668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200500,836523907,1962,1962,1962,1962,1694
|
|
20230719,200400,836523907,1962,1962,1962,1962,0
|
|
20230719,200300,836523907,1962,1962,1962,1962,0
|
|
20230719,200200,836523907,1962,1962,1962,1962,0
|
|
20230719,200100,836523907,1962,1962,1962,1962,0
|
|
20230719,200000,836523907,1962,1962,1962,1962,0
|
|
20230719,195900,836523907,1962,1962,1962,1962,0
|
|
20230719,195800,836523907,1962,1962,1962,1962,0
|
|
20230719,195700,836523907,1962,1962,1962,1962,0
|
|
20230719,195600,836523907,1962,1962,1962,1962,0
|
|
20230719,195500,836523907,1962,1962,1962,1962,0
|
|
20230719,195400,836523907,1962,1962,1962,1962,0
|
|
20230719,195300,836523907,1962,1962,1962,1962,0
|
|
20230719,195200,836523907,1962,1962,1962,1962,0
|
|
20230719,195100,836523907,1962,1962,1962,1962,0
|
|
20230719,195000,836523907,1962,1962,1962,1962,0
|
|
20230719,194900,836523907,1962,1962,1962,1962,0
|
|
20230719,194800,836523907,1962,1962,1962,1962,0
|
|
20230719,194700,836523907,1962,1962,1962,1962,0
|
|
20230719,194600,836523907,1962,1962,1962,1962,0
|
|
20230719,194500,836523907,1962,1962,1962,1962,0
|
|
20230719,194400,836523907,1962,1962,1962,1962,0
|
|
20230719,194300,836523907,1962,1962,1962,1962,0
|
|
20230719,194200,836523907,1962,1962,1962,1962,0
|
|
20230719,194100,836523907,1962,1962,1962,1962,0
|
|
20230719,194000,836523907,1962,1962,1962,1962,0
|
|
20230719,193900,836523907,1962,1962,1962,1962,0
|
|
20230719,193800,836523907,1962,1962,1962,1962,0
|
|
20230719,193700,836523907,1962,1962,1962,1962,0
|
|
20230719,193600,836523907,1962,1962,1962,1962,0
|
|
20230719,193500,836523907,1962,1962,1962,1962,1694
|
|
20230719,193400,836523907,1962,1962,1962,1962,0
|
|
20230719,193300,836523907,1962,1962,1962,1962,0
|
|
20230719,193200,836523907,1962,1962,1962,1962,0
|
|
20230719,193100,836523907,1962,1962,1962,1962,0
|
|
20230719,193000,836523907,1962,1962,1962,1962,0
|
|
20230719,192900,836523907,1962,1962,1962,1962,0
|
|
20230719,192800,836523907,1962,1962,1962,1962,0
|
|
20230719,192700,836523907,1962,1962,1962,1962,0
|
|
20230719,192600,836523907,1962,1962,1962,1962,0
|
|
20230719,192500,836523907,1962,1962,1962,1962,0
|
|
20230719,192400,836523907,1962,1962,1962,1962,0
|
|
20230719,192300,836523907,1962,1962,1962,1962,0
|
|
20230719,192200,836523907,1962,1962,1962,1962,0
|
|
20230719,192100,836523907,1962,1962,1962,1962,0
|
|
20230719,192000,836523907,1962,1962,1962,1962,0
|
|
20230719,191900,836523907,1962,1962,1962,1962,0
|
|
20230719,191800,836523907,1962,1962,1962,1962,0
|
|
20230719,191700,836523907,1962,1962,1962,1962,0
|
|
20230719,191600,836523907,1962,1962,1962,1962,0
|
|
20230719,191500,836523907,1962,1962,1962,1962,0
|
|
20230719,191400,836523907,1962,1962,1962,1962,0
|
|
20230719,191300,836523907,1962,1962,1962,1962,0
|
|
20230719,191200,836523907,1962,1962,1962,1962,0
|
|
20230719,191100,836523907,1962,1962,1962,1962,0
|
|
20230719,191000,836523907,1962,1962,1962,1962,0
|
|
20230719,190900,836523907,1962,1962,1962,1962,0
|
|
20230719,190800,836523907,1962,1962,1962,1962,0
|
|
20230719,190700,836523907,1962,1962,1962,1962,0
|
|
20230719,190600,836523907,1962,1962,1962,1962,0
|
|
20230719,190500,836523907,1962,1962,1962,1962,1694
|
|
20230719,190400,836523907,1962,1962,1962,1962,0
|
|
20230719,190300,836523907,1962,1962,1962,1962,0
|
|
20230719,190200,836523907,1962,1962,1962,1962,0
|
|
20230719,190100,836523907,1962,1962,1962,1962,0
|
|
20230719,190000,836523907,1962,1962,1962,1962,0
|
|
20230719,185900,836523907,1962,1962,1962,1962,0
|
|
20230719,185800,836523907,1962,1962,1962,1962,0
|
|
20230719,185700,836523907,1962,1962,1962,1962,0
|
|
20230719,185600,836523907,1962,1962,1962,1962,0
|
|
20230719,185500,836523907,1962,1962,1962,1962,0
|
|
20230719,185400,836523907,1962,1962,1962,1962,0
|
|
20230719,185300,836523907,1962,1962,1962,1962,0
|
|
20230719,185200,836523907,1962,1962,1962,1962,0
|
|
20230719,185100,836523907,1962,1962,1962,1962,0
|
|
20230719,185000,836523907,1962,1962,1962,1962,0
|
|
20230719,184900,836523907,1962,1962,1962,1962,0
|
|
20230719,184800,836523907,1962,1962,1962,1962,0
|
|
20230719,184700,836523907,1962,1962,1962,1962,0
|
|
20230719,184600,836523907,1962,1962,1962,1962,0
|
|
20230719,184500,836523907,1962,1962,1962,1962,0
|
|
20230719,184400,836523907,1962,1962,1962,1962,0
|
|
20230719,184300,836523907,1962,1962,1962,1962,0
|
|
20230719,184200,836523907,1962,1962,1962,1962,0
