612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,190900,211663710,1966,1966,1966,1966,929
|
|
20240923,190800,211663710,1966,1966,1966,1966,0
|
|
20240923,190700,211663710,1966,1966,1966,1966,0
|
|
20240923,190600,211663710,1966,1966,1966,1966,0
|
|
20240923,190500,211663710,1966,1966,1966,1966,0
|
|
20240923,190400,211663710,1966,1966,1966,1966,0
|
|
20240923,190300,211663710,1966,1966,1966,1966,0
|
|
20240923,190200,211663710,1966,1966,1966,1966,0
|
|
20240923,190100,211663710,1966,1966,1966,1966,0
|
|
20240923,190000,211663710,1966,1966,1966,1966,0
|
|
20240923,185900,211663710,1966,1966,1966,1966,0
|
|
20240923,185800,211663710,1966,1966,1966,1966,0
|
|
20240923,185700,211663710,1966,1966,1966,1966,0
|
|
20240923,185600,211663710,1966,1966,1966,1966,0
|
|
20240923,185500,211663710,1966,1966,1966,1966,0
|
|
20240923,185400,211663710,1966,1966,1966,1966,0
|
|
20240923,185300,211663710,1966,1966,1966,1966,0
|
|
20240923,185200,211663710,1966,1966,1966,1966,0
|
|
20240923,185100,211663710,1966,1966,1966,1966,0
|
|
20240923,185000,211663710,1966,1966,1966,1966,0
|
|
20240923,184900,211663710,1966,1966,1966,1966,0
|
|
20240923,184800,211663710,1966,1966,1966,1966,0
|
|
20240923,184700,211663710,1966,1966,1966,1966,0
|
|
20240923,184600,211663710,1966,1966,1966,1966,0
|
|
20240923,184500,211663710,1966,1966,1966,1966,0
|
|
20240923,184400,211663710,1966,1966,1966,1966,0
|
|
20240923,184300,211663710,1966,1966,1966,1966,0
|
|
20240923,184200,211663710,1966,1966,1966,1966,0
|
|
20240923,184100,211663710,1966,1966,1966,1966,0
|
|
20240923,184000,211663710,1966,1966,1966,1966,0
|
|
20240923,183900,211663710,1966,1966,1966,1966,929
|
|
20240923,183800,211663710,1966,1966,1966,1966,0
|
|
20240923,183700,211663710,1966,1966,1966,1966,0
|
|
20240923,183600,211663710,1966,1966,1966,1966,0
|
|
20240923,183500,211663710,1966,1966,1966,1966,0
|
|
20240923,183400,211663710,1966,1966,1966,1966,0
|
|
20240923,183300,211663710,1966,1966,1966,1966,0
|
|
20240923,183200,211663710,1966,1966,1966,1966,0
|
|
20240923,183100,211663710,1966,1966,1966,1966,0
|
|
20240923,183000,211663710,1966,1966,1966,1966,0
|
|
20240923,182900,211663710,1966,1966,1966,1966,0
|
|
20240923,182800,211663710,1966,1966,1966,1966,0
|
|
20240923,182700,211663710,1966,1966,1966,1966,0
|
|
20240923,182600,211663710,1966,1966,1966,1966,0
|
|
20240923,182500,211663710,1966,1966,1966,1966,0
|
|
20240923,182400,211663710,1966,1966,1966,1966,0
|
|
20240923,182300,211663710,1966,1966,1966,1966,0
|
|
20240923,182200,211663710,1966,1966,1966,1966,0
|
|
20240923,182100,211663710,1966,1966,1966,1966,0
|
|
20240923,182000,211663710,1966,1966,1966,1966,0
|
|
20240923,181900,211663710,1966,1966,1966,1966,0
|
|
20240923,181800,211663710,1966,1966,1966,1966,0
|
|
20240923,181700,211663710,1966,1966,1966,1966,0
|
|
20240923,181600,211663710,1966,1966,1966,1966,0
|
|
20240923,181500,211663710,1966,1966,1966,1966,0
|
|
20240923,181400,211663710,1966,1966,1966,1966,0
|
|
20240923,181300,211663710,1966,1966,1966,1966,0
|
|
20240923,181200,211663710,1966,1966,1966,1966,0
|
|
20240923,181100,211663710,1966,1966,1966,1966,0
|
|
20240923,181000,211663710,1966,1966,1966,1966,0
|
|
20240923,180900,211663710,1966,1966,1966,1966,929
|
|
20240923,180800,211663710,1966,1966,1966,1966,0
|
|
20240923,180700,211663710,1966,1966,1966,1966,0
|
|
20240923,180600,211663710,1966,1966,1966,1966,0
|
|
20240923,180500,211663710,1966,1966,1966,1966,0
|
|
20240923,180400,211663710,1966,1966,1966,1966,0
|
|
20240923,180300,211663710,1966,1966,1966,1966,0
|
|
20240923,180200,211663710,1966,1966,1966,1966,0
|
|
20240923,180100,211663710,1966,1966,1966,1966,0
|
|
20240923,180000,211663710,1966,1966,1966,1966,0
|
|
20240923,175900,211663710,1966,1966,1966,1966,0
|
|
20240923,175800,211663710,1966,1966,1966,1966,0
|
|
20240923,175700,211663710,1966,1966,1966,1966,0
|
|
20240923,175600,211663710,1966,1966,1966,1966,0
|
|
20240923,175500,211663710,1966,1966,1966,1966,0
|
|
20240923,175400,211663710,1966,1966,1966,1966,0
