597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185400,15899234944,1885,1885,1885,1885,87800
|
|
20230927,185300,15899234944,1885,1885,1885,1885,0
|
|
20230927,185200,15899234944,1885,1885,1885,1885,0
|
|
20230927,185100,15899234944,1885,1885,1885,1885,0
|
|
20230927,185000,15899234944,1885,1885,1885,1885,0
|
|
20230927,184900,15899234944,1885,1885,1885,1885,0
|
|
20230927,184800,15899234944,1885,1885,1885,1885,0
|
|
20230927,184700,15899234944,1885,1885,1885,1885,0
|
|
20230927,184600,15899234944,1885,1885,1885,1885,0
|
|
20230927,184500,15899234944,1885,1885,1885,1885,0
|
|
20230927,184400,15899234944,1885,1885,1885,1885,0
|
|
20230927,184300,15899234944,1885,1885,1885,1885,0
|
|
20230927,184200,15899234944,1885,1885,1885,1885,0
|
|
20230927,184100,15899234944,1885,1885,1885,1885,0
|
|
20230927,184000,15899234944,1885,1885,1885,1885,0
|
|
20230927,183900,15899234944,1885,1885,1885,1885,0
|
|
20230927,183800,15899234944,1885,1885,1885,1885,0
|
|
20230927,183700,15899234944,1885,1885,1885,1885,0
|
|
20230927,183600,15899234944,1885,1885,1885,1885,0
|
|
20230927,183500,15899234944,1885,1885,1885,1885,0
|
|
20230927,183400,15899234944,1885,1885,1885,1885,0
|
|
20230927,183300,15899234944,1885,1885,1885,1885,0
|
|
20230927,183200,15899234944,1885,1885,1885,1885,0
|
|
20230927,183100,15899234944,1885,1885,1885,1885,0
|
|
20230927,183000,15899234944,1885,1885,1885,1885,0
|
|
20230927,182900,15899234944,1885,1885,1885,1885,0
|
|
20230927,182800,15899234944,1885,1885,1885,1885,0
|
|
20230927,182700,15899234944,1885,1885,1885,1885,0
|
|
20230927,182600,15899234944,1885,1885,1885,1885,0
|
|
20230927,182500,15899234944,1885,1885,1885,1885,0
|
|
20230927,182400,15899234944,1885,1885,1885,1885,87800
|
|
20230927,182300,15899234944,1885,1885,1885,1885,0
|
|
20230927,182200,15899234944,1885,1885,1885,1885,0
|
|
20230927,182100,15899234944,1885,1885,1885,1885,0
|
|
20230927,182000,15899234944,1885,1885,1885,1885,0
|
|
20230927,181900,15899234944,1885,1885,1885,1885,0
|
|
20230927,181800,15899234944,1885,1885,1885,1885,0
|
|
20230927,181700,15899234944,1885,1885,1885,1885,0
|
|
20230927,181600,15899234944,1885,1885,1885,1885,0
|
|
20230927,181500,15899234944,1885,1885,1885,1885,0
|
|
20230927,181400,15899234944,1885,1885,1885,1885,0
|
|
20230927,181300,15899234944,1885,1885,1885,1885,0
|
|
20230927,181200,15899234944,1885,1885,1885,1885,0
|
|
20230927,181100,15899234944,1885,1885,1885,1885,0
|
|
20230927,181000,15899234944,1885,1885,1885,1885,0
|
|
20230927,180900,15899234944,1885,1885,1885,1885,0
|
|
20230927,180800,15899234944,1885,1885,1885,1885,0
|
|
20230927,180700,15899234944,1885,1885,1885,1885,0
|
|
20230927,180600,15899234944,1885,1885,1885,1885,0
|
|
20230927,180500,15899234944,1885,1885,1885,1885,0
|
|
20230927,180400,15899234944,1885,1885,1885,1885,0
|
|
20230927,180300,15899234944,1885,1885,1885,1885,0
|
|
20230927,180200,15899234944,1885,1885,1885,1885,0
|
|
20230927,180100,15899234944,1885,1885,1885,1885,0
|
|
20230927,180000,15899234944,1885,1885,1885,1885,0
|
|
20230927,175900,15899234944,1885,1885,1885,1885,0
|
|
20230927,175800,15899234944,1885,1885,1885,1885,0
|
|
20230927,175700,15899234944,1885,1885,1885,1885,0
|
|
20230927,175600,15899234944,1885,1885,1885,1885,0
|
|
20230927,175500,15899234944,1885,1885,1885,1885,0
|
|
20230927,175400,15899234944,1885,1885,1885,1885,87800
|
|
20230927,175300,15899234944,1885,1885,1885,1885,0
|
|
20230927,175200,15899234944,1885,1885,1885,1885,0
|
|
20230927,175100,15899234944,1885,1885,1885,1885,0
|
|
20230927,175000,15899234944,1885,1885,1885,1885,0
|
|
20230927,174900,15899234944,1885,1885,1885,1885,0
|
|
20230927,174800,15899234944,1885,1885,1885,1885,0
|
|
20230927,174700,15899234944,1885,1885,1885,1885,0
|
|
20230927,174600,15899234944,1885,1885,1885,1885,0
|
|
20230927,174500,15899234944,1885,1885,1885,1885,0
|
|
20230927,174400,15899234944,1885,1885,1885,1885,0
|
|
20230927,174300,15899234944,1885,1885,1885,1885,0
|
|
20230927,174200,15899234944,1885,1885,1885,1885,0
|
|
20230927,174100,15899234944,1885,1885,1885,1885,0
|
|
20230927,174000,15899234944,1885,1885,1885,1885,0
|
|
20230927,173900,15899234944,1885,1885,1885,1885,0
