620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,191700,532343638,1945,1945,1945,1945,4707
|
|
20241202,191600,532343638,1945,1945,1945,1945,0
|
|
20241202,191500,532343638,1945,1945,1945,1945,0
|
|
20241202,191400,532343638,1945,1945,1945,1945,0
|
|
20241202,191300,532343638,1945,1945,1945,1945,0
|
|
20241202,191200,532343638,1945,1945,1945,1945,0
|
|
20241202,191100,532343638,1945,1945,1945,1945,0
|
|
20241202,191000,532343638,1945,1945,1945,1945,0
|
|
20241202,190900,532343638,1945,1945,1945,1945,0
|
|
20241202,190800,532343638,1945,1945,1945,1945,0
|
|
20241202,190700,532343638,1945,1945,1945,1945,0
|
|
20241202,190600,532343638,1945,1945,1945,1945,0
|
|
20241202,190500,532343638,1945,1945,1945,1945,0
|
|
20241202,190400,532343638,1945,1945,1945,1945,0
|
|
20241202,190300,532343638,1945,1945,1945,1945,0
|
|
20241202,190200,532343638,1945,1945,1945,1945,0
|
|
20241202,190100,532343638,1945,1945,1945,1945,0
|
|
20241202,190000,532343638,1945,1945,1945,1945,0
|
|
20241202,185900,532343638,1945,1945,1945,1945,0
|
|
20241202,185800,532343638,1945,1945,1945,1945,0
|
|
20241202,185700,532343638,1945,1945,1945,1945,0
|
|
20241202,185600,532343638,1945,1945,1945,1945,0
|
|
20241202,185500,532343638,1945,1945,1945,1945,0
|
|
20241202,185400,532343638,1945,1945,1945,1945,0
|
|
20241202,185300,532343638,1945,1945,1945,1945,0
|
|
20241202,185200,532343638,1945,1945,1945,1945,0
|
|
20241202,185100,532343638,1945,1945,1945,1945,0
|
|
20241202,185000,532343638,1945,1945,1945,1945,0
|
|
20241202,184900,532343638,1945,1945,1945,1945,0
|
|
20241202,184800,532343638,1945,1945,1945,1945,0
|
|
20241202,184700,532343638,1945,1945,1945,1945,4707
|
|
20241202,184600,532343638,1945,1945,1945,1945,0
|
|
20241202,184500,532343638,1945,1945,1945,1945,0
|
|
20241202,184400,532343638,1945,1945,1945,1945,0
|
|
20241202,184300,532343638,1945,1945,1945,1945,0
|
|
20241202,184200,532343638,1945,1945,1945,1945,0
|
|
20241202,184100,532343638,1945,1945,1945,1945,0
|
|
20241202,184000,532343638,1945,1945,1945,1945,0
|
|
20241202,183900,532343638,1945,1945,1945,1945,0
|
|
20241202,183800,532343638,1945,1945,1945,1945,0
|
|
20241202,183700,532343638,1945,1945,1945,1945,0
|
|
20241202,183600,532343638,1945,1945,1945,1945,0
|
|
20241202,183500,532343638,1945,1945,1945,1945,0
|
|
20241202,183400,532343638,1945,1945,1945,1945,0
|
|
20241202,183300,532343638,1945,1945,1945,1945,0
|
|
20241202,183200,532343638,1945,1945,1945,1945,0
|
|
20241202,183100,532343638,1945,1945,1945,1945,0
|
|
20241202,183000,532343638,1945,1945,1945,1945,0
|
|
20241202,182900,532343638,1945,1945,1945,1945,0
|
|
20241202,182800,532343638,1945,1945,1945,1945,0
|
|
20241202,182700,532343638,1945,1945,1945,1945,0
|
|
20241202,182600,532343638,1945,1945,1945,1945,0
|
|
20241202,182500,532343638,1945,1945,1945,1945,0
|
|
20241202,182400,532343638,1945,1945,1945,1945,0
|
|
20241202,182300,532343638,1945,1945,1945,1945,0
|
|
20241202,182200,532343638,1945,1945,1945,1945,0
|
|
20241202,182100,532343638,1945,1945,1945,1945,0
|
|
20241202,182000,532343638,1945,1945,1945,1945,0
|
|
20241202,181900,532343638,1945,1945,1945,1945,0
|
|
20241202,181800,532343638,1945,1945,1945,1945,0
|
|
20241202,181700,532343638,1945,1945,1945,1945,4707
|
|
20241202,181600,532343638,1945,1945,1945,1945,0
|
|
20241202,181500,532343638,1945,1945,1945,1945,0
|
|
20241202,181400,532343638,1945,1945,1945,1945,0
|
|
20241202,181300,532343638,1945,1945,1945,1945,0
|
|
20241202,181200,532343638,1945,1945,1945,1945,0
|
|
20241202,181100,532343638,1945,1945,1945,1945,0
|
|
20241202,181000,532343638,1945,1945,1945,1945,0
|
|
20241202,180900,532343638,1945,1945,1945,1945,0
|
|
20241202,180800,532343638,1945,1945,1945,1945,0
|
|
20241202,180700,532343638,1945,1945,1945,1945,0
|
|
20241202,180600,532343638,1945,1945,1945,1945,0
|
|
20241202,180500,532343638,1945,1945,1945,1945,0
|
|
20241202,180400,532343638,1945,1945,1945,1945,0
|
|
20241202,180300,532343638,1945,1945,1945,1945,0
|
|
20241202,180200,532343638,1945,1945,1945,1945,0
|
|
20241202,180100,532343638,1945,1945,1945,1945,0
|
|