|
|
20240923,175300,211663710,1966,1966,1966,1966,0
|
|
20240923,175200,211663710,1966,1966,1966,1966,0
|
|
20240923,175100,211663710,1966,1966,1966,1966,0
|
|
20240923,175000,211663710,1966,1966,1966,1966,0
|
|
20240923,174900,211663710,1966,1966,1966,1966,0
|
|
20240923,174800,211663710,1966,1966,1966,1966,0
|
|
20240923,174700,211663710,1966,1966,1966,1966,0
|
|
20240923,174600,211663710,1966,1966,1966,1966,0
|
|
20240923,174500,211663710,1966,1966,1966,1966,0
|
|
20240923,174400,211663710,1966,1966,1966,1966,0
|
|
20240923,174300,211663710,1966,1966,1966,1966,0
|
|
20240923,174200,211663710,1966,1966,1966,1966,0
|
|
20240923,174100,211663710,1966,1966,1966,1966,0
|
|
20240923,174000,211663710,1966,1966,1966,1966,0
|
|
20240923,173900,211663710,1966,1966,1966,1966,929
|
|
20240923,173800,211663710,1966,1966,1966,1966,0
|
|
20240923,173700,211663710,1966,1966,1966,1966,0
|
|
20240923,173600,211663710,1966,1966,1966,1966,0
|
|
20240923,173500,211663710,1966,1966,1966,1966,0
|
|
20240923,173400,211663710,1966,1966,1966,1966,0
|
|
20240923,173300,211663710,1966,1966,1966,1966,0
|
|
20240923,173200,211663710,1966,1966,1966,1966,0
|
|
20240923,173100,211663710,1966,1966,1966,1966,0
|
|
20240923,173000,211663710,1966,1966,1966,1966,0
|
|
20240923,172900,211663710,1966,1966,1966,1966,0
|
|
20240923,172800,211663710,1966,1966,1966,1966,0
|
|
20240923,172700,211663710,1966,1966,1966,1966,0
|
|
20240923,172600,211663710,1966,1966,1966,1966,0
|
|
20240923,172500,211663710,1966,1966,1966,1966,0
|
|
20240923,172400,211663710,1966,1966,1966,1966,0
|
|
20240923,172300,211663710,1966,1966,1966,1966,0
|
|
20240923,172200,211663710,1966,1966,1966,1966,0
|
|
20240923,172100,211663710,1966,1966,1966,1966,0
|
|
20240923,172000,211663710,1966,1966,1966,1966,0
|
|
20240923,171900,211663710,1966,1966,1966,1966,0
|
|
20240923,171800,211663710,1966,1966,1966,1966,0
|
|
20240923,171700,211663710,1966,1966,1966,1966,0
|
|
20240923,171600,211663710,1966,1966,1966,1966,0
|
|
20240923,171500,211663710,1966,1966,1966,1966,0
|
|
20240923,171400,211663710,1966,1966,1966,1966,0
|
|
20240923,171300,211663710,1966,1966,1966,1966,0
|
|
20240923,171200,211663710,1966,1966,1966,1966,0
|
|
20240923,171100,211663710,1966,1966,1966,1966,0
|
|
20240923,171000,211663710,1966,1966,1966,1966,0
|
|
20240923,170900,211663710,1966,1966,1966,1966,929
|
|
20240923,170800,211663710,1966,1966,1966,1966,0
|
|
20240923,170700,211663710,1966,1966,1966,1966,0
|
|
20240923,170600,211663710,1966,1966,1966,1966,0
|
|
20240923,170500,211663710,1966,1966,1966,1966,0
|
|
20240923,170400,211663710,1966,1966,1966,1966,0
|
|
20240923,170300,211663710,1966,1966,1966,1966,0
|
|
20240923,170200,211663710,1966,1966,1966,1966,0
|
|
20240923,170100,211663710,1966,1966,1966,1966,0
|
|
20240923,170000,211663710,1966,1966,1966,1966,0
|
|
20240923,165900,211663710,1966,1966,1966,1966,0
|
|
20240923,165800,211663710,1966,1966,1966,1966,0
|
|
20240923,165700,211663710,1966,1966,1966,1966,0
|
|
20240923,165600,211663710,1966,1966,1966,1966,0
|
|
20240923,165500,211663710,1966,1966,1966,1966,0
|
|
20240923,165400,211663710,1966,1966,1966,1966,0
|
|
20240923,165300,211663710,1966,1966,1966,1966,0
|
|
20240923,165200,211663710,1966,1966,1966,1966,0
|
|
20240923,165100,211663710,1966,1966,1966,1966,0
|
|
20240923,165000,211663710,1966,1966,1966,1966,0
|
|
20240923,164900,211663710,1966,1966,1966,1966,0
|
|
20240923,164800,211663710,1966,1966,1966,1966,0
|
|
20240923,164700,211663710,1966,1966,1966,1966,0
|
|
20240923,164600,211663710,1966,1966,1966,1966,0
|
|
20240923,164500,211663710,1966,1966,1966,1966,0
|
|
20240923,164400,211663710,1966,1966,1966,1966,0
|
|
20240923,164300,211663710,1966,1966,1966,1966,0
|
|
20240923,164200,211663710,1966,1966,1966,1966,0
|
|
20240923,164100,211663710,1966,1966,1966,1966,0
|
|
20240923,164000,211663710,1966,1966,1966,1966,0
|
|
20240923,163900,211663710,1966,1966,1966,1966,929
|
|
20240923,163800,211663710,1966,1966,1966,1966,0
|
|