|
|
20230927,173800,15899234944,1885,1885,1885,1885,0
|
|
20230927,173700,15899234944,1885,1885,1885,1885,0
|
|
20230927,173600,15899234944,1885,1885,1885,1885,0
|
|
20230927,173500,15899234944,1885,1885,1885,1885,0
|
|
20230927,173400,15899234944,1885,1885,1885,1885,0
|
|
20230927,173300,15899234944,1885,1885,1885,1885,0
|
|
20230927,173200,15899234944,1885,1885,1885,1885,0
|
|
20230927,173100,15899234944,1885,1885,1885,1885,0
|
|
20230927,173000,15899234944,1885,1885,1885,1885,0
|
|
20230927,172900,15899234944,1885,1885,1885,1885,0
|
|
20230927,172800,15899234944,1885,1885,1885,1885,0
|
|
20230927,172700,15899234944,1885,1885,1885,1885,0
|
|
20230927,172600,15899234944,1885,1885,1885,1885,0
|
|
20230927,172500,15899234944,1885,1885,1885,1885,0
|
|
20230927,172400,15899234944,1885,1885,1885,1885,87800
|
|
20230927,172300,15899234944,1885,1885,1885,1885,0
|
|
20230927,172200,15899234944,1885,1885,1885,1885,0
|
|
20230927,172100,15899234944,1885,1885,1885,1885,0
|
|
20230927,172000,15899234944,1885,1885,1885,1885,0
|
|
20230927,171900,15899234944,1885,1885,1885,1885,0
|
|
20230927,171800,15899234944,1885,1885,1885,1885,0
|
|
20230927,171700,15899234944,1885,1885,1885,1885,0
|
|
20230927,171600,15899234944,1885,1885,1885,1885,0
|
|
20230927,171500,15899234944,1885,1885,1885,1885,0
|
|
20230927,171400,15899234944,1885,1885,1885,1885,0
|
|
20230927,171300,15899234944,1885,1885,1885,1885,0
|
|
20230927,171200,15899234944,1885,1885,1885,1885,0
|
|
20230927,171100,15899234944,1885,1885,1885,1885,0
|
|
20230927,171000,15899234944,1885,1885,1885,1885,0
|
|
20230927,170900,15899234944,1885,1885,1885,1885,0
|
|
20230927,170800,15899234944,1885,1885,1885,1885,0
|
|
20230927,170700,15899234944,1885,1885,1885,1885,0
|
|
20230927,170600,15899234944,1885,1885,1885,1885,0
|
|
20230927,170500,15899234944,1885,1885,1885,1885,0
|
|
20230927,170400,15899234944,1885,1885,1885,1885,0
|
|
20230927,170300,15899234944,1885,1885,1885,1885,0
|
|
20230927,170200,15899234944,1885,1885,1885,1885,0
|
|
20230927,170100,15899234944,1885,1885,1885,1885,0
|
|
20230927,170000,15899234944,1885,1885,1885,1885,0
|
|
20230927,165900,15899234944,1885,1885,1885,1885,0
|
|
20230927,165800,15899234944,1885,1885,1885,1885,0
|
|
20230927,165700,15899234944,1885,1885,1885,1885,0
|
|
20230927,165600,15899234944,1885,1885,1885,1885,0
|
|
20230927,165500,15899234944,1885,1885,1885,1885,0
|
|
20230927,165400,15899234944,1885,1885,1885,1885,87800
|
|
20230927,165300,15899234944,1885,1885,1885,1885,0
|
|
20230927,165200,15899234944,1885,1885,1885,1885,0
|
|
20230927,165100,15899234944,1885,1885,1885,1885,0
|
|
20230927,165000,15899234944,1885,1885,1885,1885,0
|
|
20230927,164900,15899234944,1885,1885,1885,1885,0
|
|
20230927,164800,15899234944,1885,1885,1885,1885,0
|
|
20230927,164700,15899234944,1885,1885,1885,1885,0
|
|
20230927,164600,15899234944,1885,1885,1885,1885,0
|
|
20230927,164500,15899234944,1885,1885,1885,1885,0
|
|
20230927,164400,15899234944,1885,1885,1885,1885,0
|
|
20230927,164300,15899234944,1885,1885,1885,1885,0
|
|
20230927,164200,15899234944,1885,1885,1885,1885,0
|
|
20230927,164100,15899234944,1885,1885,1885,1885,0
|
|
20230927,164000,15899234944,1885,1885,1885,1885,0
|
|
20230927,163900,15899234944,1885,1885,1885,1885,0
|
|
20230927,163800,15899234944,1885,1885,1885,1885,0
|
|
20230927,163700,15899234944,1885,1885,1885,1885,0
|
|
20230927,163600,15899234944,1885,1885,1885,1885,0
|
|
20230927,163500,15899234944,1885,1885,1885,1885,0
|
|
20230927,163400,15899234944,1885,1885,1885,1885,0
|
|
20230927,163300,15899234944,1885,1885,1885,1885,0
|
|
20230927,163200,15899234944,1885,1885,1885,1885,0
|
|
20230927,163100,15899234944,1885,1885,1885,1885,0
|
|
20230927,163000,15899234944,1885,1885,1885,1885,0
|
|
20230927,162900,15899234944,1885,1885,1885,1885,0
|
|
20230927,162800,15899234944,1885,1885,1885,1885,0
|
|
20230927,162700,15899234944,1885,1885,1885,1885,0
|
|
20230927,162600,15899234944,1885,1885,1885,1885,0
|
|
20230927,162500,15899234944,1885,1885,1885,1885,0
|
|
20230927,162400,15899234944,1885,1885,1885,1885,87800
|
|
20230927,162300,15899234944,1885,1885,1885,1885,0
|
|
