664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,200100,178391766,1958,1958,1958,1958,8480
|
|
20240529,200000,178391766,1958,1958,1958,1958,0
|
|
20240529,195900,178391766,1958,1958,1958,1958,0
|
|
20240529,195800,178391766,1958,1958,1958,1958,0
|
|
20240529,195700,178391766,1958,1958,1958,1958,0
|
|
20240529,195600,178391766,1958,1958,1958,1958,0
|
|
20240529,195500,178391766,1958,1958,1958,1958,0
|
|
20240529,195400,178391766,1958,1958,1958,1958,0
|
|
20240529,195300,178391766,1958,1958,1958,1958,0
|
|
20240529,195200,178391766,1958,1958,1958,1958,0
|
|
20240529,195100,178391766,1958,1958,1958,1958,0
|
|
20240529,195000,178391766,1958,1958,1958,1958,0
|
|
20240529,194900,178391766,1958,1958,1958,1958,0
|
|
20240529,194800,178391766,1958,1958,1958,1958,0
|
|
20240529,194700,178391766,1958,1958,1958,1958,0
|
|
20240529,194600,178391766,1958,1958,1958,1958,0
|
|
20240529,194500,178391766,1958,1958,1958,1958,0
|
|
20240529,194400,178391766,1958,1958,1958,1958,0
|
|
20240529,194300,178391766,1958,1958,1958,1958,0
|
|
20240529,194200,178391766,1958,1958,1958,1958,0
|
|
20240529,194100,178391766,1958,1958,1958,1958,0
|
|
20240529,194000,178391766,1958,1958,1958,1958,0
|
|
20240529,193900,178391766,1958,1958,1958,1958,0
|
|
20240529,193800,178391766,1958,1958,1958,1958,0
|
|
20240529,193700,178391766,1958,1958,1958,1958,0
|
|
20240529,193600,178391766,1958,1958,1958,1958,0
|
|
20240529,193500,178391766,1958,1958,1958,1958,0
|
|
20240529,193400,178391766,1958,1958,1958,1958,0
|
|
20240529,193300,178391766,1958,1958,1958,1958,0
|
|
20240529,193200,178391766,1958,1958,1958,1958,0
|
|
20240529,193100,178391766,1958,1958,1958,1958,8480
|
|
20240529,193000,178391766,1958,1958,1958,1958,0
|
|
20240529,192900,178391766,1958,1958,1958,1958,0
|
|
20240529,192800,178391766,1958,1958,1958,1958,0
|
|
20240529,192700,178391766,1958,1958,1958,1958,0
|
|
20240529,192600,178391766,1958,1958,1958,1958,0
|
|
20240529,192500,178391766,1958,1958,1958,1958,0
|
|
20240529,192400,178391766,1958,1958,1958,1958,0
|
|
20240529,192300,178391766,1958,1958,1958,1958,0
|
|
20240529,192200,178391766,1958,1958,1958,1958,0
|
|
20240529,192100,178391766,1958,1958,1958,1958,0
|
|
20240529,192000,178391766,1958,1958,1958,1958,0
|
|
20240529,191900,178391766,1958,1958,1958,1958,0
|
|
20240529,191800,178391766,1958,1958,1958,1958,0
|
|
20240529,191700,178391766,1958,1958,1958,1958,0
|
|
20240529,191600,178391766,1958,1958,1958,1958,0
|
|
20240529,191500,178391766,1958,1958,1958,1958,0
|
|
20240529,191400,178391766,1958,1958,1958,1958,0
|
|
20240529,191300,178391766,1958,1958,1958,1958,0
|
|
20240529,191200,178391766,1958,1958,1958,1958,0
|
|
20240529,191100,178391766,1958,1958,1958,1958,0
|
|
20240529,191000,178391766,1958,1958,1958,1958,0
|
|
20240529,190900,178391766,1958,1958,1958,1958,0
|
|
20240529,190800,178391766,1958,1958,1958,1958,0
|
|
20240529,190700,178391766,1958,1958,1958,1958,0
|
|
20240529,190600,178391766,1958,1958,1958,1958,0
|
|
20240529,190500,178391766,1958,1958,1958,1958,0
|
|
20240529,190400,178391766,1958,1958,1958,1958,0
|
|
20240529,190300,178391766,1958,1958,1958,1958,0
|
|
20240529,190200,178391766,1958,1958,1958,1958,0
|
|
20240529,190100,178391766,1958,1958,1958,1958,8480
|
|
20240529,190000,178391766,1958,1958,1958,1958,0
|
|
20240529,185900,178391766,1958,1958,1958,1958,0
|
|
20240529,185800,178391766,1958,1958,1958,1958,0
|
|
20240529,185700,178391766,1958,1958,1958,1958,0
|
|
20240529,185600,178391766,1958,1958,1958,1958,0
|
|
20240529,185500,178391766,1958,1958,1958,1958,0
|
|
20240529,185400,178391766,1958,1958,1958,1958,0
|
|
20240529,185300,178391766,1958,1958,1958,1958,0
|
|
20240529,185200,178391766,1958,1958,1958,1958,0
|
|
20240529,185100,178391766,1958,1958,1958,1958,0
|
|
20240529,185000,178391766,1958,1958,1958,1958,0
|
|
20240529,184900,178391766,1958,1958,1958,1958,0
|
|
20240529,184800,178391766,1958,1958,1958,1958,0
|
|
20240529,184700,178391766,1958,1958,1958,1958,0
|
|
20240529,184600,178391766,1958,1958,1958,1958,0
|
|
20240529,184500,178391766,1958,1958,1958,1958,0
|
|
20240529,184400,178391766,1958,1958,1958,1958,0
|
|
20240529,184300,178391766,1958,1958,1958,1958,0
|
|
20240529,184200,178391766,1958,1958,1958,1958,0
|
|
20240529,184100,178391766,1958,1958,1958,1958,0
|
|
20240529,184000,178391766,1958,1958,1958,1958,0
|