20240923,163700,211663710,1966,1966,1966,1966,0
|
|
20240923,163600,211663710,1966,1966,1966,1966,0
|
|
20240923,163500,211663710,1966,1966,1966,1966,0
|
|
20240923,163400,211663710,1966,1966,1966,1966,0
|
|
20240923,163300,211663710,1966,1966,1966,1966,0
|
|
20240923,163200,211663710,1966,1966,1966,1966,0
|
|
20240923,163100,211663710,1966,1966,1966,1966,0
|
|
20240923,163000,211663710,1966,1966,1966,1966,0
|
|
20240923,162900,211663710,1966,1966,1966,1966,0
|
|
20240923,162800,211663710,1966,1966,1966,1966,0
|
|
20240923,162700,211663710,1966,1966,1966,1966,0
|
|
20240923,162600,211663710,1966,1966,1966,1966,0
|
|
20240923,162500,211663710,1966,1966,1966,1966,0
|
|
20240923,162400,211663710,1966,1966,1966,1966,0
|
|
20240923,162300,211663710,1966,1966,1966,1966,0
|
|
20240923,162200,211663710,1966,1966,1966,1966,0
|
|
20240923,162100,211663710,1966,1966,1966,1966,0
|
|
20240923,162000,211663710,1966,1966,1966,1966,0
|
|
20240923,161900,211663710,1966,1966,1966,1966,0
|
|
20240923,161800,211663710,1966,1966,1966,1966,0
|
|
20240923,161700,211663710,1966,1966,1966,1966,0
|
|
20240923,161600,211663710,1966,1966,1966,1966,0
|
|
20240923,161500,211663710,1966,1966,1966,1966,0
|
|
20240923,161400,211663710,1966,1966,1966,1966,0
|
|
20240923,161300,211663710,1966,1966,1966,1966,0
|
|
20240923,161200,211663710,1966,1966,1966,1966,0
|
|
20240923,161100,211663710,1966,1966,1966,1966,0
|
|
20240923,161000,211663710,1966,1966,1966,1966,0
|
|
20240923,160900,211663710,1966,1966,1966,1966,929
|
|
20240923,160800,211663710,1966,1966,1966,1966,0
|
|
20240923,160700,211663710,1966,1966,1966,1966,0
|
|
20240923,160600,211663710,1966,1966,1966,1966,0
|
|
20240923,160500,211663710,1966,1966,1966,1966,0
|
|
20240923,160400,211663710,1966,1966,1966,1966,0
|
|
20240923,160300,211663710,1966,1966,1966,1966,0
|
|
20240923,160200,211663710,1966,1966,1966,1966,0
|
|
20240923,160100,211663710,1966,1966,1966,1966,0
|
|
20240923,160000,211663710,1966,1966,1966,1966,0
|
|
20240923,155900,211663710,1966,1966,1966,1966,0
|
|
20240923,155800,211663710,1966,1966,1966,1966,0
|
|
20240923,155700,211663710,1966,1966,1966,1966,0
|
|
20240923,155600,211663710,1966,1966,1966,1966,0
|
|
20240923,155500,211663710,1966,1966,1966,1966,0
|
|
20240923,155400,211663710,1966,1966,1966,1966,0
|
|
20240923,155300,211663710,1966,1966,1966,1966,0
|
|
20240923,155200,211663710,1966,1966,1966,1966,0
|
|
20240923,155100,211663710,1966,1966,1966,1966,0
|
|
20240923,155000,211663710,1966,1966,1966,1966,0
|
|
20240923,154900,211663710,1966,1966,1966,1966,0
|
|
20240923,154800,211663710,1966,1966,1966,1966,0
|
|
20240923,154700,211663710,1966,1966,1966,1966,0
|
|
20240923,154600,211663710,1966,1966,1966,1966,0
|
|
20240923,154500,211663710,1966,1966,1966,1966,0
|
|
20240923,154400,211663710,1966,1966,1966,1966,0
|
|
20240923,154300,211663710,1966,1966,1966,1966,0
|
|
20240923,154200,211663710,1966,1966,1966,1966,0
|
|
20240923,154100,211663710,1966,1966,1966,1966,0
|
|
20240923,154000,211663710,1966,1966,1966,1966,0
|
|
20240923,153900,211663710,1966,1966,1966,1966,929
|
|
20240923,153800,211663710,1966,1966,1966,1966,0
|
|
20240923,153700,211663710,1966,1966,1966,1966,0
|
|
20240923,153600,211663710,1966,1966,1966,1966,0
|
|
20240923,153500,211663710,1966,1966,1966,1966,0
|
|
20240923,153400,211663710,1966,1966,1966,1966,0
|
|
20240923,153300,211663710,1966,1966,1966,1966,0
|
|
20240923,153200,211663710,1966,1966,1966,1966,0
|
|
20240923,153100,211663710,1966,1966,1966,1966,0
|
|
20240923,153000,211663710,1966,1966,1966,1966,929
|
|
20240923,152900,209837296,1966,1966,1966,1966,0
|
|
20240923,152800,209837296,1966,1966,1966,1966,0
|
|
20240923,152700,209837296,1966,1966,1966,1966,0
|
|
20240923,152600,209837296,1966,1966,1966,1966,0
|
|
20240923,152500,209837296,1966,1966,1966,1966,0
|
|
20240923,152400,209837296,1966,1966,1966,1966,0
|
|
20240923,152300,209837296,1966,1966,1966,1966,0
|
|
20240923,152200,209837296,1966,1966,1966,1966,0
|
|
20240923,152100,209837296,1966,1966,1966,1966,0
|