20230927,162200,15899234944,1885,1885,1885,1885,0
|
|
20230927,162100,15899234944,1885,1885,1885,1885,0
|
|
20230927,162000,15899234944,1885,1885,1885,1885,0
|
|
20230927,161900,15899234944,1885,1885,1885,1885,0
|
|
20230927,161800,15899234944,1885,1885,1885,1885,0
|
|
20230927,161700,15899234944,1885,1885,1885,1885,0
|
|
20230927,161600,15899234944,1885,1885,1885,1885,0
|
|
20230927,161500,15899234944,1885,1885,1885,1885,0
|
|
20230927,161400,15899234944,1885,1885,1885,1885,0
|
|
20230927,161300,15899234944,1885,1885,1885,1885,0
|
|
20230927,161200,15899234944,1885,1885,1885,1885,0
|
|
20230927,161100,15899234944,1885,1885,1885,1885,0
|
|
20230927,161000,15899234944,1885,1885,1885,1885,0
|
|
20230927,160900,15899234944,1885,1885,1885,1885,0
|
|
20230927,160800,15899234944,1885,1885,1885,1885,0
|
|
20230927,160700,15899234944,1885,1885,1885,1885,0
|
|
20230927,160600,15899234944,1885,1885,1885,1885,0
|
|
20230927,160500,15899234944,1885,1885,1885,1885,0
|
|
20230927,160400,15899234944,1885,1885,1885,1885,0
|
|
20230927,160300,15899234944,1885,1885,1885,1885,0
|
|
20230927,160200,15899234944,1885,1885,1885,1885,0
|
|
20230927,160100,15899234944,1885,1885,1885,1885,0
|
|
20230927,160000,15899234944,1885,1885,1885,1885,0
|
|
20230927,155900,15899234944,1885,1885,1885,1885,0
|
|
20230927,155800,15899234944,1885,1885,1885,1885,0
|
|
20230927,155700,15899234944,1885,1885,1885,1885,0
|
|
20230927,155600,15899234944,1885,1885,1885,1885,0
|
|
20230927,155500,15899234944,1885,1885,1885,1885,0
|
|
20230927,155400,15899234944,1885,1885,1885,1885,87800
|
|
20230927,155300,15899234944,1885,1885,1885,1885,0
|
|
20230927,155200,15899234944,1885,1885,1885,1885,0
|
|
20230927,155100,15899234944,1885,1885,1885,1885,0
|
|
20230927,155000,15899234944,1885,1885,1885,1885,0
|
|
20230927,154900,15899234944,1885,1885,1885,1885,0
|
|
20230927,154800,15899234944,1885,1885,1885,1885,0
|
|
20230927,154700,15899234944,1885,1885,1885,1885,0
|
|
20230927,154600,15899234944,1885,1885,1885,1885,0
|
|
20230927,154500,15899234944,1885,1885,1885,1885,0
|
|
20230927,154400,15899234944,1885,1885,1885,1885,0
|
|
20230927,154300,15899234944,1885,1885,1885,1885,0
|
|
20230927,154200,15899234944,1885,1885,1885,1885,0
|
|
20230927,154100,15899234944,1885,1885,1885,1885,0
|
|
20230927,154000,15899234944,1885,1885,1885,1885,0
|
|
20230927,153900,15899234944,1885,1885,1885,1885,0
|
|
20230927,153800,15899234944,1885,1885,1885,1885,0
|
|
20230927,153700,15899234944,1885,1885,1885,1885,0
|
|
20230927,153600,15899234944,1885,1885,1885,1885,0
|
|
20230927,153500,15899234944,1885,1885,1885,1885,0
|
|
20230927,153400,15899234944,1885,1885,1885,1885,0
|
|
20230927,153300,15899234944,1885,1885,1885,1885,0
|
|
20230927,153200,15899234944,1885,1885,1885,1885,0
|
|
20230927,153100,15899234944,1885,1885,1885,1885,0
|
|
20230927,153000,15899234944,1885,1885,1885,1885,87800
|
|
20230927,152900,15733731944,1854,1854,1854,1854,0
|
|
20230927,152800,15733731944,1854,1854,1854,1854,0
|
|
20230927,152700,15733731944,1854,1854,1854,1854,0
|
|
20230927,152600,15733731944,1854,1854,1854,1854,0
|
|
20230927,152500,15733731944,1854,1854,1854,1854,0
|
|
20230927,152400,15733731944,1854,1854,1854,1854,0
|
|
20230927,152300,15733731944,1854,1854,1854,1854,0
|
|
20230927,152200,15733731944,1854,1854,1854,1854,0
|
|
20230927,152100,15733731944,1854,1854,1854,1854,0
|
|
20230927,152000,15733731944,1854,1854,1854,1854,0
|
|
20230927,151900,15733731944,1854,1897,1908,1854,76239
|
|
20230927,151800,15590729550,1897,1884,1922,1872,52121
|
|
20230927,151700,15491732816,1884,1923,1923,1864,77839
|
|
20230927,151600,15344378670,1923,1921,1926,1918,24136
|
|
20230927,151500,15297985198,1920,1939,1944,1920,44372
|
|
20230927,151400,15212094568,1941,1936,1945,1926,31547
|
|
20230927,151300,15151080424,1936,1966,1970,1926,39013
|
|
20230927,151200,15074966838,1950,1921,1970,1916,62682
|
|
20230927,151100,14953384363,1919,1957,1959,1918,47040
|
|
20230927,151000,14862362774,1955,1967,1967,1950,72259
|
|
20230927,150900,14720733212,1966,1922,1967,1921,100635
|
|
20230927,150800,14524618123,1921,1907,1922,1902,38698
|
|
20230927,150700,14450542147,1908,1884,1920,1884,76671