|
|
20230719,184100,836523907,1962,1962,1962,1962,0
|
|
20230719,184000,836523907,1962,1962,1962,1962,0
|
|
20230719,183900,836523907,1962,1962,1962,1962,0
|
|
20230719,183800,836523907,1962,1962,1962,1962,0
|
|
20230719,183700,836523907,1962,1962,1962,1962,0
|
|
20230719,183600,836523907,1962,1962,1962,1962,0
|
|
20230719,183500,836523907,1962,1962,1962,1962,1694
|
|
20230719,183400,836523907,1962,1962,1962,1962,0
|
|
20230719,183300,836523907,1962,1962,1962,1962,0
|
|
20230719,183200,836523907,1962,1962,1962,1962,0
|
|
20230719,183100,836523907,1962,1962,1962,1962,0
|
|
20230719,183000,836523907,1962,1962,1962,1962,0
|
|
20230719,182900,836523907,1962,1962,1962,1962,0
|
|
20230719,182800,836523907,1962,1962,1962,1962,0
|
|
20230719,182700,836523907,1962,1962,1962,1962,0
|
|
20230719,182600,836523907,1962,1962,1962,1962,0
|
|
20230719,182500,836523907,1962,1962,1962,1962,0
|
|
20230719,182400,836523907,1962,1962,1962,1962,0
|
|
20230719,182300,836523907,1962,1962,1962,1962,0
|
|
20230719,182200,836523907,1962,1962,1962,1962,0
|
|
20230719,182100,836523907,1962,1962,1962,1962,0
|
|
20230719,182000,836523907,1962,1962,1962,1962,0
|
|
20230719,181900,836523907,1962,1962,1962,1962,0
|
|
20230719,181800,836523907,1962,1962,1962,1962,0
|
|
20230719,181700,836523907,1962,1962,1962,1962,0
|
|
20230719,181600,836523907,1962,1962,1962,1962,0
|
|
20230719,181500,836523907,1962,1962,1962,1962,0
|
|
20230719,181400,836523907,1962,1962,1962,1962,0
|
|
20230719,181300,836523907,1962,1962,1962,1962,0
|
|
20230719,181200,836523907,1962,1962,1962,1962,0
|
|
20230719,181100,836523907,1962,1962,1962,1962,0
|
|
20230719,181000,836523907,1962,1962,1962,1962,0
|
|
20230719,180900,836523907,1962,1962,1962,1962,0
|
|
20230719,180800,836523907,1962,1962,1962,1962,0
|
|
20230719,180700,836523907,1962,1962,1962,1962,0
|
|
20230719,180600,836523907,1962,1962,1962,1962,0
|
|
20230719,180500,836523907,1962,1962,1962,1962,1694
|
|
20230719,180400,836523907,1962,1962,1962,1962,0
|
|
20230719,180300,836523907,1962,1962,1962,1962,0
|
|
20230719,180200,836523907,1962,1962,1962,1962,0
|
|
20230719,180100,836523907,1962,1962,1962,1962,0
|
|
20230719,180000,836523907,1962,1962,1962,1962,0
|
|
20230719,175900,836523907,1962,1962,1962,1962,0
|
|
20230719,175800,836523907,1962,1962,1962,1962,0
|
|
20230719,175700,836523907,1962,1962,1962,1962,0
|
|
20230719,175600,836523907,1962,1962,1962,1962,0
|
|
20230719,175500,836523907,1962,1962,1962,1962,0
|
|
20230719,175400,836523907,1962,1962,1962,1962,0
|
|
20230719,175300,836523907,1962,1962,1962,1962,0
|
|
20230719,175200,836523907,1962,1962,1962,1962,0
|
|
20230719,175100,836523907,1962,1962,1962,1962,0
|
|
20230719,175000,836523907,1962,1962,1962,1962,0
|
|
20230719,174900,836523907,1962,1962,1962,1962,0
|
|
20230719,174800,836523907,1962,1962,1962,1962,0
|
|
20230719,174700,836523907,1962,1962,1962,1962,0
|
|
20230719,174600,836523907,1962,1962,1962,1962,0
|
|
20230719,174500,836523907,1962,1962,1962,1962,0
|
|
20230719,174400,836523907,1962,1962,1962,1962,0
|
|
20230719,174300,836523907,1962,1962,1962,1962,0
|
|
20230719,174200,836523907,1962,1962,1962,1962,0
|
|
20230719,174100,836523907,1962,1962,1962,1962,0
|
|
20230719,174000,836523907,1962,1962,1962,1962,0
|
|
20230719,173900,836523907,1962,1962,1962,1962,0
|
|
20230719,173800,836523907,1962,1962,1962,1962,0
|
|
20230719,173700,836523907,1962,1962,1962,1962,0
|
|
20230719,173600,836523907,1962,1962,1962,1962,0
|
|
20230719,173500,836523907,1962,1962,1962,1962,1694
|
|
20230719,173400,836523907,1962,1962,1962,1962,0
|
|
20230719,173300,836523907,1962,1962,1962,1962,0
|
|
20230719,173200,836523907,1962,1962,1962,1962,0
|
|
20230719,173100,836523907,1962,1962,1962,1962,0
|
|
20230719,173000,836523907,1962,1962,1962,1962,0
|
|
20230719,172900,836523907,1962,1962,1962,1962,0
|
|
20230719,172800,836523907,1962,1962,1962,1962,0
|
|
20230719,172700,836523907,1962,1962,1962,1962,0
|
|
20230719,172600,836523907,1962,1962,1962,1962,0
|
|
20230719,172500,836523907,1962,1962,1962,1962,0
|
|
20230719,172400,836523907,1962,1962,1962,1962,0
|
|
20230719,172300,836523907,1962,1962,1962,1962,0
|
|
20230719,172200,836523907,1962,1962,1962,1962,0
|
|
20230719,172100,836523907,1962,1962,1962,1962,0
|
|
20230719,172000,836523907,1962,1962,1962,1962,0
|
|
20230719,171900,836523907,1962,1962,1962,1962,0
|
|
20230719,171800,836523907,1962,1962,1962,1962,0
|
|