|
20240923,152000,209837296,1966,1966,1966,1966,0
|
|
20240923,151900,209837296,1966,1966,1966,1966,0
|
|
20240923,151800,209837296,1966,1966,1966,1966,1
|
|
20240923,151700,209835330,1957,1957,1958,1957,101
|
|
20240923,151600,209637672,1967,1967,1967,1967,1
|
|
20240923,151500,209635705,1956,1960,1960,1956,3000
|
|
20240923,151400,203767097,1967,1967,1967,1967,1
|
|
20240923,151300,203765130,1960,1960,1960,1960,15
|
|
20240923,151200,203735730,1960,1960,1960,1960,63
|
|
20240923,151100,203612250,1967,1967,1967,1967,2
|
|
20240923,151000,203608316,1967,1959,1967,1959,126
|
|
20240923,150900,203361442,1967,1967,1967,1967,0
|
|
20240923,150800,203361442,1967,1967,1967,1967,0
|
|
20240923,150700,203361442,1967,1967,1967,1967,0
|
|
20240923,150600,203361442,1967,1967,1967,1967,1
|
|
20240923,150500,203359475,1960,1967,1967,1960,291
|
|
20240923,150400,202789108,1960,1960,1960,1960,1
|
|
20240923,150300,202787148,1967,1967,1967,1967,0
|
|
20240923,150200,202787148,1967,1967,1967,1967,0
|
|
20240923,150100,202787148,1967,1967,1967,1967,230
|
|
20240923,150000,202334738,1967,1967,1967,1967,0
|
|
20240923,145900,202334738,1967,1967,1967,1967,0
|
|
20240923,145800,202334738,1967,1967,1967,1967,3067
|
|
20240923,145700,196301949,1967,1962,1967,1962,1500
|
|
20240923,145600,193352570,1962,1962,1962,1962,0
|
|
20240923,145500,193352570,1962,1962,1962,1962,300
|
|
20240923,145400,192763970,1965,1965,1965,1965,0
|
|
20240923,145300,192763970,1965,1965,1965,1965,0
|
|
20240923,145200,192763970,1965,1965,1965,1965,0
|
|
20240923,145100,192763970,1965,1965,1965,1965,0
|
|
20240923,145000,192763970,1965,1965,1965,1965,0
|
|
20240923,144900,192763970,1965,1965,1965,1965,802
|
|
20240923,144800,191188040,1965,1965,1965,1965,270
|
|
20240923,144700,190657490,1964,1964,1964,1964,0
|
|
20240923,144600,190657490,1964,1964,1964,1964,0
|
|
20240923,144500,190657490,1964,1964,1964,1964,6
|
|
20240923,144400,190645706,1965,1965,1965,1965,0
|
|
20240923,144300,190645706,1965,1965,1965,1965,0
|
|
20240923,144200,190645706,1965,1965,1965,1965,0
|
|
20240923,144100,190645706,1965,1965,1965,1965,0
|
|
20240923,144000,190645706,1965,1965,1965,1965,1
|
|
20240923,143900,190643741,1954,1954,1954,1954,0
|
|
20240923,143800,190643741,1954,1954,1954,1954,0
|
|
20240923,143700,190643741,1954,1966,1966,1954,390
|
|
20240923,143600,189881201,1955,1966,1966,1955,1121
|
|
20240923,143500,187689295,1967,1967,1967,1967,0
|
|
20240923,143400,187689295,1967,1967,1967,1967,0
|
|
20240923,143300,187689295,1967,1967,1967,1967,0
|
|
20240923,143200,187689295,1967,1967,1967,1967,0
|
|
20240923,143100,187689295,1967,1967,1967,1967,0
|
|
20240923,143000,187689295,1967,1967,1967,1967,0
|
|
20240923,142900,187689295,1967,1965,1967,1965,200
|
|
20240923,142800,187295898,1967,1967,1967,1967,0
|
|
20240923,142700,187295898,1967,1967,1967,1967,0
|
|
20240923,142600,187295898,1967,1967,1967,1967,0
|
|
20240923,142500,187295898,1967,1965,1967,1961,875
|
|
20240923,142400,185576399,1965,1967,1967,1965,49
|
|
20240923,142300,185480076,1965,1965,1965,1965,0
|
|
20240923,142200,185480076,1965,1965,1965,1965,0
|
|
20240923,142100,185480076,1965,1964,1965,1964,342
|
|
20240923,142000,184808088,1964,1964,1964,1964,0
|
|
20240923,141900,184808088,1964,1964,1964,1964,1
|
|
20240923,141800,184806124,1964,1964,1964,1964,0
|
|
20240923,141700,184806124,1964,1964,1964,1964,30
|
|
20240923,141600,184747204,1955,1955,1955,1955,0
|
|
20240923,141500,184747204,1955,1963,1964,1955,1930
|
|
20240923,141400,180961553,1964,1964,1964,1964,0
|
|
20240923,141300,180961553,1964,1964,1964,1964,100
|
|
20240923,141200,180765153,1964,1964,1964,1964,0
|
|
20240923,141100,180765153,1964,1964,1964,1964,0
|
|
20240923,141000,180765153,1964,1964,1964,1964,0
|
|
20240923,140900,180765153,1964,1964,1964,1964,0
|
|
20240923,140800,180765153,1964,1964,1964,1964,0
|
|
20240923,140700,180765153,1964,1964,1964,1964,68
|
|
20240923,140600,180631601,1964,1964,1964,1964,0
|
|
20240923,140500,180631601,1964,1956,1964,1956,2