|
|
20230927,150600,14304305051,1885,1916,1920,1880,117207
|
|
20230927,150500,14081479704,1916,1924,1930,1914,36469
|
|
20230927,150400,14011459039,1915,1936,1941,1911,85410
|
|
20230927,150300,13847070998,1934,1949,1951,1931,47753
|
|
20230927,150200,13754468222,1949,1957,1957,1934,63635
|
|
20230927,150100,13630795805,1957,1962,1969,1956,37077
|
|
20230927,150000,13558069485,1962,1965,1971,1961,36587
|
|
20230927,145900,13486165138,1965,1977,1979,1950,80230
|
|
20230927,145800,13328651324,1979,1980,1984,1966,110399
|
|
20230927,145700,13110763501,1982,1971,1989,1968,352109
|
|
20230927,145600,12414273173,1966,1966,1966,1966,0
|
|
20230927,145500,12414273173,1966,1966,1966,1966,0
|
|
20230927,145400,12414273173,1966,1926,1966,1919,132589
|
|
20230927,145300,12155370440,1931,1881,1933,1873,138040
|
|
20230927,145200,11892530312,1881,1949,1950,1880,155010
|
|
20230927,145100,11596340030,1949,1965,1965,1945,151916
|
|
20230927,145000,11298319564,1965,1904,1965,1880,265799
|
|
20230927,144900,10782596623,1904,1838,1919,1837,83453
|
|
20230927,144800,10625370753,1842,1838,1854,1838,19081
|
|
20230927,144700,10590154103,1840,1831,1840,1830,11774
|
|
20230927,144600,10568587726,1831,1830,1832,1829,8952
|
|
20230927,144500,10552209647,1830,1828,1830,1828,779
|
|
20230927,144400,10550784081,1827,1823,1827,1822,4226
|
|
20230927,144300,10543074223,1823,1823,1824,1822,3141
|
|
20230927,144200,10537351302,1824,1834,1834,1824,3770
|
|
20230927,144100,10530469288,1835,1838,1839,1825,20267
|
|
20230927,144000,10493247771,1838,1827,1840,1825,9337
|
|
20230927,143900,10476127728,1826,1810,1830,1810,10243
|
|
20230927,143800,10457527268,1811,1805,1811,1789,16891
|
|
20230927,143700,10426979933,1804,1803,1815,1790,15416
|
|
20230927,143600,10399195271,1801,1771,1801,1771,5076
|
|
20230927,143500,10390103093,1778,1767,1780,1761,10120
|
|
20230927,143400,10372177856,1766,1764,1766,1764,617
|
|
20230927,143300,10371089168,1764,1764,1764,1761,3081
|
|
20230927,143200,10365656292,1763,1768,1768,1762,3999
|
|
20230927,143100,10358604440,1764,1763,1769,1763,1002
|
|
20230927,143000,10356836233,1763,1769,1770,1762,1113
|
|
20230927,142900,10354870950,1769,1767,1769,1765,1257
|
|
20230927,142800,10352648827,1767,1766,1767,1760,4956
|
|
20230927,142700,10343910055,1767,1768,1770,1767,1443
|
|
20230927,142600,10341359092,1768,1771,1771,1768,3213
|
|
20230927,142500,10335672474,1771,1770,1774,1770,4899
|
|
20230927,142400,10326994616,1770,1773,1773,1768,1229
|
|
20230927,142300,10324819223,1773,1776,1776,1772,909
|
|
20230927,142200,10323206104,1779,1777,1780,1769,7411
|
|
20230927,142100,10310054235,1777,1768,1777,1767,4690
|
|
20230927,142000,10301748464,1768,1774,1775,1768,3407
|
|
20230927,141900,10295709447,1774,1774,1775,1774,3877
|
|
20230927,141800,10288831257,1775,1766,1780,1765,6377
|
|
20230927,141700,10277508714,1764,1776,1776,1764,16769
|
|
20230927,141600,10247896658,1765,1782,1782,1765,9884
|
|
20230927,141500,10230342630,1783,1785,1785,1782,4001
|
|
20230927,141400,10223208157,1785,1786,1797,1782,5206
|
|
20230927,141300,10213910375,1787,1781,1800,1781,8616
|
|
20230927,141200,10198523558,1781,1802,1805,1781,9983
|
|
20230927,141100,10180626850,1801,1788,1810,1787,8503
|
|
20230927,141000,10165331541,1788,1788,1788,1788,5086
|
|
20230927,140900,10156237773,1756,1756,1756,1756,0
|
|
20230927,140800,10156237773,1756,1811,1811,1756,29019
|
|
20230927,140700,10104191574,1811,1815,1815,1810,2744
|
|
20230927,140600,10099217108,1815,1811,1815,1809,4206
|
|
20230927,140500,10091603379,1811,1817,1818,1811,5666
|
|
20230927,140400,10081327181,1818,1817,1819,1817,2694
|
|
20230927,140300,10076430445,1819,1819,1819,1817,286
|
|
20230927,140200,10075910661,1819,1815,1819,1813,3720
|
|
20230927,140100,10069164984,1811,1820,1820,1811,5164
|
|
20230927,140000,10059792495,1821,1827,1827,1820,3260
|
|
20230927,135900,10053853625,1827,1830,1832,1827,3803
|
|
20230927,135800,10046895115,1830,1834,1834,1830,8660
|
|
20230927,135700,10031046043,1834,1836,1836,1834,572
|
|
20230927,135600,10029996223,1836,1837,1837,1836,533
|
|
20230927,135500,10029017115,1837,1839,1839,1837,484
|
|
