607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,190400,2235973445,1917,1917,1917,1917,9809
|
|
20230808,190300,2235973445,1917,1917,1917,1917,0
|
|
20230808,190200,2235973445,1917,1917,1917,1917,0
|
|
20230808,190100,2235973445,1917,1917,1917,1917,0
|
|
20230808,190000,2235973445,1917,1917,1917,1917,0
|
|
20230808,185900,2235973445,1917,1917,1917,1917,0
|
|
20230808,185800,2235973445,1917,1917,1917,1917,0
|
|
20230808,185700,2235973445,1917,1917,1917,1917,0
|
|
20230808,185600,2235973445,1917,1917,1917,1917,0
|
|
20230808,185500,2235973445,1917,1917,1917,1917,0
|
|
20230808,185400,2235973445,1917,1917,1917,1917,0
|
|
20230808,185300,2235973445,1917,1917,1917,1917,0
|
|
20230808,185200,2235973445,1917,1917,1917,1917,0
|
|
20230808,185100,2235973445,1917,1917,1917,1917,0
|
|
20230808,185000,2235973445,1917,1917,1917,1917,0
|
|
20230808,184900,2235973445,1917,1917,1917,1917,0
|
|
20230808,184800,2235973445,1917,1917,1917,1917,0
|
|
20230808,184700,2235973445,1917,1917,1917,1917,0
|
|
20230808,184600,2235973445,1917,1917,1917,1917,0
|
|
20230808,184500,2235973445,1917,1917,1917,1917,0
|
|
20230808,184400,2235973445,1917,1917,1917,1917,0
|
|
20230808,184300,2235973445,1917,1917,1917,1917,0
|
|
20230808,184200,2235973445,1917,1917,1917,1917,0
|
|
20230808,184100,2235973445,1917,1917,1917,1917,0
|
|
20230808,184000,2235973445,1917,1917,1917,1917,0
|
|
20230808,183900,2235973445,1917,1917,1917,1917,0
|
|
20230808,183800,2235973445,1917,1917,1917,1917,0
|
|
20230808,183700,2235973445,1917,1917,1917,1917,0
|
|
20230808,183600,2235973445,1917,1917,1917,1917,0
|
|
20230808,183500,2235973445,1917,1917,1917,1917,0
|
|
20230808,183400,2235973445,1917,1917,1917,1917,9809
|
|
20230808,183300,2235973445,1917,1917,1917,1917,0
|
|
20230808,183200,2235973445,1917,1917,1917,1917,0
|
|
20230808,183100,2235973445,1917,1917,1917,1917,0
|
|
20230808,183000,2235973445,1917,1917,1917,1917,0
|
|
20230808,182900,2235973445,1917,1917,1917,1917,0
|
|
20230808,182800,2235973445,1917,1917,1917,1917,0
|
|
20230808,182700,2235973445,1917,1917,1917,1917,0
|
|
20230808,182600,2235973445,1917,1917,1917,1917,0
|
|
20230808,182500,2235973445,1917,1917,1917,1917,0
|
|
20230808,182400,2235973445,1917,1917,1917,1917,0
|
|
20230808,182300,2235973445,1917,1917,1917,1917,0
|
|
20230808,182200,2235973445,1917,1917,1917,1917,0
|
|
20230808,182100,2235973445,1917,1917,1917,1917,0
|
|
20230808,182000,2235973445,1917,1917,1917,1917,0
|
|
20230808,181900,2235973445,1917,1917,1917,1917,0
|
|
20230808,181800,2235973445,1917,1917,1917,1917,0
|
|
20230808,181700,2235973445,1917,1917,1917,1917,0
|
|
20230808,181600,2235973445,1917,1917,1917,1917,0
|
|
20230808,181500,2235973445,1917,1917,1917,1917,0
|
|
20230808,181400,2235973445,1917,1917,1917,1917,0
|
|
20230808,181300,2235973445,1917,1917,1917,1917,0
|
|
20230808,181200,2235973445,1917,1917,1917,1917,0
|
|
20230808,181100,2235973445,1917,1917,1917,1917,0
|
|
20230808,181000,2235973445,1917,1917,1917,1917,0
|
|
20230808,180900,2235973445,1917,1917,1917,1917,0
|
|
20230808,180800,2235973445,1917,1917,1917,1917,0
|
|
20230808,180700,2235973445,1917,1917,1917,1917,0
|
|
20230808,180600,2235973445,1917,1917,1917,1917,0
|
|
20230808,180500,2235973445,1917,1917,1917,1917,0
|
|
20230808,180400,2235973445,1917,1917,1917,1917,9809
|
|
20230808,180300,2235973445,1917,1917,1917,1917,0
|
|
20230808,180200,2235973445,1917,1917,1917,1917,0
|
|
20230808,180100,2235973445,1917,1917,1917,1917,0
|
|
20230808,180000,2235973445,1917,1917,1917,1917,0
|
|
20230808,175900,2235973445,1917,1917,1917,1917,0
|
|
20230808,175800,2235973445,1917,1917,1917,1917,0
|
|
20230808,175700,2235973445,1917,1917,1917,1917,0
|
|
20230808,175600,2235973445,1917,1917,1917,1917,0
|
|
20230808,175500,2235973445,1917,1917,1917,1917,0
|
|
20230808,175400,2235973445,1917,1917,1917,1917,0
|
|
20230808,175300,2235973445,1917,1917,1917,1917,0
|
|
20230808,175200,2235973445,1917,1917,1917,1917,0
|
|
20230808,175100,2235973445,1917,1917,1917,1917,0
|
|
20230808,175000,2235973445,1917,1917,1917,1917,0
|
|
20230808,174900,2235973445,1917,1917,1917,1917,0
|
|
20230808,174800,2235973445,1917,1917,1917,1917,0
