627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,192400,170925085,1952,1952,1952,1952,1084
|
|
20240816,192300,170925085,1952,1952,1952,1952,0
|
|
20240816,192200,170925085,1952,1952,1952,1952,0
|
|
20240816,192100,170925085,1952,1952,1952,1952,0
|
|
20240816,192000,170925085,1952,1952,1952,1952,0
|
|
20240816,191900,170925085,1952,1952,1952,1952,0
|
|
20240816,191800,170925085,1952,1952,1952,1952,0
|
|
20240816,191700,170925085,1952,1952,1952,1952,0
|
|
20240816,191600,170925085,1952,1952,1952,1952,0
|
|
20240816,191500,170925085,1952,1952,1952,1952,0
|
|
20240816,191400,170925085,1952,1952,1952,1952,0
|
|
20240816,191300,170925085,1952,1952,1952,1952,0
|
|
20240816,191200,170925085,1952,1952,1952,1952,0
|
|
20240816,191100,170925085,1952,1952,1952,1952,0
|
|
20240816,191000,170925085,1952,1952,1952,1952,0
|
|
20240816,190900,170925085,1952,1952,1952,1952,0
|
|
20240816,190800,170925085,1952,1952,1952,1952,0
|
|
20240816,190700,170925085,1952,1952,1952,1952,0
|
|
20240816,190600,170925085,1952,1952,1952,1952,0
|
|
20240816,190500,170925085,1952,1952,1952,1952,0
|
|
20240816,190400,170925085,1952,1952,1952,1952,0
|
|
20240816,190300,170925085,1952,1952,1952,1952,0
|
|
20240816,190200,170925085,1952,1952,1952,1952,0
|
|
20240816,190100,170925085,1952,1952,1952,1952,0
|
|
20240816,190000,170925085,1952,1952,1952,1952,0
|
|
20240816,185900,170925085,1952,1952,1952,1952,0
|
|
20240816,185800,170925085,1952,1952,1952,1952,0
|
|
20240816,185700,170925085,1952,1952,1952,1952,0
|
|
20240816,185600,170925085,1952,1952,1952,1952,0
|
|
20240816,185500,170925085,1952,1952,1952,1952,0
|
|
20240816,185400,170925085,1952,1952,1952,1952,1084
|
|
20240816,185300,170925085,1952,1952,1952,1952,0
|
|
20240816,185200,170925085,1952,1952,1952,1952,0
|
|
20240816,185100,170925085,1952,1952,1952,1952,0
|
|
20240816,185000,170925085,1952,1952,1952,1952,0
|
|
20240816,184900,170925085,1952,1952,1952,1952,0
|
|
20240816,184800,170925085,1952,1952,1952,1952,0
|
|
20240816,184700,170925085,1952,1952,1952,1952,0
|
|
20240816,184600,170925085,1952,1952,1952,1952,0
|
|
20240816,184500,170925085,1952,1952,1952,1952,0
|
|
20240816,184400,170925085,1952,1952,1952,1952,0
|
|
20240816,184300,170925085,1952,1952,1952,1952,0
|
|
20240816,184200,170925085,1952,1952,1952,1952,0
|
|
20240816,184100,170925085,1952,1952,1952,1952,0
|
|
20240816,184000,170925085,1952,1952,1952,1952,0
|
|
20240816,183900,170925085,1952,1952,1952,1952,0
|
|
20240816,183800,170925085,1952,1952,1952,1952,0
|
|
20240816,183700,170925085,1952,1952,1952,1952,0
|
|
20240816,183600,170925085,1952,1952,1952,1952,0
|
|
20240816,183500,170925085,1952,1952,1952,1952,0
|
|
20240816,183400,170925085,1952,1952,1952,1952,0
|
|
20240816,183300,170925085,1952,1952,1952,1952,0
|
|
20240816,183200,170925085,1952,1952,1952,1952,0
