952,1952,1952,1952,713
|
|
20241223,140600,101164503,1959,1959,1959,1959,2
|
|
20241223,140500,101160585,1959,1959,1959,1959,1
|
|
20241223,140400,101158626,1959,1958,1959,1952,40
|
|
20241223,140300,101080448,1959,1959,1959,1959,2
|
|
20241223,140200,101076530,1959,1959,1959,1959,1
|
|
20241223,140100,101074571,1959,1959,1959,1959,2
|
|
20241223,140000,101070653,1959,1959,1959,1959,1
|
|
20241223,135900,101068694,1959,1959,1959,1959,2
|
|
20241223,135800,101064776,1959,1959,1959,1959,1
|
|
20241223,135700,101062817,1959,1959,1959,1959,4
|
|
20241223,135600,101054981,1960,1960,1960,1960,2
|
|
20241223,135500,101051061,1960,1960,1960,1960,1
|
|
20241223,135400,101049101,1960,1960,1960,1960,2
|
|
20241223,135300,101045181,1960,1960,1960,1960,1
|
|
20241223,135200,101043221,1960,1960,1960,1960,2
|
|
20241223,135100,101039301,1960,1960,1960,1960,3
|
|
20241223,135000,101033421,1960,1960,1960,1960,1
|
|
20241223,134900,101031461,1960,1960,1960,1960,2
|
|
20241223,134800,101027541,1960,1960,1960,1960,1
|
|
20241223,134700,101025581,1960,1960,1960,1960,0
|
|
20241223,134600,101025581,1960,1960,1960,1960,2
|
|
20241223,134500,101021661,1960,1960,1960,1960,1
|
|
20241223,134400,101019701,1960,1960,1960,1960,3
|
|
20241223,134300,101013821,1960,1957,1960,1957,2
|
|
20241223,134200,101009904,1960,1960,1960,1960,2
|
|
20241223,134100,101005984,1960,1960,1960,1960,1
|
|
20241223,134000,101004024,1960,1960,1960,1960,2
|
|
20241223,133900,101000104,1960,1960,1960,1960,2
|
|
20241223,133800,100996184,1960,1960,1960,1960,1
|
|
20241223,133700,100994224,1960,1960,1960,1960,0
|
|
20241223,133600,100994224,1960,1960,1960,1960,2
|
|
20241223,133500,100990304,1960,1960,1960,1960,409
|
|
20241223,133400,100188664,1960,1960,1960,1960,15
|
|
20241223,133300,100159264,1961,1961,1961,1961,1
|
|
20241223,133200,100157303,1961,1961,1961,1961,2
|
|
20241223,133100,100153381,1961,1961,1961,1961,1
|
|
20241223,133000,100151420,1961,1961,1961,1961,2
|
|
20241223,132900,100147498,1961,1961,1961,1961,1
|
|
20241223,132800,100145537,1960,1961,1961,1960,88
|
|
20241223,132700,99973055,1960,1960,1960,1960,101
|
|
20241223,132600,99775095,1961,1959,1961,1959,301
|
|
20241223,132500,99185204,1959,1959,1959,1959,2
|
|
20241223,132400,99181286,1959,1959,1959,1959,2
|
|
20241223,132300,99177368,1959,1959,1959,1959,1
|
|
20241223,132200,99175409,1959,1959,1959,1959,2
|
|
20241223,132100,99171491,1959,1959,1959,1959,1
|
|
20241223,132000,99169532,1959,1959,1959,1959,2
|
|
20241223,131900,99165614,1949,1960,1960,1949,406
|
|
20241223,131800,98374102,1957,1957,1957,1957,202
|
|
20241223,131700,97978788,1959,1953,1959,1949,17701
|
|
20241223,131600,63465591,1959,1959,1959,1959,1
|
|
20241223,131500,63463632,1959,1959,1959,1959,2
|
|
20241223,131400,63459714,1959,1959,1959,1959,1
|
|
20241223,131300,63457755,1960,1955,1960,1951,2002
|
|
20241223,131200,59550619,1962,1962,1962,1962,2
|
|
20241223,131100,59546695,1953,1962,1962,1953,501
|
|
20241223,131000,58567741,1962,1963,1963,1962,92
|
|
20241223,130900,58387235,1954,1963,1963,1954,501
|
|
20241223,130800,57408272,1963,1963,1963,1963,2
|
|
20241223,130700,57404346,1963,1963,1963,1963,0
|
|