|
|
20240923,140400,180627681,1955,1955,1955,1955,0
|
|
20240923,140300,180627681,1955,1955,1955,1955,0
|
|
20240923,140200,180627681,1955,1955,1955,1955,30
|
|
20240923,140100,180569031,1955,1955,1955,1955,40
|
|
20240923,140000,180490831,1955,1955,1955,1955,0
|
|
20240923,135900,180490831,1955,1955,1955,1955,50
|
|
20240923,135800,180393081,1955,1955,1955,1955,553
|
|
20240923,135700,179311966,1964,1964,1964,1964,166
|
|
20240923,135600,178985942,1967,1967,1967,1967,0
|
|
20240923,135500,178985942,1967,1967,1967,1967,45
|
|
20240923,135400,178897427,1965,1964,1965,1964,312
|
|
20240923,135300,178284629,1964,1964,1964,1964,1
|
|
20240923,135200,178282665,1964,1964,1964,1964,2
|
|
20240923,135100,178278737,1955,1955,1955,1955,60
|
|
20240923,135000,178161437,1963,1963,1963,1963,0
|
|
20240923,134900,178161437,1963,1963,1963,1963,647
|
|
20240923,134800,176891376,1963,1963,1963,1963,0
|
|
20240923,134700,176891376,1963,1963,1963,1955,105
|
|
20240923,134600,176686028,1963,1963,1963,1963,14
|
|
20240923,134500,176658546,1963,1963,1963,1963,0
|
|
20240923,134400,176658546,1963,1963,1963,1963,0
|
|
20240923,134300,176658546,1963,1963,1963,1963,0
|
|
20240923,134200,176658546,1963,1963,1963,1963,0
|
|
20240923,134100,176658546,1963,1963,1963,1963,7
|
|
20240923,134000,176644805,1964,1964,1964,1964,0
|
|
20240923,133900,176644805,1964,1964,1964,1964,0
|
|
20240923,133800,176644805,1964,1963,1964,1963,11
|
|
20240923,133700,176623211,1970,1970,1970,1970,0
|
|
20240923,133600,176623211,1970,1970,1970,1970,0
|
|
20240923,133500,176623211,1970,1970,1970,1970,0
|
|
20240923,133400,176623211,1970,1970,1970,1970,1
|
|
20240923,133300,176621241,1955,1955,1955,1955,0
|
|
20240923,133200,176621241,1955,1955,1955,1955,0
|
|
20240923,133100,176621241,1955,1955,1955,1955,0
|
|
20240923,133000,176621241,1955,1955,1955,1955,829
|
|
20240923,132900,175000546,1971,1971,1971,1971,0
|
|
20240923,132800,175000546,1971,1955,1971,1955,2
|
|
20240923,132700,174996620,1953,1953,1953,1953,0
|
|
20240923,132600,174996620,1953,1953,1953,1953,0
|
|
20240923,132500,174996620,1953,1953,1953,1953,0
|
|
20240923,132400,174996620,1953,1965,1965,1953,2632
|
|
20240923,132300,169844478,1972,1972,1972,1972,6
|
|
20240923,132200,169832646,1972,1972,1972,1972,0
|
|
20240923,132100,169832646,1972,1972,1972,1972,0
|
|
20240923,132000,169832646,1972,1972,1972,1972,0
|
|
20240923,131900,169832646,1972,1972,1972,1972,2642
|
|
20240923,131800,164622622,1972,1972,1972,1972,1
|
|
20240923,131700,164620650,1973,1973,1973,1973,0
|
|
20240923,131600,164620650,1973,1973,1973,1973,0
|
|
20240923,131500,164620650,1973,1973,1973,1973,10
|
|
20240923,131400,164600920,1973,1973,1973,1973,0
|
|
20240923,131300,164600920,1973,1973,1973,1973,0
|
|
20240923,131200,164600920,1973,1973,1973,1973,0
|
|
20240923,131100,164600920,1973,1974,1974,1973,6
|
|
20240923,131000,164589077,1970,1970,1970,1970,0
|
|
20240923,130900,164589077,1970,1970,1970,1970,4
|
|
20240923,130800,164581197,1970,1970,1970,1970,0
|
|
20240923,130700,164581197,1970,1970,1970,1970,0
|
|
20240923,130600,164581197,1970,1970,1970,1970,800
|
|
20240923,130500,163005197,1970,1970,1970,1970,0
|
|
20240923,130400,163005197,1970,1970,1975,1970,611
|
|
20240923,130300,161801363,1970,1965,1970,1965,1000
|
|
20240923,130200,159833746,1965,1965,1965,1965,0
|
|
20240923,130100,159833746,1965,1965,1965,1964,63
|
|
20240923,130000,159709952,1969,1969,1969,1969,0
|
|
20240923,125900,159709952,1969,1969,1969,1969,0
|
|
20240923,125800,159709952,1969,1968,1969,1968,8
|
|
20240923,125700,159694201,1963,1962,1967,1962,5516
|
|
20240923,125600,148860736,1963,1963,1963,1963,0
|
|
20240923,125500,148860736,1963,1963,1963,1963,1527
|
|
20240923,125400,145863235,1962,1960,1963,1960,6145
|
|
20240923,125300,133810555,1959,1958,1959,1958,851
|
|
20240923,125200,132144035,1958,1957,1958,1957,884
|
|
20240923,125100,130413205,1957,1957,1957,1957,500
|
|
20240923,125000,129434705,1957,1953,1957,1953,51
|
|
20240923,124900,129335091,1953,1953,1953,1953,0