|
|
20240816,183100,170925085,1952,1952,1952,1952,0
|
|
20240816,183000,170925085,1952,1952,1952,1952,0
|
|
20240816,182900,170925085,1952,1952,1952,1952,0
|
|
20240816,182800,170925085,1952,1952,1952,1952,0
|
|
20240816,182700,170925085,1952,1952,1952,1952,0
|
|
20240816,182600,170925085,1952,1952,1952,1952,0
|
|
20240816,182500,170925085,1952,1952,1952,1952,0
|
|
20240816,182400,170925085,1952,1952,1952,1952,1084
|
|
20240816,182300,170925085,1952,1952,1952,1952,0
|
|
20240816,182200,170925085,1952,1952,1952,1952,0
|
|
20240816,182100,170925085,1952,1952,1952,1952,0
|
|
20240816,182000,170925085,1952,1952,1952,1952,0
|
|
20240816,181900,170925085,1952,1952,1952,1952,0
|
|
20240816,181800,170925085,1952,1952,1952,1952,0
|
|
20240816,181700,170925085,1952,1952,1952,1952,0
|
|
20240816,181600,170925085,1952,1952,1952,1952,0
|
|
20240816,181500,170925085,1952,1952,1952,1952,0
|
|
20240816,181400,170925085,1952,1952,1952,1952,0
|
|
20240816,181300,170925085,1952,1952,1952,1952,0
|
|
20240816,181200,170925085,1952,1952,1952,1952,0
|
|
20240816,181100,170925085,1952,1952,1952,1952,0
|
|
20240816,181000,170925085,1952,1952,1952,1952,0
|
|
20240816,180900,170925085,1952,1952,1952,1952,0
|
|
20240816,180800,170925085,1952,1952,1952,1952,0
|
|
20240816,180700,170925085,1952,1952,1952,1952,0
|
|
20240816,180600,170925085,1952,1952,1952,1952,0
|
|
20240816,180500,170925085,1952,1952,1952,1952,0
|
|
20240816,180400,170925085,1952,1952,1952,1952,0
|
|
20240816,180300,170925085,1952,1952,1952,1952,0
|
|
20240816,180200,170925085,1952,1952,1952,1952,0
|
|
20240816,180100,170925085,1952,1952,1952,1952,0
|
|
20240816,180000,170925085,1952,1952,1952,1952,0
|
|
20240816,175900,170925085,1952,1952,1952,1952,0
|
|
20240816,175800,170925085,1952,1952,1952,1952,0
|
|
20240816,175700,170925085,1952,1952,1952,1952,0
|
|
20240816,175600,170925085,1952,1952,1952,1952,0
|
|
20240816,175500,170925085,1952,1952,1952,1952,0
|
|
20240816,175400,170925085,1952,1952,1952,1952,1084
|
|
20240816,175300,170925085,1952,1952,1952,1952,0
|
|
20240816,175200,170925085,1952,1952,1952,1952,0
|
|
20240816,175100,170925085,1952,1952,1952,1952,0
|
|
20240816,175000,170925085,1952,1952,1952,1952,0
|
|
20240816,174900,170925085,1952,1952,1952,1952,0
|
|
20240816,174800,170925085,1952,1952,1952,1952,0
|
|
20240816,174700,170925085,1952,1952,1952,1952,0
|
|
20240816,174600,170925085,1952,1952,1952,1952,0
|
|
20240816,174500,170925085,1952,1952,1952,1952,0
|
|
20240816,174400,170925085,1952,1952,1952,1952,0
|
|
20240816,174300,170925085,1952,1952,1952,1952,0
|
|
20240816,174200,170925085,1952,1952,1952,1952,0
|
|
20240816,174100,170925085,1952,1952,1952,1952,0
|
|
20240816,174000,170925085,1952,1952,1952,1952,0
|
|
20240816,173900,170925085,1952,1952,1952,1952,0
|
|