20230927,135400,10028128001,1839,1842,1842,1839,126
|
|
20230927,135300,10027895998,1837,1837,1842,1837,174
|
|
20230927,135200,10027576350,1837,1841,1841,1837,2978
|
|
20230927,135100,10022097143,1842,1842,1842,1842,3
|
|
20230927,135000,10022091617,1841,1844,1844,1841,1123
|
|
20230927,134900,10020023874,1844,1845,1845,1844,392
|
|
20230927,134800,10019300897,1847,1844,1847,1844,327
|
|
20230927,134700,10018697489,1844,1846,1846,1844,469
|
|
20230927,134600,10017832215,1846,1840,1846,1840,2047
|
|
20230927,134500,10014060960,1840,1839,1840,1838,561
|
|
20230927,134400,10013029282,1839,1833,1839,1833,1002
|
|
20230927,134300,10011192604,1833,1833,1833,1833,4626
|
|
20230927,134200,10002713146,1833,1839,1839,1833,279
|
|
20230927,134100,10002201733,1839,1835,1839,1835,1511
|
|
20230927,134000,9999428044,1835,1829,1835,1829,3999
|
|
20230927,133900,9992097192,1834,1830,1834,1828,1048
|
|
20230927,133800,9990181249,1834,1830,1834,1828,1902
|
|
20230927,133700,9986701859,1827,1831,1831,1827,2056
|
|
20230927,133600,9982943642,1831,1835,1835,1831,669
|
|
20230927,133500,9981717147,1835,1835,1835,1835,620
|
|
20230927,133400,9980579447,1835,1835,1835,1835,53
|
|
20230927,133300,9980482192,1836,1830,1836,1830,1464
|
|
20230927,133200,9977803026,1830,1829,1830,1829,999
|
|
20230927,133100,9975974952,1829,1825,1829,1825,1572
|
|
20230927,133000,9973106044,1825,1825,1826,1825,218
|
|
20230927,132900,9972708193,1829,1826,1829,1825,1067
|
|
20230927,132800,9970760811,1831,1825,1833,1825,3166
|
|
20230927,132700,9964982723,1825,1833,1833,1825,5273
|
|
20230927,132600,9955337098,1833,1833,1833,1833,893
|
|
20230927,132500,9953700229,1834,1827,1834,1826,4335
|
|
20230927,132400,9945776071,1827,1834,1834,1827,3458
|
|
20230927,132300,9939443131,1835,1838,1838,1835,3250
|
|
20230927,132200,9933477236,1838,1840,1841,1838,6543
|
|
20230927,132100,9921441638,1840,1846,1846,1840,8004
|
|
20230927,132000,9906689599,1846,1849,1857,1846,2881
|
|
20230927,131900,9901365497,1850,1851,1857,1850,1830
|
|
20230927,131800,9897974910,1850,1855,1855,1850,3570
|
|
20230927,131700,9891362689,1856,1855,1856,1855,3018
|
|
20230927,131600,9885763352,1855,1855,1855,1855,0
|
|
20230927,131500,9885763352,1855,1855,1855,1848,1291
|
|
20230927,131400,9883374227,1853,1853,1853,1852,43
|
|
20230927,131300,9883294586,1853,1848,1855,1848,3758
|
|
20230927,131200,9876329654,1848,1848,1848,1848,2652
|
|
20230927,131100,9871428758,1848,1849,1849,1847,534
|
|
20230927,131000,9870441718,1849,1853,1853,1849,2695
|
|
20230927,130900,9865454667,1854,1849,1854,1848,395
|
|
20230927,130800,9864724522,1848,1856,1856,1848,787
|
|
20230927,130700,9863270048,1849,1855,1856,1847,4627
|
|
20230927,130600,9854687420,1856,1855,1856,1855,843
|
|
20230927,130500,9853122847,1856,1854,1856,1854,2612
|
|
20230927,130400,9848276833,1855,1850,1855,1847,3138
|
|
20230927,130300,9842466502,1847,1850,1850,1846,1573
|
|
20230927,130200,9839560329,1850,1849,1850,1849,605
|
|
20230927,130100,9838441571,1849,1848,1849,1848,1953
|
|
20230927,130000,9834831285,1848,1846,1848,1846,921
|
|
20230927,125900,9833129662,1846,1848,1848,1846,952
|
|
20230927,125800,9831370414,1845,1845,1845,1843,693
|
|
20230927,125700,9830091853,1845,1843,1845,1843,503
|
|
20230927,125600,9829164629,1843,1843,1843,1843,1352
|
|
20230927,125500,9826672893,1845,1844,1849,1843,1558
|
|
20230927,125400,9823796348,1844,1843,1845,1842,672
|
|
20230927,125300,9822557328,1843,1842,1843,1842,635
|
|
20230927,125200,9821387642,1842,1841,1848,1841,846
|
|
20230927,125100,9819829305,1841,1840,1841,1837,8472
|
|
20230927,125000,9804246445,1841,1841,1841,1838,1401
|
|
20230927,124900,9801668585,1841,1847,1847,1841,6027
|
|
20230927,124800,9790556300,1848,1840,1848,1840,3610
|
|
20230927,124700,9783909996,1840,1842,1843,1837,4732
|
|
20230927,124600,9775201044,1843,1849,1849,1840,10879
|
|
20230927,124500,9755151420,1842,1839,1850,1839,1595
|
|
20230927,124400,9752208603,1844,1838,1844,1837,1764
|
|
20230927,124300,9748965214,1841,1837,1841,1837,166
|
|
20230927,124200,9748659612,1842,1837,1842,1836,4203
|
|
20230927,124100,9740939106,1836,1838,1838,1836,3291
|
|
