595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185200,5358582190,1857,1857,1857,1857,6110
|
|
20230919,185100,5358582190,1857,1857,1857,1857,0
|
|
20230919,185000,5358582190,1857,1857,1857,1857,0
|
|
20230919,184900,5358582190,1857,1857,1857,1857,0
|
|
20230919,184800,5358582190,1857,1857,1857,1857,0
|
|
20230919,184700,5358582190,1857,1857,1857,1857,0
|
|
20230919,184600,5358582190,1857,1857,1857,1857,0
|
|
20230919,184500,5358582190,1857,1857,1857,1857,0
|
|
20230919,184400,5358582190,1857,1857,1857,1857,0
|
|
20230919,184300,5358582190,1857,1857,1857,1857,0
|
|
20230919,184200,5358582190,1857,1857,1857,1857,0
|
|
20230919,184100,5358582190,1857,1857,1857,1857,0
|
|
20230919,184000,5358582190,1857,1857,1857,1857,0
|
|
20230919,183900,5358582190,1857,1857,1857,1857,0
|
|
20230919,183800,5358582190,1857,1857,1857,1857,0
|
|
20230919,183700,5358582190,1857,1857,1857,1857,0
|
|
20230919,183600,5358582190,1857,1857,1857,1857,0
|
|
20230919,183500,5358582190,1857,1857,1857,1857,0
|
|
20230919,183400,5358582190,1857,1857,1857,1857,0
|
|
20230919,183300,5358582190,1857,1857,1857,1857,0
|
|
20230919,183200,5358582190,1857,1857,1857,1857,0
|
|
20230919,183100,5358582190,1857,1857,1857,1857,0
|
|
20230919,183000,5358582190,1857,1857,1857,1857,0
|
|
20230919,182900,5358582190,1857,1857,1857,1857,0
|
|
20230919,182800,5358582190,1857,1857,1857,1857,0
|
|
20230919,182700,5358582190,1857,1857,1857,1857,0
|
|
20230919,182600,5358582190,1857,1857,1857,1857,0
|
|
20230919,182500,5358582190,1857,1857,1857,1857,0
|
|
20230919,182400,5358582190,1857,1857,1857,1857,0
|
|
20230919,182300,5358582190,1857,1857,1857,1857,0
|
|
20230919,182200,5358582190,1857,1857,1857,1857,6110
|
|
20230919,182100,5358582190,1857,1857,1857,1857,0
|
|
20230919,182000,5358582190,1857,1857,1857,1857,0
|
|
20230919,181900,5358582190,1857,1857,1857,1857,0
|
|
20230919,181800,5358582190,1857,1857,1857,1857,0
|
|
20230919,181700,5358582190,1857,1857,1857,1857,0
|
|
20230919,181600,5358582190,1857,1857,1857,1857,0
|
|
20230919,181500,5358582190,1857,1857,1857,1857,0
|
|
20230919,181400,5358582190,1857,1857,1857,1857,0
|
|
20230919,181300,5358582190,1857,1857,1857,1857,0
|
|
20230919,181200,5358582190,1857,1857,1857,1857,0
|
|
20230919,181100,5358582190,1857,1857,1857,1857,0
|
|
20230919,181000,5358582190,1857,1857,1857,1857,0
|
|
20230919,180900,5358582190,1857,1857,1857,1857,0
|
|
20230919,180800,5358582190,1857,1857,1857,1857,0
|
|
20230919,180700,5358582190,1857,1857,1857,1857,0
|
|
20230919,180600,5358582190,1857,1857,1857,1857,0
|
|
20230919,180500,5358582190,1857,1857,1857,1857,0
|
|
20230919,180400,5358582190,1857,1857,1857,1857,0
|
|
20230919,180300,5358582190,1857,1857,1857,1857,0
|
|
20230919,180200,5358582190,1857,1857,1857,1857,0
|
|
20230919,180100,5358582190,1857,1857,1857,1857,0
|
|
20230919,180000,5358582190,1857,1857,1857,1857,0
|
|
20230919,175900,5358582190,1857,1857,1857,1857,0
|
|
20230919,175800,5358582190,1857,1857,1857,1857,0
|
|
20230919,175700,5358582190,1857,1857,1857,1857,0
|
|
20230919,175600,5358582190,1857,1857,1857,1857,0
|
|
20230919,175500,5358582190,1857,1857,1857,1857,0
|
|
20230919,175400,5358582190,1857,1857,1857,1857,0
|
|
20230919,175300,5358582190,1857,1857,1857,1857,0
|
|
20230919,175200,5358582190,1857,1857,1857,1857,6110
|
|
20230919,175100,5358582190,1857,1857,1857,1857,0
|
|
20230919,175000,5358582190,1857,1857,1857,1857,0
|
|
20230919,174900,5358582190,1857,1857,1857,1857,0
|
|
20230919,174800,5358582190,1857,1857,1857,1857,0
|
|
20230919,174700,5358582190,1857,1857,1857,1857,0
|
|
20230919,174600,5358582190,1857,1857,1857,1857,0
|
|
20230919,174500,5358582190,1857,1857,1857,1857,0
|
|
20230919,174400,5358582190,1857,1857,1857,1857,0
|
|
20230919,174300,5358582190,1857,1857,1857,1857,0
|
|
20230919,174200,5358582190,1857,1857,1857,1857,0
|
|
20230919,174100,5358582190,1857,1857,1857,1857,0
|
|
20230919,174000,5358582190,1857,1857,1857,1857,0
|
|
20230919,173900,5358582190,1857,1857,1857,1857,0
|
|
20230919,173800,5358582190,1857,1857,1857,1857,0
|
|