20241202,180000,532343638,1945,1945,1945,1945,0
|
|
20241202,175900,532343638,1945,1945,1945,1945,0
|
|
20241202,175800,532343638,1945,1945,1945,1945,0
|
|
20241202,175700,532343638,1945,1945,1945,1945,0
|
|
20241202,175600,532343638,1945,1945,1945,1945,0
|
|
20241202,175500,532343638,1945,1945,1945,1945,0
|
|
20241202,175400,532343638,1945,1945,1945,1945,0
|
|
20241202,175300,532343638,1945,1945,1945,1945,0
|
|
20241202,175200,532343638,1945,1945,1945,1945,0
|
|
20241202,175100,532343638,1945,1945,1945,1945,0
|
|
20241202,175000,532343638,1945,1945,1945,1945,0
|
|
20241202,174900,532343638,1945,1945,1945,1945,0
|
|
20241202,174800,532343638,1945,1945,1945,1945,0
|
|
20241202,174700,532343638,1945,1945,1945,1945,4707
|
|
20241202,174600,532343638,1945,1945,1945,1945,0
|
|
20241202,174500,532343638,1945,1945,1945,1945,0
|
|
20241202,174400,532343638,1945,1945,1945,1945,0
|
|
20241202,174300,532343638,1945,1945,1945,1945,0
|
|
20241202,174200,532343638,1945,1945,1945,1945,0
|
|
20241202,174100,532343638,1945,1945,1945,1945,0
|
|
20241202,174000,532343638,1945,1945,1945,1945,0
|
|
20241202,173900,532343638,1945,1945,1945,1945,0
|
|
20241202,173800,532343638,1945,1945,1945,1945,0
|
|
20241202,173700,532343638,1945,1945,1945,1945,0
|
|
20241202,173600,532343638,1945,1945,1945,1945,0
|
|
20241202,173500,532343638,1945,1945,1945,1945,0
|
|
20241202,173400,532343638,1945,1945,1945,1945,0
|
|
20241202,173300,532343638,1945,1945,1945,1945,0
|
|
20241202,173200,532343638,1945,1945,1945,1945,0
|
|
20241202,173100,532343638,1945,1945,1945,1945,0
|
|
20241202,173000,532343638,1945,1945,1945,1945,0
|
|
20241202,172900,532343638,1945,1945,1945,1945,0
|
|
20241202,172800,532343638,1945,1945,1945,1945,0
|
|
20241202,172700,532343638,1945,1945,1945,1945,0
|
|
20241202,172600,532343638,1945,1945,1945,1945,0
|
|
20241202,172500,532343638,1945,1945,1945,1945,0
|
|
20241202,172400,532343638,1945,1945,1945,1945,0
|
|
20241202,172300,532343638,1945,1945,1945,1945,0
|
|
20241202,172200,532343638,1945,1945,1945,1945,0
|
|
20241202,172100,532343638,1945,1945,1945,1945,0
|
|
20241202,172000,532343638,1945,1945,1945,1945,0
|
|
20241202,171900,532343638,1945,1945,1945,1945,0
|
|
20241202,171800,532343638,1945,1945,1945,1945,0
|
|
20241202,171700,532343638,1945,1945,1945,1945,4707
|
|
20241202,171600,532343638,1945,1945,1945,1945,0
|
|
20241202,171500,532343638,1945,1945,1945,1945,0
|
|
20241202,171400,532343638,1945,1945,1945,1945,0
|
|
20241202,171300,532343638,1945,1945,1945,1945,0
|
|
20241202,171200,532343638,1945,1945,1945,1945,0
|
|
20241202,171100,532343638,1945,1945,1945,1945,0
|
|
20241202,171000,532343638,1945,1945,1945,1945,0
|
|
20241202,170900,532343638,1945,1945,1945,1945,0
|
|
20241202,170800,532343638,1945,1945,1945,1945,0
|
|
20241202,170700,532343638,1945,1945,1945,1945,0
|
|
20241202,170600,532343638,1945,1945,1945,1945,0
|
|
20241202,170500,532343638,1945,1945,1945,1945,0
|
|
20241202,170400,532343638,1945,1945,1945,1945,0
|
|
20241202,170300,532343638,1945,1945,1945,1945,0
|
|
20241202,170200,532343638,1945,1945,1945,1945,0
|
|
20241202,170100,532343638,1945,1945,1945,1945,0
|
|
20241202,170000,532343638,1945,1945,1945,1945,0
|
|
20241202,165900,532343638,1945,1945,1945,1945,0
|
|
20241202,165800,532343638,1945,1945,1945,1945,0
|
|
20241202,165700,532343638,1945,1945,1945,1945,0
|
|
20241202,165600,532343638,1945,1945,1945,1945,0
|
|
20241202,165500,532343638,1945,1945,1945,1945,0
|
|
20241202,165400,532343638,1945,1945,1945,1945,0
|
|
20241202,165300,532343638,1945,1945,1945,1945,0
|
|
20241202,165200,532343638,1945,1945,1945,1945,0
|
|
20241202,165100,532343638,1945,1945,1945,1945,0
|
|
20241202,165000,532343638,1945,1945,1945,1945,0
|
|
20241202,164900,532343638,1945,1945,1945,1945,0
|
|
20241202,164800,532343638,1945,1945,1945,1945,0
|
|
20241202,164700,532343638,1945,1945,1945,1945,4707
|
|
20241202,164600,532343638,1945,1945,1945,1945,0
|
|
20241202,164500,532343638,1945,1945,1945,1945,0
|
|
20241202,164400,532343638,1945,1945,1945,1945,0
|
|
20241202,164300,532343638,1945,1945,1945,1945,0
|
|