20230927,124000,9734894685,1839,1838,1843,1838,2059
|
|
20230927,123900,9731105122,1838,1838,1841,1838,113
|
|
20230927,123800,9730897401,1841,1841,1844,1837,3148
|
|
20230927,123700,9725099984,1841,1843,1844,1836,2280
|
|
20230927,123600,9720896733,1844,1845,1845,1831,4910
|
|
20230927,123500,9711862403,1845,1844,1847,1844,2717
|
|
20230927,123400,9706848926,1844,1838,1845,1830,4487
|
|
20230927,123300,9698598254,1838,1828,1838,1828,915
|
|
20230927,123200,9696918732,1834,1836,1836,1828,879
|
|
20230927,123100,9695306092,1836,1827,1836,1826,2038
|
|
20230927,123000,9691580844,1827,1831,1831,1827,4463
|
|
20230927,122900,9683422365,1831,1834,1834,1831,4128
|
|
20230927,122800,9675858582,1838,1838,1847,1838,2209
|
|
20230927,122700,9671792288,1832,1830,1837,1830,2530
|
|
20230927,122600,9667146686,1830,1835,1838,1830,3628
|
|
20230927,122500,9660504923,1835,1848,1857,1835,19954
|
|
20230927,122400,9623645546,1847,1838,1847,1838,2301
|
|
20230927,122300,9619405621,1837,1826,1842,1826,7599
|
|
20230927,122200,9605464091,1826,1826,1833,1825,5457
|
|
20230927,122100,9595489125,1826,1820,1826,1820,3218
|
|
20230927,122000,9589619790,1820,1829,1829,1820,4642
|
|
20230927,121900,9581149457,1831,1829,1835,1827,4276
|
|
20230927,121800,9573321375,1829,1820,1838,1815,16412
|
|
20230927,121700,9543366514,1820,1812,1820,1810,3138
|
|
20230927,121600,9537670959,1810,1809,1810,1804,2496
|
|
20230927,121500,9533163234,1809,1816,1817,1809,1157
|
|
20230927,121400,9531064443,1817,1817,1822,1804,3433
|
|
20230927,121300,9524829379,1817,1808,1830,1808,8557
|
|
20230927,121200,9509277255,1803,1795,1808,1795,14361
|
|
20230927,121100,9483426819,1801,1801,1802,1791,13587
|
|
20230927,121000,9459032989,1802,1806,1806,1802,975
|
|
20230927,120900,9457275137,1806,1806,1806,1803,8071
|
|
20230927,120800,9442716210,1806,1814,1814,1806,2489
|
|
20230927,120700,9438215984,1815,1818,1818,1811,4416
|
|
20230927,120600,9430195154,1818,1818,1819,1818,417
|
|
20230927,120500,9429436638,1817,1816,1817,1816,2777
|
|
20230927,120400,9424392284,1816,1816,1816,1815,2473
|
|
20230927,120300,9419902479,1816,1821,1824,1815,6089
|
|
20230927,120200,9408841696,1825,1830,1830,1825,1981
|
|
20230927,120100,9405222423,1830,1822,1830,1821,22954
|
|
20230927,120000,9363258235,1829,1816,1833,1816,5575
|
|
20230927,115900,9353088548,1817,1818,1819,1810,9621
|
|
20230927,115800,9335644947,1818,1810,1818,1800,14006
|
|
20230927,115700,9310334275,1810,1820,1820,1809,6873
|
|
20230927,115600,9297874934,1820,1827,1831,1820,8643
|
|
20230927,115500,9282084376,1827,1820,1830,1820,14316
|
|
20230927,115400,9255937749,1821,1838,1838,1820,25685
|
|
20230927,115300,9208972086,1838,1841,1842,1838,4702
|
|
20230927,115200,9200320941,1840,1855,1855,1840,13559
|
|
20230927,115100,9175302308,1855,1877,1877,1852,18296
|
|
20230927,115000,9141174552,1878,1884,1884,1877,7116
|
|
20230927,114900,9127784500,1884,1887,1887,1884,16
|
|
20230927,114800,9127754353,1884,1885,1888,1884,3627
|
|
20230927,114700,9120917104,1885,1885,1889,1885,2317
|
|
20230927,114600,9116549416,1885,1889,1889,1885,3749
|
|
20230927,114500,9109471333,1889,1889,1895,1888,1936
|
|
20230927,114400,9105810134,1888,1897,1897,1883,2849
|
|
20230927,114300,9100424889,1897,1892,1897,1879,4261
|
|
20230927,114200,9092372504,1892,1885,1892,1885,3381
|
|
20230927,114100,9085992231,1884,1878,1885,1877,4511
|
|
20230927,114000,9077492457,1880,1885,1885,1880,1649
|
|
20230927,113900,9074391762,1885,1880,1885,1880,577
|
|
20230927,113800,9073305802,1882,1876,1882,1876,3372
|
|
20230927,113700,9066971051,1876,1882,1882,1874,7804
|
|
20230927,113600,9052288012,1883,1898,1898,1882,4703
|
|
20230927,113500,9043428555,1898,1875,1898,1875,10510
|
|
20230927,113400,9023648183,1875,1870,1877,1868,12735
|
|
20230927,113300,8999820359,1870,1901,1901,1865,48459
|
|
20230927,113200,8908377990,1901,1908,1910,1900,18424
|
|
20230927,113100,8873298236,1908,1912,1912,1907,20304
|
|
20230927,113000,8834551115,1912,1917,1917,1912,5605
|
|
20230927,112900,8823832416,1915,1920,1920,1915,6730
|
|
20230927,112800,8810932289,1919,1924,1924,1919,1382
|
|
20230927,112700,8808273431,1924,1918,1924,1918,2691
|
|
