606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,190300,264172931,1956,1956,1956,1956,1158
|
|
20240809,190200,264172931,1956,1956,1956,1956,0
|
|
20240809,190100,264172931,1956,1956,1956,1956,0
|
|
20240809,190000,264172931,1956,1956,1956,1956,0
|
|
20240809,185900,264172931,1956,1956,1956,1956,0
|
|
20240809,185800,264172931,1956,1956,1956,1956,0
|
|
20240809,185700,264172931,1956,1956,1956,1956,0
|
|
20240809,185600,264172931,1956,1956,1956,1956,0
|
|
20240809,185500,264172931,1956,1956,1956,1956,0
|
|
20240809,185400,264172931,1956,1956,1956,1956,0
|
|
20240809,185300,264172931,1956,1956,1956,1956,0
|
|
20240809,185200,264172931,1956,1956,1956,1956,0
|
|
20240809,185100,264172931,1956,1956,1956,1956,0
|
|
20240809,185000,264172931,1956,1956,1956,1956,0
|
|
20240809,184900,264172931,1956,1956,1956,1956,0
|
|
20240809,184800,264172931,1956,1956,1956,1956,0
|
|
20240809,184700,264172931,1956,1956,1956,1956,0
|
|
20240809,184600,264172931,1956,1956,1956,1956,0
|
|
20240809,184500,264172931,1956,1956,1956,1956,0
|
|
20240809,184400,264172931,1956,1956,1956,1956,0
|
|
20240809,184300,264172931,1956,1956,1956,1956,0
|
|
20240809,184200,264172931,1956,1956,1956,1956,0
|
|
20240809,184100,264172931,1956,1956,1956,1956,0
|
|
20240809,184000,264172931,1956,1956,1956,1956,0
|
|
20240809,183900,264172931,1956,1956,1956,1956,0
|
|
20240809,183800,264172931,1956,1956,1956,1956,0
|
|
20240809,183700,264172931,1956,1956,1956,1956,0
|
|
20240809,183600,264172931,1956,1956,1956,1956,0
|
|
20240809,183500,264172931,1956,1956,1956,1956,0
|
|
20240809,183400,264172931,1956,1956,1956,1956,0
|
|
20240809,183300,264172931,1956,1956,1956,1956,1158
|
|
20240809,183200,264172931,1956,1956,1956,1956,0
|
|
20240809,183100,264172931,1956,1956,1956,1956,0
|
|
20240809,183000,264172931,1956,1956,1956,1956,0
|
|
20240809,182900,264172931,1956,1956,1956,1956,0
|
|
20240809,182800,264172931,1956,1956,1956,1956,0
|
|
20240809,182700,264172931,1956,1956,1956,1956,0
|
|
20240809,182600,264172931,1956,1956,1956,1956,0
|
|
20240809,182500,264172931,1956,1956,1956,1956,0
|
|
20240809,182400,264172931,1956,1956,1956,1956,0
|
|
20240809,182300,264172931,1956,1956,1956,1956,0
|
|
20240809,182200,264172931,1956,1956,1956,1956,0
|
|
20240809,182100,264172931,1956,1956,1956,1956,0
|
|
20240809,182000,264172931,1956,1956,1956,1956,0
|
|
20240809,181900,264172931,1956,1956,1956,1956,0
|
|
20240809,181800,264172931,1956,1956,1956,1956,0
|
|
20240809,181700,264172931,1956,1956,1956,1956,0
|
|
20240809,181600,264172931,1956,1956,1956,1956,0
|
|
20240809,181500,264172931,1956,1956,1956,1956,0
|
|
20240809,181400,264172931,1956,1956,1956,1956,0
|
|
20240809,181300,264172931,1956,1956,1956,1956,0
|
|
20240809,181200,264172931,1956,1956,1956,1956,0
|
|
20240809,181100,264172931,1956,1956,1956,1956,0
|
|
20240809,181000,264172931,1956,1956,1956,1956,0
|
|
20240809,180900,264172931,1956,1956,1956,1956,0
|
|
20240809,180800,264172931,1956,1956,1956,1956,0
|
|
20240809,180700,264172931,1956,1956,1956,1956,0
|
|
20240809,180600,264172931,1956,1956,1956,1956,0
|
|
20240809,180500,264172931,1956,1956,1956,1956,0
|
|
20240809,180400,264172931,1956,1956,1956,1956,0
|
|
20240809,180300,264172931,1956,1956,1956,1956,1158
|
|
20240809,180200,264172931,1956,1956,1956,1956,0
|
|
20240809,180100,264172931,1956,1956,1956,1956,0
|
|
20240809,180000,264172931,1956,1956,1956,1956,0
|
|
20240809,175900,264172931,1956,1956,1956,1956,0
|
|
20240809,175800,264172931,1956,1956,1956,1956,0
|
|
20240809,175700,264172931,1956,1956,1956,1956,0
|
|
20240809,175600,264172931,1956,1956,1956,1956,0
|
|
20240809,175500,264172931,1956,1956,1956,1956,0
|
|
20240809,175400,264172931,1956,1956,1956,1956,0
|
|
20240809,175300,264172931,1956,1956,1956,1956,0
|
|
20240809,175200,264172931,1956,1956,1956,1956,0
|
|
20240809,175100,264172931,1956,1956,1956,1956,0
|
|
20240809,175000,264172931,1956,1956,1956,1956,0
|
|
20240809,174900,264172931,1956,1956,1956,1956,0
