615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,191200,297980505,1949,1949,1949,1949,1341
|
|
20230703,191100,297980505,1949,1949,1949,1949,0
|
|
20230703,191000,297980505,1949,1949,1949,1949,0
|
|
20230703,190900,297980505,1949,1949,1949,1949,0
|
|
20230703,190800,297980505,1949,1949,1949,1949,0
|
|
20230703,190700,297980505,1949,1949,1949,1949,0
|
|
20230703,190600,297980505,1949,1949,1949,1949,0
|
|
20230703,190500,297980505,1949,1949,1949,1949,0
|
|
20230703,190400,297980505,1949,1949,1949,1949,0
|
|
20230703,190300,297980505,1949,1949,1949,1949,0
|
|
20230703,190200,297980505,1949,1949,1949,1949,0
|
|
20230703,190100,297980505,1949,1949,1949,1949,0
|
|
20230703,190000,297980505,1949,1949,1949,1949,0
|
|
20230703,185900,297980505,1949,1949,1949,1949,0
|
|
20230703,185800,297980505,1949,1949,1949,1949,0
|
|
20230703,185700,297980505,1949,1949,1949,1949,0
|
|
20230703,185600,297980505,1949,1949,1949,1949,0
|
|
20230703,185500,297980505,1949,1949,1949,1949,0
|
|
20230703,185400,297980505,1949,1949,1949,1949,0
|
|
20230703,185300,297980505,1949,1949,1949,1949,0
|
|
20230703,185200,297980505,1949,1949,1949,1949,0
|
|
20230703,185100,297980505,1949,1949,1949,1949,0
|
|
20230703,185000,297980505,1949,1949,1949,1949,0
|
|
20230703,184900,297980505,1949,1949,1949,1949,0
|
|
20230703,184800,297980505,1949,1949,1949,1949,0
|
|
20230703,184700,297980505,1949,1949,1949,1949,0
|
|
20230703,184600,297980505,1949,1949,1949,1949,0
|
|
20230703,184500,297980505,1949,1949,1949,1949,0
|
|
20230703,184400,297980505,1949,1949,1949,1949,0
|
|
20230703,184300,297980505,1949,1949,1949,1949,0
|
|
20230703,184200,297980505,1949,1949,1949,1949,1341
|
|
20230703,184100,297980505,1949,1949,1949,1949,0
|
|
20230703,184000,297980505,1949,1949,1949,1949,0
|
|
20230703,183900,297980505,1949,1949,1949,1949,0
|
|
20230703,183800,297980505,1949,1949,1949,1949,0
|
|
20230703,183700,297980505,1949,1949,1949,1949,0
|
|
20230703,183600,297980505,1949,1949,1949,1949,0
|
|
20230703,183500,297980505,1949,1949,1949,1949,0
|
|
20230703,183400,297980505,1949,1949,1949,1949,0
|
|
20230703,183300,297980505,1949,1949,1949,1949,0
|
|
20230703,183200,297980505,1949,1949,1949,1949,0
|
|
20230703,183100,297980505,1949,1949,1949,1949,0
|
|
20230703,183000,297980505,1949,1949,1949,1949,0
|
|
20230703,182900,297980505,1949,1949,1949,1949,0
|
|
20230703,182800,297980505,1949,1949,1949,1949,0
|
|
20230703,182700,297980505,1949,1949,1949,1949,0
|
|
20230703,182600,297980505,1949,1949,1949,1949,0
|
|
20230703,182500,297980505,1949,1949,1949,1949,0
|
|
20230703,182400,297980505,1949,1949,1949,1949,0
|
|
20230703,182300,297980505,1949,1949,1949,1949,0
|
|
20230703,182200,297980505,1949,1949,1949,1949,0
|
|
20230703,182100,297980505,1949,1949,1949,1949,0
|
|
20230703,182000,297980505,1949,1949,1949,1949,0
|
|
20230703,181900,297980505,1949,1949,1949,1949,0
|
|
20230703,181800,297980505,1949,1949,1949,1949,0
|
|
20230703,181700,297980505,1949,1949,1949,1949,0
|
|
20230703,181600,297980505,1949,1949,1949,1949,0
|
|
20230703,181500,297980505,1949,1949,1949,1949,0
|
|
20230703,181400,297980505,1949,1949,1949,1949,0
|
|
20230703,181300,297980505,1949,1949,1949,1949,0
|
|
20230703,181200,297980505,1949,1949,1949,1949,1341
|
|
20230703,181100,297980505,1949,1949,1949,1949,0
|
|
20230703,181000,297980505,1949,1949,1949,1949,0
|
|
20230703,180900,297980505,1949,1949,1949,1949,0
|
|
20230703,180800,297980505,1949,1949,1949,1949,0
|
|
20230703,180700,297980505,1949,1949,1949,1949,0
|
|
20230703,180600,297980505,1949,1949,1949,1949,0
|
|
20230703,180500,297980505,1949,1949,1949,1949,0
|
|
20230703,180400,297980505,1949,1949,1949,1949,0
|
|
20230703,180300,297980505,1949,1949,1949,1949,0
|
|
20230703,180200,297980505,1949,1949,1949,1949,0
|
|
20230703,180100,297980505,1949,1949,1949,1949,0
|
|
20230703,180000,297980505,1949,1949,1949,1949,0
|
|
20230703,175900,297980505,1949,1949,1949,1949,0
|
|
20230703,175800,297980505,1949,1949,1949,1949,0
|
|
20230703,175700,297980505,1949,1949,1949,1949,0
|
|