20230919,173700,5358582190,1857,1857,1857,1857,0
|
|
20230919,173600,5358582190,1857,1857,1857,1857,0
|
|
20230919,173500,5358582190,1857,1857,1857,1857,0
|
|
20230919,173400,5358582190,1857,1857,1857,1857,0
|
|
20230919,173300,5358582190,1857,1857,1857,1857,0
|
|
20230919,173200,5358582190,1857,1857,1857,1857,0
|
|
20230919,173100,5358582190,1857,1857,1857,1857,0
|
|
20230919,173000,5358582190,1857,1857,1857,1857,0
|
|
20230919,172900,5358582190,1857,1857,1857,1857,0
|
|
20230919,172800,5358582190,1857,1857,1857,1857,0
|
|
20230919,172700,5358582190,1857,1857,1857,1857,0
|
|
20230919,172600,5358582190,1857,1857,1857,1857,0
|
|
20230919,172500,5358582190,1857,1857,1857,1857,0
|
|
20230919,172400,5358582190,1857,1857,1857,1857,0
|
|
20230919,172300,5358582190,1857,1857,1857,1857,0
|
|
20230919,172200,5358582190,1857,1857,1857,1857,6110
|
|
20230919,172100,5358582190,1857,1857,1857,1857,0
|
|
20230919,172000,5358582190,1857,1857,1857,1857,0
|
|
20230919,171900,5358582190,1857,1857,1857,1857,0
|
|
20230919,171800,5358582190,1857,1857,1857,1857,0
|
|
20230919,171700,5358582190,1857,1857,1857,1857,0
|
|
20230919,171600,5358582190,1857,1857,1857,1857,0
|
|
20230919,171500,5358582190,1857,1857,1857,1857,0
|
|
20230919,171400,5358582190,1857,1857,1857,1857,0
|
|
20230919,171300,5358582190,1857,1857,1857,1857,0
|
|
20230919,171200,5358582190,1857,1857,1857,1857,0
|
|
20230919,171100,5358582190,1857,1857,1857,1857,0
|
|
20230919,171000,5358582190,1857,1857,1857,1857,0
|
|
20230919,170900,5358582190,1857,1857,1857,1857,0
|
|
20230919,170800,5358582190,1857,1857,1857,1857,0
|
|
20230919,170700,5358582190,1857,1857,1857,1857,0
|
|
20230919,170600,5358582190,1857,1857,1857,1857,0
|
|
20230919,170500,5358582190,1857,1857,1857,1857,0
|
|
20230919,170400,5358582190,1857,1857,1857,1857,0
|
|
20230919,170300,5358582190,1857,1857,1857,1857,0
|
|
20230919,170200,5358582190,1857,1857,1857,1857,0
|
|
20230919,170100,5358582190,1857,1857,1857,1857,0
|
|
20230919,170000,5358582190,1857,1857,1857,1857,0
|
|
20230919,165900,5358582190,1857,1857,1857,1857,0
|
|
20230919,165800,5358582190,1857,1857,1857,1857,0
|
|
20230919,165700,5358582190,1857,1857,1857,1857,0
|
|
20230919,165600,5358582190,1857,1857,1857,1857,0
|
|
20230919,165500,5358582190,1857,1857,1857,1857,0
|
|
20230919,165400,5358582190,1857,1857,1857,1857,0
|
|
20230919,165300,5358582190,1857,1857,1857,1857,0
|
|
20230919,165200,5358582190,1857,1857,1857,1857,6110
|
|
20230919,165100,5358582190,1857,1857,1857,1857,0
|
|
20230919,165000,5358582190,1857,1857,1857,1857,0
|
|
20230919,164900,5358582190,1857,1857,1857,1857,0
|
|
20230919,164800,5358582190,1857,1857,1857,1857,0
|
|
20230919,164700,5358582190,1857,1857,1857,1857,0
|
|
20230919,164600,5358582190,1857,1857,1857,1857,0
|
|
20230919,164500,5358582190,1857,1857,1857,1857,0
|
|
20230919,164400,5358582190,1857,1857,1857,1857,0
|
|
20230919,164300,5358582190,1857,1857,1857,1857,0
|
|
20230919,164200,5358582190,1857,1857,1857,1857,0
|
|
20230919,164100,5358582190,1857,1857,1857,1857,0
|
|
20230919,164000,5358582190,1857,1857,1857,1857,0
|
|
20230919,163900,5358582190,1857,1857,1857,1857,0
|
|
20230919,163800,5358582190,1857,1857,1857,1857,0
|
|
20230919,163700,5358582190,1857,1857,1857,1857,0
|
|
20230919,163600,5358582190,1857,1857,1857,1857,0
|
|
20230919,163500,5358582190,1857,1857,1857,1857,0
|
|
20230919,163400,5358582190,1857,1857,1857,1857,0
|
|
20230919,163300,5358582190,1857,1857,1857,1857,0
|
|
20230919,163200,5358582190,1857,1857,1857,1857,0
|
|
20230919,163100,5358582190,1857,1857,1857,1857,0
|
|
20230919,163000,5358582190,1857,1857,1857,1857,0
|
|
20230919,162900,5358582190,1857,1857,1857,1857,0
|
|
20230919,162800,5358582190,1857,1857,1857,1857,0
|
|
20230919,162700,5358582190,1857,1857,1857,1857,0
|
|
20230919,162600,5358582190,1857,1857,1857,1857,0
|
|
20230919,162500,5358582190,1857,1857,1857,1857,0
|
|
20230919,162400,5358582190,1857,1857,1857,1857,0
|
|
20230919,162300,5358582190,1857,1857,1857,1857,0
|
|
20230919,162200,5358582190,1857,1857,1857,1857,6110
|
|
20230919,162100,5358582190,1857,1857,1857,1857,0