20230719,171700,836523907,1962,1962,1962,1962,0
|
|
20230719,171600,836523907,1962,1962,1962,1962,0
|
|
20230719,171500,836523907,1962,1962,1962,1962,0
|
|
20230719,171400,836523907,1962,1962,1962,1962,0
|
|
20230719,171300,836523907,1962,1962,1962,1962,0
|
|
20230719,171200,836523907,1962,1962,1962,1962,0
|
|
20230719,171100,836523907,1962,1962,1962,1962,0
|
|
20230719,171000,836523907,1962,1962,1962,1962,0
|
|
20230719,170900,836523907,1962,1962,1962,1962,0
|
|
20230719,170800,836523907,1962,1962,1962,1962,0
|
|
20230719,170700,836523907,1962,1962,1962,1962,0
|
|
20230719,170600,836523907,1962,1962,1962,1962,0
|
|
20230719,170500,836523907,1962,1962,1962,1962,1694
|
|
20230719,170400,836523907,1962,1962,1962,1962,0
|
|
20230719,170300,836523907,1962,1962,1962,1962,0
|
|
20230719,170200,836523907,1962,1962,1962,1962,0
|
|
20230719,170100,836523907,1962,1962,1962,1962,0
|
|
20230719,170000,836523907,1962,1962,1962,1962,0
|
|
20230719,165900,836523907,1962,1962,1962,1962,0
|
|
20230719,165800,836523907,1962,1962,1962,1962,0
|
|
20230719,165700,836523907,1962,1962,1962,1962,0
|
|
20230719,165600,836523907,1962,1962,1962,1962,0
|
|
20230719,165500,836523907,1962,1962,1962,1962,0
|
|
20230719,165400,836523907,1962,1962,1962,1962,0
|
|
20230719,165300,836523907,1962,1962,1962,1962,0
|
|
20230719,165200,836523907,1962,1962,1962,1962,0
|
|
20230719,165100,836523907,1962,1962,1962,1962,0
|
|
20230719,165000,836523907,1962,1962,1962,1962,0
|
|
20230719,164900,836523907,1962,1962,1962,1962,0
|
|
20230719,164800,836523907,1962,1962,1962,1962,0
|
|
20230719,164700,836523907,1962,1962,1962,1962,0
|
|
20230719,164600,836523907,1962,1962,1962,1962,0
|
|
20230719,164500,836523907,1962,1962,1962,1962,0
|
|
20230719,164400,836523907,1962,1962,1962,1962,0
|
|
20230719,164300,836523907,1962,1962,1962,1962,0
|
|
20230719,164200,836523907,1962,1962,1962,1962,0
|
|
20230719,164100,836523907,1962,1962,1962,1962,0
|
|
20230719,164000,836523907,1962,1962,1962,1962,0
|
|
20230719,163900,836523907,1962,1962,1962,1962,0
|
|
20230719,163800,836523907,1962,1962,1962,1962,0
|
|
20230719,163700,836523907,1962,1962,1962,1962,0
|
|
20230719,163600,836523907,1962,1962,1962,1962,0
|
|
20230719,163500,836523907,1962,1962,1962,1962,1694
|
|
20230719,163400,836523907,1962,1962,1962,1962,0
|
|
20230719,163300,836523907,1962,1962,1962,1962,0
|
|
20230719,163200,836523907,1962,1962,1962,1962,0
|
|
20230719,163100,836523907,1962,1962,1962,1962,0
|
|
20230719,163000,836523907,1962,1962,1962,1962,0
|
|
20230719,162900,836523907,1962,1962,1962,1962,0
|
|
20230719,162800,836523907,1962,1962,1962,1962,0
|
|
20230719,162700,836523907,1962,1962,1962,1962,0
|
|
20230719,162600,836523907,1962,1962,1962,1962,0
|
|
20230719,162500,836523907,1962,1962,1962,1962,0
|
|
20230719,162400,836523907,1962,1962,1962,1962,0
|
|
20230719,162300,836523907,1962,1962,1962,1962,0
|
|
20230719,162200,836523907,1962,1962,1962,1962,0
|
|
20230719,162100,836523907,1962,1962,1962,1962,0
|
|
20230719,162000,836523907,1962,1962,1962,1962,0
|
|
20230719,161900,836523907,1962,1962,1962,1962,0
|
|
20230719,161800,836523907,1962,1962,1962,1962,0
|
|
20230719,161700,836523907,1962,1962,1962,1962,0
|
|
20230719,161600,836523907,1962,1962,1962,1962,0
|
|
20230719,161500,836523907,1962,1962,1962,1962,0
|
|
20230719,161400,836523907,1962,1962,1962,1962,0
|
|
20230719,161300,836523907,1962,1962,1962,1962,0
|
|
20230719,161200,836523907,1962,1962,1962,1962,0
|
|
20230719,161100,836523907,1962,1962,1962,1962,0
|
|
20230719,161000,836523907,1962,1962,1962,1962,0
|
|
20230719,160900,836523907,1962,1962,1962,1962,0
|
|
20230719,160800,836523907,1962,1962,1962,1962,0
|
|
20230719,160700,836523907,1962,1962,1962,1962,0
|
|
20230719,160600,836523907,1962,1962,1962,1962,0
|
|
20230719,160500,836523907,1962,1962,1962,1962,1694
|
|
20230719,160400,836523907,1962,1962,1962,1962,0
|
|
20230719,160300,836523907,1962,1962,1962,1962,0
|
|
20230719,160200,836523907,1962,1962,1962,1962,0
|
|
20230719,160100,836523907,1962,1962,1962,1962,0
|
|
20230719,160000,836523907,1962,1962,1962,1962,0
|
|
20230719,155900,836523907,1962,1962,1962,1962,0
|
|
20230719,155800,836523907,1962,1962,1962,1962,0
|
|
20230719,155700,836523907,1962,1962,1962,1962,0
|
|
20230719,155600,836523907,1962,1962,1962,1962,0
|
|
20230719,155500,836523907,1962,1962,1962,1962,0
|
|
20230719,155400,836523907,1962,1962,1962,1962,0
|
|
20230719,155300,836523907,1962,1962,1962,1962,0
|
|
