627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,192400,961705403,1697,1697,1697,1697,30643
|
|
20240805,192300,961705403,1697,1697,1697,1697,0
|
|
20240805,192200,961705403,1697,1697,1697,1697,0
|
|
20240805,192100,961705403,1697,1697,1697,1697,0
|
|
20240805,192000,961705403,1697,1697,1697,1697,0
|
|
20240805,191900,961705403,1697,1697,1697,1697,0
|
|
20240805,191800,961705403,1697,1697,1697,1697,0
|
|
20240805,191700,961705403,1697,1697,1697,1697,0
|
|
20240805,191600,961705403,1697,1697,1697,1697,0
|
|
20240805,191500,961705403,1697,1697,1697,1697,0
|
|
20240805,191400,961705403,1697,1697,1697,1697,0
|
|
20240805,191300,961705403,1697,1697,1697,1697,0
|
|
20240805,191200,961705403,1697,1697,1697,1697,0
|
|
20240805,191100,961705403,1697,1697,1697,1697,0
|
|
20240805,191000,961705403,1697,1697,1697,1697,0
|
|
20240805,190900,961705403,1697,1697,1697,1697,0
|
|
20240805,190800,961705403,1697,1697,1697,1697,0
|
|
20240805,190700,961705403,1697,1697,1697,1697,0
|
|
20240805,190600,961705403,1697,1697,1697,1697,0
|
|
20240805,190500,961705403,1697,1697,1697,1697,0
|
|
20240805,190400,961705403,1697,1697,1697,1697,0
|
|
20240805,190300,961705403,1697,1697,1697,1697,0
|
|
20240805,190200,961705403,1697,1697,1697,1697,0
|
|
20240805,190100,961705403,1697,1697,1697,1697,0
|
|
20240805,190000,961705403,1697,1697,1697,1697,0
|
|
20240805,185900,961705403,1697,1697,1697,1697,0
|
|
20240805,185800,961705403,1697,1697,1697,1697,0
|
|
20240805,185700,961705403,1697,1697,1697,1697,0
|
|
20240805,185600,961705403,1697,1697,1697,1697,0
|
|
20240805,185500,961705403,1697,1697,1697,1697,0
|
|
20240805,185400,961705403,1697,1697,1697,1697,30643
|
|
20240805,185300,961705403,1697,1697,1697,1697,0
|
|
20240805,185200,961705403,1697,1697,1697,1697,0
|
|
20240805,185100,961705403,1697,1697,1697,1697,0
|
|
20240805,185000,961705403,1697,1697,1697,1697,0
|
|
20240805,184900,961705403,1697,1697,1697,1697,0
|
|
20240805,184800,961705403,1697,1697,1697,1697,0
|
|
20240805,184700,961705403,1697,1697,1697,1697,0
|
|
20240805,184600,961705403,1697,1697,1697,1697,0
|
|
20240805,184500,961705403,1697,1697,1697,1697,0
|
|
20240805,184400,961705403,1697,1697,1697,1697,0
|
|
20240805,184300,961705403,1697,1697,1697,1697,0
|
|
20240805,184200,961705403,1697,1697,1697,1697,0
|
|
20240805,184100,961705403,1697,1697,1697,1697,0
|
|
20240805,184000,961705403,1697,1697,1697,1697,0
|
|
20240805,183900,961705403,1697,1697,1697,1697,0
|
|
20240805,183800,961705403,1697,1697,1697,1697,0
|
|
20240805,183700,961705403,1697,1697,1697,1697,0
|
|
20240805,183600,961705403,1697,1697,1697,1697,0
|
|
20240805,183500,961705403,1697,1697,1697,1697,0
|
|
20240805,183400,961705403,1697,1697,1697,1697,0
|
|
20240805,183300,961705403,1697,1697,1697,1697,0
|
|
20240805,183200,961705403,1697,1697,1697,1697,0
|
|
20240805,183100,961705403,1697,1697,1697,1697,0
|
|
20240805,183000,961705403,1697,1697,1697,1697,0
|
|
20240805,182900,961705403,1697,1697,1697,1697,0
|
|
20240805,182800,961705403,1697,1697,1697,1697,0
|
|
20240805,182700,961705403,1697,1697,1697,1697,0
|
|
20240805,182600,961705403,1697,1697,1697,1697,0
|
|
20240805,182500,961705403,1697,1697,1697,1697,0
|
|
20240805,182400,961705403,1697,1697,1697,1697,30643
|
|
20240805,182300,961705403,1697,1697,1697,1697,0
|
|
20240805,182200,961705403,1697,1697,1697,1697,0
|
|
20240805,182100,961705403,1697,1697,1697,1697,0
|
|
20240805,182000,961705403,1697,1697,1697,1697,0
|
|
20240805,181900,961705403,1697,1697,1697,1697,0
|
|
20240805,181800,961705403,1697,1697,1697,1697,0
|
|
20240805,181700,961705403,1697,1697,1697,1697,0
|
|
20240805,181600,961705403,1697,1697,1697,1697,0
|
|
20240805,181500,961705403,1697,1697,1697,1697,0
|
|
20240805,181400,961705403,1697,1697,1697,1697,0
|
|
20240805,181300,961705403,1697,1697,1697,1697,0
|
|
20240805,181200,961705403,1697,1697,1697,1697,0
|
|
20240805,181100,961705403,1697,1697,1697,1697,0
|
|
20240805,181000,961705403,1697,1697,1697,1697,0
|
|
20240805,180900,961705403,1697,1697,1697,1697,0
|
|
20240805,180800,961705403,1697,1697,1697,1697,0
|
|
20240805,180700,961705403,1697,1697,1697,1697,0
|
|
20240805,180600,961705403,1697,1697,1697,1697,0