20241202,164200,532343638,1945,1945,1945,1945,0
|
|
20241202,164100,532343638,1945,1945,1945,1945,0
|
|
20241202,164000,532343638,1945,1945,1945,1945,0
|
|
20241202,163900,532343638,1945,1945,1945,1945,0
|
|
20241202,163800,532343638,1945,1945,1945,1945,0
|
|
20241202,163700,532343638,1945,1945,1945,1945,0
|
|
20241202,163600,532343638,1945,1945,1945,1945,0
|
|
20241202,163500,532343638,1945,1945,1945,1945,0
|
|
20241202,163400,532343638,1945,1945,1945,1945,0
|
|
20241202,163300,532343638,1945,1945,1945,1945,0
|
|
20241202,163200,532343638,1945,1945,1945,1945,0
|
|
20241202,163100,532343638,1945,1945,1945,1945,0
|
|
20241202,163000,532343638,1945,1945,1945,1945,0
|
|
20241202,162900,532343638,1945,1945,1945,1945,0
|
|
20241202,162800,532343638,1945,1945,1945,1945,0
|
|
20241202,162700,532343638,1945,1945,1945,1945,0
|
|
20241202,162600,532343638,1945,1945,1945,1945,0
|
|
20241202,162500,532343638,1945,1945,1945,1945,0
|
|
20241202,162400,532343638,1945,1945,1945,1945,0
|
|
20241202,162300,532343638,1945,1945,1945,1945,0
|
|
20241202,162200,532343638,1945,1945,1945,1945,0
|
|
20241202,162100,532343638,1945,1945,1945,1945,0
|
|
20241202,162000,532343638,1945,1945,1945,1945,0
|
|
20241202,161900,532343638,1945,1945,1945,1945,0
|
|
20241202,161800,532343638,1945,1945,1945,1945,0
|
|
20241202,161700,532343638,1945,1945,1945,1945,4707
|
|
20241202,161600,532343638,1945,1945,1945,1945,0
|
|
20241202,161500,532343638,1945,1945,1945,1945,0
|
|
20241202,161400,532343638,1945,1945,1945,1945,0
|
|
20241202,161300,532343638,1945,1945,1945,1945,0
|
|
20241202,161200,532343638,1945,1945,1945,1945,0
|
|
20241202,161100,532343638,1945,1945,1945,1945,0
|
|
20241202,161000,532343638,1945,1945,1945,1945,0
|
|
20241202,160900,532343638,1945,1945,1945,1945,0
|
|
20241202,160800,532343638,1945,1945,1945,1945,0
|
|
20241202,160700,532343638,1945,1945,1945,1945,0
|
|
20241202,160600,532343638,1945,1945,1945,1945,0
|
|
20241202,160500,532343638,1945,1945,1945,1945,0
|
|
20241202,160400,532343638,1945,1945,1945,1945,0
|
|
20241202,160300,532343638,1945,1945,1945,1945,0
|
|
20241202,160200,532343638,1945,1945,1945,1945,0
|
|
20241202,160100,532343638,1945,1945,1945,1945,0
|
|
20241202,160000,532343638,1945,1945,1945,1945,0
|
|
20241202,155900,532343638,1945,1945,1945,1945,0
|
|
20241202,155800,532343638,1945,1945,1945,1945,0
|
|
20241202,155700,532343638,1945,1945,1945,1945,0
|
|
20241202,155600,532343638,1945,1945,1945,1945,0
|
|
20241202,155500,532343638,1945,1945,1945,1945,0
|
|
20241202,155400,532343638,1945,1945,1945,1945,0
|
|
20241202,155300,532343638,1945,1945,1945,1945,0
|
|
20241202,155200,532343638,1945,1945,1945,1945,0
|
|
20241202,155100,532343638,1945,1945,1945,1945,0
|
|
20241202,155000,532343638,1945,1945,1945,1945,0
|
|
20241202,154900,532343638,1945,1945,1945,1945,0
|
|
20241202,154800,532343638,1945,1945,1945,1945,0
|
|
20241202,154700,532343638,1945,1945,1945,1945,4707
|
|
20241202,154600,532343638,1945,1945,1945,1945,0
|
|
20241202,154500,532343638,1945,1945,1945,1945,0
|
|
20241202,154400,532343638,1945,1945,1945,1945,0
|
|
20241202,154300,532343638,1945,1945,1945,1945,0
|
|
20241202,154200,532343638,1945,1945,1945,1945,0
|
|
20241202,154100,532343638,1945,1945,1945,1945,0
|
|
20241202,154000,532343638,1945,1945,1945,1945,0
|
|
20241202,153900,532343638,1945,1945,1945,1945,0
|
|
20241202,153800,532343638,1945,1945,1945,1945,0
|
|
20241202,153700,532343638,1945,1945,1945,1945,0
|
|
20241202,153600,532343638,1945,1945,1945,1945,0
|
|
20241202,153500,532343638,1945,1945,1945,1945,0
|
|
20241202,153400,532343638,1945,1945,1945,1945,0
|
|
20241202,153300,532343638,1945,1945,1945,1945,0
|
|
20241202,153200,532343638,1945,1945,1945,1945,0
|
|
20241202,153100,532343638,1945,1945,1945,1945,0
|
|
20241202,153000,532343638,1945,1945,1945,1945,4707
|
|
20241202,152900,523188523,1948,1948,1948,1948,0
|
|
20241202,152800,523188523,1948,1948,1948,1948,0
|
|
20241202,152700,523188523,1948,1948,1948,1948,0
|
|
20241202,152600,523188523,1948,1948,1948,1948,0
|
|
20241202,152500,523188523,1948,1948,1948,1948,0
|
|
20241202,152400,523188523,1948,1948,1948,1948,0