20230703,175600,297980505,1949,1949,1949,1949,0
|
|
20230703,175500,297980505,1949,1949,1949,1949,0
|
|
20230703,175400,297980505,1949,1949,1949,1949,0
|
|
20230703,175300,297980505,1949,1949,1949,1949,0
|
|
20230703,175200,297980505,1949,1949,1949,1949,0
|
|
20230703,175100,297980505,1949,1949,1949,1949,0
|
|
20230703,175000,297980505,1949,1949,1949,1949,0
|
|
20230703,174900,297980505,1949,1949,1949,1949,0
|
|
20230703,174800,297980505,1949,1949,1949,1949,0
|
|
20230703,174700,297980505,1949,1949,1949,1949,0
|
|
20230703,174600,297980505,1949,1949,1949,1949,0
|
|
20230703,174500,297980505,1949,1949,1949,1949,0
|
|
20230703,174400,297980505,1949,1949,1949,1949,0
|
|
20230703,174300,297980505,1949,1949,1949,1949,0
|
|
20230703,174200,297980505,1949,1949,1949,1949,1341
|
|
20230703,174100,297980505,1949,1949,1949,1949,0
|
|
20230703,174000,297980505,1949,1949,1949,1949,0
|
|
20230703,173900,297980505,1949,1949,1949,1949,0
|
|
20230703,173800,297980505,1949,1949,1949,1949,0
|
|
20230703,173700,297980505,1949,1949,1949,1949,0
|
|
20230703,173600,297980505,1949,1949,1949,1949,0
|
|
20230703,173500,297980505,1949,1949,1949,1949,0
|
|
20230703,173400,297980505,1949,1949,1949,1949,0
|
|
20230703,173300,297980505,1949,1949,1949,1949,0
|
|
20230703,173200,297980505,1949,1949,1949,1949,0
|
|
20230703,173100,297980505,1949,1949,1949,1949,0
|
|
20230703,173000,297980505,1949,1949,1949,1949,0
|
|
20230703,172900,297980505,1949,1949,1949,1949,0
|
|
20230703,172800,297980505,1949,1949,1949,1949,0
|
|
20230703,172700,297980505,1949,1949,1949,1949,0
|
|
20230703,172600,297980505,1949,1949,1949,1949,0
|
|
20230703,172500,297980505,1949,1949,1949,1949,0
|
|
20230703,172400,297980505,1949,1949,1949,1949,0
|
|
20230703,172300,297980505,1949,1949,1949,1949,0
|
|
20230703,172200,297980505,1949,1949,1949,1949,0
|
|
20230703,172100,297980505,1949,1949,1949,1949,0
|
|
20230703,172000,297980505,1949,1949,1949,1949,0
|
|
20230703,171900,297980505,1949,1949,1949,1949,0
|
|
20230703,171800,297980505,1949,1949,1949,1949,0
|
|
20230703,171700,297980505,1949,1949,1949,1949,0
|
|
20230703,171600,297980505,1949,1949,1949,1949,0
|
|
20230703,171500,297980505,1949,1949,1949,1949,0
|
|
20230703,171400,297980505,1949,1949,1949,1949,0
|
|
20230703,171300,297980505,1949,1949,1949,1949,0
|
|
20230703,171200,297980505,1949,1949,1949,1949,1341
|
|
20230703,171100,297980505,1949,1949,1949,1949,0
|
|
20230703,171000,297980505,1949,1949,1949,1949,0
|
|
20230703,170900,297980505,1949,1949,1949,1949,0
|
|
20230703,170800,297980505,1949,1949,1949,1949,0
|
|
20230703,170700,297980505,1949,1949,1949,1949,0
|
|
20230703,170600,297980505,1949,1949,1949,1949,0
|
|
20230703,170500,297980505,1949,1949,1949,1949,0
|
|
20230703,170400,297980505,1949,1949,1949,1949,0
|
|
20230703,170300,297980505,1949,1949,1949,1949,0
|
|
20230703,170200,297980505,1949,1949,1949,1949,0
|
|
20230703,170100,297980505,1949,1949,1949,1949,0
|
|
20230703,170000,297980505,1949,1949,1949,1949,0
|
|
20230703,165900,297980505,1949,1949,1949,1949,0
|
|
20230703,165800,297980505,1949,1949,1949,1949,0
|
|
20230703,165700,297980505,1949,1949,1949,1949,0
|
|
20230703,165600,297980505,1949,1949,1949,1949,0
|
|
20230703,165500,297980505,1949,1949,1949,1949,0
|
|
20230703,165400,297980505,1949,1949,1949,1949,0
|
|
20230703,165300,297980505,1949,1949,1949,1949,0
|
|
20230703,165200,297980505,1949,1949,1949,1949,0
|
|
20230703,165100,297980505,1949,1949,1949,1949,0
|
|
20230703,165000,297980505,1949,1949,1949,1949,0
|
|
20230703,164900,297980505,1949,1949,1949,1949,0
|
|
20230703,164800,297980505,1949,1949,1949,1949,0
|
|
20230703,164700,297980505,1949,1949,1949,1949,0
|
|
20230703,164600,297980505,1949,1949,1949,1949,0
|
|
20230703,164500,297980505,1949,1949,1949,1949,0
|
|
20230703,164400,297980505,1949,1949,1949,1949,0
|
|
20230703,164300,297980505,1949,1949,1949,1949,0
|
|
20230703,164200,297980505,1949,1949,1949,1949,1341
|
|
20230703,164100,297980505,1949,1949,1949,1949,0
|
|
20230703,164000,297980505,1949,1949,1949,1949,0
|
|
20230703,163900,297980505,1949,1949,1949,1949,0