|
20240529,183900,178391766,1958,1958,1958,1958,0
|
|
20240529,183800,178391766,1958,1958,1958,1958,0
|
|
20240529,183700,178391766,1958,1958,1958,1958,0
|
|
20240529,183600,178391766,1958,1958,1958,1958,0
|
|
20240529,183500,178391766,1958,1958,1958,1958,0
|
|
20240529,183400,178391766,1958,1958,1958,1958,0
|
|
20240529,183300,178391766,1958,1958,1958,1958,0
|
|
20240529,183200,178391766,1958,1958,1958,1958,0
|
|
20240529,183100,178391766,1958,1958,1958,1958,8480
|
|
20240529,183000,178391766,1958,1958,1958,1958,0
|
|
20240529,182900,178391766,1958,1958,1958,1958,0
|
|
20240529,182800,178391766,1958,1958,1958,1958,0
|
|
20240529,182700,178391766,1958,1958,1958,1958,0
|
|
20240529,182600,178391766,1958,1958,1958,1958,0
|
|
20240529,182500,178391766,1958,1958,1958,1958,0
|
|
20240529,182400,178391766,1958,1958,1958,1958,0
|
|
20240529,182300,178391766,1958,1958,1958,1958,0
|
|
20240529,182200,178391766,1958,1958,1958,1958,0
|
|
20240529,182100,178391766,1958,1958,1958,1958,0
|
|
20240529,182000,178391766,1958,1958,1958,1958,0
|
|
20240529,181900,178391766,1958,1958,1958,1958,0
|
|
20240529,181800,178391766,1958,1958,1958,1958,0
|
|
20240529,181700,178391766,1958,1958,1958,1958,0
|
|
20240529,181600,178391766,1958,1958,1958,1958,0
|
|
20240529,181500,178391766,1958,1958,1958,1958,0
|
|
20240529,181400,178391766,1958,1958,1958,1958,0
|
|
20240529,181300,178391766,1958,1958,1958,1958,0
|
|
20240529,181200,178391766,1958,1958,1958,1958,0
|
|
20240529,181100,178391766,1958,1958,1958,1958,0
|
|
20240529,181000,178391766,1958,1958,1958,1958,0
|
|
20240529,180900,178391766,1958,1958,1958,1958,0
|
|
20240529,180800,178391766,1958,1958,1958,1958,0
|
|
20240529,180700,178391766,1958,1958,1958,1958,0
|
|
20240529,180600,178391766,1958,1958,1958,1958,0
|
|
20240529,180500,178391766,1958,1958,1958,1958,0
|
|
20240529,180400,178391766,1958,1958,1958,1958,0
|
|
20240529,180300,178391766,1958,1958,1958,1958,0
|
|
20240529,180200,178391766,1958,1958,1958,1958,0
|
|
20240529,180100,178391766,1958,1958,1958,1958,8480
|
|
20240529,180000,178391766,1958,1958,1958,1958,0
|
|
20240529,175900,178391766,1958,1958,1958,1958,0
|
|
20240529,175800,178391766,1958,1958,1958,1958,0
|
|
20240529,175700,178391766,1958,1958,1958,1958,0
|
|
20240529,175600,178391766,1958,1958,1958,1958,0
|
|
20240529,175500,178391766,1958,1958,1958,1958,0
|
|
20240529,175400,178391766,1958,1958,1958,1958,0
|
|
20240529,175300,178391766,1958,1958,1958,1958,0
|
|
20240529,175200,178391766,1958,1958,1958,1958,0
|
|
20240529,175100,178391766,1958,1958,1958,1958,0
|
|
20240529,175000,178391766,1958,1958,1958,1958,0
|
|
20240529,174900,178391766,1958,1958,1958,1958,0
|
|
20240529,174800,178391766,1958,1958,1958,1958,0
|
|
20240529,174700,178391766,1958,1958,1958,1958,0
|
|
20240529,174600,178391766,1958,1958,1958,1958,0
|
|
20240529,174500,178391766,1958,1958,1958,1958,0
|
|
20240529,174400,178391766,1958,1958,1958,1958,0
|
|
20240529,174300,178391766,1958,1958,1958,1958,0
|
|
20240529,174200,178391766,1958,1958,1958,1958,0
|
|
20240529,174100,178391766,1958,1958,1958,1958,0
|
|
20240529,174000,178391766,1958,1958,1958,1958,0
|
|
20240529,173900,178391766,1958,1958,1958,1958,0
|
|
20240529,173800,178391766,1958,1958,1958,1958,0
|
|
20240529,173700,178391766,1958,1958,1958,1958,0
|
|
20240529,173600,178391766,1958,1958,1958,1958,0
|
|
20240529,173500,178391766,1958,1958,1958,1958,0
|
|
20240529,173400,178391766,1958,1958,1958,1958,0
|
|
20240529,173300,178391766,1958,1958,1958,1958,0
|
|
20240529,173200,178391766,1958,1958,1958,1958,0
|
|
20240529,173100,178391766,1958,1958,1958,1958,8480
|
|
20240529,173000,178391766,1958,1958,1958,1958,0
|
|
20240529,172900,178391766,1958,1958,1958,1958,0
|
|
20240529,172800,178391766,1958,1958,1958,1958,0
|
|
20240529,172700,178391766,1958,1958,1958,1958,0
|
|
20240529,172600,178391766,1958,1958,1958,1958,0
|
|
20240529,172500,178391766,1958,1958,1958,1958,0
|
|
20240529,172400,178391766,1958,1958,1958,1958,0
|
|
20240529,172300,178391766,1958,1958,1958,1958,0
|
|
20240529,172200,178391766,1958,1958,1958,1958,0
|
|
20240529,172100,178391766,1958,1958,1958,1958,0
|
|
20240529,172000,178391766,1958,1958,1958,1958,0
|
|
20240529,171900,178391766,1958,1958,1958,1958,0
|
|
20240529,171800,178391766,1958,1958,1958,1958,0
|
|
20240529,171700,178391766,1958,1958,1958,1958,0