20240816,173800,170925085,1952,1952,1952,1952,0
|
|
20240816,173700,170925085,1952,1952,1952,1952,0
|
|
20240816,173600,170925085,1952,1952,1952,1952,0
|
|
20240816,173500,170925085,1952,1952,1952,1952,0
|
|
20240816,173400,170925085,1952,1952,1952,1952,0
|
|
20240816,173300,170925085,1952,1952,1952,1952,0
|
|
20240816,173200,170925085,1952,1952,1952,1952,0
|
|
20240816,173100,170925085,1952,1952,1952,1952,0
|
|
20240816,173000,170925085,1952,1952,1952,1952,0
|
|
20240816,172900,170925085,1952,1952,1952,1952,0
|
|
20240816,172800,170925085,1952,1952,1952,1952,0
|
|
20240816,172700,170925085,1952,1952,1952,1952,0
|
|
20240816,172600,170925085,1952,1952,1952,1952,0
|
|
20240816,172500,170925085,1952,1952,1952,1952,0
|
|
20240816,172400,170925085,1952,1952,1952,1952,1084
|
|
20240816,172300,170925085,1952,1952,1952,1952,0
|
|
20240816,172200,170925085,1952,1952,1952,1952,0
|
|
20240816,172100,170925085,1952,1952,1952,1952,0
|
|
20240816,172000,170925085,1952,1952,1952,1952,0
|
|
20240816,171900,170925085,1952,1952,1952,1952,0
|
|
20240816,171800,170925085,1952,1952,1952,1952,0
|
|
20240816,171700,170925085,1952,1952,1952,1952,0
|
|
20240816,171600,170925085,1952,1952,1952,1952,0
|
|
20240816,171500,170925085,1952,1952,1952,1952,0
|
|
20240816,171400,170925085,1952,1952,1952,1952,0
|
|
20240816,171300,170925085,1952,1952,1952,1952,0
|
|
20240816,171200,170925085,1952,1952,1952,1952,0
|
|
20240816,171100,170925085,1952,1952,1952,1952,0
|
|
20240816,171000,170925085,1952,1952,1952,1952,0
|
|
20240816,170900,170925085,1952,1952,1952,1952,0
|
|
20240816,170800,170925085,1952,1952,1952,1952,0
|
|
20240816,170700,170925085,1952,1952,1952,1952,0
|
|
20240816,170600,170925085,1952,1952,1952,1952,0
|
|
20240816,170500,170925085,1952,1952,1952,1952,0
|
|
20240816,170400,170925085,1952,1952,1952,1952,0
|
|
20240816,170300,170925085,1952,1952,1952,1952,0
|
|
20240816,170200,170925085,1952,1952,1952,1952,0
|
|
20240816,170100,170925085,1952,1952,1952,1952,0
|
|
20240816,170000,170925085,1952,1952,1952,1952,0
|
|
20240816,165900,170925085,1952,1952,1952,1952,0
|
|
20240816,165800,170925085,1952,1952,1952,1952,0
|
|
20240816,165700,170925085,1952,1952,1952,1952,0
|
|
20240816,165600,170925085,1952,1952,1952,1952,0
|
|
20240816,165500,170925085,1952,1952,1952,1952,0
|
|
20240816,165400,170925085,1952,1952,1952,1952,1084
|
|
20240816,165300,170925085,1952,1952,1952,1952,0
|
|
20240816,165200,170925085,1952,1952,1952,1952,0
|
|
20240816,165100,170925085,1952,1952,1952,1952,0
|
|
20240816,165000,170925085,1952,1952,1952,1952,0
|
|
20240816,164900,170925085,1952,1952,1952,1952,0
|
|
20240816,164800,170925085,1952,1952,1952,1952,0
|
|
20240816,164700,170925085,1952,1952,1952,1952,0
|
|
20240816,164600,170925085,1952,1952,1952,1952,0
|
|
20240816,164500,170925085,1952,1952,1952,1952,0