|
|
20230703,163800,297980505,1949,1949,1949,1949,0
|
|
20230703,163700,297980505,1949,1949,1949,1949,0
|
|
20230703,163600,297980505,1949,1949,1949,1949,0
|
|
20230703,163500,297980505,1949,1949,1949,1949,0
|
|
20230703,163400,297980505,1949,1949,1949,1949,0
|
|
20230703,163300,297980505,1949,1949,1949,1949,0
|
|
20230703,163200,297980505,1949,1949,1949,1949,0
|
|
20230703,163100,297980505,1949,1949,1949,1949,0
|
|
20230703,163000,297980505,1949,1949,1949,1949,0
|
|
20230703,162900,297980505,1949,1949,1949,1949,0
|
|
20230703,162800,297980505,1949,1949,1949,1949,0
|
|
20230703,162700,297980505,1949,1949,1949,1949,0
|
|
20230703,162600,297980505,1949,1949,1949,1949,0
|
|
20230703,162500,297980505,1949,1949,1949,1949,0
|
|
20230703,162400,297980505,1949,1949,1949,1949,0
|
|
20230703,162300,297980505,1949,1949,1949,1949,0
|
|
20230703,162200,297980505,1949,1949,1949,1949,0
|
|
20230703,162100,297980505,1949,1949,1949,1949,0
|
|
20230703,162000,297980505,1949,1949,1949,1949,0
|
|
20230703,161900,297980505,1949,1949,1949,1949,0
|
|
20230703,161800,297980505,1949,1949,1949,1949,0
|
|
20230703,161700,297980505,1949,1949,1949,1949,0
|
|
20230703,161600,297980505,1949,1949,1949,1949,0
|
|
20230703,161500,297980505,1949,1949,1949,1949,0
|
|
20230703,161400,297980505,1949,1949,1949,1949,0
|
|
20230703,161300,297980505,1949,1949,1949,1949,0
|
|
20230703,161200,297980505,1949,1949,1949,1949,1341
|
|
20230703,161100,297980505,1949,1949,1949,1949,0
|
|
20230703,161000,297980505,1949,1949,1949,1949,0
|
|
20230703,160900,297980505,1949,1949,1949,1949,0
|
|
20230703,160800,297980505,1949,1949,1949,1949,0
|
|
20230703,160700,297980505,1949,1949,1949,1949,0
|
|
20230703,160600,297980505,1949,1949,1949,1949,0
|
|
20230703,160500,297980505,1949,1949,1949,1949,0
|
|
20230703,160400,297980505,1949,1949,1949,1949,0
|
|
20230703,160300,297980505,1949,1949,1949,1949,0
|
|
20230703,160200,297980505,1949,1949,1949,1949,0
|
|
20230703,160100,297980505,1949,1949,1949,1949,0
|
|
20230703,160000,297980505,1949,1949,1949,1949,0
|
|
20230703,155900,297980505,1949,1949,1949,1949,0
|
|
20230703,155800,297980505,1949,1949,1949,1949,0
|
|
20230703,155700,297980505,1949,1949,1949,1949,0
|
|
20230703,155600,297980505,1949,1949,1949,1949,0
|
|
20230703,155500,297980505,1949,1949,1949,1949,0
|
|
20230703,155400,297980505,1949,1949,1949,1949,0
|
|
20230703,155300,297980505,1949,1949,1949,1949,0
|
|
20230703,155200,297980505,1949,1949,1949,1949,0
|
|
20230703,155100,297980505,1949,1949,1949,1949,0
|
|
20230703,155000,297980505,1949,1949,1949,1949,0
|
|
20230703,154900,297980505,1949,1949,1949,1949,0
|
|
20230703,154800,297980505,1949,1949,1949,1949,0
|
|
20230703,154700,297980505,1949,1949,1949,1949,0
|
|
20230703,154600,297980505,1949,1949,1949,1949,0
|
|
20230703,154500,297980505,1949,1949,1949,1949,0
|
|
20230703,154400,297980505,1949,1949,1949,1949,0
|
|
20230703,154300,297980505,1949,1949,1949,1949,0
|
|
20230703,154200,297980505,1949,1949,1949,1949,1341
|
|
20230703,154100,297980505,1949,1949,1949,1949,0
|
|
20230703,154000,297980505,1949,1949,1949,1949,0
|
|
20230703,153900,297980505,1949,1949,1949,1949,0
|
|
20230703,153800,297980505,1949,1949,1949,1949,0
|
|
20230703,153700,297980505,1949,1949,1949,1949,0
|
|
20230703,153600,297980505,1949,1949,1949,1949,0
|
|
20230703,153500,297980505,1949,1949,1949,1949,0
|
|
20230703,153400,297980505,1949,1949,1949,1949,0
|
|
20230703,153300,297980505,1949,1949,1949,1949,0
|
|
20230703,153200,297980505,1949,1949,1949,1949,0
|
|
20230703,153100,297980505,1949,1949,1949,1949,0
|
|
20230703,153000,297980505,1949,1949,1949,1949,1341
|
|
20230703,152900,295366896,1949,1949,1949,1949,0
|
|
20230703,152800,295366896,1949,1949,1949,1949,0
|
|
20230703,152700,295366896,1949,1949,1949,1949,0
|
|
20230703,152600,295366896,1949,1949,1949,1949,0
|
|
20230703,152500,295366896,1949,1949,1949,1949,0
|
|
20230703,152400,295366896,1949,1949,1949,1949,0
|
|
20230703,152300,295366896,1949,1949,1949,1949,0
|
|
20230703,152200,295366896,1949,1949,1949,1949,0
|
|