|
|
20240529,171600,178391766,1958,1958,1958,1958,0
|
|
20240529,171500,178391766,1958,1958,1958,1958,0
|
|
20240529,171400,178391766,1958,1958,1958,1958,0
|
|
20240529,171300,178391766,1958,1958,1958,1958,0
|
|
20240529,171200,178391766,1958,1958,1958,1958,0
|
|
20240529,171100,178391766,1958,1958,1958,1958,0
|
|
20240529,171000,178391766,1958,1958,1958,1958,0
|
|
20240529,170900,178391766,1958,1958,1958,1958,0
|
|
20240529,170800,178391766,1958,1958,1958,1958,0
|
|
20240529,170700,178391766,1958,1958,1958,1958,0
|
|
20240529,170600,178391766,1958,1958,1958,1958,0
|
|
20240529,170500,178391766,1958,1958,1958,1958,0
|
|
20240529,170400,178391766,1958,1958,1958,1958,0
|
|
20240529,170300,178391766,1958,1958,1958,1958,0
|
|
20240529,170200,178391766,1958,1958,1958,1958,0
|
|
20240529,170100,178391766,1958,1958,1958,1958,8480
|
|
20240529,170000,178391766,1958,1958,1958,1958,0
|
|
20240529,165900,178391766,1958,1958,1958,1958,0
|
|
20240529,165800,178391766,1958,1958,1958,1958,0
|
|
20240529,165700,178391766,1958,1958,1958,1958,0
|
|
20240529,165600,178391766,1958,1958,1958,1958,0
|
|
20240529,165500,178391766,1958,1958,1958,1958,0
|
|
20240529,165400,178391766,1958,1958,1958,1958,0
|
|
20240529,165300,178391766,1958,1958,1958,1958,0
|
|
20240529,165200,178391766,1958,1958,1958,1958,0
|
|
20240529,165100,178391766,1958,1958,1958,1958,0
|
|
20240529,165000,178391766,1958,1958,1958,1958,0
|
|
20240529,164900,178391766,1958,1958,1958,1958,0
|
|
20240529,164800,178391766,1958,1958,1958,1958,0
|
|
20240529,164700,178391766,1958,1958,1958,1958,0
|
|
20240529,164600,178391766,1958,1958,1958,1958,0
|
|
20240529,164500,178391766,1958,1958,1958,1958,0
|
|
20240529,164400,178391766,1958,1958,1958,1958,0
|
|
20240529,164300,178391766,1958,1958,1958,1958,0
|
|
20240529,164200,178391766,1958,1958,1958,1958,0
|
|
20240529,164100,178391766,1958,1958,1958,1958,0
|
|
20240529,164000,178391766,1958,1958,1958,1958,0
|
|
20240529,163900,178391766,1958,1958,1958,1958,0
|
|
20240529,163800,178391766,1958,1958,1958,1958,0
|
|
20240529,163700,178391766,1958,1958,1958,1958,0
|
|
20240529,163600,178391766,1958,1958,1958,1958,0
|
|
20240529,163500,178391766,1958,1958,1958,1958,0
|
|
20240529,163400,178391766,1958,1958,1958,1958,0
|
|
20240529,163300,178391766,1958,1958,1958,1958,0
|
|
20240529,163200,178391766,1958,1958,1958,1958,0
|
|
20240529,163100,178391766,1958,1958,1958,1958,8480
|
|
20240529,163000,178391766,1958,1958,1958,1958,0
|
|
20240529,162900,178391766,1958,1958,1958,1958,0
|
|
20240529,162800,178391766,1958,1958,1958,1958,0
|
|
20240529,162700,178391766,1958,1958,1958,1958,0
|
|
20240529,162600,178391766,1958,1958,1958,1958,0
|
|
20240529,162500,178391766,1958,1958,1958,1958,0
|
|
20240529,162400,178391766,1958,1958,1958,1958,0
|
|
20240529,162300,178391766,1958,1958,1958,1958,0
|
|
20240529,162200,178391766,1958,1958,1958,1958,0
|
|
20240529,162100,178391766,1958,1958,1958,1958,0
|
|
20240529,162000,178391766,1958,1958,1958,1958,0
|
|
20240529,161900,178391766,1958,1958,1958,1958,0
|
|
20240529,161800,178391766,1958,1958,1958,1958,0
|
|
20240529,161700,178391766,1958,1958,1958,1958,0
|
|
20240529,161600,178391766,1958,1958,1958,1958,0
|
|
20240529,161500,178391766,1958,1958,1958,1958,0
|
|
20240529,161400,178391766,1958,1958,1958,1958,0
|
|
20240529,161300,178391766,1958,1958,1958,1958,0
|
|
20240529,161200,178391766,1958,1958,1958,1958,0
|
|
20240529,161100,178391766,1958,1958,1958,1958,0
|
|
20240529,161000,178391766,1958,1958,1958,1958,0
|
|
20240529,160900,178391766,1958,1958,1958,1958,0
|
|
20240529,160800,178391766,1958,1958,1958,1958,0
|
|
20240529,160700,178391766,1958,1958,1958,1958,0
|
|
20240529,160600,178391766,1958,1958,1958,1958,0
|
|
20240529,160500,178391766,1958,1958,1958,1958,0
|
|
20240529,160400,178391766,1958,1958,1958,1958,0
|
|
20240529,160300,178391766,1958,1958,1958,1958,0
|
|
20240529,160200,178391766,1958,1958,1958,1958,0
|
|
20240529,160100,178391766,1958,1958,1958,1958,8480
|
|
20240529,160000,178391766,1958,1958,1958,1958,0
|
|
20240529,155900,178391766,1958,1958,1958,1958,0
|
|
20240529,155800,178391766,1958,1958,1958,1958,0
|
|
20240529,155700,178391766,1958,1958,1958,1958,0
|
|
20240529,155600,178391766,1958,1958,1958,1958,0
|
|
20240529,155500,178391766,1958,1958,1958,1958,0
|
|
20240529,155400,178391766,1958,1958,1958,1958,0