20230719,155200,836523907,1962,1962,1962,1962,0
|
|
20230719,155100,836523907,1962,1962,1962,1962,0
|
|
20230719,155000,836523907,1962,1962,1962,1962,0
|
|
20230719,154900,836523907,1962,1962,1962,1962,0
|
|
20230719,154800,836523907,1962,1962,1962,1962,0
|
|
20230719,154700,836523907,1962,1962,1962,1962,0
|
|
20230719,154600,836523907,1962,1962,1962,1962,0
|
|
20230719,154500,836523907,1962,1962,1962,1962,0
|
|
20230719,154400,836523907,1962,1962,1962,1962,0
|
|
20230719,154300,836523907,1962,1962,1962,1962,0
|
|
20230719,154200,836523907,1962,1962,1962,1962,0
|
|
20230719,154100,836523907,1962,1962,1962,1962,0
|
|
20230719,154000,836523907,1962,1962,1962,1962,0
|
|
20230719,153900,836523907,1962,1962,1962,1962,0
|
|
20230719,153800,836523907,1962,1962,1962,1962,0
|
|
20230719,153700,836523907,1962,1962,1962,1962,0
|
|
20230719,153600,836523907,1962,1962,1962,1962,0
|
|
20230719,153500,836523907,1962,1962,1962,1962,1694
|
|
20230719,153400,836523907,1962,1962,1962,1962,0
|
|
20230719,153300,836523907,1962,1962,1962,1962,0
|
|
20230719,153200,836523907,1962,1962,1962,1962,0
|
|
20230719,153100,836523907,1962,1962,1962,1962,0
|
|
20230719,153000,836523907,1962,1962,1962,1962,1694
|
|
20230719,152900,833200279,1965,1965,1965,1965,0
|
|
20230719,152800,833200279,1965,1965,1965,1965,0
|
|
20230719,152700,833200279,1965,1965,1965,1965,0
|
|
20230719,152600,833200279,1965,1965,1965,1965,0
|
|
20230719,152500,833200279,1965,1965,1965,1965,0
|
|
20230719,152400,833200279,1965,1965,1965,1965,0
|
|
20230719,152300,833200279,1965,1965,1965,1965,0
|
|
20230719,152200,833200279,1965,1965,1965,1965,0
|
|
20230719,152100,833200279,1965,1965,1965,1965,0
|
|
20230719,152000,833200279,1965,1965,1965,1965,0
|
|
20230719,151900,833200279,1965,1965,1965,1965,10
|
|
20230719,151800,833180629,1965,1965,1965,1965,31
|
|
20230719,151700,833119714,1965,1965,1965,1965,1
|
|
20230719,151600,833117749,1965,1965,1965,1965,0
|
|
20230719,151500,833117749,1965,1965,1965,1965,61
|
|
20230719,151400,832997884,1963,1962,1965,1962,1324
|
|
20230719,151300,830400146,1963,1965,1965,1963,609
|
|
20230719,151200,829204641,1964,1965,1965,1964,161
|
|
20230719,151100,828888436,1965,1965,1965,1965,87
|
|
20230719,151000,828717481,1966,1965,1966,1965,65
|
|
20230719,150900,828589741,1965,1965,1965,1965,55
|
|
20230719,150800,828481666,1965,1964,1965,1964,34
|
|
20230719,150700,828414880,1965,1965,1965,1965,11
|
|
20230719,150600,828393265,1965,1965,1965,1965,15
|
|
20230719,150500,828363790,1965,1966,1966,1965,15
|
|
20230719,150400,828334310,1966,1967,1967,1966,91
|
|
20230719,150300,828155314,1966,1967,1967,1966,4
|
|
20230719,150200,828147447,1967,1968,1968,1967,40
|
|
20230719,150100,828068766,1968,1968,1968,1968,0
|
|
20230719,150000,828068766,1968,1965,1968,1965,119
|
|
20230719,145900,827834589,1965,1968,1969,1965,1267
|
|
20230719,145800,825340257,1969,1970,1970,1969,600
|
|
20230719,145700,824158757,1971,1971,1971,1971,0
|
|
20230719,145600,824158757,1971,1966,1971,1966,950
|
|
20230719,145500,822289080,1966,1966,1966,1966,0
|
|
20230719,145400,822289080,1966,1966,1966,1966,0
|
|
20230719,145300,822289080,1966,1966,1966,1966,5
|
|
20230719,145200,822279250,1966,1967,1967,1966,302
|
|
20230719,145100,821685218,1968,1968,1968,1968,0
|
|
20230719,145000,821685218,1968,1969,1970,1968,600
|
|
20230719,144900,820504239,1970,1969,1970,1969,40
|
|
20230719,144800,820425472,1971,1964,1971,1959,550
|
|
20230719,144700,819346085,1964,1964,1964,1964,10
|
|
20230719,144600,819326445,1959,1959,1959,1959,0
|
|
20230719,144500,819326445,1959,1965,1965,1959,123
|
|
20230719,144400,819084772,1971,1954,1971,1954,2130
|
|
20230719,144300,814918002,1954,1952,1954,1952,2606
|
|
20230719,144200,809831070,1952,1952,1952,1952,80
|
|
20230719,144100,809674910,1952,1952,1952,1952,100
|
|
20230719,144000,809479710,1952,1952,1952,1952,11
|
|
20230719,143900,809458238,1952,1952,1952,1952,1303
|
|
20230719,143800,806914782,1952,1952,1952,1952,615
|
|
20230719,143700,805714302,1954,1954,1954,1954,0
|
|
20230719,143600,805714302,1954,1954,1954,1954,0
|
|
20230719,143500,805714302,1954,1954,1954,1954,1
|
|
20230719,143400,805712348,1953,1954,1954,1952,1976
|
|
20230719,143300,801853146,1954,1955,1955,1954,3983
|
|
20230719,143200,794068599,1958,1958,1958,1958,1
|
|
20230719,143100,794066641,1955,1955,1955,1955,117
|
|
20230719,143000,793837906,1958,1957,1958,1957,14
|
|
20230719,142900,793810506,1958,1958,1958,1958,4