|
|
20230919,162000,5358582190,1857,1857,1857,1857,0
|
|
20230919,161900,5358582190,1857,1857,1857,1857,0
|
|
20230919,161800,5358582190,1857,1857,1857,1857,0
|
|
20230919,161700,5358582190,1857,1857,1857,1857,0
|
|
20230919,161600,5358582190,1857,1857,1857,1857,0
|
|
20230919,161500,5358582190,1857,1857,1857,1857,0
|
|
20230919,161400,5358582190,1857,1857,1857,1857,0
|
|
20230919,161300,5358582190,1857,1857,1857,1857,0
|
|
20230919,161200,5358582190,1857,1857,1857,1857,0
|
|
20230919,161100,5358582190,1857,1857,1857,1857,0
|
|
20230919,161000,5358582190,1857,1857,1857,1857,0
|
|
20230919,160900,5358582190,1857,1857,1857,1857,0
|
|
20230919,160800,5358582190,1857,1857,1857,1857,0
|
|
20230919,160700,5358582190,1857,1857,1857,1857,0
|
|
20230919,160600,5358582190,1857,1857,1857,1857,0
|
|
20230919,160500,5358582190,1857,1857,1857,1857,0
|
|
20230919,160400,5358582190,1857,1857,1857,1857,0
|
|
20230919,160300,5358582190,1857,1857,1857,1857,0
|
|
20230919,160200,5358582190,1857,1857,1857,1857,0
|
|
20230919,160100,5358582190,1857,1857,1857,1857,0
|
|
20230919,160000,5358582190,1857,1857,1857,1857,0
|
|
20230919,155900,5358582190,1857,1857,1857,1857,0
|
|
20230919,155800,5358582190,1857,1857,1857,1857,0
|
|
20230919,155700,5358582190,1857,1857,1857,1857,0
|
|
20230919,155600,5358582190,1857,1857,1857,1857,0
|
|
20230919,155500,5358582190,1857,1857,1857,1857,0
|
|
20230919,155400,5358582190,1857,1857,1857,1857,0
|
|
20230919,155300,5358582190,1857,1857,1857,1857,0
|
|
20230919,155200,5358582190,1857,1857,1857,1857,6110
|
|
20230919,155100,5358582190,1857,1857,1857,1857,0
|
|
20230919,155000,5358582190,1857,1857,1857,1857,0
|
|
20230919,154900,5358582190,1857,1857,1857,1857,0
|
|
20230919,154800,5358582190,1857,1857,1857,1857,0
|
|
20230919,154700,5358582190,1857,1857,1857,1857,0
|
|
20230919,154600,5358582190,1857,1857,1857,1857,0
|
|
20230919,154500,5358582190,1857,1857,1857,1857,0
|
|
20230919,154400,5358582190,1857,1857,1857,1857,0
|
|
20230919,154300,5358582190,1857,1857,1857,1857,0
|
|
20230919,154200,5358582190,1857,1857,1857,1857,0
|
|
20230919,154100,5358582190,1857,1857,1857,1857,0
|
|
20230919,154000,5358582190,1857,1857,1857,1857,0
|
|
20230919,153900,5358582190,1857,1857,1857,1857,0
|
|
20230919,153800,5358582190,1857,1857,1857,1857,0
|
|
20230919,153700,5358582190,1857,1857,1857,1857,0
|
|
20230919,153600,5358582190,1857,1857,1857,1857,0
|
|
20230919,153500,5358582190,1857,1857,1857,1857,0
|
|
20230919,153400,5358582190,1857,1857,1857,1857,0
|
|
20230919,153300,5358582190,1857,1857,1857,1857,0
|
|
20230919,153200,5358582190,1857,1857,1857,1857,0
|
|
20230919,153100,5358582190,1857,1857,1857,1857,0
|
|
20230919,153000,5358582190,1857,1857,1857,1857,6110
|
|
20230919,152900,5347235920,1870,1870,1870,1870,0
|
|
20230919,152800,5347235920,1870,1870,1870,1870,0
|
|
20230919,152700,5347235920,1870,1870,1870,1870,0
|
|
20230919,152600,5347235920,1870,1870,1870,1870,0
|
|
20230919,152500,5347235920,1870,1870,1870,1870,0
|
|
20230919,152400,5347235920,1870,1870,1870,1870,0
|
|
20230919,152300,5347235920,1870,1870,1870,1870,0
|
|
20230919,152200,5347235920,1870,1870,1870,1870,0
|
|
20230919,152100,5347235920,1870,1870,1870,1870,0
|
|
20230919,152000,5347235920,1870,1870,1870,1870,0
|
|
20230919,151900,5347235920,1870,1856,1871,1856,414
|
|
20230919,151800,5346463102,1856,1860,1868,1856,776
|
|
20230919,151700,5345019457,1870,1868,1870,1866,157
|
|
20230919,151600,5344726268,1868,1855,1868,1855,126
|
|
20230919,151500,5344491605,1869,1861,1870,1854,1692
|
|
20230919,151400,5341341224,1872,1873,1875,1872,343
|
|
20230919,151300,5340698635,1874,1857,1875,1854,2479
|
|
20230919,151200,5336072427,1854,1853,1854,1853,451
|
|
20230919,151100,5335236684,1852,1853,1853,1852,2052
|
|
20230919,151000,5331434829,1853,1854,1854,1853,437
|
|
20230919,150900,5330625064,1854,1855,1855,1854,832
|
|
20230919,150800,5329082403,1855,1856,1856,1854,944
|
|
20230919,150700,5327330952,1856,1858,1858,1856,3053
|
|
20230919,150600,5321663733,1857,1859,1859,1857,2140
|
|