20241223,130600,57404346,1963,1963,1963,1963,1
|
|
20241223,130500,57402383,1963,1963,1963,1963,2
|
|
20241223,130400,57398457,1953,1953,1953,1953,0
|
|
20241223,130300,57398457,1953,1953,1953,1953,0
|
|
20241223,130200,57398457,1953,1953,1953,1953,0
|
|
20241223,130100,57398457,1953,1953,1953,1953,0
|
|
20241223,130000,57398457,1953,1956,1956,1953,2000
|
|
20241223,125900,53491474,1956,1956,1956,1956,0
|
|
20241223,125800,53491474,1956,1956,1956,1956,0
|
|
20241223,125700,53491474,1956,1956,1956,1956,0
|
|
20241223,125600,53491474,1956,1956,1956,1956,0
|
|
20241223,125500,53491474,1956,1957,1957,1956,500
|
|
20241223,125400,52513433,1956,1956,1956,1956,0
|
|
20241223,125300,52513433,1956,1956,1956,1956,0
|
|
20241223,125200,52513433,1956,1957,1957,1956,100
|
|
20241223,125100,52317808,1956,1956,1956,1956,0
|
|
20241223,125000,52317808,1956,1956,1956,1956,0
|
|
20241223,124900,52317808,1956,1956,1956,1956,0
|
|
20241223,124800,52317808,1956,1956,1956,1956,0
|
|
20241223,124700,52317808,1956,1959,1959,1956,1500
|
|
20241223,124600,49383709,1964,1964,1964,1964,0
|
|
20241223,124500,49383709,1964,1964,1964,1964,0
|
|
20241223,124400,49383709,1964,1964,1964,1964,0
|
|
20241223,124300,49383709,1964,1964,1964,1964,0
|
|
20241223,124200,49383709,1964,1964,1964,1964,1
|
|
20241223,124100,49381745,1957,1957,1957,1957,0
|
|
20241223,124000,49381745,1957,1957,1957,1957,0
|
|
20241223,123900,49381745,1957,1957,1957,1957,0
|
|
20241223,123800,49381745,1957,1957,1957,1957,0
|
|
20241223,123700,49381745,1957,1957,1957,1957,0
|
|
20241223,123600,49381745,1957,1957,1957,1957,0
|
|
20241223,123500,49381745,1957,1957,1957,1957,0
|
|
20241223,123400,49381745,1957,1957,1957,1957,0
|
|
20241223,123300,49381745,1957,1957,1957,1957,0
|
|
20241223,123200,49381745,1957,1957,1957,1957,500
|
|
20241223,123100,48403245,1957,1957,1957,1957,0
|
|
20241223,123000,48403245,1957,1957,1957,1957,500
|
|
20241223,122900,47424745,1964,1964,1964,1964,0
|
|
20241223,122800,47424745,1964,1964,1964,1964,0
|
|
20241223,122700,47424745,1964,1964,1964,1964,0
|
|
20241223,122600,47424745,1964,1964,1964,1964,0
|
|
20241223,122500,47424745,1964,1964,1964,1964,0
|
|
20241223,122400,47424745,1964,1964,1964,1964,10
|
|
20241223,122300,47405105,1964,1964,1964,1964,1
|
|
20241223,122200,47403141,1957,1960,1960,1957,500
|
|
20241223,122100,46424631,1960,1960,1960,1960,0
|
|
20241223,122000,46424631,1960,1960,1960,1960,0
|
|
20241223,121900,46424631,1960,1960,1960,1960,0
|
|
20241223,121800,46424631,1960,1960,1960,1960,0
|
|
20241223,121700,46424631,1960,1960,1960,1960,0
|
|
20241223,121600,46424631,1960,1960,1960,1960,0
|
|
20241223,121500,46424631,1960,1960,1960,1960,0
|
|
20241223,121400,46424631,1960,1960,1960,1960,0
|
|
20241223,121300,46424631,1960,1960,1960,1960,0
|
|
20241223,121200,46424631,1960,1960,1960,1960,0
|
|
20241223,121100,46424631,1960,1960,1960,1960,0
|
|
20241223,121000,46424631,1960,1960,1960,1960,2000
|
|
20241223,120900,42504631,1957,1957,1957,1957,0
|
|
20241223,120800,42504631,1957,1957,1957,1957,0
|
|
20241223,120700,42504631,1957,1957,1957,1957,0
|
|
20241223,120600,42504631,1957,1957,1957,1957,0
|
|
20241223,120500,42504631,1957,1957,1957,1957,500
|
|