|
|
20240529,155300,178391766,1958,1958,1958,1958,0
|
|
20240529,155200,178391766,1958,1958,1958,1958,0
|
|
20240529,155100,178391766,1958,1958,1958,1958,0
|
|
20240529,155000,178391766,1958,1958,1958,1958,0
|
|
20240529,154900,178391766,1958,1958,1958,1958,0
|
|
20240529,154800,178391766,1958,1958,1958,1958,0
|
|
20240529,154700,178391766,1958,1958,1958,1958,0
|
|
20240529,154600,178391766,1958,1958,1958,1958,0
|
|
20240529,154500,178391766,1958,1958,1958,1958,0
|
|
20240529,154400,178391766,1958,1958,1958,1958,0
|
|
20240529,154300,178391766,1958,1958,1958,1958,0
|
|
20240529,154200,178391766,1958,1958,1958,1958,0
|
|
20240529,154100,178391766,1958,1958,1958,1958,0
|
|
20240529,154000,178391766,1958,1958,1958,1958,0
|
|
20240529,153900,178391766,1958,1958,1958,1958,0
|
|
20240529,153800,178391766,1958,1958,1958,1958,0
|
|
20240529,153700,178391766,1958,1958,1958,1958,0
|
|
20240529,153600,178391766,1958,1958,1958,1958,0
|
|
20240529,153500,178391766,1958,1958,1958,1958,0
|
|
20240529,153400,178391766,1958,1958,1958,1958,0
|
|
20240529,153300,178391766,1958,1958,1958,1958,0
|
|
20240529,153200,178391766,1958,1958,1958,1958,0
|
|
20240529,153100,178391766,1958,1958,1958,1958,8480
|
|
20240529,153000,178391766,1958,1958,1958,1958,8480
|
|
20240529,152900,161787926,1958,1958,1958,1958,0
|
|
20240529,152800,161787926,1958,1958,1958,1958,0
|
|
20240529,152700,161787926,1958,1958,1958,1958,0
|
|
20240529,152600,161787926,1958,1958,1958,1958,0
|
|
20240529,152500,161787926,1958,1958,1958,1958,0
|
|
20240529,152400,161787926,1958,1958,1958,1958,0
|
|
20240529,152300,161787926,1958,1958,1958,1958,0
|
|
20240529,152200,161787926,1958,1958,1958,1958,0
|
|
20240529,152100,161787926,1958,1958,1958,1958,0
|
|
20240529,152000,161787926,1958,1958,1958,1958,0
|
|
20240529,151900,161787926,1958,1966,1966,1958,3248
|
|
20240529,151800,155428170,1966,1965,1966,1965,510
|
|
20240529,151700,154426018,1965,1965,1965,1965,0
|
|
20240529,151600,154426018,1965,1965,1965,1965,1
|
|
20240529,151500,154424053,1966,1966,1966,1966,0
|
|
20240529,151400,154424053,1966,1966,1966,1966,0
|
|
20240529,151300,154424053,1966,1967,1967,1966,2
|
|
20240529,151200,154420120,1958,1958,1958,1958,0
|
|
20240529,151100,154420120,1958,1958,1958,1958,312
|
|
20240529,151000,153809224,1958,1958,1958,1958,1000
|
|
20240529,150900,151851224,1970,1970,1970,1970,0
|
|
20240529,150800,151851224,1970,1970,1970,1970,0
|
|
20240529,150700,151851224,1970,1958,1970,1958,1001
|
|
20240529,150600,149891254,1958,1960,1960,1958,324
|
|
20240529,150500,149256460,1974,1974,1974,1974,0
|
|
20240529,150400,149256460,1974,1974,1974,1974,1
|
|
20240529,150300,149254486,1960,1960,1960,1960,47
|
|
20240529,150200,149162366,1979,1979,1979,1979,0
|
|
20240529,150100,149162366,1979,1979,1979,1979,0
|
|
20240529,150000,149162366,1979,1979,1979,1979,0
|
|
20240529,145900,149162366,1979,1979,1979,1979,0
|
|
20240529,145800,149162366,1979,1979,1979,1979,0
|
|
20240529,145700,149162366,1979,1979,1979,1979,0
|
|
20240529,145600,149162366,1979,1979,1979,1979,16
|
|
20240529,145500,149130702,1978,1960,1978,1960,1628
|
|
20240529,145400,145922117,1959,1960,1960,1959,761
|
|
20240529,145300,144431172,1965,1965,1965,1965,150
|
|
20240529,145200,144136422,1965,1965,1965,1965,0
|
|
20240529,145100,144136422,1965,1965,1965,1965,0
|
|
20240529,145000,144136422,1965,1965,1965,1965,0
|
|
20240529,144900,144136422,1965,1965,1965,1965,10
|
|
20240529,144800,144116772,1965,1965,1965,1965,1
|
|
20240529,144700,144114807,1965,1965,1965,1965,0
|
|
20240529,144600,144114807,1965,1965,1965,1965,0
|
|
20240529,144500,144114807,1965,1965,1965,1965,0
|
|
20240529,144400,144114807,1965,1965,1965,1965,0
|
|
20240529,144300,144114807,1965,1965,1965,1965,0
|
|
20240529,144200,144114807,1965,1965,1965,1965,20
|
|
20240529,144100,144075507,1965,1965,1965,1965,3
|
|
20240529,144000,144069612,1960,1960,1960,1960,0
|
|
20240529,143900,144069612,1960,1960,1960,1960,0
|
|
20240529,143800,144069612,1960,1960,1960,1960,0
|
|
20240529,143700,144069612,1960,1960,1960,1960,1000
|
|
20240529,143600,142109612,1961,1961,1961,1961,0
|
|
20240529,143500,142109612,1961,1961,1961,1961,0
|
|
20240529,143400,142109612,1961,1961,1961,1961,0
|
|
20240529,143300,142109612,1961,1961,1961,1961,0
|
|
20240529,143200,142109612,1961,1961,1961,1961,0
|
|