20230703,152100,295366896,1949,1949,1949,1949,0
|
|
20230703,152000,295366896,1949,1949,1949,1949,0
|
|
20230703,151900,295366896,1949,1949,1949,1949,4
|
|
20230703,151800,295359100,1950,1950,1950,1950,20
|
|
20230703,151700,295320100,1950,1950,1950,1950,146
|
|
20230703,151600,295035400,1950,1948,1950,1948,10
|
|
20230703,151500,295015903,1947,1945,1947,1945,252
|
|
20230703,151400,294525710,1943,1944,1944,1943,3109
|
|
20230703,151300,288484775,1945,1948,1948,1945,2183
|
|
20230703,151200,284234445,1949,1949,1949,1949,56
|
|
20230703,151100,284125301,1951,1951,1951,1951,7
|
|
20230703,151000,284111644,1951,1951,1951,1951,0
|
|
20230703,150900,284111644,1951,1951,1951,1951,161
|
|
20230703,150800,283797533,1949,1951,1951,1949,123
|
|
20230703,150700,283557802,1951,1951,1951,1951,0
|
|
20230703,150600,283557802,1951,1951,1951,1951,20
|
|
20230703,150500,283518782,1949,1951,1951,1949,200
|
|
20230703,150400,283128972,1951,1950,1951,1950,273
|
|
20230703,150300,282596599,1949,1949,1949,1949,2
|
|
20230703,150200,282592701,1949,1949,1949,1949,255
|
|
20230703,150100,282095706,1951,1949,1951,1949,713
|
|
20230703,150000,280705783,1949,1950,1950,1949,56
|
|
20230703,145900,280596627,1951,1955,1955,1950,4367
|
|
20230703,145800,272073834,1957,1957,1957,1957,0
|
|
20230703,145700,272073834,1957,1957,1957,1957,1
|
|
20230703,145600,272071877,1952,1952,1952,1952,50
|
|
20230703,145500,271974277,1952,1952,1952,1952,0
|
|
20230703,145400,271974277,1952,1952,1952,1952,0
|
|
20230703,145300,271974277,1952,1952,1952,1952,0
|
|
20230703,145200,271974277,1952,1957,1957,1952,2995
|
|
20230703,145100,266121507,1957,1957,1957,1957,0
|
|
20230703,145000,266121507,1957,1957,1957,1957,4
|
|
20230703,144900,266113679,1958,1958,1958,1958,0
|
|
20230703,144800,266113679,1958,1958,1958,1958,0
|
|
20230703,144700,266113679,1958,1958,1958,1958,0
|
|
20230703,144600,266113679,1958,1958,1958,1958,0
|
|
20230703,144500,266113679,1958,1958,1958,1958,21
|
|
20230703,144400,266072561,1958,1958,1958,1958,0
|
|
20230703,144300,266072561,1958,1958,1958,1958,0
|
|
20230703,144200,266072561,1958,1958,1958,1958,0
|
|
20230703,144100,266072561,1958,1958,1958,1958,0
|
|
20230703,144000,266072561,1958,1958,1958,1958,164
|
|
20230703,143900,265751449,1958,1958,1958,1958,1
|
|
20230703,143800,265749491,1959,1959,1959,1959,0
|
|
20230703,143700,265749491,1959,1959,1959,1959,0
|
|
20230703,143600,265749491,1959,1959,1959,1959,0
|
|
20230703,143500,265749491,1959,1959,1959,1959,0
|
|
20230703,143400,265749491,1959,1959,1959,1959,0
|
|
20230703,143300,265749491,1959,1959,1959,1959,0
|
|
20230703,143200,265749491,1959,1959,1959,1959,0
|
|
20230703,143100,265749491,1959,1959,1959,1959,0
|
|
20230703,143000,265749491,1959,1959,1959,1959,0
|
|
20230703,142900,265749491,1959,1959,1959,1959,1
|
|
20230703,142800,265747532,1959,1959,1959,1959,0
|
|
20230703,142700,265747532,1959,1959,1959,1959,1
|
|
20230703,142600,265745573,1952,1953,1959,1952,2331
|
|
20230703,142500,261188562,1953,1953,1953,1953,345
|
|
20230703,142400,260514777,1953,1953,1953,1953,0
|
|
20230703,142300,260514777,1953,1953,1953,1953,0
|
|
20230703,142200,260514777,1953,1953,1953,1953,0
|
|
20230703,142100,260514777,1953,1953,1953,1953,355
|
|
20230703,142000,259821462,1952,1952,1952,1952,0
|
|
20230703,141900,259821462,1952,1958,1958,1952,26
|
|
20230703,141800,259770704,1961,1961,1961,1961,0
|
|
20230703,141700,259770704,1961,1961,1961,1961,0
|
|
20230703,141600,259770704,1961,1961,1961,1961,0
|
|
20230703,141500,259770704,1961,1961,1961,1961,0
|
|
20230703,141400,259770704,1961,1961,1961,1961,0
|
|
20230703,141300,259770704,1961,1961,1961,1961,0
|
|
20230703,141200,259770704,1961,1961,1961,1961,0
|
|
20230703,141100,259770704,1961,1960,1961,1960,200
|
|
20230703,141000,259378580,1961,1961,1961,1961,0
|
|
20230703,140900,259378580,1961,1960,1961,1960,335
|
|
20230703,140800,258721723,1960,1960,1960,1960,0
|
|
20230703,140700,258721723,1960,1960,1960,1960,1
|
|
20230703,140600,258719763,1961,1961,1961,1961,0
|
|
20230703,140500,258719763,1961,1961,1961,1961,0