|
|
20240805,180500,961705403,1697,1697,1697,1697,0
|
|
20240805,180400,961705403,1697,1697,1697,1697,0
|
|
20240805,180300,961705403,1697,1697,1697,1697,0
|
|
20240805,180200,961705403,1697,1697,1697,1697,0
|
|
20240805,180100,961705403,1697,1697,1697,1697,0
|
|
20240805,180000,961705403,1697,1697,1697,1697,0
|
|
20240805,175900,961705403,1697,1697,1697,1697,0
|
|
20240805,175800,961705403,1697,1697,1697,1697,0
|
|
20240805,175700,961705403,1697,1697,1697,1697,0
|
|
20240805,175600,961705403,1697,1697,1697,1697,0
|
|
20240805,175500,961705403,1697,1697,1697,1697,0
|
|
20240805,175400,961705403,1697,1697,1697,1697,30643
|
|
20240805,175300,961705403,1697,1697,1697,1697,0
|
|
20240805,175200,961705403,1697,1697,1697,1697,0
|
|
20240805,175100,961705403,1697,1697,1697,1697,0
|
|
20240805,175000,961705403,1697,1697,1697,1697,0
|
|
20240805,174900,961705403,1697,1697,1697,1697,0
|
|
20240805,174800,961705403,1697,1697,1697,1697,0
|
|
20240805,174700,961705403,1697,1697,1697,1697,0
|
|
20240805,174600,961705403,1697,1697,1697,1697,0
|
|
20240805,174500,961705403,1697,1697,1697,1697,0
|
|
20240805,174400,961705403,1697,1697,1697,1697,0
|
|
20240805,174300,961705403,1697,1697,1697,1697,0
|
|
20240805,174200,961705403,1697,1697,1697,1697,0
|
|
20240805,174100,961705403,1697,1697,1697,1697,0
|
|
20240805,174000,961705403,1697,1697,1697,1697,0
|
|
20240805,173900,961705403,1697,1697,1697,1697,0
|
|
20240805,173800,961705403,1697,1697,1697,1697,0
|
|
20240805,173700,961705403,1697,1697,1697,1697,0
|
|
20240805,173600,961705403,1697,1697,1697,1697,0
|
|
20240805,173500,961705403,1697,1697,1697,1697,0
|
|
20240805,173400,961705403,1697,1697,1697,1697,0
|
|
20240805,173300,961705403,1697,1697,1697,1697,0
|
|
20240805,173200,961705403,1697,1697,1697,1697,0
|
|
20240805,173100,961705403,1697,1697,1697,1697,0
|
|
20240805,173000,961705403,1697,1697,1697,1697,0
|
|
20240805,172900,961705403,1697,1697,1697,1697,0
|
|
20240805,172800,961705403,1697,1697,1697,1697,0
|
|
20240805,172700,961705403,1697,1697,1697,1697,0
|
|
20240805,172600,961705403,1697,1697,1697,1697,0
|
|
20240805,172500,961705403,1697,1697,1697,1697,0
|
|
20240805,172400,961705403,1697,1697,1697,1697,30643
|
|
20240805,172300,961705403,1697,1697,1697,1697,0
|
|
20240805,172200,961705403,1697,1697,1697,1697,0
|
|
20240805,172100,961705403,1697,1697,1697,1697,0
|
|
20240805,172000,961705403,1697,1697,1697,1697,0
|
|
20240805,171900,961705403,1697,1697,1697,1697,0
|
|
20240805,171800,961705403,1697,1697,1697,1697,0
|
|
20240805,171700,961705403,1697,1697,1697,1697,0
|
|
20240805,171600,961705403,1697,1697,1697,1697,0
|
|
20240805,171500,961705403,1697,1697,1697,1697,0
|
|
20240805,171400,961705403,1697,1697,1697,1697,0
|
|
20240805,171300,961705403,1697,1697,1697,1697,0
|
|
20240805,171200,961705403,1697,1697,1697,1697,0
|
|
20240805,171100,961705403,1697,1697,1697,1697,0
|
|
20240805,171000,961705403,1697,1697,1697,1697,0
|
|
20240805,170900,961705403,1697,1697,1697,1697,0
|
|
20240805,170800,961705403,1697,1697,1697,1697,0
|
|
20240805,170700,961705403,1697,1697,1697,1697,0
|
|
20240805,170600,961705403,1697,1697,1697,1697,0
|
|
20240805,170500,961705403,1697,1697,1697,1697,0
|
|
20240805,170400,961705403,1697,1697,1697,1697,0
|
|
20240805,170300,961705403,1697,1697,1697,1697,0
|
|
20240805,170200,961705403,1697,1697,1697,1697,0
|
|
20240805,170100,961705403,1697,1697,1697,1697,0
|
|
20240805,170000,961705403,1697,1697,1697,1697,0
|
|
20240805,165900,961705403,1697,1697,1697,1697,0
|
|
20240805,165800,961705403,1697,1697,1697,1697,0
|
|
20240805,165700,961705403,1697,1697,1697,1697,0
|
|
20240805,165600,961705403,1697,1697,1697,1697,0
|
|
20240805,165500,961705403,1697,1697,1697,1697,0
|
|
20240805,165400,961705403,1697,1697,1697,1697,30643
|
|
20240805,165300,961705403,1697,1697,1697,1697,0
|
|
20240805,165200,961705403,1697,1697,1697,1697,0
|
|
20240805,165100,961705403,1697,1697,1697,1697,0
|
|
20240805,165000,961705403,1697,1697,1697,1697,0
|
|
20240805,164900,961705403,1697,1697,1697,1697,0
|
|
20240805,164800,961705403,1697,1697,1697,1697,0
|
|
20240805,164700,961705403,1697,1697,1697,1697,0