|
|
20230808,174700,2235973445,1917,1917,1917,1917,0
|
|
20230808,174600,2235973445,1917,1917,1917,1917,0
|
|
20230808,174500,2235973445,1917,1917,1917,1917,0
|
|
20230808,174400,2235973445,1917,1917,1917,1917,0
|
|
20230808,174300,2235973445,1917,1917,1917,1917,0
|
|
20230808,174200,2235973445,1917,1917,1917,1917,0
|
|
20230808,174100,2235973445,1917,1917,1917,1917,0
|
|
20230808,174000,2235973445,1917,1917,1917,1917,0
|
|
20230808,173900,2235973445,1917,1917,1917,1917,0
|
|
20230808,173800,2235973445,1917,1917,1917,1917,0
|
|
20230808,173700,2235973445,1917,1917,1917,1917,0
|
|
20230808,173600,2235973445,1917,1917,1917,1917,0
|
|
20230808,173500,2235973445,1917,1917,1917,1917,0
|
|
20230808,173400,2235973445,1917,1917,1917,1917,9809
|
|
20230808,173300,2235973445,1917,1917,1917,1917,0
|
|
20230808,173200,2235973445,1917,1917,1917,1917,0
|
|
20230808,173100,2235973445,1917,1917,1917,1917,0
|
|
20230808,173000,2235973445,1917,1917,1917,1917,0
|
|
20230808,172900,2235973445,1917,1917,1917,1917,0
|
|
20230808,172800,2235973445,1917,1917,1917,1917,0
|
|
20230808,172700,2235973445,1917,1917,1917,1917,0
|
|
20230808,172600,2235973445,1917,1917,1917,1917,0
|
|
20230808,172500,2235973445,1917,1917,1917,1917,0
|
|
20230808,172400,2235973445,1917,1917,1917,1917,0
|
|
20230808,172300,2235973445,1917,1917,1917,1917,0
|
|
20230808,172200,2235973445,1917,1917,1917,1917,0
|
|
20230808,172100,2235973445,1917,1917,1917,1917,0
|
|
20230808,172000,2235973445,1917,1917,1917,1917,0
|
|
20230808,171900,2235973445,1917,1917,1917,1917,0
|
|
20230808,171800,2235973445,1917,1917,1917,1917,0
|
|
20230808,171700,2235973445,1917,1917,1917,1917,0
|
|
20230808,171600,2235973445,1917,1917,1917,1917,0
|
|
20230808,171500,2235973445,1917,1917,1917,1917,0
|
|
20230808,171400,2235973445,1917,1917,1917,1917,0
|
|
20230808,171300,2235973445,1917,1917,1917,1917,0
|
|
20230808,171200,2235973445,1917,1917,1917,1917,0
|
|
20230808,171100,2235973445,1917,1917,1917,1917,0
|
|
20230808,171000,2235973445,1917,1917,1917,1917,0
|
|
20230808,170900,2235973445,1917,1917,1917,1917,0
|
|
20230808,170800,2235973445,1917,1917,1917,1917,0
|
|
20230808,170700,2235973445,1917,1917,1917,1917,0
|
|
20230808,170600,2235973445,1917,1917,1917,1917,0
|
|
20230808,170500,2235973445,1917,1917,1917,1917,0
|
|
20230808,170400,2235973445,1917,1917,1917,1917,9809
|
|
20230808,170300,2235973445,1917,1917,1917,1917,0
|
|
20230808,170200,2235973445,1917,1917,1917,1917,0
|
|
20230808,170100,2235973445,1917,1917,1917,1917,0
|
|
20230808,170000,2235973445,1917,1917,1917,1917,0
|
|
20230808,165900,2235973445,1917,1917,1917,1917,0
|
|
20230808,165800,2235973445,1917,1917,1917,1917,0
|
|
20230808,165700,2235973445,1917,1917,1917,1917,0
|
|
20230808,165600,2235973445,1917,1917,1917,1917,0
|
|
20230808,165500,2235973445,1917,1917,1917,1917,0
|
|
20230808,165400,2235973445,1917,1917,1917,1917,0
|
|
20230808,165300,2235973445,1917,1917,1917,1917,0
|
|
20230808,165200,2235973445,1917,1917,1917,1917,0
|
|
20230808,165100,2235973445,1917,1917,1917,1917,0
|
|
20230808,165000,2235973445,1917,1917,1917,1917,0
|
|
20230808,164900,2235973445,1917,1917,1917,1917,0
|
|
20230808,164800,2235973445,1917,1917,1917,1917,0
|
|
20230808,164700,2235973445,1917,1917,1917,1917,0
|
|
20230808,164600,2235973445,1917,1917,1917,1917,0
|
|
20230808,164500,2235973445,1917,1917,1917,1917,0
|
|
20230808,164400,2235973445,1917,1917,1917,1917,0
|
|
20230808,164300,2235973445,1917,1917,1917,1917,0
|
|
20230808,164200,2235973445,1917,1917,1917,1917,0
|
|
20230808,164100,2235973445,1917,1917,1917,1917,0
|
|
20230808,164000,2235973445,1917,1917,1917,1917,0
|
|
20230808,163900,2235973445,1917,1917,1917,1917,0
|
|
20230808,163800,2235973445,1917,1917,1917,1917,0
|
|
20230808,163700,2235973445,1917,1917,1917,1917,0
|
|
20230808,163600,2235973445,1917,1917,1917,1917,0
|
|
20230808,163500,2235973445,1917,1917,1917,1917,0
|
|
20230808,163400,2235973445,1917,1917,1917,1917,9809
|
|
20230808,163300,2235973445,1917,1917,1917,1917,0
|
|
20230808,163200,2235973445,1917,1917,1917,1917,0
|
|
20230808,163100,2235973445,1917,1917,1917,1917,0
|
|