|
|
20240809,174800,264172931,1956,1956,1956,1956,0
|
|
20240809,174700,264172931,1956,1956,1956,1956,0
|
|
20240809,174600,264172931,1956,1956,1956,1956,0
|
|
20240809,174500,264172931,1956,1956,1956,1956,0
|
|
20240809,174400,264172931,1956,1956,1956,1956,0
|
|
20240809,174300,264172931,1956,1956,1956,1956,0
|
|
20240809,174200,264172931,1956,1956,1956,1956,0
|
|
20240809,174100,264172931,1956,1956,1956,1956,0
|
|
20240809,174000,264172931,1956,1956,1956,1956,0
|
|
20240809,173900,264172931,1956,1956,1956,1956,0
|
|
20240809,173800,264172931,1956,1956,1956,1956,0
|
|
20240809,173700,264172931,1956,1956,1956,1956,0
|
|
20240809,173600,264172931,1956,1956,1956,1956,0
|
|
20240809,173500,264172931,1956,1956,1956,1956,0
|
|
20240809,173400,264172931,1956,1956,1956,1956,0
|
|
20240809,173300,264172931,1956,1956,1956,1956,1158
|
|
20240809,173200,264172931,1956,1956,1956,1956,0
|
|
20240809,173100,264172931,1956,1956,1956,1956,0
|
|
20240809,173000,264172931,1956,1956,1956,1956,0
|
|
20240809,172900,264172931,1956,1956,1956,1956,0
|
|
20240809,172800,264172931,1956,1956,1956,1956,0
|
|
20240809,172700,264172931,1956,1956,1956,1956,0
|
|
20240809,172600,264172931,1956,1956,1956,1956,0
|
|
20240809,172500,264172931,1956,1956,1956,1956,0
|
|
20240809,172400,264172931,1956,1956,1956,1956,0
|
|
20240809,172300,264172931,1956,1956,1956,1956,0
|
|
20240809,172200,264172931,1956,1956,1956,1956,0
|
|
20240809,172100,264172931,1956,1956,1956,1956,0
|
|
20240809,172000,264172931,1956,1956,1956,1956,0
|
|
20240809,171900,264172931,1956,1956,1956,1956,0
|
|
20240809,171800,264172931,1956,1956,1956,1956,0
|
|
20240809,171700,264172931,1956,1956,1956,1956,0
|
|
20240809,171600,264172931,1956,1956,1956,1956,0
|
|
20240809,171500,264172931,1956,1956,1956,1956,0
|
|
20240809,171400,264172931,1956,1956,1956,1956,0
|
|
20240809,171300,264172931,1956,1956,1956,1956,0
|
|
20240809,171200,264172931,1956,1956,1956,1956,0
|
|
20240809,171100,264172931,1956,1956,1956,1956,0
|
|
20240809,171000,264172931,1956,1956,1956,1956,0
|
|
20240809,170900,264172931,1956,1956,1956,1956,0
|
|
20240809,170800,264172931,1956,1956,1956,1956,0
|
|
20240809,170700,264172931,1956,1956,1956,1956,0
|
|
20240809,170600,264172931,1956,1956,1956,1956,0
|
|
20240809,170500,264172931,1956,1956,1956,1956,0
|
|
20240809,170400,264172931,1956,1956,1956,1956,0
|
|
20240809,170300,264172931,1956,1956,1956,1956,1158
|
|
20240809,170200,264172931,1956,1956,1956,1956,0
|
|
20240809,170100,264172931,1956,1956,1956,1956,0
|
|
20240809,170000,264172931,1956,1956,1956,1956,0
|
|
20240809,165900,264172931,1956,1956,1956,1956,0
|
|
20240809,165800,264172931,1956,1956,1956,1956,0
|
|
20240809,165700,264172931,1956,1956,1956,1956,0
|
|
20240809,165600,264172931,1956,1956,1956,1956,0
|
|
20240809,165500,264172931,1956,1956,1956,1956,0
|
|
20240809,165400,264172931,1956,1956,1956,1956,0
|
|
20240809,165300,264172931,1956,1956,1956,1956,0
|
|
20240809,165200,264172931,1956,1956,1956,1956,0
|
|
20240809,165100,264172931,1956,1956,1956,1956,0
|
|
20240809,165000,264172931,1956,1956,1956,1956,0
|
|
20240809,164900,264172931,1956,1956,1956,1956,0
|
|
20240809,164800,264172931,1956,1956,1956,1956,0
|
|
20240809,164700,264172931,1956,1956,1956,1956,0
|
|
20240809,164600,264172931,1956,1956,1956,1956,0
|
|
20240809,164500,264172931,1956,1956,1956,1956,0
|
|
20240809,164400,264172931,1956,1956,1956,1956,0
|
|
20240809,164300,264172931,1956,1956,1956,1956,0
|
|
20240809,164200,264172931,1956,1956,1956,1956,0
|
|
20240809,164100,264172931,1956,1956,1956,1956,0
|
|
20240809,164000,264172931,1956,1956,1956,1956,0
|
|
20240809,163900,264172931,1956,1956,1956,1956,0
|
|
20240809,163800,264172931,1956,1956,1956,1956,0
|
|
20240809,163700,264172931,1956,1956,1956,1956,0
|
|
20240809,163600,264172931,1956,1956,1956,1956,0
|
|
20240809,163500,264172931,1956,1956,1956,1956,0
|
|
20240809,163400,264172931,1956,1956,1956,1956,0
|
|
20240809,163300,264172931,1956,1956,1956,1956,1158