|
|
20240805,164600,961705403,1697,1697,1697,1697,0
|
|
20240805,164500,961705403,1697,1697,1697,1697,0
|
|
20240805,164400,961705403,1697,1697,1697,1697,0
|
|
20240805,164300,961705403,1697,1697,1697,1697,0
|
|
20240805,164200,961705403,1697,1697,1697,1697,0
|
|
20240805,164100,961705403,1697,1697,1697,1697,0
|
|
20240805,164000,961705403,1697,1697,1697,1697,0
|
|
20240805,163900,961705403,1697,1697,1697,1697,0
|
|
20240805,163800,961705403,1697,1697,1697,1697,0
|
|
20240805,163700,961705403,1697,1697,1697,1697,0
|
|
20240805,163600,961705403,1697,1697,1697,1697,0
|
|
20240805,163500,961705403,1697,1697,1697,1697,0
|
|
20240805,163400,961705403,1697,1697,1697,1697,0
|
|
20240805,163300,961705403,1697,1697,1697,1697,0
|
|
20240805,163200,961705403,1697,1697,1697,1697,0
|
|
20240805,163100,961705403,1697,1697,1697,1697,0
|
|
20240805,163000,961705403,1697,1697,1697,1697,0
|
|
20240805,162900,961705403,1697,1697,1697,1697,0
|
|
20240805,162800,961705403,1697,1697,1697,1697,0
|
|
20240805,162700,961705403,1697,1697,1697,1697,0
|
|
20240805,162600,961705403,1697,1697,1697,1697,0
|
|
20240805,162500,961705403,1697,1697,1697,1697,0
|
|
20240805,162400,961705403,1697,1697,1697,1697,30643
|
|
20240805,162300,961705403,1697,1697,1697,1697,0
|
|
20240805,162200,961705403,1697,1697,1697,1697,0
|
|
20240805,162100,961705403,1697,1697,1697,1697,0
|
|
20240805,162000,961705403,1697,1697,1697,1697,0
|
|
20240805,161900,961705403,1697,1697,1697,1697,0
|
|
20240805,161800,961705403,1697,1697,1697,1697,0
|
|
20240805,161700,961705403,1697,1697,1697,1697,0
|
|
20240805,161600,961705403,1697,1697,1697,1697,0
|
|
20240805,161500,961705403,1697,1697,1697,1697,0
|
|
20240805,161400,961705403,1697,1697,1697,1697,0
|
|
20240805,161300,961705403,1697,1697,1697,1697,0
|
|
20240805,161200,961705403,1697,1697,1697,1697,0
|
|
20240805,161100,961705403,1697,1697,1697,1697,0
|
|
20240805,161000,961705403,1697,1697,1697,1697,0
|
|
20240805,160900,961705403,1697,1697,1697,1697,0
|
|
20240805,160800,961705403,1697,1697,1697,1697,0
|
|
20240805,160700,961705403,1697,1697,1697,1697,0
|
|
20240805,160600,961705403,1697,1697,1697,1697,0
|
|
20240805,160500,961705403,1697,1697,1697,1697,0
|
|
20240805,160400,961705403,1697,1697,1697,1697,0
|
|
20240805,160300,961705403,1697,1697,1697,1697,0
|
|
20240805,160200,961705403,1697,1697,1697,1697,0
|
|
20240805,160100,961705403,1697,1697,1697,1697,0
|
|
20240805,160000,961705403,1697,1697,1697,1697,0
|
|
20240805,155900,961705403,1697,1697,1697,1697,0
|
|
20240805,155800,961705403,1697,1697,1697,1697,0
|
|
20240805,155700,961705403,1697,1697,1697,1697,0
|
|
20240805,155600,961705403,1697,1697,1697,1697,0
|
|
20240805,155500,961705403,1697,1697,1697,1697,0
|
|
20240805,155400,961705403,1697,1697,1697,1697,30643
|
|
20240805,155300,961705403,1697,1697,1697,1697,0
|
|
20240805,155200,961705403,1697,1697,1697,1697,0
|
|
20240805,155100,961705403,1697,1697,1697,1697,0
|
|
20240805,155000,961705403,1697,1697,1697,1697,0
|
|
20240805,154900,961705403,1697,1697,1697,1697,0
|
|
20240805,154800,961705403,1697,1697,1697,1697,0
|
|
20240805,154700,961705403,1697,1697,1697,1697,0
|
|
20240805,154600,961705403,1697,1697,1697,1697,0
|
|
20240805,154500,961705403,1697,1697,1697,1697,0
|
|
20240805,154400,961705403,1697,1697,1697,1697,0
|
|
20240805,154300,961705403,1697,1697,1697,1697,0
|
|
20240805,154200,961705403,1697,1697,1697,1697,0
|
|
20240805,154100,961705403,1697,1697,1697,1697,0
|
|
20240805,154000,961705403,1697,1697,1697,1697,0
|
|
20240805,153900,961705403,1697,1697,1697,1697,0
|
|
20240805,153800,961705403,1697,1697,1697,1697,0
|
|
20240805,153700,961705403,1697,1697,1697,1697,0
|
|
20240805,153600,961705403,1697,1697,1697,1697,0
|
|
20240805,153500,961705403,1697,1697,1697,1697,0
|
|
20240805,153400,961705403,1697,1697,1697,1697,0
|
|
20240805,153300,961705403,1697,1697,1697,1697,0
|
|
20240805,153200,961705403,1697,1697,1697,1697,0
|
|
20240805,153100,961705403,1697,1697,1697,1697,0
|
|
20240805,153000,961705403,1697,1697,1697,1697,30643
|
|
20240805,152900,909704232,1702,1702,1702,1702,0
|
|
20240805,152800,909704232,1702,1702,1702,1702,0
|
|