|
|
20230719,142800,793802674,1957,1957,1958,1957,121
|
|
20230719,142700,793565848,1957,1957,1957,1957,10
|
|
20230719,142600,793546278,1955,1955,1955,1955,0
|
|
20230719,142500,793546278,1955,1957,1957,1955,2358
|
|
20230719,142400,788935385,1957,1958,1958,1957,155
|
|
20230719,142300,788631899,1958,1958,1958,1958,107
|
|
20230719,142200,788422393,1958,1958,1958,1958,0
|
|
20230719,142100,788422393,1958,1958,1958,1958,1
|
|
20230719,142000,788420435,1959,1959,1959,1959,0
|
|
20230719,141900,788420435,1959,1959,1959,1959,200
|
|
20230719,141800,788028635,1958,1958,1958,1958,0
|
|
20230719,141700,788028635,1958,1962,1962,1958,312
|
|
20230719,141600,787417685,1961,1962,1962,1961,801
|
|
20230719,141500,785846124,1962,1961,1962,1961,1191
|
|
20230719,141400,783509681,1960,1962,1962,1960,3297
|
|
20230719,141300,777045603,1966,1966,1966,1966,1
|
|
20230719,141200,777043637,1966,1966,1966,1966,105
|
|
20230719,141100,776837207,1966,1966,1966,1966,8
|
|
20230719,141000,776821479,1966,1966,1966,1962,114
|
|
20230719,140900,776597791,1965,1964,1965,1964,1492
|
|
20230719,140800,773666231,1965,1965,1965,1965,0
|
|
20230719,140700,773666231,1965,1965,1965,1965,11
|
|
20230719,140600,773644616,1965,1963,1965,1963,101
|
|
20230719,140500,773446345,1963,1965,1965,1963,218
|
|
20230719,140400,773018391,1965,1965,1965,1965,5
|
|
20230719,140300,773008566,1965,1965,1965,1965,0
|
|
20230719,140200,773008566,1965,1966,1966,1965,26
|
|
20230719,140100,772957466,1966,1966,1966,1966,0
|
|
20230719,140000,772957466,1966,1964,1966,1964,11
|
|
20230719,135900,772935843,1964,1964,1964,1964,2418
|
|
20230719,135800,768186891,1964,1964,1964,1964,0
|
|
20230719,135700,768186891,1964,1965,1965,1964,26
|
|
20230719,135600,768135824,1970,1971,1971,1970,696
|
|
20230719,135500,766764042,1973,1973,1973,1973,2
|
|
20230719,135400,766760096,1973,1973,1973,1973,25
|
|
20230719,135300,766710771,1973,1973,1973,1973,0
|
|
20230719,135200,766710771,1973,1973,1973,1973,50
|
|
20230719,135100,766612121,1974,1971,1974,1971,18
|
|
20230719,135000,766576625,1972,1971,1972,1971,1008
|
|
20230719,134900,764589849,1971,1971,1971,1971,126
|
|
20230719,134800,764341503,1971,1971,1971,1971,0
|
|
20230719,134700,764341503,1971,1970,1971,1970,900
|
|
20230719,134600,762567628,1971,1969,1971,1969,1103
|
|
20230719,134500,760394677,1969,1965,1969,1965,2290
|
|
20230719,134400,755888029,1965,1963,1965,1963,4937
|
|
20230719,134300,746196688,1963,1963,1963,1963,50
|
|
20230719,134200,746098538,1963,1963,1963,1963,2
|
|
20230719,134100,746094612,1963,1962,1963,1962,253
|
|
20230719,134000,745598116,1963,1963,1963,1963,500
|
|
20230719,133900,744616616,1963,1965,1965,1963,161
|
|
20230719,133800,744300511,1965,1963,1965,1963,3
|
|
20230719,133700,744294619,1962,1962,1962,1962,722
|
|
20230719,133600,742878055,1961,1962,1962,1961,576
|
|
20230719,133500,741748443,1962,1962,1962,1962,0
|
|
20230719,133400,741748443,1962,1962,1962,1961,1691
|
|
20230719,133300,738430709,1962,1962,1962,1962,20
|
|
20230719,133200,738391469,1966,1965,1966,1965,116
|
|
20230719,133100,738163513,1965,1965,1965,1965,1
|
|
20230719,133000,738161548,1965,1962,1965,1961,2550
|
|
20230719,132900,733152443,1962,1959,1962,1958,4087
|
|
20230719,132800,725138472,1959,1959,1959,1959,0
|
|
20230719,132700,725138472,1959,1959,1959,1959,1
|
|
20230719,132600,725136513,1959,1959,1959,1959,0
|
|
20230719,132500,725136513,1959,1959,1959,1959,172
|
|
20230719,132400,724799565,1959,1959,1959,1959,0
|
|
20230719,132300,724799565,1959,1959,1959,1959,594
|
|
20230719,132200,723635919,1959,1959,1959,1959,0
|
|
20230719,132100,723635919,1959,1959,1959,1959,0
|
|
20230719,132000,723635919,1959,1959,1959,1959,0
|
|
20230719,131900,723635919,1959,1959,1959,1959,10
|
|
20230719,131800,723616329,1956,1956,1956,1956,0
|
|
20230719,131700,723616329,1956,1955,1956,1955,311
|
|
20230719,131600,723008113,1958,1958,1958,1958,1001
|
|
20230719,131500,721048155,1955,1956,1958,1955,609
|
|
20230719,131400,719856418,1955,1953,1955,1953,4
|
|
20230719,131300,719848601,1952,1952,1952,1952,0
|
|
20230719,131200,719848601,1952,1953,1954,1952,22
|
|
20230719,131100,719805644,1954,1955,1955,1952,27
|
|
20230719,131000,719752933,1954,1956,1956,1954,2165
|
|
20230719,130900,715518296,1959,1958,1959,1958,101
|
|
20230719,130800,715320537,1958,1958,1958,1958,10
|
|
20230719,130700,715300957,1958,1958,1958,1958,50
|
|