20230919,150500,5317687891,1859,1859,1859,1859,935
|
|
20230919,150400,5315949726,1859,1862,1862,1859,253
|
|
20230919,150300,5315478676,1868,1868,1868,1868,0
|
|
20230919,150200,5315478676,1868,1859,1868,1858,346
|
|
20230919,150100,5314835237,1859,1867,1872,1858,2088
|
|
20230919,150000,5310952868,1860,1864,1865,1859,5812
|
|
20230919,145900,5300138679,1864,1865,1866,1864,559
|
|
20230919,145800,5299096159,1866,1865,1866,1865,1321
|
|
20230919,145700,5296632492,1867,1870,1870,1865,716
|
|
20230919,145600,5295297087,1863,1865,1870,1863,457
|
|
20230919,145500,5294445288,1870,1870,1870,1865,2633
|
|
20230919,145400,5289523578,1870,1874,1874,1870,63
|
|
20230919,145300,5289405520,1875,1879,1883,1863,4042
|
|
20230919,145200,5281858360,1879,1884,1884,1862,1186
|
|
20230919,145100,5279632014,1892,1904,1904,1887,5298
|
|
20230919,145000,5269607438,1904,1904,1905,1887,8141
|
|
20230919,144900,5254133255,1900,1880,1904,1880,24982
|
|
20230919,144800,5206863480,1880,1864,1883,1864,5889
|
|
20230919,144700,5195813495,1860,1871,1877,1859,3302
|
|
20230919,144600,5189626727,1870,1860,1870,1860,5815
|
|
20230919,144500,5178793441,1860,1860,1860,1857,2161
|
|
20230919,144400,5174776114,1857,1860,1860,1857,2728
|
|
20230919,144300,5169708107,1859,1861,1861,1859,55
|
|
20230919,144200,5169605772,1862,1862,1862,1862,414
|
|
20230919,144100,5168834904,1868,1869,1869,1862,2894
|
|
20230919,144000,5163436474,1869,1869,1869,1869,17
|
|
20230919,143900,5163404701,1868,1869,1869,1868,477
|
|
20230919,143800,5162513465,1869,1869,1869,1869,500
|
|
20230919,143700,5161578965,1870,1870,1870,1870,103
|
|
20230919,143600,5161386355,1870,1870,1870,1870,0
|
|
20230919,143500,5161386355,1870,1870,1870,1870,373
|
|
20230919,143400,5160688845,1870,1870,1870,1870,287
|
|
20230919,143300,5160152155,1870,1864,1870,1864,685
|
|
20230919,143200,5158874775,1864,1864,1864,1863,273
|
|
20230919,143100,5158365976,1864,1864,1864,1864,1
|
|
20230919,143000,5158364112,1865,1863,1865,1862,1330
|
|
20230919,142900,5155885141,1864,1864,1864,1864,637
|
|
20230919,142800,5154697773,1864,1862,1864,1862,17
|
|
20230919,142700,5154666115,1864,1861,1864,1861,397
|
|
20230919,142600,5153926896,1861,1859,1861,1859,105
|
|
20230919,142500,5153731691,1859,1859,1859,1859,70
|
|
20230919,142400,5153601561,1862,1862,1862,1862,2
|
|
20230919,142300,5153597837,1857,1858,1858,1857,650
|
|
20230919,142200,5152390649,1857,1858,1858,1857,789
|
|
20230919,142100,5150925131,1858,1858,1858,1858,52
|
|
20230919,142000,5150828515,1857,1860,1860,1857,5000
|
|
20230919,141900,5141539703,1860,1858,1860,1858,743
|
|
20230919,141800,5140157725,1858,1860,1860,1858,1918
|
|
20230919,141700,5136592645,1859,1860,1860,1857,1502
|
|
20230919,141600,5133800580,1860,1860,1860,1860,302
|
|
20230919,141500,5133238860,1860,1862,1862,1860,311
|
|
20230919,141400,5132660338,1860,1861,1861,1860,352
|
|
20230919,141300,5132005387,1862,1864,1864,1862,57
|
|
20230919,141200,5131899239,1864,1864,1864,1864,0
|
|
20230919,141100,5131899239,1864,1864,1864,1864,0
|
|
20230919,141000,5131899239,1864,1861,1864,1861,704
|
|
20230919,140900,5130587295,1861,1861,1861,1861,123
|
|
20230919,140800,5130358392,1864,1864,1864,1864,5
|
|
20230919,140700,5130349072,1864,1864,1864,1864,103
|
|
20230919,140600,5130157080,1864,1864,1864,1864,335
|
|
20230919,140500,5129532640,1860,1864,1864,1860,2171
|
|
20230919,140400,5125489629,1863,1863,1863,1863,0
|
|
20230919,140300,5125489629,1863,1864,1864,1863,833
|
|
20230919,140200,5123937042,1863,1863,1863,1863,332
|
|
20230919,140100,5123318526,1863,1863,1863,1863,1080
|
|
20230919,140000,5121306486,1862,1864,1864,1862,1194
|
|
20230919,135900,5119080968,1864,1859,1864,1859,316
|
|
20230919,135800,5118492194,1858,1858,1858,1858,263
|
|
20230919,135700,5118003540,1858,1858,1858,1858,226
|
|
20230919,135600,5117583632,1858,1857,1858,1857,510
|
|
20230919,135500,5116636190,1865,1866,1866,1852,12808
|
|
20230919,135400,5092857315,1866,1866,1866,1866,1177
|
|
20230919,135300,5090661033,1866,1865,1866,1865,1206
|
|
20230919,135200,5088411637,1866,1867,1867,1866,556