20230808,163000,2235973445,1917,1917,1917,1917,0
|
|
20230808,162900,2235973445,1917,1917,1917,1917,0
|
|
20230808,162800,2235973445,1917,1917,1917,1917,0
|
|
20230808,162700,2235973445,1917,1917,1917,1917,0
|
|
20230808,162600,2235973445,1917,1917,1917,1917,0
|
|
20230808,162500,2235973445,1917,1917,1917,1917,0
|
|
20230808,162400,2235973445,1917,1917,1917,1917,0
|
|
20230808,162300,2235973445,1917,1917,1917,1917,0
|
|
20230808,162200,2235973445,1917,1917,1917,1917,0
|
|
20230808,162100,2235973445,1917,1917,1917,1917,0
|
|
20230808,162000,2235973445,1917,1917,1917,1917,0
|
|
20230808,161900,2235973445,1917,1917,1917,1917,0
|
|
20230808,161800,2235973445,1917,1917,1917,1917,0
|
|
20230808,161700,2235973445,1917,1917,1917,1917,0
|
|
20230808,161600,2235973445,1917,1917,1917,1917,0
|
|
20230808,161500,2235973445,1917,1917,1917,1917,0
|
|
20230808,161400,2235973445,1917,1917,1917,1917,0
|
|
20230808,161300,2235973445,1917,1917,1917,1917,0
|
|
20230808,161200,2235973445,1917,1917,1917,1917,0
|
|
20230808,161100,2235973445,1917,1917,1917,1917,0
|
|
20230808,161000,2235973445,1917,1917,1917,1917,0
|
|
20230808,160900,2235973445,1917,1917,1917,1917,0
|
|
20230808,160800,2235973445,1917,1917,1917,1917,0
|
|
20230808,160700,2235973445,1917,1917,1917,1917,0
|
|
20230808,160600,2235973445,1917,1917,1917,1917,0
|
|
20230808,160500,2235973445,1917,1917,1917,1917,0
|
|
20230808,160400,2235973445,1917,1917,1917,1917,9809
|
|
20230808,160300,2235973445,1917,1917,1917,1917,0
|
|
20230808,160200,2235973445,1917,1917,1917,1917,0
|
|
20230808,160100,2235973445,1917,1917,1917,1917,0
|
|
20230808,160000,2235973445,1917,1917,1917,1917,0
|
|
20230808,155900,2235973445,1917,1917,1917,1917,0
|
|
20230808,155800,2235973445,1917,1917,1917,1917,0
|
|
20230808,155700,2235973445,1917,1917,1917,1917,0
|
|
20230808,155600,2235973445,1917,1917,1917,1917,0
|
|
20230808,155500,2235973445,1917,1917,1917,1917,0
|
|
20230808,155400,2235973445,1917,1917,1917,1917,0
|
|
20230808,155300,2235973445,1917,1917,1917,1917,0
|
|
20230808,155200,2235973445,1917,1917,1917,1917,0
|
|
20230808,155100,2235973445,1917,1917,1917,1917,0
|
|
20230808,155000,2235973445,1917,1917,1917,1917,0
|
|
20230808,154900,2235973445,1917,1917,1917,1917,0
|
|
20230808,154800,2235973445,1917,1917,1917,1917,0
|
|
20230808,154700,2235973445,1917,1917,1917,1917,0
|
|
20230808,154600,2235973445,1917,1917,1917,1917,0
|
|
20230808,154500,2235973445,1917,1917,1917,1917,0
|
|
20230808,154400,2235973445,1917,1917,1917,1917,0
|
|
20230808,154300,2235973445,1917,1917,1917,1917,0
|
|
20230808,154200,2235973445,1917,1917,1917,1917,0
|
|
20230808,154100,2235973445,1917,1917,1917,1917,0
|
|
20230808,154000,2235973445,1917,1917,1917,1917,0
|
|
20230808,153900,2235973445,1917,1917,1917,1917,0
|
|
20230808,153800,2235973445,1917,1917,1917,1917,0
|
|
20230808,153700,2235973445,1917,1917,1917,1917,0
|
|
20230808,153600,2235973445,1917,1917,1917,1917,0
|
|
20230808,153500,2235973445,1917,1917,1917,1917,0
|
|
20230808,153400,2235973445,1917,1917,1917,1917,9809
|
|
20230808,153300,2235973445,1917,1917,1917,1917,0
|
|
20230808,153200,2235973445,1917,1917,1917,1917,0
|
|
20230808,153100,2235973445,1917,1917,1917,1917,0
|
|
20230808,153000,2235973445,1917,1917,1917,1917,9809
|
|
20230808,152900,2217169592,1917,1917,1917,1917,0
|
|
20230808,152800,2217169592,1917,1917,1917,1917,0
|
|
20230808,152700,2217169592,1917,1917,1917,1917,0
|
|
20230808,152600,2217169592,1917,1917,1917,1917,0
|
|
20230808,152500,2217169592,1917,1917,1917,1917,0
|
|
20230808,152400,2217169592,1917,1917,1917,1917,0
|
|
20230808,152300,2217169592,1917,1917,1917,1917,0
|
|
20230808,152200,2217169592,1917,1917,1917,1917,0
|
|
20230808,152100,2217169592,1917,1917,1917,1917,0
|
|
20230808,152000,2217169592,1917,1917,1917,1917,0
|
|
20230808,151900,2217169592,1917,1911,1918,1911,71
|
|
20230808,151800,2217033892,1919,1919,1920,1911,7619
|
|
20230808,151700,2202470831,1919,1919,1919,1918,562
|
|
20230808,151600,2201392354,1911,1920,1920,1910,1896
|
|
20230808,151500,2197763834,1920,1921,1921,1917,998
|
|
20230808,151400,2195846900,1917,1917,1917,1916,673
|
|