20240529,143100,142109612,1961,1961,1961,1961,0
|
|
20240529,143000,142109612,1961,1961,1961,1961,0
|
|
20240529,142900,142109612,1961,1961,1961,1961,0
|
|
20240529,142800,142109612,1961,1961,1961,1961,0
|
|
20240529,142700,142109612,1961,1961,1961,1961,1089
|
|
20240529,142600,139974083,1961,1961,1961,1961,0
|
|
20240529,142500,139974083,1961,1961,1961,1961,0
|
|
20240529,142400,139974083,1961,1961,1961,1961,0
|
|
20240529,142300,139974083,1961,1961,1961,1961,0
|
|
20240529,142200,139974083,1961,1961,1961,1961,0
|
|
20240529,142100,139974083,1961,1961,1961,1961,0
|
|
20240529,142000,139974083,1961,1961,1961,1961,0
|
|
20240529,141900,139974083,1961,1961,1961,1961,0
|
|
20240529,141800,139974083,1961,1961,1961,1961,0
|
|
20240529,141700,139974083,1961,1961,1961,1961,0
|
|
20240529,141600,139974083,1961,1961,1961,1961,0
|
|
20240529,141500,139974083,1961,1961,1961,1961,0
|
|
20240529,141400,139974083,1961,1961,1961,1961,0
|
|
20240529,141300,139974083,1961,1961,1961,1961,0
|
|
20240529,141200,139974083,1961,1961,1961,1961,0
|
|
20240529,141100,139974083,1961,1961,1961,1961,0
|
|
20240529,141000,139974083,1961,1961,1961,1961,0
|
|
20240529,140900,139974083,1961,1961,1961,1961,1
|
|
20240529,140800,139972122,1965,1965,1965,1965,0
|
|
20240529,140700,139972122,1965,1965,1965,1965,0
|
|
20240529,140600,139972122,1965,1965,1965,1965,0
|
|
20240529,140500,139972122,1965,1965,1965,1965,0
|
|
20240529,140400,139972122,1965,1965,1965,1965,0
|
|
20240529,140300,139972122,1965,1965,1965,1965,0
|
|
20240529,140200,139972122,1965,1965,1965,1965,0
|
|
20240529,140100,139972122,1965,1965,1965,1965,0
|
|
20240529,140000,139972122,1965,1965,1965,1965,0
|
|
20240529,135900,139972122,1965,1965,1965,1965,0
|
|
20240529,135800,139972122,1965,1965,1965,1965,0
|
|
20240529,135700,139972122,1965,1965,1965,1965,0
|
|
20240529,135600,139972122,1965,1965,1965,1965,22
|
|
20240529,135500,139928892,1960,1960,1960,1960,0
|
|
20240529,135400,139928892,1960,1960,1960,1960,0
|
|
20240529,135300,139928892,1960,1960,1960,1960,0
|
|
20240529,135200,139928892,1960,1960,1960,1960,1000
|
|
20240529,135100,137968892,1961,1961,1961,1961,0
|
|
20240529,135000,137968892,1961,1961,1961,1961,0
|
|
20240529,134900,137968892,1961,1961,1961,1961,0
|
|
20240529,134800,137968892,1961,1961,1961,1961,0
|
|
20240529,134700,137968892,1961,1961,1961,1961,61
|
|
20240529,134600,137849271,1962,1962,1962,1962,0
|
|
20240529,134500,137849271,1962,1962,1962,1962,0
|
|
20240529,134400,137849271,1962,1962,1962,1962,0
|
|
20240529,134300,137849271,1962,1962,1962,1962,0
|
|
20240529,134200,137849271,1962,1962,1962,1962,0
|
|
20240529,134100,137849271,1962,1962,1962,1962,0
|
|
20240529,134000,137849271,1962,1962,1962,1962,0
|
|
20240529,133900,137849271,1962,1962,1962,1962,0
|
|
20240529,133800,137849271,1962,1962,1962,1962,0
|
|
20240529,133700,137849271,1962,1962,1962,1962,0
|
|
20240529,133600,137849271,1962,1962,1962,1962,0
|
|
20240529,133500,137849271,1962,1962,1962,1962,0
|
|
20240529,133400,137849271,1962,1962,1962,1962,0
|
|
20240529,133300,137849271,1962,1962,1962,1962,0
|
|
20240529,133200,137849271,1962,1964,1964,1962,990
|
|
20240529,133100,135906728,1966,1966,1966,1966,0
|
|
20240529,133000,135906728,1966,1966,1966,1966,26
|
|
20240529,132900,135855612,1965,1965,1965,1965,0
|
|
20240529,132800,135855612,1965,1965,1965,1965,50
|
|
20240529,132700,135757362,1966,1966,1966,1966,0
|
|
20240529,132600,135757362,1966,1966,1966,1966,0
|
|
20240529,132500,135757362,1966,1967,1967,1966,92
|
|
20240529,132400,135576489,1966,1966,1966,1966,0
|
|
20240529,132300,135576489,1966,1966,1966,1966,0
|
|
20240529,132200,135576489,1966,1966,1966,1966,0
|
|
20240529,132100,135576489,1966,1966,1966,1966,1
|
|
20240529,132000,135574523,1967,1967,1967,1967,0
|
|
20240529,131900,135574523,1967,1967,1967,1967,0
|
|
20240529,131800,135574523,1967,1967,1967,1967,0
|
|
20240529,131700,135574523,1967,1967,1967,1967,0
|
|
20240529,131600,135574523,1967,1967,1967,1967,0
|
|
20240529,131500,135574523,1967,1967,1967,1967,0
|
|
20240529,131400,135574523,1967,1969,1969,1967,79
|
|
20240529,131300,135419072,1969,1969,1969,1969,0
|
|
20240529,131200,135419072,1969,1969,1969,1969,21
|
|
20240529,131100,135377723,1979,1979,1979,1979,0
|
|
20240529,131000,135377723,1979,1979,1979,1979,0
|
|
20240529,130900,135377723,1979,1979,1979,1979,0
|