|
|
20240809,163200,264172931,1956,1956,1956,1956,0
|
|
20240809,163100,264172931,1956,1956,1956,1956,0
|
|
20240809,163000,264172931,1956,1956,1956,1956,0
|
|
20240809,162900,264172931,1956,1956,1956,1956,0
|
|
20240809,162800,264172931,1956,1956,1956,1956,0
|
|
20240809,162700,264172931,1956,1956,1956,1956,0
|
|
20240809,162600,264172931,1956,1956,1956,1956,0
|
|
20240809,162500,264172931,1956,1956,1956,1956,0
|
|
20240809,162400,264172931,1956,1956,1956,1956,0
|
|
20240809,162300,264172931,1956,1956,1956,1956,0
|
|
20240809,162200,264172931,1956,1956,1956,1956,0
|
|
20240809,162100,264172931,1956,1956,1956,1956,0
|
|
20240809,162000,264172931,1956,1956,1956,1956,0
|
|
20240809,161900,264172931,1956,1956,1956,1956,0
|
|
20240809,161800,264172931,1956,1956,1956,1956,0
|
|
20240809,161700,264172931,1956,1956,1956,1956,0
|
|
20240809,161600,264172931,1956,1956,1956,1956,0
|
|
20240809,161500,264172931,1956,1956,1956,1956,0
|
|
20240809,161400,264172931,1956,1956,1956,1956,0
|
|
20240809,161300,264172931,1956,1956,1956,1956,0
|
|
20240809,161200,264172931,1956,1956,1956,1956,0
|
|
20240809,161100,264172931,1956,1956,1956,1956,0
|
|
20240809,161000,264172931,1956,1956,1956,1956,0
|
|
20240809,160900,264172931,1956,1956,1956,1956,0
|
|
20240809,160800,264172931,1956,1956,1956,1956,0
|
|
20240809,160700,264172931,1956,1956,1956,1956,0
|
|
20240809,160600,264172931,1956,1956,1956,1956,0
|
|
20240809,160500,264172931,1956,1956,1956,1956,0
|
|
20240809,160400,264172931,1956,1956,1956,1956,0
|
|
20240809,160300,264172931,1956,1956,1956,1956,1158
|
|
20240809,160200,264172931,1956,1956,1956,1956,0
|
|
20240809,160100,264172931,1956,1956,1956,1956,0
|
|
20240809,160000,264172931,1956,1956,1956,1956,0
|
|
20240809,155900,264172931,1956,1956,1956,1956,0
|
|
20240809,155800,264172931,1956,1956,1956,1956,0
|
|
20240809,155700,264172931,1956,1956,1956,1956,0
|
|
20240809,155600,264172931,1956,1956,1956,1956,0
|
|
20240809,155500,264172931,1956,1956,1956,1956,0
|
|
20240809,155400,264172931,1956,1956,1956,1956,0
|
|
20240809,155300,264172931,1956,1956,1956,1956,0
|
|
20240809,155200,264172931,1956,1956,1956,1956,0
|
|
20240809,155100,264172931,1956,1956,1956,1956,0
|
|
20240809,155000,264172931,1956,1956,1956,1956,0
|
|
20240809,154900,264172931,1956,1956,1956,1956,0
|
|
20240809,154800,264172931,1956,1956,1956,1956,0
|
|
20240809,154700,264172931,1956,1956,1956,1956,0
|
|
20240809,154600,264172931,1956,1956,1956,1956,0
|
|
20240809,154500,264172931,1956,1956,1956,1956,0
|
|
20240809,154400,264172931,1956,1956,1956,1956,0
|
|
20240809,154300,264172931,1956,1956,1956,1956,0
|
|
20240809,154200,264172931,1956,1956,1956,1956,0
|
|
20240809,154100,264172931,1956,1956,1956,1956,0
|
|
20240809,154000,264172931,1956,1956,1956,1956,0
|
|
20240809,153900,264172931,1956,1956,1956,1956,0
|
|
20240809,153800,264172931,1956,1956,1956,1956,0
|
|
20240809,153700,264172931,1956,1956,1956,1956,0
|
|
20240809,153600,264172931,1956,1956,1956,1956,0
|
|
20240809,153500,264172931,1956,1956,1956,1956,0
|
|
20240809,153400,264172931,1956,1956,1956,1956,0
|
|
20240809,153300,264172931,1956,1956,1956,1956,1158
|
|
20240809,153200,264172931,1956,1956,1956,1956,0
|
|
20240809,153100,264172931,1956,1956,1956,1956,0
|
|
20240809,153000,264172931,1956,1956,1956,1956,1158
|
|
20240809,152900,261907883,1957,1957,1957,1957,0
|
|
20240809,152800,261907883,1957,1957,1957,1957,0
|
|
20240809,152700,261907883,1957,1957,1957,1957,0
|
|
20240809,152600,261907883,1957,1957,1957,1957,0
|
|
20240809,152500,261907883,1957,1957,1957,1957,0
|
|
20240809,152400,261907883,1957,1957,1957,1957,0
|
|
20240809,152300,261907883,1957,1957,1957,1957,0
|
|
20240809,152200,261907883,1957,1957,1957,1957,0
|
|
20240809,152100,261907883,1957,1957,1957,1957,0
|
|
20240809,152000,261907883,1957,1957,1957,1957,0
|
|
20240809,151900,261907883,1957,1957,1957,1957,4
|
|
20240809,151800,261900055,1945,1945,1945,1945,0
|
|