20230808,151300,2194557301,1916,1915,1917,1915,2717
|
|
20230808,151200,2189353923,1907,1915,1920,1907,10464
|
|
20230808,151100,2169299805,1910,1917,1917,1910,650
|
|
20230808,151000,2168055385,1917,1909,1917,1909,2345
|
|
20230808,150900,2163569557,1909,1907,1909,1907,2705
|
|
20230808,150800,2158410973,1908,1906,1909,1906,3419
|
|
20230808,150700,2151891439,1905,1907,1907,1905,4817
|
|
20230808,150600,2142709397,1907,1907,1907,1906,3775
|
|
20230808,150500,2135514015,1907,1907,1908,1906,4123
|
|
20230808,150400,2127651291,1907,1908,1908,1907,1223
|
|
20230808,150300,2125318171,1907,1910,1910,1907,2545
|
|
20230808,150200,2120460633,1910,1911,1911,1909,12406
|
|
20230808,150100,2096765263,1910,1912,1912,1910,1886
|
|
20230808,150000,2093161048,1912,1912,1913,1911,6740
|
|
20230808,145900,2080276332,1912,1916,1916,1912,7472
|
|
20230808,145800,2065976175,1916,1915,1916,1913,3196
|
|
20230808,145700,2059858973,1914,1916,1917,1914,10774
|
|
20230808,145600,2039221194,1917,1916,1917,1915,879
|
|
20230808,145500,2037536556,1917,1917,1919,1916,709
|
|
20230808,145400,2036177951,1919,1919,1920,1916,4153
|
|
20230808,145300,2028214329,1921,1923,1923,1918,39509
|
|
20230808,145200,1952341709,1923,1924,1924,1923,5183
|
|
20230808,145100,1942373669,1924,1923,1924,1923,587
|
|
20230808,145000,1941244798,1923,1925,1926,1923,2001
|
|
20230808,144900,1937396448,1924,1925,1926,1924,1622
|
|
20230808,144800,1934275598,1925,1928,1928,1925,5604
|
|
20230808,144700,1923484580,1927,1927,1928,1926,453
|
|
20230808,144600,1922611649,1926,1927,1927,1926,910
|
|
20230808,144500,1920858979,1927,1927,1927,1927,44
|
|
20230808,144400,1920774191,1927,1927,1927,1926,2485
|
|
20230808,144300,1915987776,1927,1927,1927,1927,250
|
|
20230808,144200,1915506026,1927,1927,1927,1927,50
|
|
20230808,144100,1915409676,1927,1927,1927,1927,5
|
|
20230808,144000,1915400041,1927,1926,1927,1926,686
|
|
20230808,143900,1914078804,1926,1927,1927,1926,732
|
|
20230808,143800,1912668441,1928,1925,1928,1925,1560
|
|
20230808,143700,1909664879,1926,1927,1927,1925,6526
|
|
20230808,143600,1897096722,1930,1930,1930,1928,302
|
|
20230808,143500,1896514312,1930,1927,1930,1927,312
|
|
20230808,143400,1895913085,1926,1927,1927,1926,423
|
|
20230808,143300,1895097966,1927,1927,1927,1927,2025
|
|
20230808,143200,1891195791,1927,1927,1927,1927,2342
|
|
20230808,143100,1886682757,1927,1928,1928,1927,9371
|
|
20230808,143000,1868623840,1928,1929,1930,1928,2735
|
|
20230808,142900,1863350746,1933,1929,1933,1928,599
|
|
20230808,142800,1862195867,1928,1929,1929,1928,26
|
|
20230808,142700,1862145738,1933,1929,1933,1928,2959
|
|
20230808,142600,1856440563,1933,1930,1933,1928,1075
|
|
20230808,142500,1854367921,1928,1933,1934,1928,2748
|
|
20230808,142400,1849062073,1933,1930,1933,1930,3239
|
|
20230808,142300,1842801274,1934,1934,1934,1930,183
|
|
20230808,142200,1842448037,1933,1933,1933,1932,5
|
|
20230808,142100,1842438374,1935,1927,1936,1927,10923
|
|
20230808,142000,1821389681,1927,1929,1929,1927,24103
|
|
20230808,141900,1774914411,1929,1932,1933,1929,14157
|
|
20230808,141800,1747590721,1933,1933,1934,1931,1111
|
|
20230808,141700,1745445008,1934,1936,1936,1932,4056
|
|
20230808,141600,1737608615,1936,1935,1936,1932,10020
|
|
20230808,141500,1718246585,1936,1931,1936,1931,503
|
|
20230808,141400,1717273277,1931,1936,1936,1931,3565
|
|
20230808,141300,1710386025,1936,1936,1936,1936,500
|
|
20230808,141200,1709418025,1936,1936,1936,1936,101
|
|
20230808,141100,1709222489,1935,1935,1935,1933,2466
|
|
20230808,141000,1704453570,1935,1935,1935,1935,110
|
|
20230808,140900,1704240720,1935,1935,1935,1935,10050
|
|
20230808,140800,1684793970,1935,1936,1936,1935,67
|
|
20230808,140700,1684664259,1936,1935,1936,1935,2990
|
|
20230808,140600,1678876119,1937,1936,1937,1936,121
|
|
20230808,140500,1678641862,1937,1937,1937,1937,123
|
|
20230808,140400,1678403611,1937,1937,1938,1936,63
|
|
20230808,140300,1678281551,1937,1935,1938,1935,796
|
|
20230808,140200,1676741275,1935,1935,1935,1935,10
|
|
20230808,140100,1676721925,1935,1938,1938,1935,3605
|
|
20230808,140000,1669741664,1938,1938,1938,1938,0
|
|