20240805,152700,909704232,1702,1702,1702,1702,0
|
|
20240805,152600,909704232,1702,1702,1702,1702,0
|
|
20240805,152500,909704232,1702,1702,1702,1702,0
|
|
20240805,152400,909704232,1702,1702,1702,1702,0
|
|
20240805,152300,909704232,1702,1702,1702,1702,0
|
|
20240805,152200,909704232,1702,1702,1702,1702,0
|
|
20240805,152100,909704232,1702,1702,1702,1702,0
|
|
20240805,152000,909704232,1702,1702,1702,1702,0
|
|
20240805,151900,909704232,1702,1718,1734,1702,7507
|
|
20240805,151800,896866382,1737,1739,1739,1736,210
|
|
20240805,151700,896501247,1739,1739,1749,1739,1903
|
|
20240805,151600,893191910,1737,1732,1737,1700,4969
|
|
20240805,151500,884663574,1727,1706,1727,1702,360
|
|
20240805,151400,884050709,1701,1713,1734,1701,13652
|
|
20240805,151300,860684868,1735,1724,1735,1711,1536
|
|
20240805,151200,858040158,1728,1728,1728,1728,41
|
|
20240805,151100,857969310,1710,1710,1710,1710,0
|
|
20240805,151000,857969310,1710,1753,1753,1710,2673
|
|
20240805,150900,853382786,1737,1739,1739,1737,120
|
|
20240805,150800,853174285,1715,1764,1764,1715,3151
|
|
20240805,150700,847745223,1765,1766,1766,1765,115
|
|
20240805,150600,847542233,1770,1770,1770,1770,10
|
|
20240805,150500,847524533,1770,1772,1772,1770,251
|
|
20240805,150400,847079763,1714,1768,1772,1714,14713
|
|
20240805,150300,821321363,1768,1768,1768,1754,112
|
|
20240805,150200,821123501,1751,1750,1751,1734,815
|
|
20240805,150100,819697401,1767,1769,1769,1767,15
|
|
20240805,150000,819670874,1769,1740,1769,1739,8369
|
|
20240805,145900,805116904,1733,1733,1733,1704,5734
|
|
20240805,145800,795179911,1770,1724,1772,1724,1689
|
|
20240805,145700,792254025,1724,1730,1774,1696,1745
|
|
20240805,145600,789231928,1727,1717,1727,1717,2932
|
|
20240805,145500,784177696,1724,1726,1731,1695,7021
|
|
20240805,145400,772260089,1706,1733,1733,1700,602
|
|
20240805,145300,771235617,1733,1711,1733,1689,10711
|
|
20240805,145200,753124286,1769,1800,1800,1690,11727
|
|
20240805,145100,732661869,1800,1802,1802,1797,1923
|
|
20240805,145000,729200221,1803,1815,1815,1803,9026
|
|
20240805,144900,712851746,1815,1816,1816,1815,935
|
|
20240805,144800,711154415,1818,1815,1818,1815,88
|
|
20240805,144700,710994671,1819,1819,1819,1819,1
|
|
20240805,144600,710992852,1813,1813,1813,1813,0
|
|
20240805,144500,710992852,1813,1816,1816,1813,1694
|
|
20240805,144400,707921524,1819,1815,1820,1813,1515
|
|
20240805,144300,705171616,1815,1826,1826,1815,7218
|
|
20240805,144200,692045457,1827,1832,1832,1827,1593
|
|
20240805,144100,689130560,1830,1832,1832,1830,878
|
|
20240805,144000,687523456,1832,1836,1836,1832,892
|
|
20240805,143900,685887772,1836,1844,1844,1836,5221
|
|
20240805,143800,676279446,1845,1846,1846,1845,1737
|
|
20240805,143700,673074464,1847,1849,1849,1847,345
|
|
20240805,143600,672436971,1850,1852,1852,1850,1747
|
|
20240805,143500,669204981,1850,1852,1852,1850,1000
|
|
20240805,143400,667354974,1858,1853,1858,1850,983
|
|
20240805,143300,665536012,1858,1858,1858,1858,0
|
|
20240805,143200,665536012,1858,1858,1858,1858,101
|
|
20240805,143100,665348354,1851,1853,1853,1851,803
|
|
20240805,143000,663861987,1851,1857,1857,1851,289
|
|
20240805,142900,663326735,1857,1857,1857,1857,157
|
|
20240805,142800,663035186,1857,1857,1857,1857,54
|
|
20240805,142700,662934908,1855,1857,1857,1855,1796
|
|
20240805,142600,659599770,1857,1857,1857,1857,5252
|
|
20240805,142500,649846806,1859,1859,1859,1859,0
|
|
20240805,142400,649846806,1859,1859,1859,1859,0
|
|
20240805,142300,649846806,1859,1859,1859,1859,0
|
|
20240805,142200,649846806,1859,1859,1859,1859,0
|
|
20240805,142100,649846806,1859,1859,1859,1859,0
|
|
20240805,142000,649846806,1859,1859,1859,1859,0
|
|
20240805,141900,649846806,1859,1859,1859,1859,0
|
|
20240805,141800,649846806,1859,1859,1859,1859,0
|
|
20240805,141700,649846806,1859,1859,1859,1859,0
|
|
20240805,141600,649846806,1859,1859,1859,1859,0
|
|
20240805,141500,649846806,1859,1859,1859,1859,0
|
|
20240805,141400,649846806,1859,1859,1859,1859,0
|
|
20240805,141300,649846806,1859,1859,1859,1859,0
|
|
20240805,141200,649846806,1859,1859,1859,1859,0
|
|
20240805,141100,649846806,1859,1859,1859,1859,0
|
|
20240805,141000,649846806,1859,1859,1859,1859,0