20241223,120400,41526131,1957,1957,1957,1957,0
|
|
20241223,120300,41526131,1957,1957,1957,1957,0
|
|
20241223,120200,41526131,1957,1957,1957,1957,0
|
|
20241223,120100,41526131,1957,1957,1957,1957,0
|
|
20241223,120000,41526131,1957,1961,1961,1957,700
|
|
20241223,115900,40155865,1961,1961,1961,1961,114
|
|
20241223,115800,39932311,1961,1961,1961,1961,0
|
|
20241223,115700,39932311,1961,1961,1961,1961,0
|
|
20241223,115600,39932311,1961,1961,1961,1961,0
|
|
20241223,115500,39932311,1961,1961,1961,1961,0
|
|
20241223,115400,39932311,1961,1961,1961,1961,0
|
|
20241223,115300,39932311,1961,1961,1961,1961,0
|
|
20241223,115200,39932311,1961,1961,1961,1961,1
|
|
20241223,115100,39930350,1961,1961,1961,1961,0
|
|
20241223,115000,39930350,1961,1961,1961,1961,0
|
|
20241223,114900,39930350,1961,1961,1961,1961,0
|
|
20241223,114800,39930350,1961,1961,1961,1961,1
|
|
20241223,114700,39928389,1957,1957,1957,1957,0
|
|
20241223,114600,39928389,1957,1957,1957,1957,0
|
|
20241223,114500,39928389,1957,1957,1957,1957,0
|
|
20241223,114400,39928389,1957,1957,1957,1957,0
|
|
20241223,114300,39928389,1957,1957,1957,1957,0
|
|
20241223,114200,39928389,1957,1957,1957,1957,0
|
|
20241223,114100,39928389,1957,1957,1957,1957,0
|
|
20241223,114000,39928389,1957,1957,1957,1957,0
|
|
20241223,113900,39928389,1957,1957,1957,1957,0
|
|
20241223,113800,39928389,1957,1957,1957,1957,0
|
|
20241223,113700,39928389,1957,1957,1957,1957,0
|
|
20241223,113600,39928389,1957,1957,1957,1957,0
|
|
20241223,113500,39928389,1957,1957,1957,1957,0
|
|
20241223,113400,39928389,1957,1957,1957,1957,300
|
|
20241223,113300,39341289,1957,1957,1957,1957,0
|
|
20241223,113200,39341289,1957,1957,1957,1957,0
|
|
20241223,113100,39341289,1957,1957,1957,1957,0
|
|
20241223,113000,39341289,1957,1957,1957,1957,0
|
|
20241223,112900,39341289,1957,1957,1957,1957,0
|
|
20241223,112800,39341289,1957,1957,1957,1957,176
|
|
20241223,112700,38996857,1956,1956,1956,1956,0
|
|
20241223,112600,38996857,1956,1956,1956,1956,0
|
|
20241223,112500,38996857,1956,1956,1956,1956,0
|
|
20241223,112400,38996857,1956,1956,1956,1956,0
|
|
20241223,112300,38996857,1956,1956,1956,1956,0
|
|
20241223,112200,38996857,1956,1956,1956,1956,0
|
|
20241223,112100,38996857,1956,1956,1956,1956,0
|
|
20241223,112000,38996857,1956,1956,1956,1956,0
|
|
20241223,111900,38996857,1956,1958,1958,1956,900
|
|
20241223,111800,37236242,1957,1957,1957,1957,0
|
|
20241223,111700,37236242,1957,1957,1957,1957,0
|
|
20241223,111600,37236242,1957,1957,1957,1957,0
|
|
20241223,111500,37236242,1957,1957,1957,1957,100
|
|
20241223,111400,37040542,1957,1957,1957,1957,0
|
|
20241223,111300,37040542,1957,1957,1957,1957,0
|
|
20241223,111200,37040542,1957,1957,1957,1957,0
|
|
20241223,111100,37040542,1957,1957,1957,1957,0
|
|
20241223,111000,37040542,1957,1957,1957,1957,0
|
|
20241223,110900,37040542,1957,1958,1958,1957,100
|
|
20241223,110800,36844792,1957,1957,1957,1957,0
|
|
20241223,110700,36844792,1957,1957,1957,1957,0
|
|
20241223,110600,36844792,1957,1957,1957,1957,0
|
|
20241223,110500,36844792,1957,1957,1957,1957,0
|
|
20241223,110400,36844792,1957,1959,1959,1957,1300
|
|
20241223,110300,34300195,1959,1959,1959,1959,0