20230808,135900,1669741664,1938,1938,1938,1938,112
|
|
20230808,135800,1669524608,1938,1939,1939,1938,1639
|
|
20230808,135700,1666348221,1939,1939,1939,1939,22
|
|
20230808,135600,1666305563,1939,1939,1939,1939,2
|
|
20230808,135500,1666301685,1939,1939,1939,1939,4532
|
|
20230808,135400,1657514137,1940,1939,1940,1939,2811
|
|
20230808,135300,1652063563,1939,1939,1939,1938,104
|
|
20230808,135200,1651862002,1939,1940,1940,1939,258
|
|
20230808,135100,1651361739,1939,1939,1939,1939,8
|
|
20230808,135000,1651346227,1939,1939,1940,1939,4
|
|
20230808,134900,1651338470,1940,1940,1940,1940,0
|
|
20230808,134800,1651338470,1940,1940,1940,1940,705
|
|
20230808,134700,1649970770,1940,1938,1940,1938,2111
|
|
20230808,134600,1645877854,1938,1937,1938,1937,211
|
|
20230808,134500,1645468942,1938,1938,1938,1938,30
|
|
20230808,134400,1645410802,1938,1938,1938,1938,10
|
|
20230808,134300,1645391422,1938,1938,1938,1936,7
|
|
20230808,134200,1645377866,1936,1936,1936,1936,4
|
|
20230808,134100,1645370122,1939,1938,1939,1938,2
|
|
20230808,134000,1645366245,1939,1936,1939,1936,13
|
|
20230808,133900,1645341041,1939,1935,1939,1935,843
|
|
20230808,133800,1643709817,1936,1938,1939,1936,315
|
|
20230808,133700,1643099972,1939,1938,1939,1936,453
|
|
20230808,133600,1642222356,1939,1938,1939,1938,3
|
|
20230808,133500,1642216541,1938,1938,1938,1938,54
|
|
20230808,133400,1642111889,1939,1939,1939,1939,12
|
|
20230808,133300,1642088621,1939,1935,1939,1935,23
|
|
20230808,133200,1642044105,1934,1934,1934,1934,0
|
|
20230808,133100,1642044105,1934,1936,1936,1934,432
|
|
20230808,133000,1641208017,1936,1936,1936,1934,624
|
|
20230808,132900,1640000500,1936,1939,1939,1936,402
|
|
20230808,132800,1639221623,1938,1938,1939,1938,13
|
|
20230808,132700,1639196428,1939,1939,1939,1938,8
|
|
20230808,132600,1639180922,1939,1939,1939,1939,0
|
|
20230808,132500,1639180922,1939,1939,1939,1933,2938
|
|
20230808,132400,1633497211,1939,1939,1939,1939,210
|
|
20230808,132300,1633090021,1939,1939,1939,1939,13
|
|
20230808,132200,1633064814,1939,1940,1940,1939,2636
|
|
20230808,132100,1627951502,1939,1940,1940,1939,105
|
|
20230808,132000,1627747902,1940,1940,1940,1940,38
|
|
20230808,131900,1627674182,1940,1940,1940,1940,2
|
|
20230808,131800,1627670302,1940,1940,1940,1940,911
|
|
20230808,131700,1625902962,1939,1939,1939,1938,301
|
|
20230808,131600,1625319328,1939,1939,1939,1934,967
|
|
20230808,131500,1623445495,1938,1938,1939,1938,921
|
|
20230808,131400,1621659852,1938,1938,1939,1938,2317
|
|
20230808,131300,1617169504,1939,1939,1940,1939,540
|
|
20230808,131200,1616122437,1939,1940,1940,1939,97
|
|
20230808,131100,1615934351,1940,1940,1940,1939,5340
|
|
20230808,131000,1605575751,1940,1940,1940,1940,501
|
|
20230808,130900,1604603811,1939,1938,1939,1938,7197
|
|
20230808,130800,1590653829,1938,1935,1938,1935,734
|
|
20230808,130700,1589232919,1936,1935,1936,1935,579
|
|
20230808,130600,1588112553,1935,1935,1935,1935,3827
|
|
20230808,130500,1580707308,1935,1935,1935,1935,2
|
|
20230808,130400,1580703438,1935,1933,1935,1933,4632
|
|
20230808,130300,1571749780,1932,1931,1932,1931,477
|
|
20230808,130200,1570828273,1932,1932,1932,1932,1352
|
|
20230808,130100,1568216209,1932,1933,1933,1932,600
|
|
20230808,130000,1567056909,1933,1932,1933,1932,2820
|
|
20230808,125900,1561606849,1931,1931,1931,1931,1
|
|
20230808,125800,1561604918,1931,1933,1933,1931,55
|
|
20230808,125700,1561498613,1931,1931,1931,1931,322
|
|
20230808,125600,1560876831,1931,1930,1931,1930,3730
|
|
20230808,125500,1553675201,1930,1931,1931,1930,5806
|
|
20230808,125400,1542469501,1931,1933,1933,1931,8581
|
|
20230808,125300,1525895834,1932,1933,1933,1932,2067
|
|
20230808,125200,1521902127,1933,1933,1933,1932,1727
|
|
20230808,125100,1518565559,1933,1932,1933,1932,25
|
|
20230808,125000,1518517254,1932,1932,1932,1932,0
|
|
20230808,124900,1518517254,1932,1935,1935,1932,7
|
|
20230808,124800,1518503712,1935,1935,1935,1935,678
|
|
20230808,124700,1517191782,1936,1934,1936,1934,2058
|
|
20230808,124600,1513211392,1931,1933,1933,1931,1524
|
|
20230808,124500,1510268138,1933,1933,1934,1933,32
|
|
20230808,124400,1510206280,1932,1934,1934,1932,55