|
|
20240805,140900,649846806,1859,1859,1859,1859,0
|
|
20240805,140800,649846806,1859,1859,1859,1859,0
|
|
20240805,140700,649846806,1859,1859,1859,1859,0
|
|
20240805,140600,649846806,1859,1859,1859,1859,0
|
|
20240805,140500,649846806,1859,1859,1859,1859,0
|
|
20240805,140400,649846806,1859,1859,1859,1859,0
|
|
20240805,140300,649846806,1859,1859,1859,1859,0
|
|
20240805,140200,649846806,1859,1859,1859,1859,0
|
|
20240805,140100,649846806,1859,1859,1859,1859,0
|
|
20240805,140000,649846806,1859,1859,1859,1859,0
|
|
20240805,135900,649846806,1859,1859,1859,1859,0
|
|
20240805,135800,649846806,1859,1859,1859,1859,0
|
|
20240805,135700,649846806,1859,1859,1859,1859,0
|
|
20240805,135600,649846806,1859,1859,1859,1859,0
|
|
20240805,135500,649846806,1859,1859,1859,1859,0
|
|
20240805,135400,649846806,1859,1859,1859,1859,1
|
|
20240805,135300,649844947,1859,1858,1859,1858,205
|
|
20240805,135200,649463988,1858,1858,1858,1857,73
|
|
20240805,135100,649328358,1858,1858,1858,1858,4
|
|
20240805,135000,649320926,1858,1858,1858,1858,7
|
|
20240805,134900,649307920,1858,1859,1859,1857,16
|
|
20240805,134800,649278192,1859,1857,1859,1857,9
|
|
20240805,134700,649261467,1859,1859,1859,1857,450
|
|
20240805,134600,648424928,1859,1859,1859,1859,24
|
|
20240805,134500,648380312,1859,1859,1859,1859,1
|
|
20240805,134400,648378453,1850,1859,1859,1850,434
|
|
20240805,134300,647573484,1859,1860,1860,1859,777
|
|
20240805,134200,646129035,1860,1861,1861,1860,22
|
|
20240805,134100,646088104,1866,1862,1866,1859,204
|
|
20240805,134000,645708687,1866,1866,1866,1866,0
|
|
20240805,133900,645708687,1866,1866,1866,1866,8
|
|
20240805,133800,645693759,1866,1866,1866,1866,300
|
|
20240805,133700,645133959,1866,1866,1867,1866,2752
|
|
20240805,133600,639996159,1867,1867,1867,1867,1
|
|
20240805,133500,639994292,1850,1861,1861,1850,10599
|
|
20240805,133400,620349525,1861,1861,1861,1861,0
|
|
20240805,133300,620349525,1861,1860,1861,1860,2499
|
|
20240805,133200,615701285,1860,1868,1868,1860,769
|
|
20240805,133100,614269897,1868,1868,1868,1868,0
|
|
20240805,133000,614269897,1868,1862,1868,1860,1001
|
|
20240805,132900,612408025,1860,1862,1862,1860,125
|
|
20240805,132800,612175520,1860,1863,1863,1860,2700
|
|
20240805,132700,607153493,1869,1869,1869,1869,1
|
|
20240805,132600,607151624,1869,1869,1869,1869,56
|
|
20240805,132500,607046960,1869,1868,1870,1864,137
|
|
20240805,132400,606791435,1869,1873,1873,1869,32
|
|
20240805,132300,606731619,1870,1873,1874,1870,269
|
|
20240805,132200,606227784,1873,1873,1873,1873,1
|
|
20240805,132100,606225911,1873,1874,1874,1870,6
|
|
20240805,132000,606214674,1873,1873,1873,1872,1111
|
|
20240805,131900,604133811,1874,1865,1874,1865,521
|
|
20240805,131800,603162110,1865,1861,1865,1855,977
|
|
20240805,131700,601346208,1860,1861,1861,1860,4000
|
|
20240805,131600,593904405,1861,1862,1865,1861,1676
|
|
20240805,131500,590784203,1865,1865,1865,1865,2
|
|
20240805,131400,590780473,1865,1865,1865,1865,1
|
|
20240805,131300,590778608,1865,1865,1865,1865,0
|
|
20240805,131200,590778608,1865,1865,1865,1865,648
|
|
20240805,131100,589570088,1865,1865,1865,1865,18
|
|
20240805,131000,589536518,1865,1865,1865,1863,104
|
|
20240805,130900,589342590,1865,1865,1865,1862,689
|
|
20240805,130800,588058987,1862,1865,1865,1862,1181
|
|
20240805,130700,585858581,1865,1865,1865,1865,122
|
|
20240805,130600,585631051,1865,1865,1874,1865,107
|
|
20240805,130500,585431459,1864,1866,1866,1864,1635
|
|
20240805,130400,582383217,1865,1869,1869,1865,1201
|
|
20240805,130300,580142849,1868,1870,1870,1868,1030
|
|
20240805,130200,578217429,1870,1870,1870,1870,150
|
|
20240805,130100,577936929,1870,1870,1870,1870,363
|
|
20240805,130000,577258119,1870,1872,1872,1870,1034
|
|
20240805,125900,575323767,1872,1873,1873,1872,453
|
|
20240805,125800,574475632,1873,1873,1873,1873,0
|
|
20240805,125700,574475632,1873,1873,1873,1873,0
|
|
20240805,125600,574475632,1873,1873,1873,1873,0
|
|
20240805,125500,574475632,1873,1873,1873,1873,200
|
|
20240805,125400,574101032,1873,1878,1878,1873,107
|
|
20240805,125300,573900106,1878,1878,1878,1872,328
|
|