20230719,130600,715203057,1958,1956,1958,1956,14
|
|
20230719,130500,715175654,1955,1953,1955,1953,1691
|
|
20230719,130400,711871565,1953,1952,1953,1951,2965
|
|
20230719,130300,706081257,1952,1952,1952,1952,74
|
|
20230719,130200,705936809,1952,1951,1952,1951,1024
|
|
20230719,130100,703938321,1951,1951,1951,1951,501
|
|
20230719,130000,702960870,1950,1952,1952,1950,24
|
|
20230719,125900,702914037,1953,1952,1953,1952,50
|
|
20230719,125800,702816417,1952,1952,1953,1952,2490
|
|
20230719,125700,697955927,1953,1950,1953,1949,4801
|
|
20230719,125600,688584589,1950,1951,1951,1950,115
|
|
20230719,125500,688360289,1952,1953,1953,1952,17
|
|
20230719,125400,688327098,1953,1953,1953,1953,15
|
|
20230719,125300,688297803,1953,1950,1953,1950,51
|
|
20230719,125200,688198350,1950,1953,1953,1950,16
|
|
20230719,125100,688167146,1953,1953,1953,1953,0
|
|
20230719,125000,688167146,1953,1953,1953,1953,2
|
|
20230719,124900,688163240,1954,1954,1954,1954,0
|
|
20230719,124800,688163240,1954,1949,1954,1949,5333
|
|
20230719,124700,677763596,1949,1949,1949,1949,26
|
|
20230719,124600,677712922,1949,1948,1949,1948,33
|
|
20230719,124500,677648637,1948,1948,1948,1948,0
|
|
20230719,124400,677648637,1948,1948,1948,1948,110
|
|
20230719,124300,677434357,1948,1948,1948,1948,5
|
|
20230719,124200,677424617,1948,1945,1948,1943,303
|
|
20230719,124100,676835506,1945,1944,1945,1944,3
|
|
20230719,124000,676829673,1943,1943,1943,1943,50
|
|
20230719,123900,676732523,1944,1944,1944,1944,0
|
|
20230719,123800,676732523,1944,1943,1950,1943,12
|
|
20230719,123700,676709136,1943,1943,1943,1943,8
|
|
20230719,123600,676693592,1943,1946,1950,1943,1605
|
|
20230719,123500,673571568,1946,1945,1946,1945,3039
|
|
20230719,123400,667658175,1946,1946,1946,1946,201
|
|
20230719,123300,667267029,1946,1946,1946,1946,451
|
|
20230719,123200,666389383,1946,1946,1950,1946,545
|
|
20230719,123100,665328809,1946,1946,1946,1946,3
|
|
20230719,123000,665322971,1946,1946,1950,1945,516
|
|
20230719,122900,664318381,1946,1947,1947,1946,327
|
|
20230719,122800,663681714,1950,1946,1950,1946,4
|
|
20230719,122700,663673921,1950,1946,1950,1946,82
|
|
20230719,122600,663514165,1945,1947,1949,1945,1015
|
|
20230719,122500,661539954,1943,1942,1946,1942,3306
|
|
20230719,122400,655111248,1942,1942,1942,1942,1
|
|
20230719,122300,655109306,1942,1941,1942,1941,113
|
|
20230719,122200,654889972,1941,1941,1941,1941,388
|
|
20230719,122100,654136864,1944,1941,1946,1940,6793
|
|
20230719,122000,640956262,1944,1946,1946,1944,410
|
|
20230719,121900,640159006,1946,1944,1946,1944,538
|
|
20230719,121800,639112734,1944,1941,1946,1941,3653
|
|
20230719,121700,632009713,1942,1942,1942,1942,782
|
|
20230719,121600,630491069,1941,1941,1942,1941,2497
|
|
20230719,121500,625644387,1941,1942,1942,1941,27
|
|
20230719,121400,625591972,1945,1943,1945,1943,114
|
|
20230719,121300,625370245,1946,1941,1946,1940,6003
|
|
20230719,121200,613723692,1940,1945,1946,1940,7895
|
|
20230719,121100,598395053,1945,1945,1946,1944,403
|
|
20230719,121000,597611366,1946,1943,1946,1942,1061
|
|
20230719,120900,595549443,1946,1950,1950,1942,5996
|
|
20230719,120800,583881123,1950,1949,1950,1949,10
|
|
20230719,120700,583861624,1951,1949,1951,1948,813
|
|
20230719,120600,582275471,1950,1948,1953,1948,105
|
|
20230719,120500,582070916,1947,1952,1954,1947,2123
|
|
20230719,120400,577935561,1950,1952,1954,1950,46
|
|
20230719,120300,577845824,1954,1949,1957,1949,661
|
|
20230719,120200,576553980,1949,1949,1949,1949,1
|
|
20230719,120100,576552031,1951,1951,1951,1948,8948
|
|
20230719,120000,559108717,1951,1951,1951,1951,863
|
|
20230719,115900,557425004,1956,1951,1956,1950,4217
|
|
20230719,115800,549199094,1952,1952,1952,1952,501
|
|
20230719,115700,548221142,1953,1953,1960,1952,303
|
|
20230719,115600,547629398,1953,1954,1954,1953,2096
|
|
20230719,115500,543535874,1961,1955,1961,1955,7
|
|
20230719,115400,543522168,1960,1960,1960,1960,0
|
|
20230719,115300,543522168,1960,1954,1960,1954,156
|
|
20230719,115200,543217323,1953,1953,1953,1953,0
|
|
20230719,115100,543217323,1953,1961,1962,1953,2510
|
|
20230719,115000,538315204,1953,1962,1962,1953,106
|
|
20230719,114900,538108136,1954,1954,1954,1954,100
|
|
20230719,114800,537912736,1962,1952,1962,1952,2124
|
|
20230719,114700,533766006,1951,1950,1951,1950,17321
|
|
20230719,114600,499972876,1951,1951,1951,1950,356
|
|
20230719,114500,499278620,1951,1952,1952,1950,744
|
|
20230719,114400,497827664,1951,1951,1952,1951,1506