20240809,151700,261900055,1945,1948,1948,1945,4501
|
|
20240809,151600,253140162,1948,1948,1948,1948,0
|
|
20240809,151500,253140162,1948,1948,1948,1948,1700
|
|
20240809,151400,249828562,1958,1948,1958,1948,8
|
|
20240809,151300,249812914,1954,1954,1954,1954,0
|
|
20240809,151200,249812914,1954,1949,1954,1948,521
|
|
20240809,151100,248794996,1948,1954,1954,1948,57
|
|
20240809,151000,248683624,1953,1949,1953,1949,3783
|
|
20240809,150900,241309771,1943,1943,1943,1943,0
|
|
20240809,150800,241309771,1943,1943,1944,1943,1594
|
|
20240809,150700,238211037,1944,1945,1945,1943,1534
|
|
20240809,150600,235229343,1946,1946,1946,1946,583
|
|
20240809,150500,234094825,1946,1946,1946,1946,0
|
|
20240809,150400,234094825,1946,1949,1949,1946,5
|
|
20240809,150300,234085089,1950,1950,1950,1950,0
|
|
20240809,150200,234085089,1950,1950,1950,1950,1
|
|
20240809,150100,234083139,1946,1950,1950,1946,45
|
|
20240809,150000,233995439,1949,1948,1949,1946,630
|
|
20240809,145900,232767575,1949,1949,1949,1949,1
|
|
20240809,145800,232765626,1946,1949,1949,1946,2
|
|
20240809,145700,232761731,1946,1946,1946,1946,0
|
|
20240809,145600,232761731,1946,1946,1946,1946,1
|
|
20240809,145500,232759785,1949,1949,1949,1949,0
|
|
20240809,145400,232759785,1949,1949,1949,1949,0
|
|
20240809,145300,232759785,1949,1949,1949,1949,1
|
|
20240809,145200,232757836,1946,1946,1946,1946,1
|
|
20240809,145100,232755890,1946,1946,1946,1946,0
|
|
20240809,145000,232755890,1946,1946,1946,1946,0
|
|
20240809,144900,232755890,1946,1946,1946,1946,1
|
|
20240809,144800,232753944,1950,1950,1950,1950,1
|
|
20240809,144700,232751994,1946,1950,1950,1946,585
|
|
20240809,144600,231611248,1946,1946,1951,1946,2940
|
|
20240809,144500,225876983,1946,1946,1946,1946,0
|
|
20240809,144400,225876983,1946,1946,1946,1946,1
|
|
20240809,144300,225875037,1952,1952,1952,1952,1700
|
|
20240809,144200,222556637,1946,1950,1950,1946,4
|
|
20240809,144100,222548844,1946,1952,1953,1946,9
|
|
20240809,144000,222531295,1946,1953,1953,1946,2
|
|
20240809,143900,222527396,1945,1945,1945,1945,0
|
|
20240809,143800,222527396,1945,1956,1956,1945,702
|
|
20240809,143700,221154306,1946,1946,1946,1946,0
|
|
20240809,143600,221154306,1946,1953,1953,1946,9
|
|
20240809,143500,221136757,1956,1955,1956,1954,1504
|
|
20240809,143400,218194940,1956,1956,1956,1956,211
|
|
20240809,143300,217782224,1953,1949,1953,1949,2626
|
|
20240809,143200,212661542,1949,1949,1949,1949,1
|
|
20240809,143100,212659593,1942,1946,1947,1942,777
|
|
20240809,143000,211147573,1940,1940,1940,1940,0
|
|
20240809,142900,211147573,1940,1940,1940,1940,1000
|
|
20240809,142800,209207573,1940,1940,1940,1940,0
|
|
20240809,142700,209207573,1940,1940,1940,1940,0
|
|
20240809,142600,209207573,1940,1940,1940,1940,0
|
|
20240809,142500,209207573,1940,1940,1940,1940,0
|
|
20240809,142400,209207573,1940,1940,1940,1940,0
|
|
20240809,142300,209207573,1940,1940,1940,1940,0
|
|
20240809,142200,209207573,1940,1940,1940,1940,0
|
|
20240809,142100,209207573,1940,1940,1940,1940,0
|
|
20240809,142000,209207573,1940,1940,1940,1940,0
|
|
20240809,141900,209207573,1940,1940,1940,1940,0
|
|
20240809,141800,209207573,1940,1945,1945,1940,70
|
|
20240809,141700,209071428,1940,1943,1944,1940,1374
|
|
20240809,141600,206400425,1940,1945,1945,1940,3001
|
|
20240809,141500,200563485,1940,1940,1940,1940,0
|
|
20240809,141400,200563485,1940,1945,1945,1940,3001
|
|
20240809,141300,194726545,1939,1940,1940,1939,11
|
|
20240809,141200,194705206,1938,1939,1939,1938,6
|
|
20240809,141100,194693573,1938,1939,1939,1938,2
|
|
20240809,141000,194689696,1938,1947,1947,1938,702
|
|
20240809,140900,193322920,1946,1942,1946,1942,488
|
|
20240809,140800,192373890,1937,1940,1941,1937,317
|
|
20240809,140700,191758647,1937,1937,1937,1937,0
|
|
20240809,140600,191758647,1937,1942,1942,1937,492
|
|
20240809,140500,190804426,1943,1943,1943,1943,938
|
|
20240809,140400,188981892,1941,1941,1941,1941,1
|
|
20240809,140300,188979951,1939,1939,1939,1939,0
|
|