|
|
20230808,124300,1510099964,1931,1932,1932,1931,5430
|
|
20230808,124200,1499609420,1932,1933,1933,1932,939
|
|
20230808,124100,1497794669,1934,1934,1935,1934,7
|
|
20230808,124000,1497781130,1936,1934,1936,1934,62
|
|
20230808,123900,1497661215,1934,1934,1934,1934,2
|
|
20230808,123800,1497657347,1934,1934,1934,1934,105
|
|
20230808,123700,1497454277,1934,1934,1934,1934,332
|
|
20230808,123600,1496812189,1934,1934,1934,1934,1
|
|
20230808,123500,1496810255,1934,1934,1934,1934,3000
|
|
20230808,123400,1491008255,1933,1933,1933,1933,480
|
|
20230808,123300,1490080415,1933,1933,1933,1932,863
|
|
20230808,123200,1488413036,1933,1931,1933,1931,1046
|
|
20230808,123100,1486391210,1931,1933,1933,1931,230
|
|
20230808,123000,1485947040,1931,1933,1933,1931,1356
|
|
20230808,122900,1483327132,1933,1933,1933,1933,0
|
|
20230808,122800,1483327132,1933,1932,1933,1931,4300
|
|
20230808,122700,1475021088,1933,1934,1934,1933,1180
|
|
20230808,122600,1472740048,1936,1936,1936,1936,10
|
|
20230808,122500,1472720688,1936,1936,1936,1936,2378
|
|
20230808,122400,1468116880,1933,1933,1933,1933,1
|
|
20230808,122300,1468114947,1933,1934,1934,1933,428
|
|
20230808,122200,1467287596,1934,1934,1934,1934,88
|
|
20230808,122100,1467117404,1934,1934,1934,1934,0
|
|
20230808,122000,1467117404,1934,1936,1936,1934,294
|
|
20230808,121900,1466548602,1934,1934,1934,1934,1
|
|
20230808,121800,1466546668,1934,1936,1936,1934,955
|
|
20230808,121700,1464698800,1937,1936,1937,1936,40
|
|
20230808,121600,1464621359,1937,1936,1937,1936,198
|
|
20230808,121500,1464238030,1936,1935,1936,1935,447
|
|
20230808,121400,1463373051,1934,1934,1934,1934,0
|
|
20230808,121300,1463373051,1934,1933,1935,1933,473
|
|
20230808,121200,1462458224,1934,1934,1934,1934,78
|
|
20230808,121100,1462307372,1934,1934,1934,1934,50
|
|
20230808,121000,1462210672,1934,1934,1934,1934,1818
|
|
20230808,120900,1458694660,1935,1935,1935,1934,334
|
|
20230808,120800,1458048419,1935,1935,1935,1935,0
|
|
20230808,120700,1458048419,1935,1935,1935,1935,289
|
|
20230808,120600,1457489204,1935,1936,1936,1935,590
|
|
20230808,120500,1456346965,1939,1939,1939,1939,10
|
|
20230808,120400,1456327575,1936,1939,1939,1936,1720
|
|
20230808,120300,1452994307,1939,1939,1939,1939,0
|
|
20230808,120200,1452994307,1939,1939,1939,1939,3
|
|
20230808,120100,1452988490,1939,1936,1939,1936,2815
|
|
20230808,120000,1447532443,1939,1938,1939,1935,1426
|
|
20230808,115900,1444771780,1936,1937,1937,1936,76
|
|
20230808,115800,1444624597,1937,1937,1937,1937,0
|
|
20230808,115700,1444624597,1937,1938,1938,1937,1903
|
|
20230808,115600,1440937976,1939,1937,1939,1937,700
|
|
20230808,115500,1439581296,1937,1937,1937,1937,8
|
|
20230808,115400,1439565800,1938,1939,1939,1938,3
|
|
20230808,115300,1439559985,1938,1938,1938,1938,0
|
|
20230808,115200,1439559985,1938,1938,1938,1938,505
|
|
20230808,115100,1438581295,1939,1938,1939,1938,269
|
|
20230808,115000,1438059706,1937,1939,1939,1937,15
|
|
20230808,114900,1438030633,1939,1939,1939,1939,7649
|
|
20230808,114800,1423199222,1939,1939,1939,1939,706
|
|
20230808,114700,1421830288,1939,1939,1939,1937,2871
|
|
20230808,114600,1416264275,1939,1938,1939,1938,498
|
|
20230808,114500,1415299147,1938,1936,1938,1936,3599
|
|
20230808,114400,1408329594,1935,1936,1936,1935,221
|
|
20230808,114300,1407901938,1935,1935,1935,1935,400
|
|
20230808,114200,1407127938,1936,1936,1936,1936,500
|
|
20230808,114100,1406159938,1936,1937,1937,1936,836
|
|
20230808,114000,1404540677,1936,1936,1936,1936,1259
|
|
20230808,113900,1402103253,1936,1937,1937,1936,411
|
|
20230808,113800,1401307495,1937,1937,1937,1937,205
|
|
20230808,113700,1400910410,1937,1937,1937,1937,1022
|
|
20230808,113600,1398930796,1937,1937,1937,1937,170
|
|
20230808,113500,1398601506,1937,1937,1938,1937,2023
|
|
20230808,113400,1394682954,1938,1937,1938,1937,503
|
|
20230808,113300,1393708640,1938,1937,1938,1937,101
|
|
20230808,113200,1393513002,1937,1937,1937,1937,1115
|
|
20230808,113100,1391353247,1938,1938,1938,1938,225
|
|
20230808,113000,1390917197,1938,1938,1938,1938,3
|
|
20230808,112900,1390911383,1938,1936,1938,1936,1126