|
|
20230919,135100,5087374140,1862,1862,1862,1862,30
|
|
20230919,135000,5087318280,1870,1862,1870,1858,14241
|
|
20230919,134900,5060815246,1862,1862,1862,1862,8
|
|
20230919,134800,5060800350,1860,1860,1861,1860,1002
|
|
20230919,134700,5058936572,1860,1867,1867,1860,3152
|
|
20230919,134600,5053073512,1867,1867,1867,1867,1
|
|
20230919,134500,5053071645,1859,1859,1870,1859,677
|
|
20230919,134400,5051813003,1859,1864,1864,1859,24433
|
|
20230919,134300,5006318368,1864,1868,1868,1864,658
|
|
20230919,134200,5005090860,1866,1870,1870,1866,3202
|
|
20230919,134100,4999105297,1870,1870,1870,1870,2950
|
|
20230919,134000,4993588797,1870,1873,1873,1870,4540
|
|
20230919,133900,4985091937,1872,1876,1877,1872,814
|
|
20230919,133800,4983567520,1876,1873,1876,1873,101
|
|
20230919,133700,4983378317,1873,1872,1873,1872,40
|
|
20230919,133600,4983303398,1872,1873,1873,1872,3301
|
|
20230919,133500,4977123406,1875,1873,1875,1873,489
|
|
20230919,133400,4976207131,1873,1872,1873,1872,529
|
|
20230919,133300,4975216563,1873,1875,1875,1873,133
|
|
20230919,133200,4974967434,1873,1873,1873,1873,5
|
|
20230919,133100,4974958069,1875,1874,1875,1873,114
|
|
20230919,133000,4974744328,1873,1873,1873,1873,0
|
|
20230919,132900,4974744328,1873,1873,1873,1873,7
|
|
20230919,132800,4974731217,1874,1875,1875,1874,125
|
|
20230919,132700,4974496843,1875,1876,1898,1875,466
|
|
20230919,132600,4973617443,1880,1877,1880,1877,1002
|
|
20230919,132500,4971733686,1873,1870,1873,1870,972
|
|
20230919,132400,4969915603,1864,1864,1864,1864,13325
|
|
20230919,132300,4945077803,1864,1864,1864,1864,0
|
|
20230919,132200,4945077803,1864,1865,1865,1864,1372
|
|
20230919,132100,4942520095,1865,1870,1870,1865,285
|
|
20230919,132000,4941988565,1870,1870,1870,1870,7
|
|
20230919,131900,4941975475,1870,1869,1870,1869,616
|
|
20230919,131800,4940823573,1863,1863,1863,1863,0
|
|
20230919,131700,4940823573,1863,1869,1869,1863,111
|
|
20230919,131600,4940616719,1862,1862,1863,1862,280
|
|
20230919,131500,4940095358,1860,1861,1861,1860,1940
|
|
20230919,131400,4936485349,1861,1873,1873,1861,1543
|
|
20230919,131300,4933611489,1873,1869,1873,1869,145
|
|
20230919,131200,4933340052,1865,1863,1865,1862,2169
|
|
20230919,131100,4929294978,1865,1870,1870,1865,3267
|
|
20230919,131000,4923198991,1869,1869,1869,1869,0
|
|
20230919,130900,4923198991,1869,1869,1869,1869,80
|
|
20230919,130800,4923049471,1868,1873,1873,1868,305
|
|
20230919,130700,4922479532,1873,1864,1873,1864,2724
|
|
20230919,130600,4917401987,1863,1865,1865,1863,2029
|
|
20230919,130500,4913620354,1864,1870,1870,1864,1747
|
|
20230919,130400,4910362536,1870,1870,1875,1870,346
|
|
20230919,130300,4909715321,1870,1875,1875,1870,1562
|
|
20230919,130200,4906794211,1876,1876,1876,1876,38
|
|
20230919,130100,4906722923,1878,1879,1880,1878,2395
|
|
20230919,130000,4902220937,1879,1870,1879,1870,449
|
|
20230919,125900,4901379364,1865,1864,1870,1863,892
|
|
20230919,125800,4899716729,1871,1874,1875,1862,10521
|
|
20230919,125700,4880041009,1876,1877,1880,1874,4379
|
|
20230919,125600,4871828407,1879,1881,1881,1876,3790
|
|
20230919,125500,4864707775,1880,1881,1881,1880,80
|
|
20230919,125400,4864557324,1886,1882,1886,1880,1128
|
|
20230919,125300,4862433352,1881,1881,1884,1881,580
|
|
20230919,125200,4861342354,1881,1885,1885,1880,8552
|
|
20230919,125100,4845244431,1886,1886,1889,1886,3134
|
|
20230919,125000,4839332922,1887,1895,1895,1887,4626
|
|
20230919,124900,4830595372,1889,1892,1892,1889,5230
|
|
20230919,124800,4820711608,1892,1897,1897,1892,31
|
|
20230919,124700,4820652906,1892,1892,1892,1892,81
|
|
20230919,124600,4820499654,1890,1891,1891,1890,755
|
|
20230919,124500,4819072204,1898,1898,1898,1898,16
|
|
20230919,124400,4819041836,1898,1890,1898,1890,239
|
|
20230919,124300,4818590118,1890,1890,1890,1890,1955
|
|
20230919,124200,4814895168,1890,1891,1891,1890,6264
|
|
20230919,124100,4803056124,1891,1891,1891,1891,516
|
|
20230919,124000,4802080368,1891,1890,1891,1890,990
|
|
20230919,123900,4800208378,1891,1891,1891,1891,10076
|
|