|
|
20240816,164400,170925085,1952,1952,1952,1952,0
|
|
20240816,164300,170925085,1952,1952,1952,1952,0
|
|
20240816,164200,170925085,1952,1952,1952,1952,0
|
|
20240816,164100,170925085,1952,1952,1952,1952,0
|
|
20240816,164000,170925085,1952,1952,1952,1952,0
|
|
20240816,163900,170925085,1952,1952,1952,1952,0
|
|
20240816,163800,170925085,1952,1952,1952,1952,0
|
|
20240816,163700,170925085,1952,1952,1952,1952,0
|
|
20240816,163600,170925085,1952,1952,1952,1952,0
|
|
20240816,163500,170925085,1952,1952,1952,1952,0
|
|
20240816,163400,170925085,1952,1952,1952,1952,0
|
|
20240816,163300,170925085,1952,1952,1952,1952,0
|
|
20240816,163200,170925085,1952,1952,1952,1952,0
|
|
20240816,163100,170925085,1952,1952,1952,1952,0
|
|
20240816,163000,170925085,1952,1952,1952,1952,0
|
|
20240816,162900,170925085,1952,1952,1952,1952,0
|
|
20240816,162800,170925085,1952,1952,1952,1952,0
|
|
20240816,162700,170925085,1952,1952,1952,1952,0
|
|
20240816,162600,170925085,1952,1952,1952,1952,0
|
|
20240816,162500,170925085,1952,1952,1952,1952,0
|
|
20240816,162400,170925085,1952,1952,1952,1952,1084
|
|
20240816,162300,170925085,1952,1952,1952,1952,0
|
|
20240816,162200,170925085,1952,1952,1952,1952,0
|
|
20240816,162100,170925085,1952,1952,1952,1952,0
|
|
20240816,162000,170925085,1952,1952,1952,1952,0
|
|
20240816,161900,170925085,1952,1952,1952,1952,0
|
|
20240816,161800,170925085,1952,1952,1952,1952,0
|
|
20240816,161700,170925085,1952,1952,1952,1952,0
|
|
20240816,161600,170925085,1952,1952,1952,1952,0
|
|
20240816,161500,170925085,1952,1952,1952,1952,0
|
|
20240816,161400,170925085,1952,1952,1952,1952,0
|
|
20240816,161300,170925085,1952,1952,1952,1952,0
|
|
20240816,161200,170925085,1952,1952,1952,1952,0
|
|
20240816,161100,170925085,1952,1952,1952,1952,0
|
|
20240816,161000,170925085,1952,1952,1952,1952,0
|
|
20240816,160900,170925085,1952,1952,1952,1952,0
|
|
20240816,160800,170925085,1952,1952,1952,1952,0
|
|
20240816,160700,170925085,1952,1952,1952,1952,0
|
|
20240816,160600,170925085,1952,1952,1952,1952,0
|
|
20240816,160500,170925085,1952,1952,1952,1952,0
|
|
20240816,160400,170925085,1952,1952,1952,1952,0
|
|
20240816,160300,170925085,1952,1952,1952,1952,0
|
|
20240816,160200,170925085,1952,1952,1952,1952,0
|
|
20240816,160100,170925085,1952,1952,1952,1952,0
|
|
20240816,160000,170925085,1952,1952,1952,1952,0
|
|
20240816,155900,170925085,1952,1952,1952,1952,0
|
|
20240816,155800,170925085,1952,1952,1952,1952,0
|
|
20240816,155700,170925085,1952,1952,1952,1952,0
|
|
20240816,155600,170925085,1952,1952,1952,1952,0
|
|
20240816,155500,170925085,1952,1952,1952,1952,0
|
|
20240816,155400,170925085,1952,1952,1952,1952,1084
|
|
20240816,155300,170925085,1952,1952,1952,1952,0
|
|
20240816,155200,170925085,1952,1952,1952,1952,0
|
|
20240816,155100,170925085,1952,1952,1952,1952,0