|
|
20241223,110200,34300195,1959,1959,1959,1959,0
|
|
20241223,110100,34300195,1959,1959,1959,1959,0
|
|
20241223,110000,34300195,1959,1959,1959,1959,0
|
|
20241223,105900,34300195,1959,1959,1959,1959,0
|
|
20241223,105800,34300195,1959,1959,1959,1959,0
|
|
20241223,105700,34300195,1959,1959,1959,1959,0
|
|
20241223,105600,34300195,1959,1959,1959,1959,0
|
|
20241223,105500,34300195,1959,1959,1959,1959,0
|
|
20241223,105400,34300195,1959,1959,1959,1959,0
|
|
20241223,105300,34300195,1959,1959,1959,1959,16
|
|
20241223,105200,34268851,1959,1959,1959,1959,0
|
|
20241223,105100,34268851,1959,1959,1959,1959,694
|
|
20241223,105000,32909305,1959,1959,1959,1959,0
|
|
20241223,104900,32909305,1959,1959,1959,1959,0
|
|
20241223,104800,32909305,1959,1959,1959,1959,0
|
|
20241223,104700,32909305,1959,1959,1959,1959,59
|
|
20241223,104600,32793724,1962,1962,1962,1962,0
|
|
20241223,104500,32793724,1962,1962,1962,1962,0
|
|
20241223,104400,32793724,1962,1962,1962,1962,0
|
|
20241223,104300,32793724,1962,1962,1962,1962,21
|
|
20241223,104200,32752522,1962,1962,1962,1962,1
|
|
20241223,104100,32750560,1962,1962,1962,1962,387
|
|
20241223,104000,31991266,1961,1961,1961,1961,45
|
|
20241223,103900,31903021,1955,1956,1956,1955,397
|
|
20241223,103800,31126880,1956,1956,1956,1956,108
|
|
20241223,103700,30915632,1962,1962,1962,1962,0
|
|
20241223,103600,30915632,1962,1962,1962,1962,0
|
|
20241223,103500,30915632,1962,1962,1965,1962,1112
|
|
20241223,103400,28733885,1962,1962,1963,1962,2332
|
|
20241223,103300,24158500,1966,1966,1966,1966,0
|
|
20241223,103200,24158500,1966,1963,1966,1963,125
|
|
20241223,103100,23913122,1965,1962,1965,1962,2198
|
|
20241223,103000,19598750,1964,1963,1964,1962,522
|
|
20241223,102900,18574084,1964,1964,1964,1964,0
|
|
20241223,102800,18574084,1964,1962,1964,1962,483
|
|
20241223,102700,17625636,1962,1960,1962,1960,624
|
|
20241223,102600,16401596,1960,1960,1960,1960,100
|
|
20241223,102500,16205596,1960,1960,1960,1960,0
|
|
20241223,102400,16205596,1960,1960,1960,1960,5
|
|
20241223,102300,16195796,1960,1960,1960,1960,0
|
|
20241223,102200,16195796,1960,1960,1960,1960,0
|
|
20241223,102100,16195796,1960,1960,1960,1960,1
|
|
20241223,102000,16193836,1960,1960,1960,1960,2
|
|
20241223,101900,16189916,1954,1954,1954,1954,0
|
|
20241223,101800,16189916,1954,1954,1954,1954,0
|
|
20241223,101700,16189916,1954,1954,1954,1954,0
|
|
20241223,101600,16189916,1954,1954,1954,1954,0
|
|
20241223,101500,16189916,1954,1954,1954,1954,0
|
|
20241223,101400,16189916,1954,1954,1954,1954,58
|
|
20241223,101300,16076584,1955,1960,1960,1955,17
|
|
20241223,101200,16043294,1954,1954,1954,1954,500
|
|
20241223,101100,15066294,1954,1954,1954,1954,25
|
|
20241223,101000,15017444,1954,1955,1955,1954,150
|
|
20241223,100900,14724250,1955,1957,1957,1955,500
|
|
20241223,100800,13746544,1960,1960,1960,1960,73
|
|
20241223,100700,13603464,1957,1957,1957,1957,0
|
|
20241223,100600,13603464,1957,1957,1957,1957,350
|
|
20241223,100500,12918514,1962,1962,1962,1962,202
|
|
20241223,100400,12522190,1959,1958,1959,1958,309
|
|
20241223,100300,11916987,1958,1958,1958,1958,0
|
|
20241223,100200,11916987,1958,1958,1958,1958,0
|