20240805,125200,573284606,1878,1872,1878,1872,1265
|
|
20240805,125100,570916520,1871,1872,1872,1871,78
|
|
20240805,125000,570770554,1872,1872,1872,1871,117
|
|
20240805,124900,570551535,1872,1872,1872,1872,24
|
|
20240805,124800,570506607,1872,1872,1872,1872,26
|
|
20240805,124700,570457935,1872,1872,1872,1872,60
|
|
20240805,124600,570345615,1872,1872,1872,1871,2482
|
|
20240805,124500,565699429,1872,1872,1872,1872,6
|
|
20240805,124400,565688197,1871,1871,1871,1871,551
|
|
20240805,124300,564657276,1871,1870,1871,1870,109
|
|
20240805,124200,564453442,1870,1872,1872,1870,2128
|
|
20240805,124100,560473051,1872,1878,1878,1871,135
|
|
20240805,124000,560220332,1878,1871,1878,1870,1944
|
|
20240805,123900,556585026,1878,1880,1880,1870,9851
|
|
20240805,123800,538160344,1886,1886,1886,1886,1
|
|
20240805,123700,538158458,1888,1888,1888,1876,29
|
|
20240805,123600,538103718,1888,1888,1888,1888,12
|
|
20240805,123500,538081062,1889,1889,1889,1889,505
|
|
20240805,123400,537127117,1888,1879,1888,1879,153
|
|
20240805,123300,536839090,1879,1879,1879,1879,0
|
|
20240805,123200,536839090,1879,1871,1879,1870,523
|
|
20240805,123100,535860543,1871,1871,1871,1870,4340
|
|
20240805,123000,527742168,1871,1871,1871,1870,641
|
|
20240805,122900,526542869,1871,1879,1879,1870,13306
|
|
20240805,122800,501655932,1879,1880,1880,1879,10
|
|
20240805,122700,501637139,1880,1880,1880,1880,2
|
|
20240805,122600,501633379,1880,1880,1880,1880,0
|
|
20240805,122500,501633379,1880,1881,1881,1880,156
|
|
20240805,122400,501340098,1880,1880,1880,1880,0
|
|
20240805,122300,501340098,1880,1888,1888,1880,1776
|
|
20240805,122200,497996863,1888,1888,1888,1887,167
|
|
20240805,122100,497681581,1889,1889,1889,1888,555
|
|
20240805,122000,496633239,1889,1889,1889,1889,0
|
|
20240805,121900,496633239,1889,1889,1889,1889,23
|
|
20240805,121800,496589792,1888,1889,1889,1888,93
|
|
20240805,121700,496414201,1889,1890,1890,1889,5
|
|
20240805,121600,496404754,1895,1895,1895,1895,1
|
|
20240805,121500,496402859,1895,1895,1895,1895,0
|
|
20240805,121400,496402859,1895,1895,1895,1895,1
|
|
20240805,121300,496400964,1895,1895,1895,1895,0
|
|
20240805,121200,496400964,1895,1900,1900,1889,29
|
|
20240805,121100,496346031,1900,1900,1900,1900,1
|
|
20240805,121000,496344131,1900,1900,1900,1899,65
|
|
20240805,120900,496220641,1900,1900,1900,1900,20
|
|
20240805,120800,496182641,1901,1901,1901,1901,0
|
|
20240805,120700,496182641,1901,1901,1901,1901,0
|
|
20240805,120600,496182641,1901,1901,1901,1901,50
|
|
20240805,120500,496087591,1901,1900,1901,1900,54
|
|
20240805,120400,495984949,1889,1889,1889,1889,1
|
|
20240805,120300,495983060,1901,1900,1901,1900,185
|
|
20240805,120200,495631425,1901,1889,1901,1889,333
|
|
20240805,120100,495000284,1889,1889,1889,1889,428
|
|
20240805,120000,494191792,1889,1889,1889,1889,203
|
|
20240805,115900,493808325,1889,1889,1889,1889,1
|
|
20240805,115800,493806436,1889,1889,1889,1889,11
|
|
20240805,115700,493785657,1889,1890,1890,1889,7
|
|
20240805,115600,493772433,1900,1900,1900,1900,0
|
|
20240805,115500,493772433,1900,1900,1900,1900,0
|
|
20240805,115400,493772433,1900,1900,1900,1900,1
|
|
20240805,115300,493770533,1890,1895,1895,1890,1502
|
|
20240805,115200,490931388,1899,1899,1900,1891,10
|
|
20240805,115100,490912453,1891,1891,1891,1891,50
|
|
20240805,115000,490817903,1891,1891,1891,1891,0
|
|
20240805,114900,490817903,1891,1891,1891,1891,0
|
|
20240805,114800,490817903,1891,1891,1891,1891,0
|
|
20240805,114700,490817903,1891,1891,1891,1891,151
|
|
20240805,114600,490532362,1891,1891,1891,1891,100
|
|
20240805,114500,490343262,1891,1897,1897,1891,656
|
|
20240805,114400,489100974,1900,1899,1900,1898,1163
|
|
20240805,114300,486891388,1900,1900,1900,1900,926
|
|
20240805,114200,485131988,1901,1901,1901,1901,2
|
|
20240805,114100,485128186,1901,1903,1903,1901,406
|
|
20240805,114000,484355679,1903,1903,1903,1903,820
|
|
20240805,113900,482795219,1905,1905,1905,1905,43
|
|
20240805,113800,482713304,1905,1905,1905,1905,0
|
|
20240805,113700,482713304,1905,1906,1906,1905,125
|
|
20240805,113600,482475055,1906,1906,1906,1906,173
|
|
20240805,113500,482145317,1903,1903,1903,1903,32
|
|