20240809,140200,188979951,1939,1939,1939,1939,277
|
|
20240809,140100,188442848,1944,1944,1944,1944,0
|
|
20240809,140000,188442848,1944,1944,1944,1944,0
|
|
20240809,135900,188442848,1944,1944,1944,1944,0
|
|
20240809,135800,188442848,1944,1944,1944,1944,0
|
|
20240809,135700,188442848,1944,1944,1944,1939,2494
|
|
20240809,135600,183604779,1945,1945,1945,1945,0
|
|
20240809,135500,183604779,1945,1945,1945,1945,0
|
|
20240809,135400,183604779,1945,1945,1945,1945,0
|
|
20240809,135300,183604779,1945,1945,1945,1945,0
|
|
20240809,135200,183604779,1945,1945,1945,1945,0
|
|
20240809,135100,183604779,1945,1945,1945,1945,0
|
|
20240809,135000,183604779,1945,1945,1945,1945,0
|
|
20240809,134900,183604779,1945,1945,1945,1945,0
|
|
20240809,134800,183604779,1945,1945,1945,1945,0
|
|
20240809,134700,183604779,1945,1945,1945,1945,0
|
|
20240809,134600,183604779,1945,1945,1945,1945,0
|
|
20240809,134500,183604779,1945,1945,1945,1945,1
|
|
20240809,134400,183602834,1945,1945,1945,1945,1
|
|
20240809,134300,183600889,1940,1940,1940,1940,83
|
|
20240809,134200,183439869,1940,1942,1942,1940,1098
|
|
20240809,134100,181307736,1947,1947,1947,1947,0
|
|
20240809,134000,181307736,1947,1947,1947,1947,0
|
|
20240809,133900,181307736,1947,1947,1947,1947,0
|
|
20240809,133800,181307736,1947,1947,1947,1947,0
|
|
20240809,133700,181307736,1947,1947,1947,1947,2
|
|
20240809,133600,181303842,1947,1947,1947,1947,0
|
|
20240809,133500,181303842,1947,1947,1947,1947,0
|
|
20240809,133400,181303842,1947,1947,1947,1947,0
|
|
20240809,133300,181303842,1947,1947,1947,1947,1
|
|
20240809,133200,181301895,1944,1944,1944,1944,13
|
|
20240809,133100,181276623,1949,1949,1949,1949,0
|
|
20240809,133000,181276623,1949,1949,1949,1949,0
|
|
20240809,132900,181276623,1949,1949,1949,1949,0
|
|
20240809,132800,181276623,1949,1949,1949,1949,0
|
|
20240809,132700,181276623,1949,1949,1949,1949,1
|
|
20240809,132600,181274674,1944,1944,1944,1944,0
|
|
20240809,132500,181274674,1944,1945,1945,1944,858
|
|
20240809,132400,179606352,1950,1945,1950,1945,2
|
|
20240809,132300,179602457,1950,1950,1950,1950,1
|
|
20240809,132200,179600507,1946,1946,1946,1946,208
|
|
20240809,132100,179195739,1948,1948,1948,1948,1
|
|
20240809,132000,179193791,1947,1947,1947,1947,10
|
|
20240809,131900,179174321,1952,1952,1952,1952,0
|
|
20240809,131800,179174321,1952,1952,1952,1952,0
|
|
20240809,131700,179174321,1952,1952,1952,1952,0
|
|
20240809,131600,179174321,1952,1952,1952,1952,0
|
|
20240809,131500,179174321,1952,1952,1952,1952,0
|
|
20240809,131400,179174321,1952,1952,1952,1952,0
|
|
20240809,131300,179174321,1952,1952,1952,1952,0
|
|
20240809,131200,179174321,1952,1952,1952,1952,0
|
|
20240809,131100,179174321,1952,1947,1952,1947,10
|
|
20240809,131000,179154846,1952,1952,1952,1952,0
|
|
20240809,130900,179154846,1952,1952,1952,1952,667
|
|
20240809,130800,177852862,1951,1951,1951,1951,0
|
|
20240809,130700,177852862,1951,1951,1951,1951,0
|
|
20240809,130600,177852862,1951,1951,1951,1951,0
|
|
20240809,130500,177852862,1951,1951,1951,1951,0
|
|
20240809,130400,177852862,1951,1951,1951,1951,0
|
|
20240809,130300,177852862,1951,1951,1951,1951,0
|
|
20240809,130200,177852862,1951,1951,1951,1951,0
|
|
20240809,130100,177852862,1951,1951,1951,1951,0
|
|
20240809,130000,177852862,1951,1951,1951,1951,0
|
|
20240809,125900,177852862,1951,1951,1951,1951,0
|
|
20240809,125800,177852862,1951,1951,1951,1951,1
|
|
20240809,125700,177850911,1946,1946,1946,1946,1
|
|
20240809,125600,177848965,1953,1953,1953,1953,0
|
|
20240809,125500,177848965,1953,1953,1953,1953,0
|
|
20240809,125400,177848965,1953,1953,1953,1953,1
|
|
20240809,125300,177847012,1953,1952,1953,1952,14
|
|
20240809,125200,177819681,1952,1952,1952,1952,500
|
|
20240809,125100,176843681,1952,1952,1952,1952,0
|
|
20240809,125000,176843681,1952,1951,1952,1951,5
|
|
20240809,124900,176833924,1951,1948,1951,1946,41
|
|
20240809,124800,176754114,1951,1951,1951,1951,1
|
|
20240809,124700,176752163,1950,1951,1951,1950,4