|
|
20240816,155000,170925085,1952,1952,1952,1952,0
|
|
20240816,154900,170925085,1952,1952,1952,1952,0
|
|
20240816,154800,170925085,1952,1952,1952,1952,0
|
|
20240816,154700,170925085,1952,1952,1952,1952,0
|
|
20240816,154600,170925085,1952,1952,1952,1952,0
|
|
20240816,154500,170925085,1952,1952,1952,1952,0
|
|
20240816,154400,170925085,1952,1952,1952,1952,0
|
|
20240816,154300,170925085,1952,1952,1952,1952,0
|
|
20240816,154200,170925085,1952,1952,1952,1952,0
|
|
20240816,154100,170925085,1952,1952,1952,1952,0
|
|
20240816,154000,170925085,1952,1952,1952,1952,0
|
|
20240816,153900,170925085,1952,1952,1952,1952,0
|
|
20240816,153800,170925085,1952,1952,1952,1952,0
|
|
20240816,153700,170925085,1952,1952,1952,1952,0
|
|
20240816,153600,170925085,1952,1952,1952,1952,0
|
|
20240816,153500,170925085,1952,1952,1952,1952,0
|
|
20240816,153400,170925085,1952,1952,1952,1952,0
|
|
20240816,153300,170925085,1952,1952,1952,1952,0
|
|
20240816,153200,170925085,1952,1952,1952,1952,0
|
|
20240816,153100,170925085,1952,1952,1952,1952,0
|
|
20240816,153000,170925085,1952,1952,1952,1952,1084
|
|
20240816,152900,168809117,1952,1952,1952,1952,0
|
|
20240816,152800,168809117,1952,1952,1952,1952,0
|
|
20240816,152700,168809117,1952,1952,1952,1952,0
|
|
20240816,152600,168809117,1952,1952,1952,1952,0
|
|
20240816,152500,168809117,1952,1952,1952,1952,0
|
|
20240816,152400,168809117,1952,1952,1952,1952,0
|
|
20240816,152300,168809117,1952,1952,1952,1952,0
|
|
20240816,152200,168809117,1952,1952,1952,1952,0
|
|
20240816,152100,168809117,1952,1952,1952,1952,0
|
|
20240816,152000,168809117,1952,1952,1952,1952,0
|
|
20240816,151900,168809117,1952,1952,1952,1952,0
|
|
20240816,151800,168809117,1952,1952,1952,1952,1
|
|
20240816,151700,168807165,1951,1951,1951,1951,83
|
|
20240816,151600,168645232,1951,1951,1951,1951,1
|
|
20240816,151500,168643281,1950,1951,1951,1950,144
|
|
20240816,151400,168362431,1951,1950,1951,1950,201
|
|
20240816,151300,167970480,1950,1950,1950,1950,200
|
|
20240816,151200,167580480,1950,1950,1950,1950,100
|
|
20240816,151100,167385480,1950,1950,1950,1950,100
|
|
20240816,151000,167190480,1951,1951,1951,1951,0
|
|
20240816,150900,167190480,1951,1951,1951,1951,5
|
|
20240816,150800,167180725,1951,1951,1951,1951,38
|
|
20240816,150700,167106587,1951,1951,1951,1951,138
|
|
20240816,150600,166837349,1951,1952,1952,1951,207
|
|
20240816,150500,166433487,1952,1952,1952,1952,0
|
|
20240816,150400,166433487,1952,1952,1952,1952,101
|
|
20240816,150300,166236335,1952,1952,1952,1952,160
|
|
20240816,150200,165924015,1956,1956,1956,1956,0
|
|
20240816,150100,165924015,1956,1956,1956,1956,0
|
|
20240816,150000,165924015,1956,1956,1956,1956,0
|
|
20240816,145900,165924015,1956,1956,1956,1956,0
|
|
20240816,145800,165924015,1956,1956,1956,1956,0