20230919,123800,4781154662,1892,1893,1893,1892,968
|
|
20230919,123700,4779322919,1893,1893,1893,1893,1
|
|
20230919,123600,4779321026,1894,1896,1896,1894,1414
|
|
20230919,123500,4776642652,1900,1899,1900,1899,52
|
|
20230919,123400,4776543858,1894,1894,1894,1894,73
|
|
20230919,123300,4776405596,1894,1894,1894,1894,0
|
|
20230919,123200,4776405596,1894,1894,1894,1894,287
|
|
20230919,123100,4775862018,1894,1894,1895,1894,295
|
|
20230919,123000,4775303277,1894,1895,1895,1894,747
|
|
20230919,122900,4773888429,1895,1895,1895,1895,327
|
|
20230919,122800,4773268764,1896,1896,1896,1896,459
|
|
20230919,122700,4772398500,1896,1897,1897,1896,210
|
|
20230919,122600,4772000183,1900,1900,1900,1898,165
|
|
20230919,122500,4771686854,1898,1901,1901,1898,78
|
|
20230919,122400,4771538720,1902,1902,1902,1902,0
|
|
20230919,122300,4771538720,1902,1901,1902,1901,25
|
|
20230919,122200,4771491180,1902,1902,1902,1902,0
|
|
20230919,122100,4771491180,1902,1902,1902,1902,300
|
|
20230919,122000,4770920580,1895,1895,1895,1895,49
|
|
20230919,121900,4770827725,1900,1900,1900,1900,0
|
|
20230919,121800,4770827725,1900,1897,1902,1897,328
|
|
20230919,121700,4770205163,1897,1897,1897,1896,2715
|
|
20230919,121600,4765055223,1897,1896,1897,1896,336
|
|
20230919,121500,4764418159,1893,1893,1893,1893,299
|
|
20230919,121400,4763852152,1893,1893,1896,1893,469
|
|
20230919,121300,4762964332,1896,1896,1897,1896,992
|
|
20230919,121200,4761083499,1896,1896,1896,1896,10
|
|
20230919,121100,4761064539,1892,1896,1896,1892,17
|
|
20230919,121000,4761032315,1896,1896,1896,1896,1058
|
|
20230919,120900,4759026347,1892,1892,1892,1892,2484
|
|
20230919,120800,4754326619,1892,1892,1892,1892,3
|
|
20230919,120700,4754320943,1892,1892,1892,1892,0
|
|
20230919,120600,4754320943,1892,1892,1892,1892,50
|
|
20230919,120500,4754226343,1890,1892,1892,1890,2544
|
|
20230919,120400,4749413099,1892,1892,1892,1892,12
|
|
20230919,120300,4749390395,1892,1892,1892,1892,200
|
|
20230919,120200,4749011995,1892,1892,1892,1892,20
|
|
20230919,120100,4748974155,1890,1890,1890,1890,0
|
|
20230919,120000,4748974155,1890,1891,1891,1890,806
|
|
20230919,115900,4747450742,1890,1890,1890,1890,0
|
|
20230919,115800,4747450742,1890,1890,1890,1890,0
|
|
20230919,115700,4747450742,1890,1890,1890,1890,2697
|
|
20230919,115600,4742353412,1892,1891,1892,1890,2705
|
|
20230919,115500,4737237796,1890,1890,1890,1890,1
|
|
20230919,115400,4737235906,1890,1892,1892,1890,4182
|
|
20230919,115300,4729330963,1892,1892,1892,1892,20
|
|
20230919,115200,4729293123,1892,1892,1892,1892,98
|
|
20230919,115100,4729107707,1892,1892,1892,1892,2
|
|
20230919,115000,4729103923,1891,1891,1891,1891,51
|
|
20230919,114900,4729007482,1891,1890,1891,1890,1428
|
|
20230919,114800,4726307423,1891,1891,1891,1890,4410
|
|
20230919,114700,4717971830,1891,1891,1891,1891,24
|
|
20230919,114600,4717926446,1891,1891,1892,1891,1209
|
|
20230919,114500,4715640127,1891,1896,1896,1891,576
|
|
20230919,114400,4714550601,1892,1892,1892,1892,0
|
|
20230919,114300,4714550601,1892,1893,1893,1892,75
|
|
20230919,114200,4714408630,1891,1891,1891,1891,0
|
|
20230919,114100,4714408630,1891,1891,1891,1891,0
|
|
20230919,114000,4714408630,1891,1892,1892,1891,2202
|
|
20230919,113900,4710243882,1892,1893,1893,1892,1210
|
|
20230919,113800,4707953646,1893,1895,1895,1893,2529
|
|
20230919,113700,4703166247,1895,1895,1895,1895,0
|
|
20230919,113600,4703166247,1895,1896,1896,1895,1266
|
|
20230919,113500,4700765925,1897,1897,1897,1893,2067
|
|
20230919,113400,4696848343,1897,1893,1897,1893,632
|
|
20230919,113300,4695650287,1895,1891,1895,1891,23
|
|
20230919,113200,4695606762,1891,1893,1893,1891,309
|
|
20230919,113100,4695021850,1893,1891,1894,1891,15
|
|
20230919,113000,4694993474,1897,1891,1897,1891,21
|
|
20230919,112900,4694953739,1898,1892,1898,1891,166
|
|
20230919,112800,4694639299,1890,1890,1890,1890,379
|
|
20230919,112700,4693922989,1890,1890,1890,1890,2749
|
|
20230919,112600,4688727379,1890,1892,1892,1890,7614
|
|
20230919,112500,4674333451,1892,1892,1892,1892,0
|
|