|
|
20230703,140400,258719763,1961,1961,1961,1961,0
|
|
20230703,140300,258719763,1961,1961,1961,1961,0
|
|
20230703,140200,258719763,1961,1961,1961,1961,2
|
|
20230703,140100,258715841,1961,1960,1961,1960,1483
|
|
20230703,140000,255809160,1960,1959,1960,1959,518
|
|
20230703,135900,254794151,1959,1959,1959,1959,1
|
|
20230703,135800,254792192,1951,1958,1958,1951,500
|
|
20230703,135700,253816263,1952,1960,1960,1952,1080
|
|
20230703,135600,251707459,1961,1961,1961,1961,0
|
|
20230703,135500,251707459,1961,1961,1961,1961,0
|
|
20230703,135400,251707459,1961,1961,1961,1961,0
|
|
20230703,135300,251707459,1961,1961,1961,1961,0
|
|
20230703,135200,251707459,1961,1961,1961,1961,0
|
|
20230703,135100,251707459,1961,1961,1961,1961,0
|
|
20230703,135000,251707459,1961,1950,1961,1950,2
|
|
20230703,134900,251703548,1950,1960,1960,1950,7035
|
|
20230703,134800,237961885,1961,1961,1961,1961,4
|
|
20230703,134700,237954041,1961,1961,1961,1961,0
|
|
20230703,134600,237954041,1961,1961,1961,1961,0
|
|
20230703,134500,237954041,1961,1960,1961,1960,492
|
|
20230703,134400,236989387,1959,1959,1959,1959,0
|
|
20230703,134300,236989387,1959,1959,1959,1959,1
|
|
20230703,134200,236987428,1959,1959,1959,1959,0
|
|
20230703,134100,236987428,1959,1959,1959,1959,0
|
|
20230703,134000,236987428,1959,1959,1959,1959,0
|
|
20230703,133900,236987428,1959,1959,1959,1959,7
|
|
20230703,133800,236973715,1960,1960,1960,1960,500
|
|
20230703,133700,235993715,1961,1961,1961,1961,0
|
|
20230703,133600,235993715,1961,1961,1961,1961,0
|
|
20230703,133500,235993715,1961,1961,1961,1961,0
|
|
20230703,133400,235993715,1961,1961,1961,1961,0
|
|
20230703,133300,235993715,1961,1961,1961,1961,540
|
|
20230703,133200,234934775,1961,1961,1961,1961,88
|
|
20230703,133100,234762207,1959,1961,1961,1959,1841
|
|
20230703,133000,231152198,1960,1960,1960,1960,102
|
|
20230703,132900,230952278,1960,1960,1960,1960,200
|
|
20230703,132800,230560278,1961,1961,1961,1961,0
|
|
20230703,132700,230560278,1961,1961,1961,1961,0
|
|
20230703,132600,230560278,1961,1961,1961,1961,500
|
|
20230703,132500,229579778,1962,1961,1962,1961,651
|
|
20230703,132400,228302616,1961,1961,1961,1961,250
|
|
20230703,132300,227812366,1961,1960,1961,1960,300
|
|
20230703,132200,227224185,1960,1960,1960,1960,1
|
|
20230703,132100,227222225,1961,1961,1961,1961,62
|
|
20230703,132000,227100643,1961,1959,1961,1959,50
|
|
20230703,131900,227002691,1959,1959,1959,1959,0
|
|
20230703,131800,227002691,1959,1959,1959,1959,0
|
|
20230703,131700,227002691,1959,1959,1959,1959,1
|
|
20230703,131600,227000732,1956,1956,1956,1956,0
|
|
20230703,131500,227000732,1956,1956,1956,1956,300
|
|
20230703,131400,226413932,1956,1956,1956,1956,0
|
|
20230703,131300,226413932,1956,1956,1956,1956,0
|
|
20230703,131200,226413932,1956,1956,1956,1956,0
|
|
20230703,131100,226413932,1956,1956,1956,1956,18
|
|
20230703,131000,226378724,1956,1956,1956,1956,337
|
|
20230703,130900,225719552,1956,1956,1956,1956,0
|
|
20230703,130800,225719552,1956,1956,1956,1956,0
|
|
20230703,130700,225719552,1956,1956,1956,1956,0
|
|
20230703,130600,225719552,1956,1951,1956,1951,2180
|
|
20230703,130500,221456372,1952,1952,1952,1952,0
|
|
20230703,130400,221456372,1952,1952,1952,1952,100
|
|
20230703,130300,221261172,1951,1951,1951,1951,0
|
|
20230703,130200,221261172,1951,1951,1951,1951,0
|
|
20230703,130100,221261172,1951,1951,1951,1951,127
|
|
20230703,130000,221013395,1956,1956,1956,1956,15
|
|
20230703,125900,220984055,1956,1956,1956,1956,200
|
|
20230703,125800,220592855,1956,1956,1956,1956,48
|
|
20230703,125700,220498967,1956,1956,1956,1956,0
|
|
20230703,125600,220498967,1956,1956,1956,1956,0
|
|
20230703,125500,220498967,1956,1956,1956,1956,250
|
|
20230703,125400,220009967,1950,1950,1950,1950,0
|
|
20230703,125300,220009967,1950,1951,1951,1950,250
|
|
20230703,125200,219522437,1955,1955,1955,1955,0
|
|
20230703,125100,219522437,1955,1955,1955,1955,794
|
|
20230703,125000,217970167,1955,1955,1955,1955,0
|
|
20230703,124900,217970167,1955,1953,1955,1952,457
|
|