20230927,112600,8803110278,1918,1920,1925,1917,11612
|
|
20230927,112500,8780832895,1920,1923,1923,1920,1156
|
|
20230927,112400,8778610105,1923,1919,1923,1919,1750
|
|
20230927,112300,8775245040,1919,1920,1923,1919,4264
|
|
20230927,112200,8767060151,1919,1917,1923,1917,6605
|
|
20230927,112100,8754388838,1917,1919,1920,1916,14032
|
|
20230927,112000,8727471413,1920,1922,1922,1920,5460
|
|
20230927,111900,8716986678,1922,1925,1926,1921,7544
|
|
20230927,111800,8702475083,1925,1926,1926,1925,7474
|
|
20230927,111700,8688085479,1926,1929,1929,1926,4148
|
|
20230927,111600,8680089375,1929,1933,1933,1929,6637
|
|
20230927,111500,8667271750,1932,1939,1939,1932,6491
|
|
20230927,111400,8654706580,1938,1934,1939,1934,5643
|
|
20230927,111300,8643778936,1934,1932,1934,1932,2843
|
|
20230927,111200,8638285918,1932,1932,1936,1931,3863
|
|
20230927,111100,8630817560,1931,1930,1933,1930,1365
|
|
20230927,111000,8628180740,1930,1933,1933,1930,554
|
|
20230927,110900,8627111298,1933,1934,1935,1930,9819
|
|
20230927,110800,8608121541,1934,1934,1934,1932,1127
|
|
20230927,110700,8605942506,1935,1934,1935,1934,4777
|
|
20230927,110600,8596701963,1934,1934,1934,1929,569
|
|
20230927,110500,8595601911,1934,1928,1935,1926,6741
|
|
20230927,110400,8582586944,1928,1928,1930,1927,2916
|
|
20230927,110300,8576965541,1928,1927,1932,1927,4943
|
|
20230927,110200,8567440026,1926,1929,1933,1926,6036
|
|
20230927,110100,8555805167,1930,1929,1933,1927,4695
|
|
20230927,110000,8546745144,1928,1929,1929,1928,3505
|
|
20230927,105900,8539986347,1929,1929,1934,1928,387
|
|
20230927,105800,8539239821,1929,1933,1934,1928,2013
|
|
20230927,105700,8535349008,1934,1927,1934,1927,1483
|
|
20230927,105600,8532490782,1927,1930,1934,1926,7516
|
|
20230927,105500,8517997964,1930,1930,1930,1926,4846
|
|
20230927,105400,8508657746,1930,1929,1930,1927,2531
|
|
20230927,105300,8503777321,1929,1930,1930,1928,2034
|
|
20230927,105200,8499852815,1930,1930,1931,1927,7066
|
|
20230927,105100,8486220666,1930,1926,1930,1926,7704
|
|
20230927,105000,8471376590,1926,1935,1935,1926,10453
|
|
20230927,104900,8451220986,1934,1935,1935,1934,1944
|
|
20230927,104800,8447461161,1936,1936,1939,1934,8154
|
|
20230927,104700,8431667118,1936,1933,1938,1932,8039
|
|
20230927,104600,8416120898,1933,1943,1943,1928,13418
|
|
20230927,104500,8390165774,1944,1947,1947,1944,2659
|
|
20230927,104400,8384993556,1947,1948,1948,1946,3752
|
|
20230927,104300,8377690585,1947,1951,1951,1947,14967
|
|
20230927,104200,8348525411,1952,1957,1958,1952,12753
|
|
20230927,104100,8323563942,1958,1959,1959,1957,3252
|
|
20230927,104000,8317199049,1959,1957,1963,1952,3394
|
|
20230927,103900,8310555102,1957,1953,1964,1953,28867
|
|
20230927,103800,8253930867,1954,1949,1954,1949,1324
|
|
20230927,103700,8251348655,1948,1957,1958,1946,16811
|
|
20230927,103600,8218541431,1957,1960,1961,1957,14887
|
|
20230927,103500,8189375625,1960,1963,1964,1956,12641
|
|
20230927,103400,8164592709,1963,1964,1965,1955,28789
|
|
20230927,103300,8108082980,1961,1954,1965,1946,25365
|
|
20230927,103200,8058414999,1955,1939,1959,1936,42279
|
|
20230927,103100,7975897274,1930,1925,1939,1925,9849
|
|
20230927,103000,7956852531,1925,1926,1931,1925,2333
|
|
20230927,102900,7952353970,1929,1932,1932,1925,398
|
|
20230927,102800,7951586759,1925,1934,1939,1925,6472
|
|
20230927,102700,7939089121,1934,1933,1942,1931,7121
|
|
20230927,102600,7925278622,1933,1940,1940,1931,11158
|
|
20230927,102500,7903671735,1940,1937,1940,1926,7421
|
|
20230927,102400,7889285282,1925,1920,1942,1920,26639
|
|
20230927,102300,7837784333,1920,1922,1922,1919,17684
|
|
20230927,102200,7803832974,1921,1926,1926,1921,16704
|
|
20230927,102100,7771714381,1927,1934,1934,1926,33103
|
|
20230927,102000,7707785186,1934,1936,1936,1934,12048
|
|
20230927,101900,7684473580,1941,1935,1943,1934,6589
|
|
20230927,101800,7671727607,1935,1942,1945,1934,4795
|
|
20230927,101700,7662415287,1943,1939,1943,1933,5465
|
|
20230927,101600,7651839157,1939,1933,1939,1932,4225
|
|
20230927,101500,7643658765,1933,1938,1938,1932,6758
|
|
20230927,101400,7630597758,1932,1947,1947,1932,12757
|
|
20230927,101300,7605848473,1947,1950,1960,1946,37043