|
|
20241202,152300,523188523,1948,1948,1948,1948,0
|
|
20241202,152200,523188523,1948,1948,1948,1948,0
|
|
20241202,152100,523188523,1948,1948,1948,1948,0
|
|
20241202,152000,523188523,1948,1948,1948,1948,0
|
|
20241202,151900,523188523,1948,1948,1948,1947,467
|
|
20241202,151800,522278811,1948,1950,1950,1948,6857
|
|
20241202,151700,508911581,1951,1950,1951,1950,388
|
|
20241202,151600,508154774,1951,1951,1951,1951,110
|
|
20241202,151500,507940164,1951,1951,1952,1951,104
|
|
20241202,151400,507737259,1952,1951,1952,1951,7
|
|
20241202,151300,507723601,1951,1951,1952,1951,12
|
|
20241202,151200,507700188,1951,1951,1951,1951,305
|
|
20241202,151100,507105133,1951,1951,1951,1951,15
|
|
20241202,151000,507075868,1951,1950,1951,1950,216
|
|
20241202,150900,506654547,1950,1951,1951,1950,54
|
|
20241202,150800,506549195,1951,1951,1951,1950,1298
|
|
20241202,150700,504017807,1951,1951,1951,1951,2
|
|
20241202,150600,504013905,1951,1951,1951,1951,501
|
|
20241202,150500,503036454,1951,1951,1951,1951,111
|
|
20241202,150400,502819893,1951,1951,1951,1951,0
|
|
20241202,150300,502819893,1951,1951,1951,1950,125
|
|
20241202,150200,502576019,1951,1951,1951,1951,529
|
|
20241202,150100,501543940,1951,1951,1951,1951,20
|
|
20241202,150000,501504920,1950,1951,1951,1950,6781
|
|
20241202,145900,488280058,1952,1952,1952,1952,1924
|
|
20241202,145800,484524410,1952,1952,1952,1952,0
|
|
20241202,145700,484524410,1952,1952,1952,1952,132
|
|
20241202,145600,484266746,1953,1954,1954,1953,2006
|
|
20241202,145500,480349022,1957,1956,1957,1954,4004
|
|
20241202,145400,472524873,1957,1957,1957,1957,0
|
|
20241202,145300,472524873,1957,1957,1957,1957,14
|
|
20241202,145200,472497475,1959,1959,1959,1959,0
|
|
20241202,145100,472497475,1959,1958,1959,1958,13
|
|
20241202,145000,472472018,1957,1957,1957,1957,252
|
|
20241202,144900,471978854,1957,1957,1958,1957,105
|
|
20241202,144800,471773321,1958,1957,1958,1957,11
|
|
20241202,144700,471751793,1958,1956,1958,1956,2
|
|
20241202,144600,471747879,1955,1955,1960,1955,7
|
|
20241202,144500,471734183,1954,1953,1954,1953,2442
|
|
20241202,144400,466962528,1952,1956,1956,1952,11245
|
|
20241202,144300,444998956,1957,1955,1960,1955,132
|
|
20241202,144200,444740619,1955,1954,1955,1953,3385
|
|
20241202,144100,438126611,1955,1955,1955,1955,88
|
|
20241202,144000,437954571,1955,1955,1955,1955,5
|
|
20241202,143900,437944796,1955,1955,1955,1955,21
|
|
20241202,143800,437903741,1955,1956,1956,1955,74
|
|
20241202,143700,437759002,1956,1955,1956,1955,347
|
|
20241202,143600,437080311,1955,1956,1956,1955,2077
|
|
20241202,143500,433019665,1957,1957,1957,1957,50
|
|
20241202,143400,432921815,1957,1957,1957,1956,1314
|
|
20241202,143300,430351317,1958,1958,1958,1958,160
|
|
20241202,143200,430038037,1959,1959,1959,1959,113
|
|
20241202,143100,429816670,1960,1960,1960,1960,3
|
|
20241202,143000,429810790,1960,1960,1960,1960,4
|
|
20241202,142900,429802950,1960,1959,1960,1959,3
|
|
20241202,142800,429797071,1959,1961,1963,1959,728
|
|
20241202,142700,428370445,1961,1961,1961,1961,15
|
|
20241202,142600,428341030,1961,1960,1963,1960,14
|
|
20241202,142500,428313582,1962,1962,1962,1962,0
|
|
20241202,142400,428313582,1962,1961,1962,1961,501
|
|
20241202,142300,427330621,1961,1962,1962,1961,1014
|
|
20241202,142200,425341154,1963,1963,1963,1963,1
|
|
20241202,142100,425339191,1966,1966,1966,1966,0
|
|
20241202,142000,425339191,1966,1966,1966,1966,0
|
|
20241202,141900,425339191,1966,1964,1966,1963,521
|
|
20241202,141800,424316161,1966,1963,1966,1963,3
|
|
20241202,141700,424310269,1963,1964,1965,1963,2448
|
|
20241202,141600,419502421,1966,1966,1966,1966,0
|
|
20241202,141500,419502421,1966,1965,1966,1965,137
|
|
20241202,141400,419233202,1967,1967,1967,1967,0
|
|
20241202,141300,419233202,1967,1967,1967,1967,0
|
|
20241202,141200,419233202,1967,1967,1967,1967,2
|
|
20241202,141100,419229268,1966,1967,1967,1966,135
|
|
20241202,141000,418963736,1969,1969,1969,1969,0
|
|
20241202,140900,418963736,1969,1969,1969,1969,0
|
|
20241202,140800,418963736,1969,1968,1969,1968,111