|
|
20240809,124600,176744360,1951,1951,1951,1951,0
|
|
20240809,124500,176744360,1951,1951,1951,1951,0
|
|
20240809,124400,176744360,1951,1951,1951,1951,0
|
|
20240809,124300,176744360,1951,1951,1951,1951,4
|
|
20240809,124200,176736556,1952,1952,1952,1952,0
|
|
20240809,124100,176736556,1952,1952,1952,1952,0
|
|
20240809,124000,176736556,1952,1952,1952,1952,0
|
|
20240809,123900,176736556,1952,1949,1952,1949,22
|
|
20240809,123800,176693672,1953,1953,1953,1953,0
|
|
20240809,123700,176693672,1953,1953,1953,1953,0
|
|
20240809,123600,176693672,1953,1953,1953,1953,0
|
|
20240809,123500,176693672,1953,1953,1953,1953,0
|
|
20240809,123400,176693672,1953,1953,1953,1953,1
|
|
20240809,123300,176691719,1949,1949,1949,1949,10
|
|
20240809,123200,176672229,1953,1953,1953,1953,0
|
|
20240809,123100,176672229,1953,1953,1953,1953,0
|
|
20240809,123000,176672229,1953,1953,1953,1953,0
|
|
20240809,122900,176672229,1953,1953,1953,1953,0
|
|
20240809,122800,176672229,1953,1953,1953,1953,1
|
|
20240809,122700,176670276,1955,1955,1955,1955,0
|
|
20240809,122600,176670276,1955,1955,1955,1955,0
|
|
20240809,122500,176670276,1955,1954,1955,1954,50
|
|
20240809,122400,176572536,1955,1955,1955,1955,0
|
|
20240809,122300,176572536,1955,1953,1955,1953,4
|
|
20240809,122200,176564719,1954,1954,1955,1954,25
|
|
20240809,122100,176515866,1955,1955,1955,1955,0
|
|
20240809,122000,176515866,1955,1955,1955,1955,0
|
|
20240809,121900,176515866,1955,1955,1955,1955,0
|
|
20240809,121800,176515866,1955,1955,1955,1955,0
|
|
20240809,121700,176515866,1955,1955,1955,1955,0
|
|
20240809,121600,176515866,1955,1955,1955,1955,0
|
|
20240809,121500,176515866,1955,1955,1955,1955,0
|
|
20240809,121400,176515866,1955,1955,1955,1955,20
|
|
20240809,121300,176476766,1955,1955,1955,1955,2
|
|
20240809,121200,176472856,1955,1955,1955,1955,0
|
|
20240809,121100,176472856,1955,1955,1955,1955,0
|
|
20240809,121000,176472856,1955,1955,1955,1955,0
|
|
20240809,120900,176472856,1955,1955,1955,1955,0
|
|
20240809,120800,176472856,1955,1955,1955,1955,0
|
|
20240809,120700,176472856,1955,1955,1955,1955,5
|
|
20240809,120600,176463081,1955,1955,1955,1955,0
|
|
20240809,120500,176463081,1955,1955,1955,1955,5
|
|
20240809,120400,176453306,1956,1956,1956,1956,0
|
|
20240809,120300,176453306,1956,1956,1956,1956,0
|
|
20240809,120200,176453306,1956,1956,1956,1956,0
|
|
20240809,120100,176453306,1956,1956,1956,1956,0
|
|
20240809,120000,176453306,1956,1956,1956,1956,0
|
|
20240809,115900,176453306,1956,1954,1956,1954,100
|
|
20240809,115800,176257891,1953,1955,1956,1953,158
|
|
20240809,115700,175949159,1956,1956,1956,1955,9
|
|
20240809,115600,175931556,1957,1956,1957,1956,49
|
|
20240809,115500,175835703,1955,1951,1958,1951,397
|
|
20240809,115400,175060742,1952,1952,1952,1952,0
|
|
20240809,115300,175060742,1952,1952,1952,1952,1
|
|
20240809,115200,175058790,1952,1952,1952,1945,486
|
|
20240809,115100,174113401,1946,1952,1952,1946,1916
|
|
20240809,115000,170381265,1952,1952,1952,1952,0
|
|
20240809,114900,170381265,1952,1952,1952,1952,0
|
|
20240809,114800,170381265,1952,1952,1952,1952,0
|
|
20240809,114700,170381265,1952,1952,1952,1952,0
|
|
20240809,114600,170381265,1952,1952,1952,1952,0
|
|
20240809,114500,170381265,1952,1952,1952,1952,0
|
|
20240809,114400,170381265,1952,1947,1952,1947,146
|
|
20240809,114300,170096993,1939,1945,1945,1939,10000
|
|
20240809,114200,150680660,1944,1944,1944,1944,0
|
|
20240809,114100,150680660,1944,1943,1948,1943,1301
|
|
20240809,114000,148148816,1943,1943,1943,1943,0
|
|
20240809,113900,148148816,1943,1943,1943,1943,0
|
|
20240809,113800,148148816,1943,1943,1943,1943,0
|
|
20240809,113700,148148816,1943,1943,1943,1943,0
|
|
20240809,113600,148148816,1943,1942,1944,1942,18
|
|
20240809,113500,148113827,1944,1945,1945,1942,4485
|
|
20240809,113400,139393298,1945,1945,1945,1945,0
|
|
20240809,113300,139393298,1945,1948,1948,1945,2529
|
|
20240809,113200,134470869,1948,1948,1948,1948,0
|