|
|
20230927,101200,7533518655,1950,1948,1950,1944,15256
|
|
20230927,101100,7503798699,1948,1943,1949,1942,14396
|
|
20230927,101000,7475760639,1943,1950,1950,1939,10889
|
|
20230927,100900,7454597175,1950,1944,1952,1943,9211
|
|
20230927,100800,7436650947,1944,1960,1960,1943,17320
|
|
20230927,100700,7402781641,1960,1943,1960,1943,19182
|
|
20230927,100600,7365299884,1945,1943,1949,1942,12898
|
|
20230927,100500,7340224312,1945,1942,1945,1942,8410
|
|
20230927,100400,7323874617,1940,1932,1945,1932,15807
|
|
20230927,100300,7293264217,1932,1942,1942,1930,13309
|
|
20230927,100200,7267532446,1932,1934,1946,1930,38928
|
|
20230927,100100,7192146923,1934,1917,1937,1917,24489
|
|
20230927,100000,7144973543,1915,1930,1930,1912,48784
|
|
20230927,095900,7051388062,1930,1946,1951,1930,48641
|
|
20230927,095800,6957098083,1947,1957,1960,1947,9111
|
|
20230927,095700,6939299152,1951,1946,1962,1945,17534
|
|
20230927,095600,6905147049,1946,1952,1956,1940,21865
|
|
20230927,095500,6862536007,1952,1961,1965,1952,13876
|
|
20230927,095400,6835327349,1963,1964,1964,1960,12050
|
|
20230927,095300,6811674414,1965,1965,1965,1958,8722
|
|
20230927,095200,6794546870,1966,1964,1970,1957,30446
|
|
20230927,095100,6734641960,1961,1962,1968,1961,27881
|
|
20230927,095000,6679925254,1962,1958,1970,1955,40176
|
|
20230927,094900,6600942105,1949,1957,1963,1949,39658
|
|
20230927,094800,6523243755,1951,1954,1960,1946,10632
|
|
20230927,094700,6502461002,1954,1939,1960,1939,50851
|
|
20230927,094600,6403106357,1937,1947,1950,1937,11463
|
|
20230927,094500,6380790697,1945,1938,1946,1936,13278
|
|
20230927,094400,6354991595,1938,1935,1938,1933,18165
|
|
20230927,094300,6319842495,1935,1935,1939,1934,2200
|
|
20230927,094200,6315581479,1935,1932,1943,1931,9764
|
|
20230927,094100,6296658973,1932,1943,1943,1931,33740
|
|
20230927,094000,6231291399,1942,1947,1947,1940,18579
|
|
20230927,093900,6195211070,1947,1944,1950,1942,14759
|
|
20230927,093800,6166484264,1944,1942,1950,1940,10099
|
|
20230927,093700,6146846250,1942,1949,1950,1940,28397
|
|
20230927,093600,6091655787,1949,1954,1956,1949,25240
|
|
20230927,093500,6042389942,1954,1960,1963,1953,18137
|
|
20230927,093400,6006835115,1960,1950,1965,1950,13113
|
|
20230927,093300,5981180692,1950,1941,1951,1941,9526
|
|
20230927,093200,5962614951,1941,1957,1958,1940,40731
|
|
20230927,093100,5883172442,1957,1966,1978,1955,61789
|
|
20230927,093000,5761506985,1967,1957,1970,1953,40016
|
|
20230927,092900,5683166356,1956,1953,1958,1951,28324
|
|
20230927,092800,5627776384,1952,1960,1960,1944,30555
|
|
20230927,092700,5568066710,1960,1942,1965,1940,68202
|
|
20230927,092600,5435131592,1940,1920,1942,1920,24465
|
|
20230927,092500,5387835434,1920,1940,1940,1920,25616
|
|
20230927,092400,5338397027,1939,1934,1940,1930,26609
|
|
20230927,092300,5286898069,1934,1935,1940,1931,21828
|
|
20230927,092200,5244683555,1933,1947,1947,1931,31061
|
|
20230927,092100,5184444445,1947,1929,1956,1928,46716
|
|
20230927,092000,5093910013,1930,1919,1930,1916,20206
|
|
20230927,091900,5055054772,1919,1919,1927,1912,28413
|
|
20230927,091800,5000549509,1919,1930,1933,1914,32274
|
|
20230927,091700,4938449904,1932,1906,1932,1901,79309
|
|
20230927,091600,4786708405,1905,1927,1928,1905,38387
|
|
20230927,091500,4713232162,1928,1932,1933,1925,69778
|
|
20230927,091400,4578519121,1933,1927,1949,1918,83943
|
|
20230927,091300,4416225535,1921,1972,1979,1910,155819
|
|
20230927,091200,4112348251,1970,1992,1995,1969,100250
|
|
20230927,091100,3914150328,1992,1971,1996,1971,54647
|
|
20230927,091000,3805762704,1972,1972,1999,1964,106796
|
|
20230927,090900,3594089062,1975,1980,2045,1972,321222
|
|
20230927,090800,2948819930,1980,1950,1983,1950,139958
|
|
20230927,090700,2674507864,2045,2045,2045,2045,0
|
|
20230927,090600,2674507864,2045,1939,2045,1936,264696
|
|
20230927,090500,2149074127,1940,1908,1941,1905,220520
|
|
20230927,090400,1725916838,1910,1907,1922,1900,149802
|
|
20230927,090300,1439233180,1907,1915,1930,1862,230025
|
|
20230927,090200,1002609741,1922,1861,1949,1860,528856
|
|
20230927,090100,0,1644,1644,1644,1644,0
|
|
20230927,090000,0,1644,1644,1644,1644,0
|