|
|
20240923,124800,129335091,1953,1953,1953,1953,101
|
|
20240923,124700,129137838,1955,1956,1956,1955,1267
|
|
20240923,124600,126660097,1956,1956,1956,1956,13
|
|
20240923,124500,126634669,1956,1956,1956,1955,250
|
|
20240923,124400,126145670,1955,1955,1955,1955,0
|
|
20240923,124300,126145670,1955,1953,1955,1953,2208
|
|
20240923,124200,121832470,1954,1954,1954,1954,0
|
|
20240923,124100,121832470,1954,1953,1954,1952,101
|
|
20240923,124000,121635313,1955,1955,1955,1955,0
|
|
20240923,123900,121635313,1955,1955,1955,1955,0
|
|
20240923,123800,121635313,1955,1955,1955,1955,213
|
|
20240923,123700,121218898,1956,1956,1956,1956,1
|
|
20240923,123600,121216942,1955,1955,1955,1955,1
|
|
20240923,123500,121214987,1956,1956,1956,1956,0
|
|
20240923,123400,121214987,1956,1956,1956,1956,0
|
|
20240923,123300,121214987,1956,1956,1956,1956,30
|
|
20240923,123200,121156307,1956,1955,1956,1955,544
|
|
20240923,123100,120092786,1955,1955,1955,1955,0
|
|
20240923,123000,120092786,1955,1955,1955,1955,50
|
|
20240923,122900,119995036,1955,1954,1955,1954,60
|
|
20240923,122800,119877737,1955,1955,1955,1955,0
|
|
20240923,122700,119877737,1955,1955,1955,1955,0
|
|
20240923,122600,119877737,1955,1955,1955,1955,0
|
|
20240923,122500,119877737,1955,1955,1955,1955,0
|
|
20240923,122400,119877737,1955,1955,1955,1955,0
|
|
20240923,122300,119877737,1955,1955,1955,1955,0
|
|
20240923,122200,119877737,1955,1955,1955,1955,0
|
|
20240923,122100,119877737,1955,1955,1955,1955,0
|
|
20240923,122000,119877737,1955,1955,1955,1955,0
|
|
20240923,121900,119877737,1955,1955,1955,1955,0
|
|
20240923,121800,119877737,1955,1953,1955,1953,3
|
|
20240923,121700,119871875,1953,1953,1953,1953,500
|
|
20240923,121600,118895375,1953,1952,1953,1952,389
|
|
20240923,121500,118135947,1951,1952,1952,1951,3200
|
|
20240923,121400,111891747,1951,1951,1951,1951,1
|
|
20240923,121300,111889796,1952,1951,1952,1951,11
|
|
20240923,121200,111868334,1951,1951,1951,1951,0
|
|
20240923,121100,111868334,1951,1951,1951,1951,0
|
|
20240923,121000,111868334,1951,1951,1951,1951,0
|
|
20240923,120900,111868334,1951,1951,1951,1951,0
|
|
20240923,120800,111868334,1951,1951,1951,1951,0
|
|
20240923,120700,111868334,1951,1950,1951,1950,155
|
|
20240923,120600,111565930,1951,1951,1951,1951,0
|
|
20240923,120500,111565930,1951,1951,1951,1951,0
|
|
20240923,120400,111565930,1951,1951,1951,1951,1
|
|
20240923,120300,111563979,1951,1951,1951,1951,47
|
|
20240923,120200,111472282,1947,1947,1947,1947,0
|
|
20240923,120100,111472282,1947,1947,1947,1947,0
|
|
20240923,120000,111472282,1947,1948,1948,1947,450
|
|
20240923,115900,110596028,1948,1948,1948,1948,0
|
|
20240923,115800,110596028,1948,1948,1948,1948,0
|
|
20240923,115700,110596028,1948,1948,1948,1948,0
|
|
20240923,115600,110596028,1948,1948,1948,1948,0
|
|
20240923,115500,110596028,1948,1948,1948,1948,0
|
|
20240923,115400,110596028,1948,1948,1948,1948,0
|
|
20240923,115300,110596028,1948,1948,1948,1948,1
|
|
20240923,115200,110594080,1948,1948,1948,1948,0
|
|
20240923,115100,110594080,1948,1948,1948,1948,15
|
|
20240923,115000,110564860,1947,1947,1947,1947,0
|
|
20240923,114900,110564860,1947,1947,1947,1947,0
|
|
20240923,114800,110564860,1947,1947,1947,1947,0
|
|
20240923,114700,110564860,1947,1947,1947,1947,0
|
|
20240923,114600,110564860,1947,1947,1947,1947,0
|
|
20240923,114500,110564860,1947,1947,1947,1947,0
|
|
20240923,114400,110564860,1947,1947,1947,1947,0
|
|
20240923,114300,110564860,1947,1947,1947,1947,30
|
|
20240923,114200,110506450,1947,1947,1947,1947,0
|
|
20240923,114100,110506450,1947,1947,1947,1947,0
|
|
20240923,114000,110506450,1947,1947,1947,1947,0
|
|
20240923,113900,110506450,1947,1947,1947,1947,0
|
|
20240923,113800,110506450,1947,1947,1947,1947,0
|
|
20240923,113700,110506450,1947,1947,1947,1947,0
|
|
20240923,113600,110506450,1947,1947,1947,1947,0
|
|
20240923,113500,110506450,1947,1947,1947,1947,0
|
|
20240923,113400,110506450,1947,1949,1949,1947,2000
|
|
20240923,113300,106612280,1950,1950,1950,1950,36