|
|
20241202,140700,418745277,1969,1969,1969,1969,0
|
|
20241202,140600,418745277,1969,1969,1969,1969,4
|
|
20241202,140500,418737401,1969,1969,1969,1969,4
|
|
20241202,140400,418729525,1969,1969,1969,1969,68
|
|
20241202,140300,418595633,1969,1968,1969,1968,3
|
|
20241202,140200,418589727,1968,1968,1968,1968,1
|
|
20241202,140100,418587759,1967,1967,1967,1967,444
|
|
20241202,140000,417714411,1967,1966,1967,1966,5
|
|
20241202,135900,417704578,1966,1966,1966,1966,1
|
|
20241202,135800,417702612,1967,1964,1967,1964,202
|
|
20241202,135700,417305796,1964,1964,1964,1964,0
|
|
20241202,135600,417305796,1964,1965,1965,1964,5
|
|
20241202,135500,417295974,1967,1967,1967,1967,0
|
|
20241202,135400,417295974,1967,1964,1967,1964,3
|
|
20241202,135300,417290076,1963,1963,1963,1962,81
|
|
20241202,135200,417131112,1966,1966,1966,1966,0
|
|
20241202,135100,417131112,1966,1966,1966,1966,0
|
|
20241202,135000,417131112,1966,1964,1966,1963,104
|
|
20241202,134900,416926653,1965,1963,1965,1963,2
|
|
20241202,134800,416922725,1964,1962,1964,1962,2
|
|
20241202,134700,416918799,1964,1964,1964,1964,0
|
|
20241202,134600,416918799,1964,1964,1964,1964,0
|
|
20241202,134500,416918799,1964,1961,1964,1961,7
|
|
20241202,134400,416905069,1960,1963,1963,1960,139
|
|
20241202,134300,416632271,1966,1967,1967,1966,619
|
|
20241202,134200,415415267,1967,1960,1970,1960,6160
|
|
20241202,134100,403322496,1959,1959,1959,1959,1
|
|
20241202,134000,403320537,1962,1964,1964,1958,11330
|
|
20241202,133900,381108564,1963,1963,1964,1963,7
|
|
20241202,133800,381094822,1963,1963,1969,1963,9
|
|
20241202,133700,381077148,1963,1960,1969,1960,19
|
|
20241202,133600,381039858,1960,1960,1962,1960,14
|
|
20241202,133500,381012412,1960,1959,1961,1959,12
|
|
20241202,133400,380988895,1959,1958,1962,1958,12
|
|
20241202,133300,380965388,1958,1957,1962,1957,21
|
|
20241202,133200,380924269,1956,1956,1958,1956,1322
|
|
20241202,133100,378335807,1956,1956,1956,1956,5
|
|
20241202,133000,378326027,1956,1955,1957,1955,2644
|
|
20241202,132900,373152414,1955,1956,1956,1955,442
|
|
20241202,132800,372288218,1957,1956,1957,1956,3
|
|
20241202,132700,372282349,1956,1956,1957,1956,615
|
|
20241202,132600,371079406,1955,1956,1956,1955,2
|
|
20241202,132500,371075495,1956,1956,1956,1956,4
|
|
20241202,132400,371067671,1956,1956,1956,1956,300
|
|
20241202,132300,370480871,1956,1956,1956,1956,1
|
|
20241202,132200,370478915,1956,1956,1956,1956,51
|
|
20241202,132100,370379159,1956,1956,1956,1956,0
|
|
20241202,132000,370379159,1956,1956,1956,1956,0
|
|
20241202,131900,370379159,1956,1956,1956,1956,1
|
|
20241202,131800,370377203,1955,1955,1955,1955,0
|
|
20241202,131700,370377203,1955,1955,1955,1955,0
|
|
20241202,131600,370377203,1955,1956,1956,1955,4
|
|
20241202,131500,370369381,1956,1957,1957,1956,40
|
|
20241202,131400,370291103,1957,1954,1957,1954,2468
|
|
20241202,131300,365468181,1955,1955,1955,1955,272
|
|
20241202,131200,364936421,1955,1955,1955,1955,617
|
|
20241202,131100,363730186,1956,1957,1957,1956,64
|
|
20241202,131000,363604972,1957,1957,1957,1957,22
|
|
20241202,130900,363561918,1958,1958,1958,1958,0
|
|
20241202,130800,363561918,1958,1958,1958,1958,25
|
|
20241202,130700,363512968,1957,1957,1957,1957,0
|
|
20241202,130600,363512968,1957,1957,1957,1957,6
|
|
20241202,130500,363501226,1957,1957,1957,1957,0
|
|
20241202,130400,363501226,1957,1957,1957,1957,0
|
|
20241202,130300,363501226,1957,1957,1957,1957,0
|
|
20241202,130200,363501226,1957,1957,1957,1957,0
|
|
20241202,130100,363501226,1957,1957,1957,1957,12
|
|
20241202,130000,363477742,1957,1957,1957,1957,11
|
|
20241202,125900,363456215,1957,1957,1957,1957,15
|
|
20241202,125800,363426860,1956,1956,1956,1956,1
|
|
20241202,125700,363424904,1956,1956,1957,1956,3
|
|
20241202,125600,363419035,1956,1956,1956,1956,0
|
|
20241202,125500,363419035,1956,1956,1956,1956,2
|
|
20241202,125400,363415123,1955,1956,1956,1954,107
|
|
20241202,125300,363205991,1956,1956,1956,1956,43
|
|
20241202,125200,363121883,1955,1955,1955,1954,4127
|
|
20241202,125100,355053967,1955,1959,1959,1955,5083
|
|