20240805,113400,482084421,1903,1903,1903,1903,0
|
|
20240805,113300,482084421,1903,1903,1903,1903,0
|
|
20240805,113200,482084421,1903,1905,1905,1903,925
|
|
20240805,113100,480322823,1905,1905,1905,1905,400
|
|
20240805,113000,479560823,1906,1906,1906,1903,235
|
|
20240805,112900,479113531,1906,1906,1906,1906,0
|
|
20240805,112800,479113531,1906,1905,1906,1905,49
|
|
20240805,112700,479020185,1905,1905,1905,1905,27
|
|
20240805,112600,478968750,1903,1906,1906,1903,1268
|
|
20240805,112500,476555130,1906,1906,1906,1906,488
|
|
20240805,112400,475625002,1906,1906,1906,1906,1
|
|
20240805,112300,475623096,1906,1906,1906,1906,170
|
|
20240805,112200,475299076,1907,1907,1907,1907,0
|
|
20240805,112100,475299076,1907,1907,1907,1907,200
|
|
20240805,112000,474917676,1907,1906,1907,1906,4579
|
|
20240805,111900,466190098,1906,1906,1906,1906,0
|
|
20240805,111800,466190098,1906,1907,1907,1906,18
|
|
20240805,111700,466155777,1907,1906,1907,1906,11
|
|
20240805,111600,466134802,1906,1906,1906,1906,0
|
|
20240805,111500,466134802,1906,1907,1907,1906,2
|
|
20240805,111400,466130989,1906,1908,1908,1906,3532
|
|
20240805,111300,459397487,1920,1920,1920,1920,26
|
|
20240805,111200,459347567,1921,1921,1921,1921,0
|
|
20240805,111100,459347567,1921,1921,1921,1921,12
|
|
20240805,111000,459324515,1917,1917,1917,1917,3
|
|
20240805,110900,459318764,1921,1921,1921,1921,55
|
|
20240805,110800,459213109,1907,1907,1907,1907,0
|
|
20240805,110700,459213109,1907,1907,1907,1907,0
|
|
20240805,110600,459213109,1907,1921,1921,1907,606
|
|
20240805,110500,458056737,1907,1907,1907,1907,164
|
|
20240805,110400,457743989,1915,1921,1921,1907,1032
|
|
20240805,110300,455764832,1921,1921,1921,1921,11
|
|
20240805,110200,455743701,1921,1921,1921,1921,0
|
|
20240805,110100,455743701,1921,1921,1921,1921,0
|
|
20240805,110000,455743701,1921,1921,1921,1921,0
|
|
20240805,105900,455743701,1921,1921,1921,1921,0
|
|
20240805,105800,455743701,1921,1910,1921,1896,2992
|
|
20240805,105700,450047907,1922,1922,1922,1922,0
|
|
20240805,105600,450047907,1922,1922,1922,1922,4
|
|
20240805,105500,450040219,1922,1921,1922,1921,5
|
|
20240805,105400,450030611,1909,1909,1909,1909,0
|
|
20240805,105300,450030611,1909,1909,1909,1909,0
|
|
20240805,105200,450030611,1909,1909,1909,1909,0
|
|
20240805,105100,450030611,1909,1921,1921,1909,4
|
|
20240805,105000,450022951,1920,1920,1920,1920,0
|
|
20240805,104900,450022951,1920,1905,1922,1905,3985
|
|
20240805,104800,442404210,1905,1905,1905,1905,3
|
|
20240805,104700,442398495,1919,1919,1919,1919,415
|
|
20240805,104600,441602110,1920,1920,1920,1920,11
|
|
20240805,104500,441580990,1920,1909,1920,1898,2549
|
|
20240805,104400,436710564,1911,1909,1911,1909,2728
|
|
20240805,104300,431498294,1899,1909,1909,1899,832
|
|
20240805,104200,429916065,1909,1909,1909,1909,4
|
|
20240805,104100,429908429,1911,1911,1911,1911,0
|
|
20240805,104000,429908429,1911,1905,1911,1905,1104
|
|
20240805,103900,427801473,1905,1905,1905,1899,1810
|
|
20240805,103800,424360228,1905,1910,1911,1905,204
|
|
20240805,103700,423970583,1911,1911,1911,1911,755
|
|
20240805,103600,422527778,1910,1904,1911,1904,293
|
|
20240805,103500,421968072,1899,1900,1900,1899,2700
|
|
20240805,103400,416840740,1912,1889,1912,1889,15082
|
|
20240805,103300,388202218,1899,1899,1899,1899,1
|
|
20240805,103200,388200319,1899,1899,1899,1899,440
|
|
20240805,103100,387364759,1900,1899,1900,1899,105
|
|
20240805,103000,387165359,1899,1899,1900,1870,9378
|
|
20240805,102900,369513193,1900,1908,1908,1895,17468
|
|
20240805,102800,336315360,1907,1910,1910,1907,3094
|
|
20240805,102700,330410674,1910,1911,1911,1910,7
|
|
20240805,102600,330397302,1910,1914,1914,1910,2068
|
|
20240805,102500,326443845,1923,1923,1923,1923,0
|
|
20240805,102400,326443845,1923,1914,1923,1910,8189
|
|
20240805,102300,310800293,1915,1920,1920,1915,70
|
|
20240805,102200,310666074,1920,1919,1920,1919,734
|
|
20240805,102100,309256812,1924,1924,1924,1924,1
|
|
20240805,102000,309254888,1911,1925,1925,1911,5026
|
|
20240805,101900,299642524,1915,1921,1921,1915,1000
|
|
20240805,101800,297726583,1926,1923,1926,1920,1484
|
|
20240805,101700,294876373,1926,1924,1926,1924,6809