20230703,124800,217076949,1955,1954,1955,1954,1626
|
|
20230703,124700,213898122,1949,1949,1949,1949,10
|
|
20230703,124600,213878632,1949,1949,1949,1949,0
|
|
20230703,124500,213878632,1949,1949,1949,1949,106
|
|
20230703,124400,213672038,1954,1954,1954,1954,1
|
|
20230703,124300,213670084,1949,1949,1949,1949,0
|
|
20230703,124200,213670084,1949,1949,1949,1949,0
|
|
20230703,124100,213670084,1949,1949,1949,1949,0
|
|
20230703,124000,213670084,1949,1952,1952,1949,1000
|
|
20230703,123900,211719373,1952,1952,1952,1952,0
|
|
20230703,123800,211719373,1952,1952,1952,1952,0
|
|
20230703,123700,211719373,1952,1952,1952,1952,200
|
|
20230703,123600,211328973,1954,1954,1954,1954,200
|
|
20230703,123500,210938173,1955,1955,1955,1955,0
|
|
20230703,123400,210938173,1955,1955,1955,1955,351
|
|
20230703,123300,210251968,1955,1955,1955,1955,9
|
|
20230703,123200,210234373,1955,1954,1955,1954,16
|
|
20230703,123100,210203094,1955,1955,1955,1955,45
|
|
20230703,123000,210115119,1955,1955,1955,1955,645
|
|
20230703,122900,208854144,1961,1961,1961,1961,1
|
|
20230703,122800,208852183,1961,1961,1961,1961,0
|
|
20230703,122700,208852183,1961,1961,1961,1955,302
|
|
20230703,122600,208261560,1961,1961,1961,1961,2
|
|
20230703,122500,208257638,1962,1957,1962,1957,31
|
|
20230703,122400,208196956,1958,1960,1960,1958,2778
|
|
20230703,122300,202757347,1960,1960,1960,1960,148
|
|
20230703,122200,202467267,1962,1962,1962,1962,0
|
|
20230703,122100,202467267,1962,1962,1962,1962,0
|
|
20230703,122000,202467267,1962,1962,1962,1962,0
|
|
20230703,121900,202467267,1962,1962,1962,1962,0
|
|
20230703,121800,202467267,1962,1962,1962,1962,0
|
|
20230703,121700,202467267,1962,1962,1962,1962,0
|
|
20230703,121600,202467267,1962,1962,1962,1962,33
|
|
20230703,121500,202402521,1962,1959,1962,1959,53
|
|
20230703,121400,202298691,1959,1959,1959,1959,406
|
|
20230703,121300,201503337,1959,1959,1959,1959,0
|
|
20230703,121200,201503337,1959,1959,1959,1959,0
|
|
20230703,121100,201503337,1959,1959,1959,1959,0
|
|
20230703,121000,201503337,1959,1959,1959,1959,0
|
|
20230703,120900,201503337,1959,1959,1959,1959,0
|
|
20230703,120800,201503337,1959,1959,1959,1959,1071
|
|
20230703,120700,199405248,1962,1962,1962,1962,0
|
|
20230703,120600,199405248,1962,1962,1962,1962,0
|
|
20230703,120500,199405248,1962,1962,1962,1962,255
|
|
20230703,120400,198904938,1962,1962,1962,1962,0
|
|
20230703,120300,198904938,1962,1963,1963,1962,19
|
|
20230703,120200,198867659,1962,1963,1963,1962,274
|
|
20230703,120100,198330067,1963,1963,1963,1963,25
|
|
20230703,120000,198280992,1963,1962,1963,1962,1616
|
|
20230703,115900,195109205,1958,1958,1958,1958,71
|
|
20230703,115800,194970187,1959,1959,1959,1959,0
|
|
20230703,115700,194970187,1959,1959,1959,1959,832
|
|
20230703,115600,193340299,1959,1960,1960,1959,1264
|
|
20230703,115500,190863076,1960,1960,1960,1960,469
|
|
20230703,115400,189943836,1962,1962,1962,1962,0
|
|
20230703,115300,189943836,1962,1962,1962,1962,0
|
|
20230703,115200,189943836,1962,1962,1962,1962,44
|
|
20230703,115100,189857508,1962,1962,1963,1962,327
|
|
20230703,115000,189215933,1962,1963,1963,1962,1504
|
|
20230703,114900,186263585,1962,1962,1962,1962,111
|
|
20230703,114800,186045803,1962,1962,1962,1962,2053
|
|
20230703,114700,182017817,1962,1963,1963,1962,1886
|
|
20230703,114600,178315635,1963,1961,1963,1961,5
|
|
20230703,114500,178305825,1961,1961,1963,1961,525
|
|
20230703,114400,177275850,1963,1958,1963,1958,8127
|
|
20230703,114300,161351496,1957,1956,1957,1956,4768
|
|
20230703,114200,152021520,1956,1956,1956,1956,3016
|
|
20230703,114100,146122224,1955,1955,1955,1955,0
|
|
20230703,114000,146122224,1955,1955,1955,1955,0
|
|
20230703,113900,146122224,1955,1955,1955,1955,0
|
|
20230703,113800,146122224,1955,1954,1955,1950,2385
|
|
20230703,113700,141461556,1949,1953,1953,1949,995
|
|
20230703,113600,139518401,1953,1954,1954,1953,29
|
|
20230703,113500,139461763,1953,1953,1953,1953,0
|
|
20230703,113400,139461763,1953,1952,1953,1952,1426
|
|
20230703,113300,136677695,1952,1950,1952,1950,156