|
20240529,130800,135377723,1979,1979,1979,1979,0
|
|
20240529,130700,135377723,1979,1979,1979,1979,79
|
|
20240529,130600,135221382,1979,1979,1979,1979,0
|
|
20240529,130500,135221382,1979,1979,1979,1979,0
|
|
20240529,130400,135221382,1979,1979,1979,1979,0
|
|
20240529,130300,135221382,1979,1979,1979,1979,0
|
|
20240529,130200,135221382,1979,1979,1979,1979,0
|
|
20240529,130100,135221382,1979,1979,1979,1979,0
|
|
20240529,130000,135221382,1979,1979,1979,1979,0
|
|
20240529,125900,135221382,1979,1979,1979,1979,102
|
|
20240529,125800,135019524,1979,1979,1979,1979,131
|
|
20240529,125700,134760275,1979,1979,1979,1979,129
|
|
20240529,125600,134504984,1979,1979,1979,1979,0
|
|
20240529,125500,134504984,1979,1979,1979,1979,0
|
|
20240529,125400,134504984,1979,1979,1979,1979,0
|
|
20240529,125300,134504984,1979,1979,1979,1979,0
|
|
20240529,125200,134504984,1979,1979,1979,1979,0
|
|
20240529,125100,134504984,1979,1979,1979,1979,0
|
|
20240529,125000,134504984,1979,1979,1979,1979,0
|
|
20240529,124900,134504984,1979,1979,1979,1979,0
|
|
20240529,124800,134504984,1979,1979,1979,1979,69
|
|
20240529,124700,134368433,1980,1980,1980,1980,12
|
|
20240529,124600,134344673,1979,1979,1979,1979,0
|
|
20240529,124500,134344673,1979,1979,1979,1979,0
|
|
20240529,124400,134344673,1979,1978,1979,1978,461
|
|
20240529,124300,133432440,1978,1978,1978,1978,0
|
|
20240529,124200,133432440,1978,1978,1978,1978,0
|
|
20240529,124100,133432440,1978,1978,1978,1978,0
|
|
20240529,124000,133432440,1978,1978,1978,1978,0
|
|
20240529,123900,133432440,1978,1978,1978,1978,0
|
|
20240529,123800,133432440,1978,1978,1978,1978,0
|
|
20240529,123700,133432440,1978,1978,1978,1978,0
|
|
20240529,123600,133432440,1978,1978,1978,1978,1
|
|
20240529,123500,133430462,1979,1979,1979,1979,0
|
|
20240529,123400,133430462,1979,1979,1979,1979,0
|
|
20240529,123300,133430462,1979,1979,1979,1979,0
|
|
20240529,123200,133430462,1979,1979,1979,1979,0
|
|
20240529,123100,133430462,1979,1979,1979,1979,0
|
|
20240529,123000,133430462,1979,1979,1979,1979,0
|
|
20240529,122900,133430462,1979,1979,1979,1979,0
|
|
20240529,122800,133430462,1979,1979,1979,1979,0
|
|
20240529,122700,133430462,1979,1979,1979,1979,0
|
|
20240529,122600,133430462,1979,1979,1979,1979,0
|
|
20240529,122500,133430462,1979,1979,1979,1979,0
|
|
20240529,122400,133430462,1979,1979,1979,1979,0
|
|
20240529,122300,133430462,1979,1979,1979,1979,0
|
|
20240529,122200,133430462,1979,1979,1979,1979,0
|
|
20240529,122100,133430462,1979,1979,1979,1979,0
|
|
20240529,122000,133430462,1979,1979,1979,1979,11
|
|
20240529,121900,133408693,1979,1969,1979,1969,2500
|
|
20240529,121800,128466558,1966,1966,1966,1966,0
|
|
20240529,121700,128466558,1966,1966,1966,1966,0
|
|
20240529,121600,128466558,1966,1966,1966,1966,0
|
|
20240529,121500,128466558,1966,1966,1966,1966,0
|
|
20240529,121400,128466558,1966,1966,1966,1966,0
|
|
20240529,121300,128466558,1966,1966,1966,1966,0
|
|
20240529,121200,128466558,1966,1966,1966,1966,0
|
|
20240529,121100,128466558,1966,1966,1966,1966,0
|
|
20240529,121000,128466558,1966,1966,1966,1966,0
|
|
20240529,120900,128466558,1966,1966,1966,1966,0
|
|
20240529,120800,128466558,1966,1966,1966,1966,0
|
|
20240529,120700,128466558,1966,1966,1966,1966,0
|
|
20240529,120600,128466558,1966,1966,1966,1966,0
|
|
20240529,120500,128466558,1966,1966,1966,1966,0
|
|
20240529,120400,128466558,1966,1966,1966,1966,0
|
|
20240529,120300,128466558,1966,1966,1966,1966,0
|
|
20240529,120200,128466558,1966,1966,1967,1966,1037
|
|
20240529,120100,126427815,1966,1966,1966,1966,1020
|
|
20240529,120000,124422495,1967,1967,1967,1967,1
|
|
20240529,115900,124420528,1970,1970,1970,1970,50
|
|
20240529,115800,124322028,1970,1970,1970,1970,0
|
|
20240529,115700,124322028,1970,1970,1970,1970,0
|
|
20240529,115600,124322028,1970,1970,1970,1970,0
|
|
20240529,115500,124322028,1970,1970,1970,1970,0
|
|
20240529,115400,124322028,1970,1970,1970,1970,0
|
|
20240529,115300,124322028,1970,1970,1970,1970,0
|
|
20240529,115200,124322028,1970,1970,1970,1970,0
|
|
20240529,115100,124322028,1970,1970,1970,1970,0
|
|
20240529,115000,124322028,1970,1970,1970,1970,0
|
|
20240529,114900,124322028,1970,1970,1970,1970,0
|
|
20240529,114800,124322028,1970,1970,1970,1970,0
|
|
20240529,114700,124322028,1970,1970,1970,1970,0
|
|
20240529,114600,124322028,1970,1970,1970,1970,0