|
|
20240805,101600,281775047,1924,1926,1926,1924,1236
|
|
20240805,101500,279395761,1926,1927,1927,1926,25
|
|
20240805,101400,279347608,1926,1930,1930,1926,2326
|
|
20240805,101300,274866686,1930,1933,1933,1930,927
|
|
20240805,101200,273075692,1943,1943,1943,1943,0
|
|
20240805,101100,273075692,1943,1930,1943,1930,103
|
|
20240805,101000,272876863,1931,1933,1933,1931,566
|
|
20240805,100900,271783913,1931,1945,1945,1931,51
|
|
20240805,100800,271685399,1945,1946,1946,1934,9787
|
|
20240805,100700,252755595,1946,1947,1947,1946,11
|
|
20240805,100600,252734188,1947,1947,1947,1947,3
|
|
20240805,100500,252728347,1946,1945,1946,1945,1200
|
|
20240805,100400,250393247,1947,1947,1947,1947,1
|
|
20240805,100300,250391300,1947,1947,1947,1947,4
|
|
20240805,100200,250383512,1934,1934,1934,1934,708
|
|
20240805,100100,249014240,1931,1934,1934,1931,857
|
|
20240805,100000,247359250,1934,1935,1937,1934,1282
|
|
20240805,095900,244879853,1934,1934,1936,1934,1400
|
|
20240805,095800,242172245,1935,1935,1935,1935,84
|
|
20240805,095700,242009705,1931,1946,1946,1931,840
|
|
20240805,095600,240385633,1948,1948,1948,1948,315
|
|
20240805,095500,239772013,1948,1949,1949,1940,1082
|
|
20240805,095400,237672031,1950,1950,1950,1950,0
|
|
20240805,095300,237672031,1950,1950,1950,1950,7
|
|
20240805,095200,237658381,1950,1946,1950,1946,104
|
|
20240805,095100,237455989,1946,1946,1949,1945,39
|
|
20240805,095000,237380003,1946,1950,1951,1946,2004
|
|
20240805,094900,233475370,1950,1947,1950,1947,7
|
|
20240805,094800,233461723,1948,1948,1950,1942,703
|
|
20240805,094700,232095875,1949,1952,1952,1949,9
|
|
20240805,094600,232078321,1950,1951,1951,1950,4
|
|
20240805,094500,232070519,1950,1949,1950,1949,203
|
|
20240805,094400,231674769,1941,1941,1941,1941,0
|
|
20240805,094300,231674769,1941,1944,1944,1941,1579
|
|
20240805,094200,228609874,1941,1940,1941,1940,3502
|
|
20240805,094100,221812955,1940,1936,1940,1936,10581
|
|
20240805,094000,201327338,1927,1927,1927,1927,295
|
|
20240805,093900,200758873,1928,1928,1928,1928,1048
|
|
20240805,093800,198738329,1928,1935,1935,1928,758
|
|
20240805,093700,197272959,1937,1937,1937,1937,421
|
|
20240805,093600,196457482,1937,1936,1937,1936,10
|
|
20240805,093500,196438114,1936,1937,1937,1936,444
|
|
20240805,093400,195578499,1937,1937,1938,1937,316
|
|
20240805,093300,194966403,1937,1937,1937,1937,123
|
|
20240805,093200,194728152,1937,1940,1940,1937,244
|
|
20240805,093100,194254936,1940,1939,1940,1938,37
|
|
20240805,093000,194183185,1936,1940,1940,1936,81
|
|
20240805,092900,194026130,1940,1928,1940,1928,7630
|
|
20240805,092800,179285371,1929,1929,1929,1929,0
|
|
20240805,092700,179285371,1929,1923,1929,1916,4382
|
|
20240805,092600,170851519,1923,1923,1923,1921,783
|
|
20240805,092500,169347072,1924,1925,1925,1923,25
|
|
20240805,092400,169298971,1927,1919,1927,1919,392
|
|
20240805,092300,168546403,1920,1925,1925,1920,4486
|
|
20240805,092200,159922359,1925,1930,1930,1925,69
|
|
20240805,092100,159789514,1931,1931,1931,1930,102
|
|
20240805,092000,159592603,1932,1925,1935,1922,26409
|
|
20240805,091900,108752713,1925,1930,1930,1924,481
|
|
20240805,091800,107825680,1930,1933,1933,1930,86
|
|
20240805,091700,107659514,1933,1933,1933,1933,671
|
|
20240805,091600,106362471,1935,1936,1936,1926,124
|
|
20240805,091500,106122737,1936,1925,1936,1925,519
|
|
20240805,091400,105117964,1930,1918,1936,1918,7851
|
|
20240805,091300,89924524,1916,1930,1936,1916,703
|
|
20240805,091200,88575442,1916,1941,1941,1916,634
|
|
20240805,091100,87351938,1942,1946,1954,1910,6842
|
|
20240805,091000,74111923,1954,1956,1956,1946,2259
|
|
20240805,090900,69709799,1956,1956,1956,1956,115
|
|
20240805,090800,69484859,1960,1956,1960,1956,94
|
|
20240805,090700,69300987,1956,1960,1960,1954,8629
|
|
20240805,090600,52410966,1960,1970,1970,1960,3218
|
|
20240805,090500,46090333,1963,1969,1970,1963,2132
|
|
20240805,090400,41900799,1970,1981,1981,1967,8323
|
|
20240805,090300,25459316,1982,1989,1989,1982,2466
|
|
20240805,090200,20563246,1993,1998,1998,1989,3043
|
|
20240805,090100,14494790,1998,2005,2005,1998,3037
|
|
20240805,090000,8422655,2005,2015,2015,2000,4192
|