20230919,112400,4674333451,1892,1898,1898,1892,2649
|
|
20230919,112300,4669312749,1898,1899,1899,1898,10
|
|
20230919,112200,4669293768,1900,1899,1900,1899,1727
|
|
20230919,112100,4666012651,1899,1904,1904,1898,4346
|
|
20230919,112000,4657756849,1904,1902,1906,1902,5920
|
|
20230919,111900,4646484292,1903,1902,1904,1902,212
|
|
20230919,111800,4646080826,1903,1900,1903,1899,1153
|
|
20230919,111700,4643888019,1900,1903,1903,1900,111
|
|
20230919,111600,4643677113,1900,1900,1900,1900,104
|
|
20230919,111500,4643479513,1900,1901,1903,1899,2618
|
|
20230919,111400,4638502023,1909,1907,1910,1907,158
|
|
20230919,111300,4638200288,1907,1898,1907,1898,2433
|
|
20230919,111200,4633573981,1897,1898,1898,1897,1264
|
|
20230919,111100,4631176013,1898,1898,1898,1897,980
|
|
20230919,111000,4629316199,1897,1897,1897,1897,2215
|
|
20230919,110900,4625114344,1894,1894,1894,1894,2
|
|
20230919,110800,4625110556,1893,1893,1893,1893,31
|
|
20230919,110700,4625051873,1896,1896,1896,1892,87
|
|
20230919,110600,4624886981,1897,1897,1897,1897,144
|
|
20230919,110500,4624613813,1898,1897,1898,1897,1676
|
|
20230919,110400,4621432781,1897,1897,1898,1897,318
|
|
20230919,110300,4620829219,1898,1899,1899,1898,5
|
|
20230919,110200,4620819727,1899,1899,1899,1899,193
|
|
20230919,110100,4620453220,1899,1891,1899,1891,445
|
|
20230919,110000,4619608565,1890,1891,1891,1890,2364
|
|
20230919,105900,4615140450,1898,1892,1898,1891,5216
|
|
20230919,105800,4605276580,1892,1894,1894,1892,2170
|
|
20230919,105700,4601167833,1894,1892,1894,1892,1046
|
|
20230919,105600,4599186729,1892,1892,1892,1891,3685
|
|
20230919,105500,4592216879,1891,1891,1891,1891,12
|
|
20230919,105400,4592194187,1894,1894,1894,1894,1
|
|
20230919,105300,4592192293,1890,1893,1893,1890,2340
|
|
20230919,105200,4587764653,1893,1896,1896,1893,2747
|
|
20230919,105100,4582561061,1897,1897,1897,1897,1485
|
|
20230919,105000,4579744016,1897,1897,1897,1897,60
|
|
20230919,104900,4579630196,1897,1894,1897,1894,600
|
|
20230919,104800,4578493496,1893,1893,1893,1893,20
|
|
20230919,104700,4578455636,1891,1891,1891,1891,353
|
|
20230919,104600,4577788113,1890,1890,1890,1890,330
|
|
20230919,104500,4577164413,1890,1892,1892,1890,4129
|
|
20230919,104400,4569352361,1892,1895,1895,1892,3466
|
|
20230919,104300,4562789481,1895,1895,1897,1895,1170
|
|
20230919,104200,4560572225,1895,1895,1895,1895,439
|
|
20230919,104100,4559740320,1895,1891,1895,1891,2299
|
|
20230919,104000,4555383729,1890,1889,1892,1889,269
|
|
20230919,103900,4554875541,1890,1889,1890,1889,35
|
|
20230919,103800,4554809411,1889,1888,1894,1888,3265
|
|
20230919,103700,4548640399,1887,1891,1891,1887,1743
|
|
20230919,103600,4545351198,1887,1890,1891,1887,2503
|
|
20230919,103500,4540623156,1890,1892,1893,1890,404
|
|
20230919,103400,4539859134,1891,1889,1892,1889,4192
|
|
20230919,103300,4531935285,1890,1891,1891,1889,2231
|
|
20230919,103200,4527718557,1897,1897,1897,1897,2011
|
|
20230919,103100,4523903690,1897,1891,1897,1891,354
|
|
20230919,103000,4523233939,1891,1897,1898,1891,2792
|
|
20230919,102900,4517937740,1897,1886,1897,1885,7050
|
|
20230919,102800,4504644027,1885,1894,1897,1885,14029
|
|
20230919,102700,4478185985,1898,1894,1898,1886,4285
|
|
20230919,102600,4470093914,1898,1889,1898,1887,2685
|
|
20230919,102500,4465024615,1889,1890,1899,1889,3703
|
|
20230919,102400,4458025279,1890,1893,1893,1890,916
|
|
20230919,102300,4456291866,1893,1899,1899,1893,1333
|
|
20230919,102200,4453763961,1886,1894,1900,1886,3585
|
|
20230919,102100,4446992250,1894,1899,1900,1885,20284
|
|
20230919,102000,4408603649,1899,1901,1901,1899,9687
|
|
20230919,101900,4390199731,1900,1910,1910,1900,9316
|
|
20230919,101800,4372464910,1910,1906,1910,1906,2713
|
|
20230919,101700,4367290572,1905,1907,1910,1905,1452
|
|
20230919,101600,4364523312,1908,1915,1915,1908,1286
|
|
20230919,101500,4362066395,1911,1911,1916,1911,1599
|
|
20230919,101400,4359007474,1911,1902,1911,1902,1129
|
|
20230919,101300,4356856242,1902,1904,1905,1901,8953
|
|
20230919,101200,4339826950,1905,1908,1908,1905,4064
|
|