20241202,125000,345113106,1959,1959,1959,1959,44
|
|
20241202,124900,345026910,1959,1959,1959,1959,7
|
|
20241202,124800,345013197,1959,1959,1959,1959,24
|
|
20241202,124700,344966181,1959,1959,1959,1959,0
|
|
20241202,124600,344966181,1959,1959,1959,1959,77
|
|
20241202,124500,344815338,1960,1958,1960,1958,2407
|
|
20241202,124400,340102321,1959,1964,1964,1959,5131
|
|
20241202,124300,330042994,1964,1964,1964,1964,6
|
|
20241202,124200,330031210,1964,1964,1964,1964,0
|
|
20241202,124100,330031210,1964,1964,1964,1964,0
|
|
20241202,124000,330031210,1964,1964,1964,1964,28
|
|
20241202,123900,329976218,1964,1964,1964,1964,50
|
|
20241202,123800,329878018,1964,1964,1965,1964,5
|
|
20241202,123700,329868196,1964,1965,1965,1964,117
|
|
20241202,123600,329638407,1965,1963,1965,1963,473
|
|
20241202,123500,328709467,1963,1963,1963,1963,70
|
|
20241202,123400,328572057,1963,1963,1963,1963,0
|
|
20241202,123300,328572057,1963,1963,1963,1963,2
|
|
20241202,123200,328568131,1964,1964,1964,1964,0
|
|
20241202,123100,328568131,1964,1964,1964,1964,0
|
|
20241202,123000,328568131,1964,1964,1964,1964,0
|
|
20241202,122900,328568131,1964,1964,1964,1964,0
|
|
20241202,122800,328568131,1964,1964,1964,1964,1
|
|
20241202,122700,328566167,1964,1964,1964,1964,30
|
|
20241202,122600,328507247,1964,1967,1967,1964,466
|
|
20241202,122500,327592004,1967,1967,1968,1967,3
|
|
20241202,122400,327586102,1966,1966,1966,1966,1
|
|
20241202,122300,327584136,1966,1966,1966,1966,12
|
|
20241202,122200,327560544,1966,1967,1968,1965,228
|
|
20241202,122100,327112475,1968,1968,1968,1968,0
|
|
20241202,122000,327112475,1968,1968,1968,1968,1002
|
|
20241202,121900,325140539,1968,1968,1968,1968,0
|
|
20241202,121800,325140539,1968,1968,1968,1968,0
|
|
20241202,121700,325140539,1968,1968,1968,1968,2
|
|
20241202,121600,325136603,1968,1968,1968,1968,17
|
|
20241202,121500,325103147,1968,1968,1968,1968,0
|
|
20241202,121400,325103147,1968,1968,1968,1968,1
|
|
20241202,121300,325101179,1968,1967,1969,1967,10
|
|
20241202,121200,325081497,1967,1965,1973,1965,1058
|
|
20241202,121100,322998312,1965,1965,1965,1965,0
|
|
20241202,121000,322998312,1965,1965,1976,1965,3108
|
|
20241202,120900,316875584,1964,1963,1966,1963,811
|
|
20241202,120800,315282727,1963,1962,1963,1962,102
|
|
20241202,120700,315082502,1962,1958,1962,1958,768
|
|
20241202,120600,313577983,1958,1958,1958,1957,188
|
|
20241202,120500,313209886,1958,1956,1958,1956,4206
|
|
20241202,120400,304980723,1955,1958,1958,1955,601
|
|
20241202,120300,303805174,1958,1960,1960,1957,702
|
|
20241202,120200,302430439,1960,1969,1969,1960,7911
|
|
20241202,120100,286899231,1968,1966,1968,1966,712
|
|
20241202,120000,285499431,1966,1964,1966,1964,297
|
|
20241202,115900,284915836,1964,1965,1965,1964,215
|
|
20241202,115800,284493548,1965,1965,1965,1964,2029
|
|
20241202,115700,280506564,1964,1974,1974,1964,14005
|
|
20241202,115600,252945491,1975,1975,1975,1975,6
|
|
20241202,115500,252933641,1975,1974,1975,1974,5
|
|
20241202,115400,252923770,1974,1974,1974,1973,2276
|
|
20241202,115300,248431210,1975,1974,1975,1974,41
|
|
20241202,115200,248350272,1974,1974,1975,1974,12
|
|
20241202,115100,248326583,1974,1979,1979,1974,4725
|
|
20241202,115000,238987171,1980,1980,1980,1980,1
|
|
20241202,114900,238985191,1979,1979,1979,1979,0
|
|
20241202,114800,238985191,1979,1979,1979,1979,1
|
|
20241202,114700,238983212,1979,1979,1979,1979,40
|
|
20241202,114600,238904052,1979,1979,1979,1979,56
|
|
20241202,114500,238793228,1980,1980,1980,1980,0
|
|
20241202,114400,238793228,1980,1979,1980,1979,4
|
|
20241202,114300,238785311,1979,1980,1981,1979,21
|
|
20241202,114200,238743739,1980,1980,1980,1980,0
|
|
20241202,114100,238743739,1980,1980,1980,1980,2
|
|
20241202,114000,238739779,1980,1979,1980,1979,1156
|
|
20241202,113900,236451049,1979,1979,1979,1979,0
|
|
20241202,113800,236451049,1979,1979,1979,1979,0
|
|
20241202,113700,236451049,1979,1979,1979,1979,0
|
|
20241202,113600,236451049,1979,1979,1979,1979,4
|
|
20241202,113500,236443133,1979,1979,1979,1979,10
|
|
20241202,113400,236423343,1979,1979,1979,1979,0