|
|
20230808,112800,1388729947,1936,1934,1936,1934,246
|
|
20230808,112700,1388253964,1934,1934,1934,1934,69
|
|
20230808,112600,1388120518,1935,1934,1935,1934,60
|
|
20230808,112500,1388004419,1934,1934,1934,1932,385
|
|
20230808,112400,1387260330,1934,1935,1936,1934,538
|
|
20230808,112300,1386219314,1935,1934,1935,1934,110
|
|
20230808,112200,1386006471,1935,1935,1935,1935,3
|
|
20230808,112100,1386000666,1935,1932,1935,1932,203
|
|
20230808,112000,1385608467,1932,1932,1932,1932,331
|
|
20230808,111900,1384968975,1932,1935,1935,1932,2082
|
|
20230808,111800,1380946515,1933,1935,1935,1933,1396
|
|
20230808,111700,1378248041,1934,1932,1935,1932,309
|
|
20230808,111600,1377651034,1933,1933,1933,1932,3731
|
|
20230808,111500,1370442702,1935,1935,1935,1935,5
|
|
20230808,111400,1370433027,1935,1935,1935,1935,101
|
|
20230808,111300,1370237592,1935,1935,1935,1935,5
|
|
20230808,111200,1370227917,1935,1933,1935,1932,1651
|
|
20230808,111100,1367037857,1932,1932,1935,1932,4186
|
|
20230808,111000,1358950478,1933,1934,1934,1933,1441
|
|
20230808,110900,1356164620,1936,1936,1936,1936,0
|
|
20230808,110800,1356164620,1936,1936,1936,1936,1136
|
|
20230808,110700,1353965324,1936,1936,1936,1936,169
|
|
20230808,110600,1353638140,1936,1936,1936,1936,0
|
|
20230808,110500,1353638140,1936,1936,1936,1936,227
|
|
20230808,110400,1353198668,1936,1932,1936,1932,119
|
|
20230808,110300,1352968696,1936,1932,1936,1931,1301
|
|
20230808,110200,1350455890,1932,1936,1936,1932,2072
|
|
20230808,110100,1346450880,1936,1936,1936,1933,858
|
|
20230808,110000,1344790860,1934,1934,1936,1934,2027
|
|
20230808,105900,1340870640,1936,1935,1936,1935,788
|
|
20230808,105800,1339345073,1936,1936,1936,1936,1
|
|
20230808,105700,1339343137,1935,1936,1936,1934,234
|
|
20230808,105600,1338890577,1934,1936,1936,1934,1043
|
|
20230808,105500,1336872686,1936,1935,1936,1935,1515
|
|
20230808,105400,1333940190,1935,1935,1935,1935,178
|
|
20230808,105300,1333595760,1935,1935,1935,1935,613
|
|
20230808,105200,1332409605,1935,1934,1935,1934,601
|
|
20230808,105100,1331246770,1935,1935,1935,1935,1831
|
|
20230808,105000,1327703785,1935,1935,1935,1935,12
|
|
20230808,104900,1327680565,1935,1935,1935,1934,3006
|
|
20230808,104800,1321865318,1936,1933,1936,1931,695
|
|
20230808,104700,1320522430,1936,1933,1936,1933,470
|
|
20230808,104600,1319613035,1933,1933,1933,1933,103
|
|
20230808,104500,1319413936,1935,1935,1935,1935,0
|
|
20230808,104400,1319413936,1935,1933,1935,1933,665
|
|
20230808,104300,1318128489,1932,1933,1935,1932,1167
|
|
20230808,104200,1315872666,1935,1935,1935,1935,1
|
|
20230808,104100,1315870731,1935,1936,1936,1935,921
|
|
20230808,104000,1314088546,1936,1936,1936,1936,72
|
|
20230808,103900,1313949154,1935,1935,1935,1935,800
|
|
20230808,103800,1312401154,1935,1935,1935,1935,25
|
|
20230808,103700,1312352779,1935,1938,1938,1935,393
|
|
20230808,103600,1311591669,1938,1938,1938,1938,1076
|
|
20230808,103500,1309506381,1938,1936,1938,1936,101
|
|
20230808,103400,1309310739,1936,1935,1936,1935,51
|
|
20230808,103300,1309212004,1935,1935,1935,1935,11
|
|
20230808,103200,1309190719,1935,1932,1935,1932,1425
|
|
20230808,103100,1306435010,1933,1931,1933,1931,2474
|
|
20230808,103000,1301653008,1930,1930,1930,1929,1938
|
|
20230808,102900,1297912709,1930,1930,1930,1930,1279
|
|
20230808,102800,1295444239,1930,1930,1930,1929,2281
|
|
20230808,102700,1291043174,1930,1931,1931,1929,7440
|
|
20230808,102600,1276682387,1931,1931,1934,1930,3589
|
|
20230808,102500,1269752291,1930,1930,1930,1930,10
|
|
20230808,102400,1269732991,1936,1936,1936,1929,26735
|
|
20230808,102300,1218135031,1936,1933,1936,1933,220
|
|
20230808,102200,1217709171,1936,1932,1936,1932,712
|
|
20230808,102100,1216333583,1932,1934,1935,1931,11909
|
|
20230808,102000,1193326115,1934,1935,1935,1934,2109
|
|
20230808,101900,1189246906,1935,1935,1935,1935,1517
|
|
20230808,101800,1186311511,1935,1936,1936,1935,1626
|
|
20230808,101700,1183165164,1936,1937,1937,1936,2479
|
|
20230808,101600,1178365165,1937,1937,1937,1937,1100
|
|
20230808,101500,1176234465,1938,1937,1938,1937,552
|
|
20230808,101400,1175164990,1937,1937,1938,1937,1040