|
|
20230719,114300,494889398,1952,1952,1952,1951,1928
|
|
20230719,114200,491126833,1952,1953,1953,1951,376
|
|
20230719,114100,490392895,1952,1952,1954,1951,237
|
|
20230719,114000,489930452,1952,1954,1954,1951,4208
|
|
20230719,113900,481715391,1953,1956,1956,1953,2032
|
|
20230719,113800,477744255,1956,1956,1956,1955,303
|
|
20230719,113700,477151871,1956,1957,1957,1955,342
|
|
20230719,113600,476482952,1957,1957,1957,1956,141
|
|
20230719,113500,476207106,1957,1958,1958,1957,1405
|
|
20230719,113400,473457285,1959,1959,1959,1959,18
|
|
20230719,113300,473422023,1959,1959,1959,1959,6
|
|
20230719,113200,473410269,1959,1959,1959,1959,5
|
|
20230719,113100,473400474,1959,1959,1959,1959,16
|
|
20230719,113000,473369130,1959,1959,1959,1959,188
|
|
20230719,112900,473000838,1960,1960,1960,1960,0
|
|
20230719,112800,473000838,1960,1960,1960,1959,47
|
|
20230719,112700,472908762,1959,1960,1960,1959,476
|
|
20230719,112600,471976267,1959,1960,1960,1959,20
|
|
20230719,112500,471937070,1960,1960,1962,1959,146
|
|
20230719,112400,471650731,1961,1960,1962,1960,6
|
|
20230719,112300,471638966,1962,1962,1962,1960,206
|
|
20230719,112200,471234798,1959,1961,1961,1959,891
|
|
20230719,112100,469489322,1962,1959,1962,1959,506
|
|
20230719,112000,468496558,1962,1962,1962,1962,0
|
|
20230719,111900,468496558,1962,1962,1962,1962,0
|
|
20230719,111800,468496558,1962,1962,1962,1960,22
|
|
20230719,111700,468453397,1962,1961,1962,1961,100
|
|
20230719,111600,468257198,1965,1960,1965,1960,77
|
|
20230719,111500,468105908,1958,1958,1965,1958,4522
|
|
20230719,111400,459221011,1957,1957,1957,1956,38
|
|
20230719,111300,459146646,1957,1957,1957,1951,3491
|
|
20230719,111200,452323721,1958,1961,1961,1958,3951
|
|
20230719,111100,444579794,1960,1963,1963,1960,12500
|
|
20230719,111000,420061236,1963,1964,1964,1963,12027
|
|
20230719,110900,396446255,1964,1964,1965,1964,14
|
|
20230719,110800,396418756,1963,1968,1968,1963,9024
|
|
20230719,110700,378686351,1968,1968,1968,1967,1263
|
|
20230719,110600,376201967,1968,1968,1968,1968,27
|
|
20230719,110500,376148831,1968,1971,1971,1968,700
|
|
20230719,110400,374771011,1969,1970,1970,1969,1566
|
|
20230719,110300,371687067,1970,1970,1970,1970,0
|
|
20230719,110200,371687067,1970,1970,1970,1970,61
|
|
20230719,110100,371566897,1970,1970,1970,1970,784
|
|
20230719,110000,370022417,1970,1970,1971,1970,200
|
|
20230719,105900,369628357,1970,1971,1971,1970,3694
|
|
20230719,105800,362347613,1971,1972,1972,1971,80
|
|
20230719,105700,362189865,1973,1971,1973,1971,107
|
|
20230719,105600,361978867,1972,1972,1972,1971,165
|
|
20230719,105500,361653492,1972,1973,1973,1972,34
|
|
20230719,105400,361586417,1973,1973,1973,1973,84
|
|
20230719,105300,361420685,1973,1973,1973,1973,1
|
|
20230719,105200,361418712,1979,1979,1979,1979,0
|
|
20230719,105100,361418712,1979,1979,1979,1979,0
|
|
20230719,105000,361418712,1979,1979,1979,1979,0
|
|
20230719,104900,361418712,1979,1979,1979,1979,0
|
|
20230719,104800,361418712,1979,1979,1979,1979,0
|
|
20230719,104700,361418712,1979,1972,1980,1972,86
|
|
20230719,104600,361248524,1970,1970,1970,1970,427
|
|
20230719,104500,360407334,1970,1970,1970,1970,2
|
|
20230719,104400,360403394,1980,1976,1980,1969,1339
|
|
20230719,104300,357765523,1975,1975,1975,1975,3
|
|
20230719,104200,357759598,1979,1979,1979,1978,50
|
|
20230719,104100,357660649,1979,1973,1980,1973,4855
|
|
20230719,104000,348047781,1980,1980,1980,1980,10
|
|
20230719,103900,348027981,1980,1973,1980,1973,2500
|
|
20230719,103800,343079043,1972,1972,1972,1972,1
|
|
20230719,103700,343077071,1972,1970,1972,1970,3
|
|
20230719,103600,343071158,1976,1971,1976,1971,63
|
|
20230719,103500,342946684,1976,1969,1976,1969,322
|
|
20230719,103400,342310442,1968,1967,1969,1967,33
|
|
20230719,103300,342245515,1968,1968,1970,1968,603
|
|
20230719,103200,341058806,1970,1969,1970,1968,560
|
|
20230719,103100,339956621,1970,1969,1970,1969,2
|
|
20230719,103000,339952682,1968,1968,1968,1968,1
|
|
20230719,102900,339950714,1974,1976,1976,1974,4
|
|
20230719,102800,339942812,1976,1977,1977,1972,108
|
|
20230719,102700,339729409,1976,1975,1977,1974,13
|
|
20230719,102600,339703717,1965,1973,1978,1965,7010
|
|
20230719,102500,325893934,1972,1973,1977,1972,21
|
|
20230719,102400,325852482,1977,1976,1977,1976,2
|
|
20230719,102300,325848529,1972,1975,1977,1972,5003
|
|
20230719,102200,315981234,1975,1975,1975,1975,0
|
|