|
|
20240923,113200,106542080,1952,1952,1952,1952,0
|
|
20240923,113100,106542080,1952,1952,1952,1952,300
|
|
20240923,113000,105956480,1954,1954,1954,1954,0
|
|
20240923,112900,105956480,1954,1954,1954,1954,0
|
|
20240923,112800,105956480,1954,1954,1954,1954,0
|
|
20240923,112700,105956480,1954,1954,1954,1954,20
|
|
20240923,112600,105917400,1953,1953,1953,1953,0
|
|
20240923,112500,105917400,1953,1953,1953,1953,0
|
|
20240923,112400,105917400,1953,1953,1953,1953,0
|
|
20240923,112300,105917400,1953,1953,1953,1953,1
|
|
20240923,112200,105915447,1954,1954,1954,1954,0
|
|
20240923,112100,105915447,1954,1954,1954,1954,0
|
|
20240923,112000,105915447,1954,1954,1954,1954,270
|
|
20240923,111900,105387867,1947,1947,1947,1947,0
|
|
20240923,111800,105387867,1947,1947,1947,1947,0
|
|
20240923,111700,105387867,1947,1948,1948,1947,1186
|
|
20240923,111600,103078307,1948,1948,1948,1948,858
|
|
20240923,111500,101406923,1954,1954,1954,1954,481
|
|
20240923,111400,100467049,1954,1954,1954,1954,0
|
|
20240923,111300,100467049,1954,1954,1954,1954,0
|
|
20240923,111200,100467049,1954,1954,1954,1954,0
|
|
20240923,111100,100467049,1954,1954,1954,1954,0
|
|
20240923,111000,100467049,1954,1954,1954,1954,0
|
|
20240923,110900,100467049,1954,1954,1954,1954,100
|
|
20240923,110800,100271649,1955,1955,1955,1955,0
|
|
20240923,110700,100271649,1955,1955,1955,1955,0
|
|
20240923,110600,100271649,1955,1955,1955,1955,0
|
|
20240923,110500,100271649,1955,1955,1955,1955,0
|
|
20240923,110400,100271649,1955,1955,1955,1955,26
|
|
20240923,110300,100220819,1955,1955,1955,1955,78
|
|
20240923,110200,100068329,1955,1955,1955,1955,100
|
|
20240923,110100,99872829,1955,1955,1955,1955,101
|
|
20240923,110000,99675374,1954,1954,1954,1954,8
|
|
20240923,105900,99659742,1954,1954,1954,1954,0
|
|
20240923,105800,99659742,1954,1954,1954,1954,0
|
|
20240923,105700,99659742,1954,1954,1954,1954,0
|
|
20240923,105600,99659742,1954,1954,1954,1954,0
|
|
20240923,105500,99659742,1954,1954,1954,1954,0
|
|
20240923,105400,99659742,1954,1954,1954,1954,0
|
|
20240923,105300,99659742,1954,1954,1954,1954,53
|
|
20240923,105200,99556180,1955,1955,1955,1955,46
|
|
20240923,105100,99466250,1955,1955,1955,1954,702
|
|
20240923,105000,98094540,1954,1954,1954,1954,205
|
|
20240923,104900,97693970,1954,1953,1954,1953,302
|
|
20240923,104800,97103863,1953,1952,1953,1952,7
|
|
20240923,104700,97090193,1948,1948,1948,1948,0
|
|
20240923,104600,97090193,1948,1948,1948,1948,0
|
|
20240923,104500,97090193,1948,1948,1948,1948,0
|
|
20240923,104400,97090193,1948,1948,1948,1948,0
|
|
20240923,104300,97090193,1948,1948,1948,1948,0
|
|
20240923,104200,97090193,1948,1948,1948,1948,0
|
|
20240923,104100,97090193,1948,1948,1948,1948,17
|
|
20240923,104000,97057077,1956,1956,1956,1956,0
|
|
20240923,103900,97057077,1956,1956,1956,1956,0
|
|
20240923,103800,97057077,1956,1956,1956,1956,1
|
|
20240923,103700,97055121,1955,1955,1955,1955,1000
|
|
20240923,103600,95100121,1955,1955,1955,1955,0
|
|
20240923,103500,95100121,1955,1954,1955,1954,3000
|
|
20240923,103400,89237142,1954,1954,1954,1954,0
|
|
20240923,103300,89237142,1954,1954,1954,1954,0
|
|
20240923,103200,89237142,1954,1954,1954,1954,0
|
|
20240923,103100,89237142,1954,1948,1954,1948,115
|
|
20240923,103000,89013102,1947,1946,1947,1946,1922
|
|
20240923,102900,85271068,1947,1947,1947,1947,400
|
|
20240923,102800,84492268,1947,1947,1947,1947,500
|
|
20240923,102700,83518768,1947,1947,1947,1947,0
|
|
20240923,102600,83518768,1947,1947,1947,1947,0
|
|
20240923,102500,83518768,1947,1947,1947,1947,954
|
|
20240923,102400,81661330,1947,1947,1947,1947,0
|
|
20240923,102300,81661330,1947,1947,1947,1947,0
|
|
20240923,102200,81661330,1947,1947,1947,1947,1200
|
|
20240923,102100,79324930,1946,1946,1946,1946,333
|
|
20240923,102000,78676912,1947,1947,1947,1947,156
|
|
20240923,101900,78373180,1947,1947,1947,1947,0
|
|
20240923,101800,78373180,1947,1947,1947,1947,0
|
|
20240923,101700,78373180,1947,1947,1947,1947,2
|
|