|
20240809,113100,134470869,1948,1948,1948,1948,0
|
|
20240809,113000,134470869,1948,1948,1948,1948,0
|
|
20240809,112900,134470869,1948,1948,1948,1948,0
|
|
20240809,112800,134470869,1948,1948,1948,1948,336
|
|
20240809,112700,133816341,1947,1947,1947,1947,0
|
|
20240809,112600,133816341,1947,1947,1947,1947,0
|
|
20240809,112500,133816341,1947,1947,1947,1947,0
|
|
20240809,112400,133816341,1947,1947,1947,1947,0
|
|
20240809,112300,133816341,1947,1947,1947,1947,0
|
|
20240809,112200,133816341,1947,1947,1947,1947,0
|
|
20240809,112100,133816341,1947,1947,1947,1947,0
|
|
20240809,112000,133816341,1947,1947,1947,1947,0
|
|
20240809,111900,133816341,1947,1947,1947,1947,0
|
|
20240809,111800,133816341,1947,1947,1947,1947,0
|
|
20240809,111700,133816341,1947,1947,1947,1947,0
|
|
20240809,111600,133816341,1947,1947,1947,1947,0
|
|
20240809,111500,133816341,1947,1947,1947,1947,1
|
|
20240809,111400,133814394,1948,1948,1948,1948,273
|
|
20240809,111300,133282590,1948,1949,1949,1948,3150
|
|
20240809,111200,127145379,1950,1950,1950,1950,0
|
|
20240809,111100,127145379,1950,1954,1954,1950,5000
|
|
20240809,111000,117388717,1954,1954,1954,1954,0
|
|
20240809,110900,117388717,1954,1954,1954,1954,1
|
|
20240809,110800,117386763,1955,1955,1955,1955,26
|
|
20240809,110700,117335933,1955,1955,1955,1955,0
|
|
20240809,110600,117335933,1955,1955,1955,1955,5
|
|
20240809,110500,117326158,1954,1954,1954,1954,1
|
|
20240809,110400,117324204,1955,1955,1955,1955,0
|
|
20240809,110300,117324204,1955,1955,1955,1955,0
|
|
20240809,110200,117324204,1955,1955,1955,1955,0
|
|
20240809,110100,117324204,1955,1955,1955,1955,0
|
|
20240809,110000,117324204,1955,1955,1955,1955,0
|
|
20240809,105900,117324204,1955,1955,1955,1955,0
|
|
20240809,105800,117324204,1955,1955,1955,1955,750
|
|
20240809,105700,115857954,1955,1959,1959,1955,5726
|
|
20240809,105600,104656201,1959,1960,1960,1959,297
|
|
20240809,105500,104074082,1960,1960,1960,1960,1
|
|
20240809,105400,104072122,1961,1961,1961,1961,48
|
|
20240809,105300,103977994,1963,1963,1963,1963,20
|
|
20240809,105200,103938734,1963,1963,1963,1963,0
|
|
20240809,105100,103938734,1963,1963,1963,1963,7654
|
|
20240809,105000,88913932,1962,1962,1962,1962,0
|
|
20240809,104900,88913932,1962,1963,1963,1962,2
|
|
20240809,104800,88910007,1959,1959,1959,1959,0
|
|
20240809,104700,88910007,1959,1959,1959,1959,0
|
|
20240809,104600,88910007,1959,1960,1960,1959,100
|
|
20240809,104500,88714021,1959,1959,1959,1959,0
|
|
20240809,104400,88714021,1959,1959,1959,1959,0
|
|
20240809,104300,88714021,1959,1959,1959,1959,0
|
|
20240809,104200,88714021,1959,1959,1959,1959,0
|
|
20240809,104100,88714021,1959,1959,1959,1959,0
|
|
20240809,104000,88714021,1959,1962,1962,1959,4
|
|
20240809,103900,88706179,1959,1959,1959,1959,0
|
|
20240809,103800,88706179,1959,1963,1963,1959,5
|
|
20240809,103700,88696374,1958,1963,1963,1958,4
|
|
20240809,103600,88688534,1963,1962,1963,1962,209
|
|
20240809,103500,88278276,1961,1958,1961,1958,2
|
|
20240809,103400,88274357,1962,1962,1962,1962,1
|
|
20240809,103300,88272395,1958,1960,1962,1958,12
|
|
20240809,103200,88248875,1958,1958,1958,1958,0
|
|
20240809,103100,88248875,1958,1963,1963,1958,450
|
|
20240809,103000,87366354,1963,1962,1963,1961,17
|
|
20240809,102900,87332989,1963,1963,1963,1957,3502
|
|
20240809,102800,80479478,1956,1956,1956,1956,0
|
|
20240809,102700,80479478,1956,1956,1956,1956,0
|
|
20240809,102600,80479478,1956,1956,1956,1956,1
|
|
20240809,102500,80477522,1963,1955,1963,1955,302
|
|
20240809,102400,79886756,1955,1955,1962,1955,240
|
|
20240809,102300,79417549,1955,1955,1955,1955,0
|
|
20240809,102200,79417549,1955,1955,1955,1955,0
|
|
20240809,102100,79417549,1955,1955,1955,1955,0
|
|
20240809,102000,79417549,1955,1955,1955,1955,1
|
|
20240809,101900,79415594,1963,1963,1963,1963,1
|
|
20240809,101800,79413631,1955,1955,1955,1955,0
|
|
20240809,101700,79413631,1955,1955,1955,1955,0
|
|
20240809,101600,79413631,1955,1955,1955,1955,0