|
|
20240816,145700,165924015,1956,1956,1956,1956,0
|
|
20240816,145600,165924015,1956,1956,1956,1956,2
|
|
20240816,145500,165920103,1956,1956,1956,1956,0
|
|
20240816,145400,165920103,1956,1956,1956,1956,0
|
|
20240816,145300,165920103,1956,1956,1956,1956,1
|
|
20240816,145200,165918147,1950,1950,1950,1950,2
|
|
20240816,145100,165914247,1950,1950,1950,1950,0
|
|
20240816,145000,165914247,1950,1950,1950,1950,39
|
|
20240816,144900,165838197,1955,1955,1955,1955,8
|
|
20240816,144800,165822557,1956,1956,1956,1956,0
|
|
20240816,144700,165822557,1956,1956,1956,1956,2
|
|
20240816,144600,165818645,1955,1955,1955,1955,0
|
|
20240816,144500,165818645,1955,1955,1955,1955,660
|
|
20240816,144400,164528345,1955,1955,1955,1955,52
|
|
20240816,144300,164426685,1956,1956,1956,1956,0
|
|
20240816,144200,164426685,1956,1956,1956,1956,1
|
|
20240816,144100,164424729,1950,1951,1951,1950,409
|
|
20240816,144000,163627148,1956,1956,1956,1956,0
|
|
20240816,143900,163627148,1956,1956,1956,1956,0
|
|
20240816,143800,163627148,1956,1956,1956,1956,0
|
|
20240816,143700,163627148,1956,1956,1956,1956,0
|
|
20240816,143600,163627148,1956,1956,1956,1956,0
|
|
20240816,143500,163627148,1956,1956,1956,1956,120
|
|
20240816,143400,163392428,1956,1956,1956,1956,0
|
|
20240816,143300,163392428,1956,1956,1956,1956,0
|
|
20240816,143200,163392428,1956,1956,1956,1956,0
|
|
20240816,143100,163392428,1956,1956,1956,1956,0
|
|
20240816,143000,163392428,1956,1956,1956,1956,0
|
|
20240816,142900,163392428,1956,1956,1956,1956,0
|
|
20240816,142800,163392428,1956,1956,1956,1956,0
|
|
20240816,142700,163392428,1956,1956,1956,1956,0
|
|
20240816,142600,163392428,1956,1951,1956,1951,55
|
|
20240816,142500,163285118,1950,1950,1950,1950,0
|
|
20240816,142400,163285118,1950,1950,1950,1950,0
|
|
20240816,142300,163285118,1950,1950,1950,1950,1
|
|
20240816,142200,163283168,1958,1958,1958,1958,0
|
|
20240816,142100,163283168,1958,1958,1958,1958,0
|
|
20240816,142000,163283168,1958,1958,1958,1958,0
|
|
20240816,141900,163283168,1958,1950,1958,1950,51
|
|
20240816,141800,163183710,1949,1949,1949,1949,0
|
|
20240816,141700,163183710,1949,1951,1951,1949,2438
|
|
20240816,141600,158431241,1958,1958,1958,1958,0
|
|
20240816,141500,158431241,1958,1958,1958,1958,0
|
|
20240816,141400,158431241,1958,1958,1958,1958,0
|
|
20240816,141300,158431241,1958,1958,1958,1958,0
|
|
20240816,141200,158431241,1958,1958,1958,1958,1
|
|
20240816,141100,158429283,1951,1951,1951,1951,0
|
|
20240816,141000,158429283,1951,1952,1952,1951,100
|
|
20240816,140900,158234173,1953,1953,1953,1953,0
|
|
20240816,140800,158234173,1953,1953,1953,1953,0
|
|
20240816,140700,158234173,1953,1957,1957,1953,330
|
|
20240816,140600,157588483,1957,1957,1957,1957,1
|
|
20240816,140500,157586526,1953,1953,1953,1953,0
|
|