|
20241223,100100,11916987,1958,1958,1958,1958,200
|
|
20241223,100000,11525387,1958,1958,1958,1958,0
|
|
20241223,095900,11525387,1958,1958,1958,1958,30
|
|
20241223,095800,11466647,1958,1958,1958,1958,112
|
|
20241223,095700,11247351,1959,1960,1960,1959,19
|
|
20241223,095600,11210121,1960,1960,1960,1960,0
|
|
20241223,095500,11210121,1960,1960,1960,1960,0
|
|
20241223,095400,11210121,1960,1960,1960,1960,0
|
|
20241223,095300,11210121,1960,1960,1960,1960,0
|
|
20241223,095200,11210121,1960,1960,1960,1960,0
|
|
20241223,095100,11210121,1960,1960,1960,1960,0
|
|
20241223,095000,11210121,1960,1960,1960,1960,0
|
|
20241223,094900,11210121,1960,1960,1960,1960,0
|
|
20241223,094800,11210121,1960,1960,1960,1960,297
|
|
20241223,094700,10628001,1961,1961,1961,1961,0
|
|
20241223,094600,10628001,1961,1961,1961,1961,0
|
|
20241223,094500,10628001,1961,1961,1961,1961,0
|
|
20241223,094400,10628001,1961,1961,1961,1961,0
|
|
20241223,094300,10628001,1961,1961,1961,1961,0
|
|
20241223,094200,10628001,1961,1961,1961,1961,0
|
|
20241223,094100,10628001,1961,1961,1961,1961,1
|
|
20241223,094000,10626040,1961,1961,1961,1961,1
|
|
20241223,093900,10624079,1961,1961,1961,1961,1
|
|
20241223,093800,10622118,1961,1961,1961,1961,1
|
|
20241223,093700,10620157,1961,1961,1961,1961,1
|
|
20241223,093600,10618196,1961,1961,1961,1961,0
|
|
20241223,093500,10618196,1961,1961,1961,1961,6
|
|
20241223,093400,10606430,1961,1961,1961,1961,0
|
|
20241223,093300,10606430,1961,1961,1961,1961,4
|
|
20241223,093200,10598586,1962,1962,1962,1962,0
|
|
20241223,093100,10598586,1962,1961,1962,1961,150
|
|
20241223,093000,10304366,1962,1962,1962,1962,0
|
|
20241223,092900,10304366,1962,1962,1962,1962,0
|
|
20241223,092800,10304366,1962,1962,1962,1962,0
|
|
20241223,092700,10304366,1962,1962,1962,1962,0
|
|
20241223,092600,10304366,1962,1957,1962,1957,159
|
|
20241223,092500,9993198,1957,1957,1957,1957,100
|
|
20241223,092400,9797498,1957,1957,1957,1957,0
|
|
20241223,092300,9797498,1957,1957,1957,1957,100
|
|
20241223,092200,9601798,1956,1956,1956,1956,0
|
|
20241223,092100,9601798,1956,1956,1956,1956,0
|
|
20241223,092000,9601798,1956,1956,1956,1956,0
|
|
20241223,091900,9601798,1956,1957,1957,1956,103
|
|
20241223,091800,9400260,1957,1959,1959,1957,422
|
|
20241223,091700,8573795,1962,1962,1962,1962,200
|
|
20241223,091600,8181395,1962,1962,1962,1962,240
|
|
20241223,091500,7710515,1965,1967,1967,1965,4
|
|
20241223,091400,7702652,1968,1970,1970,1968,4
|
|
20241223,091300,7694776,1971,1962,1971,1962,3
|
|
20241223,091200,7688872,1963,1963,1963,1963,450
|
|
20241223,091100,6805522,1963,1963,1963,1963,350
|
|
20241223,091000,6118472,1964,1968,1968,1964,92
|
|
20241223,090900,5937544,1969,1971,1971,1969,26
|
|
20241223,090800,5886339,1971,1971,1971,1971,0
|
|
20241223,090700,5886339,1971,1971,1971,1971,1
|
|
20241223,090600,5884368,1970,1976,1979,1970,2642
|
|
20241223,090500,664133,1958,1958,1958,1958,0
|
|
20241223,090400,664133,1958,1961,1961,1958,100
|
|
20241223,090300,468213,1962,1959,1962,1957,116
|
|
20241223,090200,240957,1959,1959,1959,1959,0
|
|
20241223,090100,240957,1959,1959,1959,1959,0
|
|
20241223,090000,240957,1959,1959,1959,1959,123
|