|
|
20230808,101300,1173150010,1937,1938,1938,1937,2707
|
|
20230808,101200,1167904592,1937,1940,1940,1937,404
|
|
20230808,101100,1167121341,1942,1938,1942,1938,1000
|
|
20230808,101000,1165181404,1936,1936,1936,1935,3604
|
|
20230808,100900,1158205530,1936,1936,1936,1935,4150
|
|
20230808,100800,1150174293,1937,1937,1937,1936,2412
|
|
20230808,100700,1145503337,1937,1937,1938,1937,7665
|
|
20230808,100600,1130656167,1938,1939,1939,1938,8890
|
|
20230808,100500,1113423993,1940,1939,1940,1939,1771
|
|
20230808,100400,1109989501,1940,1940,1940,1939,223
|
|
20230808,100300,1109556998,1942,1942,1942,1942,112
|
|
20230808,100200,1109339494,1942,1939,1942,1939,5747
|
|
20230808,100100,1098194726,1939,1941,1941,1939,1465
|
|
20230808,100000,1095352635,1940,1940,1940,1940,2
|
|
20230808,095900,1095348755,1940,1941,1941,1940,671
|
|
20230808,095800,1094046622,1942,1942,1943,1942,866
|
|
20230808,095700,1092364679,1942,1943,1943,1942,632
|
|
20230808,095600,1091137022,1943,1939,1943,1939,6048
|
|
20230808,095500,1079399715,1938,1940,1940,1938,3463
|
|
20230808,095400,1072688379,1940,1940,1940,1940,225
|
|
20230808,095300,1072251879,1940,1939,1940,1938,3419
|
|
20230808,095200,1065625421,1939,1941,1941,1939,1672
|
|
20230808,095100,1062382639,1941,1941,1941,1941,45
|
|
20230808,095000,1062295294,1941,1941,1942,1939,364
|
|
20230808,094900,1061588598,1941,1939,1941,1939,6050
|
|
20230808,094800,1049857326,1938,1938,1939,1938,870
|
|
20230808,094700,1048171247,1938,1939,1939,1938,461
|
|
20230808,094600,1047277382,1939,1939,1939,1939,5
|
|
20230808,094500,1047267687,1938,1937,1938,1937,1260
|
|
20230808,094400,1044826407,1937,1940,1940,1937,4129
|
|
20230808,094300,1036823211,1940,1941,1941,1940,5226
|
|
20230808,094200,1026682859,1942,1942,1942,1942,518
|
|
20230808,094100,1025676903,1942,1941,1942,1941,971
|
|
20230808,094000,1023792183,1941,1941,1941,1941,576
|
|
20230808,093900,1022674167,1942,1941,1942,1941,4305
|
|
20230808,093800,1014317932,1942,1941,1942,1941,11
|
|
20230808,093700,1014296580,1942,1942,1942,1941,728
|
|
20230808,093600,1012883397,1942,1941,1942,1941,455
|
|
20230808,093500,1012000235,1941,1942,1942,1941,189
|
|
20230808,093400,1011633268,1942,1942,1942,1942,4
|
|
20230808,093300,1011625500,1936,1938,1940,1936,12814
|
|
20230808,093200,986799138,1938,1938,1938,1937,2567
|
|
20230808,093100,981824293,1938,1938,1938,1937,5266
|
|
20230808,093000,971619717,1938,1940,1940,1937,2747
|
|
20230808,092900,966293810,1941,1944,1944,1941,5602
|
|
20230808,092800,955410423,1945,1944,1945,1944,126
|
|
20230808,092700,955165425,1944,1944,1945,1943,1280
|
|
20230808,092600,952676632,1944,1943,1945,1943,3842
|
|
20230808,092500,945207823,1943,1945,1945,1943,3396
|
|
20230808,092400,938605239,1945,1952,1955,1945,3446
|
|
20230808,092300,931885785,1945,1956,1958,1944,1628
|
|
20230808,092200,928711770,1956,1949,1956,1946,11711
|
|
20230808,092100,905897336,1948,1949,1949,1944,3111
|
|
20230808,092000,899844679,1950,1949,1951,1946,8754
|
|
20230808,091900,882791341,1949,1946,1952,1946,5653
|
|
20230808,091800,871761604,1950,1946,1950,1945,952
|
|
20230808,091700,869909614,1945,1935,1951,1934,5826
|
|
20230808,091600,858621141,1934,1933,1935,1932,1996
|
|
20230808,091500,854761929,1932,1933,1934,1930,41008
|
|
20230808,091400,775548473,1934,1934,1934,1933,1806
|
|
20230808,091300,772056138,1933,1938,1939,1933,22209
|
|
20230808,091200,729067789,1938,1937,1939,1936,3293
|
|
20230808,091100,722689505,1940,1941,1941,1936,26769
|
|
20230808,091000,670804708,1941,1940,1942,1940,6302
|
|
20230808,090900,658575072,1940,1942,1942,1940,7365
|
|
20230808,090800,644278573,1941,1956,1956,1941,4208
|
|
20230808,090700,636100801,1956,1939,1956,1939,8365
|
|
20230808,090600,619856562,1939,1938,1939,1937,12858
|
|
20230808,090500,594947762,1937,1940,1949,1937,28058
|
|
20230808,090400,540473529,1943,1944,1945,1933,15735
|
|
20230808,090300,509961259,1950,1958,1958,1944,47466
|
|
20230808,090200,417305820,1973,1960,1973,1953,29354
|
|
20230808,090100,359822245,1961,1983,1993,1960,74513
|
|
20230808,090000,212462805,1993,1997,2000,1979,106180
|