|
|
20240529,114500,124322028,1970,1970,1970,1970,0
|
|
20240529,114400,124322028,1970,1970,1970,1970,0
|
|
20240529,114300,124322028,1970,1970,1970,1970,0
|
|
20240529,114200,124322028,1970,1970,1970,1970,0
|
|
20240529,114100,124322028,1970,1969,1970,1966,1095
|
|
20240529,114000,122169058,1965,1965,1965,1965,0
|
|
20240529,113900,122169058,1965,1965,1965,1965,0
|
|
20240529,113800,122169058,1965,1968,1968,1965,2051
|
|
20240529,113700,118138753,1967,1968,1969,1967,77
|
|
20240529,113600,117987228,1967,1967,1968,1965,1077
|
|
20240529,113500,115870692,1966,1968,1968,1966,66
|
|
20240529,113400,115740848,1969,1969,1969,1969,102
|
|
20240529,113300,115540010,1969,1969,1969,1969,10
|
|
20240529,113200,115520320,1965,1966,1966,1965,1000
|
|
20240529,113100,113555299,1966,1966,1966,1966,0
|
|
20240529,113000,113555299,1966,1966,1966,1966,0
|
|
20240529,112900,113555299,1966,1966,1966,1966,0
|
|
20240529,112800,113555299,1966,1966,1966,1966,0
|
|
20240529,112700,113555299,1966,1966,1966,1966,0
|
|
20240529,112600,113555299,1966,1966,1966,1966,0
|
|
20240529,112500,113555299,1966,1966,1966,1966,0
|
|
20240529,112400,113555299,1966,1966,1966,1966,0
|
|
20240529,112300,113555299,1966,1965,1966,1965,1121
|
|
20240529,112200,111352523,1965,1965,1965,1965,0
|
|
20240529,112100,111352523,1965,1965,1965,1965,0
|
|
20240529,112000,111352523,1965,1965,1965,1965,0
|
|
20240529,111900,111352523,1965,1965,1965,1965,0
|
|
20240529,111800,111352523,1965,1965,1965,1965,0
|
|
20240529,111700,111352523,1965,1965,1965,1965,1
|
|
20240529,111600,111350558,1965,1965,1965,1965,0
|
|
20240529,111500,111350558,1965,1965,1965,1965,1
|
|
20240529,111400,111348593,1958,1958,1958,1958,0
|
|
20240529,111300,111348593,1958,1958,1958,1957,3573
|
|
20240529,111200,104353500,1965,1965,1965,1965,0
|
|
20240529,111100,104353500,1965,1965,1965,1965,0
|
|
20240529,111000,104353500,1965,1965,1965,1965,0
|
|
20240529,110900,104353500,1965,1965,1965,1965,0
|
|
20240529,110800,104353500,1965,1965,1965,1965,0
|
|
20240529,110700,104353500,1965,1965,1965,1965,65
|
|
20240529,110600,104225775,1965,1965,1965,1965,0
|
|
20240529,110500,104225775,1965,1965,1965,1965,21
|
|
20240529,110400,104184510,1965,1965,1965,1965,2
|
|
20240529,110300,104180580,1965,1965,1965,1965,0
|
|
20240529,110200,104180580,1965,1965,1965,1965,472
|
|
20240529,110100,103253100,1957,1957,1957,1957,0
|
|
20240529,110000,103253100,1957,1957,1957,1957,0
|
|
20240529,105900,103253100,1957,1957,1957,1957,0
|
|
20240529,105800,103253100,1957,1957,1957,1957,0
|
|
20240529,105700,103253100,1957,1957,1957,1957,0
|
|
20240529,105600,103253100,1957,1957,1957,1957,0
|
|
20240529,105500,103253100,1957,1960,1960,1957,1424
|
|
20240529,105400,100463387,1960,1960,1960,1960,0
|
|
20240529,105300,100463387,1960,1961,1961,1960,4000
|
|
20240529,105200,92621332,1969,1969,1969,1969,0
|
|
20240529,105100,92621332,1969,1969,1969,1969,0
|
|
20240529,105000,92621332,1969,1969,1969,1969,0
|
|
20240529,104900,92621332,1969,1961,1969,1961,22
|
|
20240529,104800,92578070,1961,1961,1961,1961,0
|
|
20240529,104700,92578070,1961,1963,1963,1961,2624
|
|
20240529,104600,87431327,1970,1970,1970,1970,0
|
|
20240529,104500,87431327,1970,1970,1970,1970,0
|
|
20240529,104400,87431327,1970,1970,1970,1970,0
|
|
20240529,104300,87431327,1970,1970,1970,1970,915
|
|
20240529,104200,85628777,1970,1970,1970,1970,0
|
|
20240529,104100,85628777,1970,1970,1970,1970,0
|
|
20240529,104000,85628777,1970,1970,1970,1970,3279
|
|
20240529,103900,79169147,1969,1969,1969,1969,0
|
|
20240529,103800,79169147,1969,1973,1973,1969,3617
|
|
20240529,103700,72039293,1976,1976,1976,1976,1
|
|
20240529,103600,72037317,1975,1975,1975,1975,0
|
|
20240529,103500,72037317,1975,1975,1975,1975,6
|
|
20240529,103400,72025467,1975,1975,1975,1975,0
|
|
20240529,103300,72025467,1975,1975,1975,1975,0
|
|
20240529,103200,72025467,1975,1975,1975,1975,0
|
|
20240529,103100,72025467,1975,1975,1975,1975,0
|
|
20240529,103000,72025467,1975,1975,1975,1975,0
|
|
20240529,102900,72025467,1975,1975,1975,1975,50
|
|
20240529,102800,71926717,1976,1976,1976,1976,0
|
|
20240529,102700,71926717,1976,1976,1976,1976,0
|
|
20240529,102600,71926717,1976,1976,1976,1976,0
|
|
20240529,102500,71926717,1976,1976,1976,1976,0
|
|
20240529,102400,71926717,1976,1976,1976,1976,0
|
|