|
|
20240809,101500,79413631,1955,1955,1955,1955,3
|
|
20240809,101400,79407766,1955,1955,1955,1955,0
|
|
20240809,101300,79407766,1955,1955,1955,1955,0
|
|
20240809,101200,79407766,1955,1955,1955,1955,400
|
|
20240809,101100,78625766,1955,1963,1964,1955,3
|
|
20240809,101000,78619884,1955,1964,1964,1955,4
|
|
20240809,100900,78612046,1955,1955,1955,1955,1
|
|
20240809,100800,78610091,1964,1955,1964,1955,51
|
|
20240809,100700,78509936,1955,1955,1955,1955,0
|
|
20240809,100600,78509936,1955,1955,1955,1955,0
|
|
20240809,100500,78509936,1955,1955,1955,1955,0
|
|
20240809,100400,78509936,1955,1957,1957,1955,8974
|
|
20240809,100300,60955389,1957,1957,1957,1957,0
|
|
20240809,100200,60955389,1957,1964,1964,1957,2
|
|
20240809,100100,60951468,1954,1966,1966,1954,846
|
|
20240809,100000,59289557,1966,1968,1968,1966,394
|
|
20240809,095900,58514666,1968,1968,1968,1968,100
|
|
20240809,095800,58317866,1968,1965,1969,1964,738
|
|
20240809,095700,56867695,1966,1963,1966,1963,2130
|
|
20240809,095600,52682391,1962,1959,1962,1959,3995
|
|
20240809,095500,44849348,1958,1955,1958,1955,433
|
|
20240809,095400,44001988,1953,1953,1953,1953,5
|
|
20240809,095300,43992223,1953,1953,1953,1953,2
|
|
20240809,095200,43988317,1953,1953,1953,1953,0
|
|
20240809,095100,43988317,1953,1953,1953,1953,307
|
|
20240809,095000,43388746,1952,1952,1952,1952,0
|
|
20240809,094900,43388746,1952,1952,1952,1952,1
|
|
20240809,094800,43386794,1957,1957,1957,1957,0
|
|
20240809,094700,43386794,1957,1957,1957,1957,0
|
|
20240809,094600,43386794,1957,1957,1957,1957,0
|
|
20240809,094500,43386794,1957,1957,1957,1952,31
|
|
20240809,094400,43326132,1957,1957,1957,1957,1
|
|
20240809,094300,43324175,1952,1952,1952,1952,0
|
|
20240809,094200,43324175,1952,1952,1952,1952,0
|
|
20240809,094100,43324175,1952,1952,1952,1952,1
|
|
20240809,094000,43322223,1952,1952,1952,1952,20
|
|
20240809,093900,43283183,1952,1952,1952,1952,0
|
|
20240809,093800,43283183,1952,1952,1952,1952,1
|
|
20240809,093700,43281231,1957,1955,1957,1952,30
|
|
20240809,093600,43222564,1951,1951,1951,1951,0
|
|
20240809,093500,43222564,1951,1956,1956,1951,3
|
|
20240809,093400,43216701,1951,1956,1956,1951,516
|
|
20240809,093300,42208155,1950,1950,1950,1950,0
|
|
20240809,093200,42208155,1950,1956,1956,1950,2
|
|
20240809,093100,42204249,1950,1950,1950,1950,20
|
|
20240809,093000,42165249,1955,1955,1955,1955,2001
|
|
20240809,092900,38253294,1949,1949,1949,1949,0
|
|
20240809,092800,38253294,1949,1950,1950,1949,601
|
|
20240809,092700,37081345,1950,1950,1950,1950,48
|
|
20240809,092600,36987745,1948,1949,1949,1948,411
|
|
20240809,092500,36186881,1949,1949,1950,1949,202
|
|
20240809,092400,35793182,1950,1951,1951,1949,1596
|
|
20240809,092300,32680171,1951,1951,1951,1951,51
|
|
20240809,092200,32580670,1951,1951,1955,1951,338
|
|
20240809,092100,31920284,1951,1951,1951,1951,0
|
|
20240809,092000,31920284,1951,1951,1951,1951,1
|
|
20240809,091900,31918333,1956,1957,1957,1956,824
|
|
20240809,091800,30306559,1957,1958,1958,1957,7
|
|
20240809,091700,30292859,1957,1954,1960,1954,5159
|
|
20240809,091600,20188862,1954,1954,1954,1954,0
|
|
20240809,091500,20188862,1954,1952,1954,1952,21
|
|
20240809,091400,20147868,1955,1955,1955,1955,0
|
|
20240809,091300,20147868,1955,1955,1955,1955,2
|
|
20240809,091200,20143958,1955,1955,1955,1955,2
|
|
20240809,091100,20140048,1959,1959,1959,1959,0
|
|
20240809,091000,20140048,1959,1952,1959,1952,948
|
|
20240809,090900,18289545,1960,1960,1960,1960,0
|
|
20240809,090800,18289545,1960,1958,1960,1958,1039
|
|
20240809,090700,16254155,1961,1961,1961,1961,0
|
|
20240809,090600,16254155,1961,1959,1962,1959,889
|
|
20240809,090500,14512593,1959,1958,1959,1958,738
|
|
20240809,090400,13066908,1959,1960,1960,1958,37
|
|
20240809,090300,12994453,1964,1959,1964,1959,598
|
|
20240809,090200,11822966,1951,1952,1963,1951,34
|
|
20240809,090100,11756590,1966,1947,1967,1947,791
|
|
20240809,090000,10212300,1946,1932,1946,1932,5281
|