20230919,101100,4332078110,1909,1907,1909,1907,993
|
|
20230919,101000,4330184228,1907,1913,1913,1907,3810
|
|
20230919,100900,4322902179,1913,1912,1916,1911,27
|
|
20230919,100800,4322850512,1911,1912,1913,1911,525
|
|
20230919,100700,4321847233,1911,1911,1912,1911,5481
|
|
20230919,100600,4311373032,1908,1919,1919,1908,20254
|
|
20230919,100500,4272615194,1919,1920,1920,1915,3625
|
|
20230919,100400,4265663338,1924,1924,1925,1920,1060
|
|
20230919,100300,4263626168,1924,1925,1925,1920,2980
|
|
20230919,100200,4257894825,1925,1929,1929,1925,2172
|
|
20230919,100100,4253711446,1928,1929,1942,1928,3836
|
|
20230919,100000,4246294814,1932,1926,1932,1926,484
|
|
20230919,095900,4245361094,1926,1927,1928,1924,764
|
|
20230919,095800,4243890602,1925,1921,1926,1921,1539
|
|
20230919,095700,4240929979,1921,1921,1921,1919,604
|
|
20230919,095600,4239769990,1921,1916,1922,1914,1995
|
|
20230919,095500,4235938622,1916,1912,1916,1911,7428
|
|
20230919,095400,4221724616,1912,1913,1915,1912,9746
|
|
20230919,095300,4203077093,1914,1927,1927,1914,20294
|
|
20230919,095200,4164057727,1928,1927,1928,1925,4433
|
|
20230919,095100,4155516504,1927,1927,1928,1927,905
|
|
20230919,095000,4153771985,1928,1926,1931,1926,6431
|
|
20230919,094900,4141366835,1926,1928,1929,1925,8891
|
|
20230919,094800,4124241514,1930,1926,1930,1925,9132
|
|
20230919,094700,4106653118,1927,1929,1929,1924,13833
|
|
20230919,094600,4080013480,1929,1932,1933,1929,1778
|
|
20230919,094500,4076579884,1933,1943,1943,1933,3207
|
|
20230919,094400,4070356240,1943,1945,1945,1942,2787
|
|
20230919,094300,4064940710,1946,1947,1948,1943,2517
|
|
20230919,094200,4060042205,1947,1932,1953,1926,13401
|
|
20230919,094100,4033975809,1926,1930,1932,1921,13815
|
|
20230919,094000,4007380292,1930,1951,1951,1912,23852
|
|
20230919,093900,3961270085,1951,1952,1955,1950,11703
|
|
20230919,093800,3938434425,1952,1954,1954,1951,5189
|
|
20230919,093700,3928302277,1954,1957,1957,1954,5836
|
|
20230919,093600,3916887381,1957,1963,1963,1956,1887
|
|
20230919,093500,3913195090,1963,1961,1963,1955,1666
|
|
20230919,093400,3909935865,1961,1952,1961,1950,10946
|
|
20230919,093300,3888529587,1950,1961,1961,1950,21864
|
|
20230919,093200,3845802725,1961,1957,1962,1957,5431
|
|
20230919,093100,3835151873,1957,1972,1972,1956,7734
|
|
20230919,093000,3819996757,1972,1972,1974,1968,5634
|
|
20230919,092900,3808894233,1970,1963,1972,1963,4654
|
|
20230919,092800,3799737717,1963,1957,1964,1957,10531
|
|
20230919,092700,3779104296,1957,1956,1963,1956,5492
|
|
20230919,092600,3768350408,1956,1953,1963,1950,35691
|
|
20230919,092500,3698626953,1953,1965,1966,1950,29457
|
|
20230919,092400,3640901794,1966,1968,1972,1965,6391
|
|
20230919,092300,3628331271,1966,1973,1980,1965,10407
|
|
20230919,092200,3607823088,1974,1980,1980,1969,46690
|
|
20230919,092100,3515548280,1980,1982,1988,1980,10905
|
|
20230919,092000,3493943954,1982,1987,1988,1981,6398
|
|
20230919,091900,3481241419,1988,1981,1992,1980,11086
|
|
20230919,091800,3459208308,1985,1985,1987,1980,25785
|
|
20230919,091700,3408074010,1985,1986,1986,1980,40430
|
|
20230919,091600,3327959266,1986,1992,1998,1986,15907
|
|
20230919,091500,3296281547,1992,1991,2005,1972,48345
|
|
20230919,091400,3200187507,1991,2005,2005,1990,74839
|
|
20230919,091300,3050766529,2005,2010,2025,2000,62644
|
|
20230919,091200,2924943919,2010,2025,2035,2005,38500
|
|
20230919,091100,2847423839,2015,2050,2050,2015,95354
|
|
20230919,091000,2653399004,2050,2000,2055,1997,133591
|
|
20230919,090900,2383208171,2005,2020,2025,2000,86186
|
|
20230919,090800,2209860016,2025,2035,2055,2005,116573
|
|
20230919,090700,1973793031,2035,2060,2060,2030,250786
|
|
20230919,090600,1460578376,2045,1970,2060,1964,409036
|
|
20230919,090500,637796383,1965,1902,1975,1902,163696
|
|
20230919,090400,317591558,1902,1910,1927,1902,32827
|
|
20230919,090300,254594951,1924,1854,1924,1853,41555
|
|
20230919,090200,176512387,1853,1859,1868,1852,39440
|
|
20230919,090100,103323946,1854,1876,1876,1850,18516
|
|
20230919,090000,68814344,1876,1876,1894,1875,34272
|