20240529,102300,71926717,1976,1976,1976,1976,0
|
|
20240529,102200,71926717,1976,1976,1976,1976,0
|
|
20240529,102100,71926717,1976,1976,1976,1976,0
|
|
20240529,102000,71926717,1976,1976,1976,1976,1
|
|
20240529,101900,71924741,1964,1964,1964,1964,0
|
|
20240529,101800,71924741,1964,1965,1965,1964,600
|
|
20240529,101700,70746286,1967,1962,1967,1962,3305
|
|
20240529,101600,64253257,1962,1962,1962,1962,0
|
|
20240529,101500,64253257,1962,1962,1962,1962,0
|
|
20240529,101400,64253257,1962,1962,1962,1962,2
|
|
20240529,101300,64249333,1961,1961,1961,1961,0
|
|
20240529,101200,64249333,1961,1961,1961,1961,500
|
|
20240529,101100,63268833,1961,1961,1961,1961,20
|
|
20240529,101000,63229613,1961,1959,1961,1959,2079
|
|
20240529,100900,59153995,1959,1966,1966,1959,5429
|
|
20240529,100800,48494135,1967,1967,1967,1967,0
|
|
20240529,100700,48494135,1967,1967,1967,1967,100
|
|
20240529,100600,48297435,1966,1968,1968,1966,2802
|
|
20240529,100500,42785859,1970,1970,1970,1970,0
|
|
20240529,100400,42785859,1970,1970,1970,1970,0
|
|
20240529,100300,42785859,1970,1970,1970,1970,3
|
|
20240529,100200,42779949,1970,1970,1970,1970,0
|
|
20240529,100100,42779949,1970,1970,1970,1970,5
|
|
20240529,100000,42770099,1970,1970,1970,1970,21
|
|
20240529,095900,42728729,1970,1969,1970,1969,254
|
|
20240529,095800,42228487,1970,1969,1970,1968,2088
|
|
20240529,095700,38118673,1970,1970,1970,1970,3
|
|
20240529,095600,38112763,1971,1971,1971,1971,1
|
|
20240529,095500,38110792,1971,1971,1971,1971,100
|
|
20240529,095400,37913692,1971,1971,1971,1971,3
|
|
20240529,095300,37907779,1970,1970,1970,1970,0
|
|
20240529,095200,37907779,1970,1970,1970,1970,0
|
|
20240529,095100,37907779,1970,1970,1970,1970,0
|
|
20240529,095000,37907779,1970,1970,1970,1970,0
|
|
20240529,094900,37907779,1970,1971,1971,1970,1064
|
|
20240529,094800,35811197,1977,1977,1977,1977,0
|
|
20240529,094700,35811197,1977,1977,1977,1970,2026
|
|
20240529,094600,31819401,1977,1975,1977,1973,2007
|
|
20240529,094500,27859511,1977,1979,1979,1977,2000
|
|
20240529,094400,23905505,1979,1979,1979,1979,0
|
|
20240529,094300,23905505,1979,1979,1979,1979,0
|
|
20240529,094200,23905505,1979,1979,1979,1979,0
|
|
20240529,094100,23905505,1979,1979,1979,1979,0
|
|
20240529,094000,23905505,1979,1979,1979,1979,0
|
|
20240529,093900,23905505,1979,1976,1979,1976,2
|
|
20240529,093800,23901550,1985,1985,1985,1985,0
|
|
20240529,093700,23901550,1985,1985,1985,1985,0
|
|
20240529,093600,23901550,1985,1985,1985,1985,0
|
|
20240529,093500,23901550,1985,1985,1985,1985,0
|
|
20240529,093400,23901550,1985,1985,1985,1985,1
|
|
20240529,093300,23899565,1972,1972,1972,1972,0
|
|
20240529,093200,23899565,1972,1972,1972,1972,21
|
|
20240529,093100,23858153,1985,1985,1985,1985,0
|
|
20240529,093000,23858153,1985,1985,1985,1985,7
|
|
20240529,092900,23844258,1985,1985,1985,1985,0
|
|
20240529,092800,23844258,1985,1985,1985,1985,5
|
|
20240529,092700,23834333,1985,1985,1985,1985,0
|
|
20240529,092600,23834333,1985,1985,1985,1985,0
|
|
20240529,092500,23834333,1985,1974,1985,1974,1801
|
|
20240529,092400,20265374,1969,1969,1969,1969,500
|
|
20240529,092300,19280874,1968,1968,1968,1968,0
|
|
20240529,092200,19280874,1968,1969,1971,1968,895
|
|
20240529,092100,17518634,1974,1974,1974,1974,23
|
|
20240529,092000,17473232,1963,1963,1963,1963,0
|
|
20240529,091900,17473232,1963,1963,1963,1963,1000
|
|
20240529,091800,15510232,1963,1963,1963,1963,0
|
|
20240529,091700,15510232,1963,1963,1963,1963,0
|
|
20240529,091600,15510232,1963,1963,1963,1963,0
|
|
20240529,091500,15510232,1963,1965,1965,1963,365
|
|
20240529,091400,14793548,1962,1962,1962,1962,0
|
|
20240529,091300,14793548,1962,1974,1974,1962,1417
|
|
20240529,091200,12007539,1981,1981,1981,1981,150
|
|
20240529,091100,11710389,1981,1988,1988,1981,3349
|
|
20240529,091000,5055012,1982,1982,1982,1982,36
|
|
20240529,090900,4983660,1988,1988,1988,1988,49
|
|
20240529,090800,4886248,1988,1989,1989,1988,58
|
|
20240529,090700,4770893,1981,1981,1981,1981,0
|
|
20240529,090600,4770893,1981,1981,1981,1981,0
|
|
20240529,090500,4770893,1981,1983,1983,1981,1222
|
|
20240529,090400,2348036,1999,1997,1999,1997,1000
|
|
20240529,090300,349430,1997,1997,1997,1997,50
|
|
20240529,090200,249580,2000,2000,2000,2000,0
|
|
20240529,090100,249580,2000,1980,2000,1980,40
|
|
20240529,090000,170280,1980,1980,1980,1980,86
|