20230719,102100,315981234,1975,1975,1975,1975,0
|
|
20230719,102000,315981234,1975,1975,1975,1975,1
|
|
20230719,101900,315979259,1974,1974,1974,1974,2
|
|
20230719,101800,315975311,1973,1973,1973,1973,0
|
|
20230719,101700,315975311,1973,1972,1973,1972,2
|
|
20230719,101600,315971366,1975,1975,1975,1975,555
|
|
20230719,101500,314875241,1978,1974,1978,1970,8
|
|
20230719,101400,314859443,1974,1974,1974,1974,3
|
|
20230719,101300,314853521,1977,1970,1977,1968,2738
|
|
20230719,101200,309461489,1970,1970,1970,1969,1831
|
|
20230719,101100,305854475,1969,1970,1970,1968,904
|
|
20230719,101000,304073615,1970,1968,1970,1964,3127
|
|
20230719,100900,297926822,1968,1972,1972,1968,5566
|
|
20230719,100800,286963419,1974,1974,1974,1974,206
|
|
20230719,100700,286556775,1976,1975,1976,1975,13
|
|
20230719,100600,286531089,1976,1977,1978,1975,62
|
|
20230719,100500,286408499,1980,1974,1980,1974,11
|
|
20230719,100400,286386739,1974,1974,1974,1974,1
|
|
20230719,100300,286384765,1979,1979,1979,1979,18
|
|
20230719,100200,286349143,1979,1973,1979,1973,7
|
|
20230719,100100,286335311,1972,1972,1972,1972,807
|
|
20230719,100000,284743907,1972,1972,1972,1970,1049
|
|
20230719,095900,282675338,1972,1972,1972,1972,3
|
|
20230719,095800,282669422,1972,1972,1972,1972,253
|
|
20230719,095700,282170506,1972,1970,1972,1970,148
|
|
20230719,095600,281878782,1972,1970,1972,1970,590
|
|
20230719,095500,280715836,1970,1970,1970,1970,230
|
|
20230719,095400,280262736,1970,1970,1970,1970,5
|
|
20230719,095300,280252886,1972,1970,1972,1970,658
|
|
20230719,095200,278956582,1970,1970,1970,1966,174
|
|
20230719,095100,278613938,1963,1964,1964,1963,1162
|
|
20230719,095000,276332927,1962,1972,1972,1962,11070
|
|
20230719,094900,254545900,1972,1972,1972,1972,4
|
|
20230719,094800,254538012,1981,1971,1981,1971,105
|
|
20230719,094700,254330585,1975,1971,1975,1971,964
|
|
20230719,094600,252427505,1971,1975,1975,1971,233
|
|
20230719,094500,251968185,1975,1971,1975,1971,647
|
|
20230719,094400,250692925,1975,1975,1975,1975,403
|
|
20230719,094300,249897000,1975,1975,1975,1975,2
|
|
20230719,094200,249893050,1975,1973,1975,1968,1718
|
|
20230719,094100,246507740,1974,1981,1981,1974,6521
|
|
20230719,094000,233610225,1985,1986,1986,1981,635
|
|
20230719,093900,232351476,1986,1983,1986,1981,2214
|
|
20230719,093800,227960173,1983,1983,1987,1983,1775
|
|
20230719,093700,224439498,1984,1984,1987,1984,214
|
|
20230719,093600,224014913,1984,1983,1984,1983,2184
|
|
20230719,093500,219684039,1983,1988,1988,1983,1924
|
|
20230719,093400,215867423,1988,1990,1990,1985,1649
|
|
20230719,093300,212588653,1990,1990,1990,1990,98
|
|
20230719,093200,212393633,1986,1984,1986,1984,7761
|
|
20230719,093100,196980461,1984,1983,1984,1983,456
|
|
20230719,093000,196076206,1983,1980,1983,1980,432
|
|
20230719,092900,195220642,1986,1983,1987,1980,801
|
|
20230719,092800,193632621,1984,1990,1990,1984,5213
|
|
20230719,092700,183280222,1995,1995,1995,1995,1
|
|
20230719,092600,183278227,1995,1996,1997,1995,1592
|
|
20230719,092500,180100908,1997,1995,1997,1995,519
|
|
20230719,092400,179064754,1996,1995,1996,1995,45
|
|
20230719,092300,178974978,1995,1995,1995,1995,1510
|
|
20230719,092200,175962528,1996,1996,1997,1996,620
|
|
20230719,092100,174724808,1997,1998,1998,1995,3145
|
|
20230719,092000,168444902,2000,1997,2000,1997,671
|
|
20230719,091900,167104045,1996,1999,2005,1996,2010
|
|
20230719,091800,163084060,2005,2010,2015,1984,1470
|
|
20230719,091700,160129309,1975,2025,2025,1963,8211
|
|
20230719,091600,143709299,2020,1979,2045,1979,9305
|
|
20230719,091500,125032176,1982,1973,1985,1969,13240
|
|
20230719,091400,98809768,1967,1973,1973,1967,4
|
|
20230719,091300,98801894,1966,1960,1973,1960,5994
|
|
20230719,091200,87035990,1960,1966,1966,1960,8851
|
|
20230719,091100,69666297,1966,1968,1968,1966,1512
|
|
20230719,091000,66692947,1975,1975,1975,1975,1521
|
|
20230719,090900,63688972,1966,1965,1966,1965,1279
|
|
20230719,090800,61174627,1965,1966,1966,1960,10907
|
|
20230719,090700,39784471,1966,1973,1973,1966,4856
|
|
20230719,090600,30217831,1973,1975,1975,1973,478
|
|
20230719,090500,29274503,1975,1975,1975,1973,480
|
|
20230719,090400,28326531,1975,1975,1975,1973,35
|
|
20230719,090300,28257448,1975,1982,1982,1974,2178
|
|
20230719,090200,23955522,1982,1982,1984,1982,3724
|
|
20230719,090100,16567678,1984,1983,1984,1982,1064
|
|
20230719,090000,14457605,1983,1983,1983,1975,7298
|