20240923,101600,78369286,1947,1948,1948,1947,2179
|
|
20240923,101500,74125973,1952,1952,1952,1952,0
|
|
20240923,101400,74125973,1952,1952,1952,1952,0
|
|
20240923,101300,74125973,1952,1952,1952,1952,0
|
|
20240923,101200,74125973,1952,1952,1952,1952,0
|
|
20240923,101100,74125973,1952,1952,1952,1952,0
|
|
20240923,101000,74125973,1952,1952,1952,1952,0
|
|
20240923,100900,74125973,1952,1952,1952,1952,50
|
|
20240923,100800,74028373,1953,1953,1953,1953,0
|
|
20240923,100700,74028373,1953,1953,1953,1953,0
|
|
20240923,100600,74028373,1953,1953,1953,1953,1
|
|
20240923,100500,74026420,1953,1953,1953,1953,2
|
|
20240923,100400,74022514,1954,1954,1954,1954,0
|
|
20240923,100300,74022514,1954,1954,1954,1954,0
|
|
20240923,100200,74022514,1954,1954,1954,1954,25
|
|
20240923,100100,73973664,1954,1953,1954,1953,6
|
|
20240923,100000,73961945,1953,1953,1953,1953,173
|
|
20240923,095900,73624076,1953,1953,1953,1953,0
|
|
20240923,095800,73624076,1953,1953,1953,1953,0
|
|
20240923,095700,73624076,1953,1953,1953,1953,0
|
|
20240923,095600,73624076,1953,1953,1953,1953,2
|
|
20240923,095500,73620170,1954,1954,1954,1954,1
|
|
20240923,095400,73618216,1947,1948,1948,1947,643
|
|
20240923,095300,72365718,1948,1948,1948,1948,50
|
|
20240923,095200,72268318,1955,1955,1955,1955,0
|
|
20240923,095100,72268318,1955,1955,1955,1955,1
|
|
20240923,095000,72266363,1948,1950,1950,1948,1253
|
|
20240923,094900,69825419,1957,1957,1957,1957,0
|
|
20240923,094800,69825419,1957,1957,1957,1957,0
|
|
20240923,094700,69825419,1957,1957,1957,1957,0
|
|
20240923,094600,69825419,1957,1957,1957,1957,1
|
|
20240923,094500,69823462,1950,1958,1958,1950,1297
|
|
20240923,094400,67293304,1959,1954,1959,1954,4553
|
|
20240923,094300,58384183,1954,1954,1954,1954,1
|
|
20240923,094200,58382229,1950,1950,1950,1950,560
|
|
20240923,094100,57290229,1950,1950,1950,1950,0
|
|
20240923,094000,57290229,1950,1949,1950,1947,3919
|
|
20240923,093900,49649135,1949,1954,1954,1949,1607
|
|
20240923,093800,46515773,1949,1949,1949,1949,0
|
|
20240923,093700,46515773,1949,1951,1951,1949,2294
|
|
20240923,093600,42042655,1951,1953,1953,1951,877
|
|
20240923,093500,40330817,1953,1953,1953,1953,0
|
|
20240923,093400,40330817,1953,1953,1953,1953,0
|
|
20240923,093300,40330817,1953,1955,1955,1953,1144
|
|
20240923,093200,38095409,1956,1956,1956,1956,501
|
|
20240923,093100,37115453,1956,1956,1956,1956,5
|
|
20240923,093000,37105673,1956,1956,1956,1956,3
|
|
20240923,092900,37099805,1957,1957,1957,1957,0
|
|
20240923,092800,37099805,1957,1957,1957,1957,1366
|
|
20240923,092700,34426543,1957,1959,1959,1957,501
|
|
20240923,092600,33446084,1957,1959,1959,1957,1267
|
|
20240923,092500,30964403,1959,1959,1959,1959,2
|
|
20240923,092400,30960485,1959,1959,1959,1959,0
|
|
20240923,092300,30960485,1959,1959,1959,1959,1
|
|
20240923,092200,30958526,1954,1954,1954,1954,1
|
|
20240923,092100,30956572,1959,1958,1959,1958,307
|
|
20240923,092000,30355465,1958,1957,1958,1957,603
|
|
20240923,091900,29174845,1957,1957,1957,1957,0
|
|
20240923,091800,29174845,1957,1957,1957,1957,22
|
|
20240923,091700,29131791,1957,1957,1957,1957,155
|
|
20240923,091600,28828456,1956,1952,1957,1952,866
|
|
20240923,091500,27135471,1952,1952,1952,1947,4438
|
|
20240923,091400,18484583,1954,1954,1954,1954,709
|
|
20240923,091300,17099197,1955,1954,1955,1954,11
|
|
20240923,091200,17077702,1954,1955,1955,1954,456
|
|
20240923,091100,16186672,1954,1954,1954,1954,302
|
|
20240923,091000,15596564,1955,1956,1956,1955,388
|
|
20240923,090900,14837824,1955,1955,1955,1955,50
|
|
20240923,090800,14740074,1955,1955,1955,1955,167
|
|
20240923,090700,14413589,1951,1951,1951,1951,0
|
|
20240923,090600,14413589,1951,1951,1951,1951,0
|
|
20240923,090500,14413589,1951,1951,1951,1951,300
|
|
20240923,090400,13828289,1950,1950,1950,1950,0
|
|
20240923,090300,13828289,1950,1950,1950,1950,94
|
|
20240923,090200,13644989,1950,1958,1959,1950,1551
|
|
20240923,090100,10611543,1950,1959,1959,1950,433
|
|
20240923,090000,9763504,1959,1946,1959,1946,5007
|