|
|
20241202,113300,236423343,1979,1979,1979,1979,20
|
|
20241202,113200,236383763,1979,1979,1979,1978,118
|
|
20241202,113100,236150353,1979,1979,1979,1979,300
|
|
20241202,113000,235556653,1979,1979,1980,1979,18
|
|
20241202,112900,235521030,1979,1979,1980,1979,318
|
|
20241202,112800,234891406,1979,1979,1979,1979,3
|
|
20241202,112700,234885469,1980,1980,1980,1980,0
|
|
20241202,112600,234885469,1980,1979,1980,1979,22
|
|
20241202,112500,234841911,1978,1978,1978,1978,0
|
|
20241202,112400,234841911,1978,1978,1978,1978,0
|
|
20241202,112300,234841911,1978,1978,1978,1978,0
|
|
20241202,112200,234841911,1978,1979,1979,1978,7
|
|
20241202,112100,234828063,1980,1980,1980,1980,1
|
|
20241202,112000,234826083,1981,1979,1981,1979,12
|
|
20241202,111900,234802324,1979,1979,1980,1979,6
|
|
20241202,111800,234790449,1979,1979,1979,1979,0
|
|
20241202,111700,234790449,1979,1981,1981,1978,697
|
|
20241202,111600,233411565,1979,1981,1983,1979,586
|
|
20241202,111500,232251269,1981,1981,1982,1981,33
|
|
20241202,111400,232185895,1981,1982,1983,1981,22
|
|
20241202,111300,232142301,1983,1981,1983,1981,4
|
|
20241202,111200,232134372,1983,1983,1983,1983,0
|
|
20241202,111100,232134372,1983,1981,1983,1981,102
|
|
20241202,111000,231932127,1982,1980,1982,1980,5
|
|
20241202,110900,231922220,1982,1979,1982,1979,1523
|
|
20241202,110800,228906676,1982,1982,1982,1979,1517
|
|
20241202,110700,225903014,1981,1980,1981,1979,78
|
|
20241202,110600,225748531,1982,1980,1982,1980,3
|
|
20241202,110500,225742589,1983,1978,1983,1978,1518
|
|
20241202,110400,222735433,1980,1979,1983,1979,2593
|
|
20241202,110300,217601296,1978,1977,1978,1977,452
|
|
20241202,110200,216707244,1978,1978,1980,1977,1646
|
|
20241202,110100,213450403,1979,1979,1979,1979,1
|
|
20241202,110000,213448424,1979,1979,1979,1979,0
|
|
20241202,105900,213448424,1979,1977,1979,1977,114
|
|
20241202,105800,213223031,1977,1977,1977,1977,0
|
|
20241202,105700,213223031,1977,1977,1977,1977,0
|
|
20241202,105600,213223031,1977,1977,1977,1977,2
|
|
20241202,105500,213219077,1978,1979,1979,1977,9
|
|
20241202,105400,213201272,1979,1978,1979,1978,51
|
|
20241202,105300,213100393,1978,1978,1978,1978,0
|
|
20241202,105200,213100393,1978,1976,1978,1976,8
|
|
20241202,105100,213084572,1977,1976,1979,1971,13865
|
|
20241202,105000,185719325,1975,1978,1979,1975,488
|
|
20241202,104900,184755323,1978,1979,1980,1978,522
|
|
20241202,104800,183722792,1980,1979,1980,1979,30
|
|
20241202,104700,183663408,1980,1975,1980,1975,70
|
|
20241202,104600,183525088,1975,1977,1977,1975,1147
|
|
20241202,104500,181259648,1977,1979,1979,1977,876
|
|
20241202,104400,179527387,1980,1980,1981,1980,52
|
|
20241202,104300,179424426,1981,1982,1982,1981,51
|
|
20241202,104200,179323345,1982,1982,1982,1982,0
|
|
20241202,104100,179323345,1982,1983,1983,1981,104
|
|
20241202,104000,179117217,1981,1979,1983,1979,5194
|
|
20241202,103900,168828573,1979,1977,1979,1977,58
|
|
20241202,103800,168713851,1976,1976,1976,1976,0
|
|
20241202,103700,168713851,1976,1974,1976,1974,3220
|
|
20241202,103600,162355028,1974,1974,1974,1974,323
|
|
20241202,103500,161717426,1974,1974,1974,1974,19
|
|
20241202,103400,161679920,1974,1980,1980,1974,3541
|
|
20241202,103300,154682480,1980,1979,1980,1979,460
|
|
20241202,103200,153772139,1979,1978,1979,1978,6
|
|
20241202,103100,153760268,1977,1977,1977,1977,2101
|
|
20241202,103000,149606591,1976,1984,1984,1976,15206
|
|
20241202,102900,119493740,1984,1984,1984,1984,825
|
|
20241202,102800,117856940,1984,1983,1984,1983,108
|
|
20241202,102700,117642774,1984,1983,1984,1983,18
|
|
20241202,102600,117607072,1983,1984,1984,1983,418
|
|
20241202,102500,116778022,1985,1985,1985,1985,0
|
|
20241202,102400,116778022,1985,1985,1985,1985,254
|
|
20241202,102300,116273832,1985,1985,1985,1985,10
|
|
20241202,102200,116253982,1985,1985,1985,1985,0
|
|
20241202,102100,116253982,1985,1984,1985,1984,78
|
|
20241202,102000,116099180,1984,1984,1984,1984,290
|
|
20241202,101900,115523820,1986,1985,1986,1985,16
|
|
20241202,101800,115492046,1985,1986,1987,1985,250
|
|