|
|
20230703,113200,136373464,1950,1950,1950,1950,0
|
|
20230703,113100,136373464,1950,1950,1950,1950,0
|
|
20230703,113000,136373464,1950,1950,1950,1950,0
|
|
20230703,112900,136373464,1950,1950,1950,1950,1231
|
|
20230703,112800,133973014,1950,1950,1950,1950,20
|
|
20230703,112700,133934014,1950,1950,1950,1950,12
|
|
20230703,112600,133910614,1950,1950,1950,1950,0
|
|
20230703,112500,133910614,1950,1950,1950,1950,0
|
|
20230703,112400,133910614,1950,1950,1950,1950,0
|
|
20230703,112300,133910614,1950,1947,1950,1947,222
|
|
20230703,112200,133477825,1946,1946,1946,1946,0
|
|
20230703,112100,133477825,1946,1947,1947,1946,1195
|
|
20230703,112000,131151214,1948,1948,1948,1948,1
|
|
20230703,111900,131149266,1949,1950,1950,1949,401
|
|
20230703,111800,130367418,1950,1950,1950,1950,1
|
|
20230703,111700,130365468,1950,1950,1950,1950,0
|
|
20230703,111600,130365468,1950,1950,1950,1950,0
|
|
20230703,111500,130365468,1950,1949,1950,1949,960
|
|
20230703,111400,128493478,1950,1950,1950,1950,50
|
|
20230703,111300,128395978,1952,1952,1952,1952,110
|
|
20230703,111200,128181258,1952,1952,1952,1952,0
|
|
20230703,111100,128181258,1952,1952,1952,1952,0
|
|
20230703,111000,128181258,1952,1952,1952,1952,55
|
|
20230703,110900,128073898,1953,1953,1953,1953,0
|
|
20230703,110800,128073898,1953,1953,1953,1953,0
|
|
20230703,110700,128073898,1953,1953,1953,1953,126
|
|
20230703,110600,127827820,1953,1953,1953,1953,0
|
|
20230703,110500,127827820,1953,1953,1953,1953,407
|
|
20230703,110400,127032949,1953,1953,1953,1953,100
|
|
20230703,110300,126837649,1953,1953,1953,1953,0
|
|
20230703,110200,126837649,1953,1953,1953,1953,1500
|
|
20230703,110100,123908149,1953,1953,1953,1953,0
|
|
20230703,110000,123908149,1953,1953,1953,1953,493
|
|
20230703,105900,122945320,1953,1953,1953,1953,0
|
|
20230703,105800,122945320,1953,1953,1953,1953,0
|
|
20230703,105700,122945320,1953,1953,1953,1953,18
|
|
20230703,105600,122910166,1953,1953,1953,1953,0
|
|
20230703,105500,122910166,1953,1953,1953,1953,0
|
|
20230703,105400,122910166,1953,1953,1953,1953,100
|
|
20230703,105300,122714866,1953,1954,1954,1953,403
|
|
20230703,105200,121927737,1954,1953,1954,1953,128
|
|
20230703,105100,121677653,1953,1953,1953,1953,250
|
|
20230703,105000,121189403,1954,1954,1954,1954,0
|
|
20230703,104900,121189403,1954,1954,1954,1953,1000
|
|
20230703,104800,119235453,1953,1953,1953,1953,512
|
|
20230703,104700,118235517,1953,1952,1953,1952,12
|
|
20230703,104600,118212092,1949,1949,1949,1949,30
|
|
20230703,104500,118153622,1952,1952,1952,1952,0
|
|
20230703,104400,118153622,1952,1952,1952,1952,14
|
|
20230703,104300,118126294,1952,1952,1952,1952,1
|
|
20230703,104200,118124342,1952,1952,1952,1952,0
|
|
20230703,104100,118124342,1952,1952,1952,1952,1000
|
|
20230703,104000,116172342,1953,1953,1953,1946,7
|
|
20230703,103900,116158706,1953,1950,1953,1950,4159
|
|
20230703,103800,108045201,1946,1946,1946,1946,0
|
|
20230703,103700,108045201,1946,1946,1946,1946,135
|
|
20230703,103600,107782491,1949,1949,1949,1949,3
|
|
20230703,103500,107776644,1949,1948,1949,1948,1814
|
|
20230703,103400,104241412,1948,1948,1948,1948,3
|
|
20230703,103300,104235568,1945,1945,1945,1945,0
|
|
20230703,103200,104235568,1945,1945,1945,1945,0
|
|
20230703,103100,104235568,1945,1945,1945,1945,276
|
|
20230703,103000,103698748,1948,1948,1948,1948,0
|
|
20230703,102900,103698748,1948,1948,1948,1948,0
|
|
20230703,102800,103698748,1948,1948,1948,1948,51
|
|
20230703,102700,103599400,1948,1948,1948,1948,1
|
|
20230703,102600,103597452,1948,1948,1948,1948,1
|
|
20230703,102500,103595504,1944,1944,1944,1944,0
|
|
20230703,102400,103595504,1944,1944,1944,1944,0
|
|
20230703,102300,103595504,1944,1944,1944,1944,150
|
|
20230703,102200,103303904,1948,1948,1948,1948,0
|
|
20230703,102100,103303904,1948,1948,1948,1948,0
|
|
20230703,102000,103303904,1948,1948,1948,1948,234
|
|
20230703,101900,102848072,1948,1948,1948,1948,160
|
|
20230703,101800,102536392,1944,1944,1944,1944,0
|
|
20230703,101700,102536392,1944,1945,1945,1944,1143
|
|