20240816,140400,157586526,1953,1953,1953,1953,16
|
|
20240816,140300,157555278,1959,1959,1959,1959,1
|
|
20240816,140200,157553319,1958,1958,1958,1958,8
|
|
20240816,140100,157537655,1958,1958,1958,1958,0
|
|
20240816,140000,157537655,1958,1955,1958,1955,850
|
|
20240816,135900,155874349,1951,1951,1951,1951,0
|
|
20240816,135800,155874349,1951,1951,1951,1951,10
|
|
20240816,135700,155854839,1955,1955,1955,1955,0
|
|
20240816,135600,155854839,1955,1955,1955,1955,0
|
|
20240816,135500,155854839,1955,1955,1955,1955,0
|
|
20240816,135400,155854839,1955,1955,1955,1955,4
|
|
20240816,135300,155847019,1955,1955,1955,1955,0
|
|
20240816,135200,155847019,1955,1955,1955,1955,0
|
|
20240816,135100,155847019,1955,1955,1955,1955,0
|
|
20240816,135000,155847019,1955,1954,1955,1952,215
|
|
20240816,134900,155426930,1955,1955,1955,1955,1
|
|
20240816,134800,155424975,1955,1955,1955,1955,0
|
|
20240816,134700,155424975,1955,1955,1955,1955,1
|
|
20240816,134600,155423020,1954,1954,1954,1954,0
|
|
20240816,134500,155423020,1954,1954,1954,1954,0
|
|
20240816,134400,155423020,1954,1954,1954,1954,0
|
|
20240816,134300,155423020,1954,1954,1954,1954,0
|
|
20240816,134200,155423020,1954,1954,1954,1954,0
|
|
20240816,134100,155423020,1954,1954,1954,1954,106
|
|
20240816,134000,155215896,1955,1955,1955,1955,0
|
|
20240816,133900,155215896,1955,1955,1955,1955,0
|
|
20240816,133800,155215896,1955,1955,1955,1955,14
|
|
20240816,133700,155188526,1955,1955,1955,1955,0
|
|
20240816,133600,155188526,1955,1955,1955,1955,105
|
|
20240816,133500,154983251,1955,1955,1955,1955,50
|
|
20240816,133400,154885501,1954,1958,1958,1954,172
|
|
20240816,133300,154549013,1954,1953,1954,1953,48
|
|
20240816,133200,154455237,1954,1954,1954,1954,0
|
|
20240816,133100,154455237,1954,1954,1954,1954,0
|
|
20240816,133000,154455237,1954,1954,1954,1954,0
|
|
20240816,132900,154455237,1954,1954,1954,1954,0
|
|
20240816,132800,154455237,1954,1954,1954,1954,1
|
|
20240816,132700,154453283,1954,1954,1954,1954,0
|
|
20240816,132600,154453283,1954,1954,1954,1954,0
|
|
20240816,132500,154453283,1954,1954,1954,1954,0
|
|
20240816,132400,154453283,1954,1954,1954,1954,0
|
|
20240816,132300,154453283,1954,1954,1954,1954,0
|
|
20240816,132200,154453283,1954,1954,1954,1954,4
|
|
20240816,132100,154445467,1953,1953,1953,1953,20
|
|
20240816,132000,154406407,1953,1953,1953,1953,1
|
|
20240816,131900,154404454,1953,1953,1953,1953,1
|
|
20240816,131800,154402501,1953,1953,1953,1953,0
|
|
20240816,131700,154402501,1953,1953,1953,1953,0
|
|
20240816,131600,154402501,1953,1953,1953,1953,0
|
|
20240816,131500,154402501,1953,1953,1953,1953,0
|
|
20240816,131400,154402501,1953,1953,1953,1953,0
|
|
20240816,131300,154402501,1953,1953,1953,1953,148
|
|
20240816,131200,154113457,1953,1953,1953,1953,0
|
|
20240816,131100,154113457,1953,1953,1953,1953,0