20241202,101700,114995767,1987,1987,1987,1987,1
|
|
20241202,101600,114993780,1986,1985,1986,1985,54
|
|
20241202,101500,114886539,1985,1986,1986,1984,1325
|
|
20241202,101400,112256889,1986,1986,1986,1986,0
|
|
20241202,101300,112256889,1986,1986,1987,1986,4
|
|
20241202,101200,112248944,1986,1987,1989,1985,464
|
|
20241202,101100,111327775,1987,1985,1987,1985,7
|
|
20241202,101000,111313874,1986,1983,1986,1983,78
|
|
20241202,100900,111159122,1983,1982,1984,1982,66
|
|
20241202,100800,111028245,1982,1981,1982,1981,624
|
|
20241202,100700,109792100,1981,1981,1981,1981,83
|
|
20241202,100600,109627677,1981,1979,1981,1979,44
|
|
20241202,100500,109540517,1979,1979,1981,1979,25
|
|
20241202,100400,109491036,1979,1981,1981,1978,507
|
|
20241202,100300,108487721,1981,1989,1989,1980,4088
|
|
20241202,100200,100374139,1989,1989,1989,1989,1
|
|
20241202,100100,100372150,1989,1988,1989,1988,25
|
|
20241202,100000,100322429,1989,1987,1989,1987,41
|
|
20241202,095900,100240958,1986,1987,1988,1986,182
|
|
20241202,095800,99879175,1987,1993,1993,1987,7571
|
|
20241202,095700,84814363,1995,1995,1995,1995,0
|
|
20241202,095600,84814363,1995,1994,1995,1994,783
|
|
20241202,095500,83252824,1995,1995,1995,1995,822
|
|
20241202,095400,81612934,1996,1996,1996,1996,501
|
|
20241202,095300,80612938,1995,1997,1997,1994,854
|
|
20241202,095200,78909274,2010,1995,2010,1994,2149
|
|
20241202,095100,74621010,1994,1989,1995,1989,1006
|
|
20241202,095000,72619009,1989,1989,1990,1988,339
|
|
20241202,094900,71944863,1990,1994,1994,1989,2718
|
|
20241202,094800,66532217,1995,2005,2005,1995,5639
|
|
20241202,094700,55266100,2000,2005,2005,2000,2145
|
|
20241202,094600,50975845,2015,2015,2015,2015,0
|
|
20241202,094500,50975845,2015,2015,2015,2015,0
|
|
20241202,094400,50975845,2015,2015,2015,2015,0
|
|
20241202,094300,50975845,2015,2015,2015,2015,0
|
|
20241202,094200,50975845,2015,2005,2015,2005,11
|
|
20241202,094100,50953750,2005,2005,2005,2005,0
|
|
20241202,094000,50953750,2005,2005,2005,2005,333
|
|
20241202,093900,50286085,2015,2015,2015,2015,0
|
|
20241202,093800,50286085,2015,2015,2015,2015,0
|
|
20241202,093700,50286085,2015,2010,2015,2010,31
|
|
20241202,093600,50223770,2005,2005,2005,2005,0
|
|
20241202,093500,50223770,2005,2005,2005,2005,0
|
|
20241202,093400,50223770,2005,2005,2005,2005,874
|
|
20241202,093300,48471400,2015,2015,2015,2015,1
|
|
20241202,093200,48469385,2010,2010,2010,2010,0
|
|
20241202,093100,48469385,2010,2010,2010,2010,109
|
|
20241202,093000,48250295,2005,2010,2010,2005,717
|
|
20241202,092900,46812610,2010,2010,2010,2010,244
|
|
20241202,092800,46322170,2010,2010,2010,2010,510
|
|
20241202,092700,45297070,2015,2015,2015,2015,0
|
|
20241202,092600,45297070,2015,2015,2015,2015,0
|
|
20241202,092500,45297070,2015,2015,2015,2010,3408
|
|
20241202,092400,38439950,2020,2020,2020,2020,208
|
|
20241202,092300,38019790,2025,2025,2025,2025,0
|
|
20241202,092200,38019790,2025,2025,2025,2025,1
|
|
20241202,092100,38017765,2025,2020,2025,2020,83
|
|
20241202,092000,37850095,2020,2020,2020,2020,719
|
|
20241202,091900,36397715,2020,2020,2020,2020,369
|
|
20241202,091800,35652335,2020,2020,2020,2020,100
|
|
20241202,091700,35450335,2020,2020,2020,2020,107
|
|
20241202,091600,35234195,2030,2030,2030,2030,65
|
|
20241202,091500,35102245,2035,2035,2035,2035,2
|
|
20241202,091400,35098175,2015,2020,2020,2015,10018
|
|
20241202,091300,14861905,2020,2015,2030,2015,3284
|
|
20241202,091200,8214860,2015,2020,2020,2015,744
|
|
20241202,091100,6713985,2020,2020,2020,2020,77
|
|
20241202,091000,6558445,2015,2015,2015,2015,0
|
|
20241202,090900,6558445,2015,2020,2020,2015,1000
|
|
20241202,090800,4543435,2020,2020,2020,2020,913
|
|
20241202,090700,2699175,2020,2020,2020,2020,200
|
|
20241202,090600,2295175,2030,2030,2030,2030,15
|
|
20241202,090500,2264725,2030,2030,2030,2030,88
|
|
20241202,090400,2086085,2015,2030,2030,2015,300
|
|
20241202,090300,1478865,2030,2030,2030,2030,2
|
|
20241202,090200,1474805,2030,2025,2030,2025,403
|
|
20241202,090100,656720,2025,2025,2025,2025,186
|
|
20241202,090000,280070,2010,2020,2020,2010,139
|