20230703,101600,100313556,1945,1946,1946,1945,1234
|
|
20230703,101500,97912346,1946,1946,1946,1946,0
|
|
20230703,101400,97912346,1946,1946,1946,1946,154
|
|
20230703,101300,97612662,1949,1949,1949,1949,0
|
|
20230703,101200,97612662,1949,1949,1949,1949,0
|
|
20230703,101100,97612662,1949,1949,1949,1949,13
|
|
20230703,101000,97587325,1949,1949,1949,1949,51
|
|
20230703,100900,97487926,1949,1949,1949,1949,0
|
|
20230703,100800,97487926,1949,1949,1949,1949,1
|
|
20230703,100700,97485977,1949,1949,1949,1949,1
|
|
20230703,100600,97484028,1946,1946,1946,1946,414
|
|
20230703,100500,96678384,1946,1946,1946,1946,66
|
|
20230703,100400,96549948,1950,1950,1950,1950,0
|
|
20230703,100300,96549948,1950,1950,1950,1950,282
|
|
20230703,100200,96000048,1950,1950,1950,1950,20
|
|
20230703,100100,95961048,1950,1950,1950,1950,242
|
|
20230703,100000,95489148,1950,1950,1950,1950,102
|
|
20230703,095900,95290248,1950,1950,1950,1950,0
|
|
20230703,095800,95290248,1950,1950,1950,1950,0
|
|
20230703,095700,95290248,1950,1950,1950,1950,943
|
|
20230703,095600,93451398,1950,1950,1950,1950,31
|
|
20230703,095500,93390948,1950,1950,1950,1950,20
|
|
20230703,095400,93351948,1950,1949,1950,1949,402
|
|
20230703,095300,92568158,1949,1949,1949,1949,16
|
|
20230703,095200,92536974,1944,1944,1944,1944,0
|
|
20230703,095100,92536974,1944,1945,1945,1943,489
|
|
20230703,095000,91586361,1945,1943,1945,1943,230
|
|
20230703,094900,91139069,1943,1945,1945,1943,2769
|
|
20230703,094800,85757449,1945,1945,1945,1945,504
|
|
20230703,094700,84777169,1945,1945,1945,1945,1
|
|
20230703,094600,84775224,1950,1950,1950,1950,0
|
|
20230703,094500,84775224,1950,1944,1950,1944,615
|
|
20230703,094400,83579574,1950,1943,1950,1943,2180
|
|
20230703,094300,79342574,1950,1943,1950,1943,6
|
|
20230703,094200,79330909,1950,1950,1950,1950,1
|
|
20230703,094100,79328959,1949,1947,1949,1947,5739
|
|
20230703,094000,68149274,1948,1948,1948,1948,0
|
|
20230703,093900,68149274,1948,1948,1948,1948,13
|
|
20230703,093800,68123950,1948,1948,1948,1948,161
|
|
20230703,093700,67810322,1949,1943,1949,1942,795
|
|
20230703,093600,66266415,1948,1947,1948,1947,469
|
|
20230703,093500,65353103,1947,1941,1947,1941,11312
|
|
20230703,093400,43341281,1941,1941,1941,1941,0
|
|
20230703,093300,43341281,1941,1941,1941,1941,0
|
|
20230703,093200,43341281,1941,1941,1941,1941,0
|
|
20230703,093100,43341281,1941,1945,1945,1941,160
|
|
20230703,093000,43030161,1941,1941,1947,1941,109
|
|
20230703,092900,42817984,1940,1940,1940,1940,0
|
|
20230703,092800,42817984,1940,1940,1940,1940,0
|
|
20230703,092700,42817984,1940,1940,1940,1940,100
|
|
20230703,092600,42623984,1940,1940,1940,1940,100
|
|
20230703,092500,42429984,1947,1947,1947,1947,0
|
|
20230703,092400,42429984,1947,1944,1947,1944,10
|
|
20230703,092300,42410524,1940,1942,1943,1940,107
|
|
20230703,092200,42202808,1942,1942,1942,1942,63
|
|
20230703,092100,42080462,1947,1942,1947,1942,299
|
|
20230703,092000,41499554,1942,1943,1947,1942,1087
|
|
20230703,091900,39388455,1947,1947,1947,1947,0
|
|
20230703,091800,39388455,1947,1945,1947,1945,483
|
|
20230703,091700,38448057,1944,1943,1944,1942,35
|
|
20230703,091600,38380084,1942,1942,1942,1942,1394
|
|
20230703,091500,35672936,1942,1944,1944,1942,51
|
|
20230703,091400,35573886,1947,1947,1947,1947,61
|
|
20230703,091300,35455119,1950,1950,1954,1950,2241
|
|
20230703,091200,31084916,1949,1947,1949,1947,1634
|
|
20230703,091100,27901905,1942,1943,1944,1942,2492
|
|
20230703,091000,23060506,1943,1947,1947,1943,1014
|
|
20230703,090900,21089288,1947,1947,1947,1947,10
|
|
20230703,090800,21069818,1947,1947,1947,1947,76
|
|
20230703,090700,20921846,1943,1947,1948,1943,746
|
|
20230703,090600,19470038,1947,1943,1947,1942,1371
|
|
20230703,090500,16803809,1942,1936,1942,1936,244
|
|
20230703,090400,16330493,1930,1932,1932,1930,2119
|
|
20230703,090300,12238795,1940,1939,1940,1936,158
|
|
20230703,090200,11932280,1937,1938,1939,1937,68
|
|
20230703,090100,11800551,1937,1937,1937,1937,1044
|
|
20230703,090000,9778323,1936,1928,1936,1928,5058
|