|
|
20240816,131000,154113457,1953,1953,1953,1953,0
|
|
20240816,130900,154113457,1953,1953,1953,1953,0
|
|
20240816,130800,154113457,1953,1953,1953,1953,0
|
|
20240816,130700,154113457,1953,1953,1953,1953,0
|
|
20240816,130600,154113457,1953,1953,1953,1953,0
|
|
20240816,130500,154113457,1953,1953,1953,1953,0
|
|
20240816,130400,154113457,1953,1953,1953,1953,0
|
|
20240816,130300,154113457,1953,1953,1953,1953,0
|
|
20240816,130200,154113457,1953,1953,1953,1953,0
|
|
20240816,130100,154113457,1953,1953,1953,1953,2
|
|
20240816,130000,154109551,1951,1951,1951,1951,68
|
|
20240816,125900,153976883,1951,1951,1951,1951,161
|
|
20240816,125800,153662772,1954,1954,1954,1954,0
|
|
20240816,125700,153662772,1954,1954,1954,1954,1
|
|
20240816,125600,153660818,1950,1950,1950,1950,0
|
|
20240816,125500,153660818,1950,1950,1950,1950,0
|
|
20240816,125400,153660818,1950,1950,1950,1950,0
|
|
20240816,125300,153660818,1950,1950,1950,1950,0
|
|
20240816,125200,153660818,1950,1950,1950,1950,0
|
|
20240816,125100,153660818,1950,1950,1950,1950,0
|
|
20240816,125000,153660818,1950,1950,1950,1950,0
|
|
20240816,124900,153660818,1950,1950,1950,1950,1
|
|
20240816,124800,153658868,1955,1955,1955,1955,0
|
|
20240816,124700,153658868,1955,1955,1955,1955,0
|
|
20240816,124600,153658868,1955,1955,1955,1955,0
|
|
20240816,124500,153658868,1955,1955,1955,1955,0
|
|
20240816,124400,153658868,1955,1955,1955,1955,0
|
|
20240816,124300,153658868,1955,1955,1955,1955,0
|
|
20240816,124200,153658868,1955,1955,1955,1955,1
|
|
20240816,124100,153656913,1949,1949,1949,1949,0
|
|
20240816,124000,153656913,1949,1949,1949,1949,0
|
|
20240816,123900,153656913,1949,1949,1949,1949,1
|
|
20240816,123800,153654964,1957,1957,1957,1957,1
|
|
20240816,123700,153653007,1949,1951,1951,1949,690
|
|
20240816,123600,152308082,1959,1959,1959,1959,0
|
|
20240816,123500,152308082,1959,1959,1959,1959,10
|
|
20240816,123400,152288492,1959,1959,1959,1959,22
|
|
20240816,123300,152245394,1959,1959,1959,1959,10
|
|
20240816,123200,152225804,1959,1959,1959,1959,57
|
|
20240816,123100,152114141,1951,1951,1951,1951,0
|
|
20240816,123000,152114141,1951,1959,1959,1951,477
|
|
20240816,122900,151180194,1959,1959,1959,1959,0
|
|
20240816,122800,151180194,1959,1959,1959,1959,0
|
|
20240816,122700,151180194,1959,1959,1959,1959,0
|
|
20240816,122600,151180194,1959,1959,1959,1959,10
|
|
20240816,122500,151160604,1959,1949,1959,1949,601
|
|
20240816,122400,149989245,1959,1959,1959,1959,0
|
|
20240816,122300,149989245,1959,1959,1959,1959,0
|
|
20240816,122200,149989245,1959,1952,1959,1950,1268
|
|
20240816,122100,147515663,1952,1952,1952,1952,0
|
|
20240816,122000,147515663,1952,1952,1952,1952,0
|
|
20240816,121900,147515663,1952,1952,1952,1952,257
|
|
20240816,121800,147013999,1959,1959,1959,1959,0
|
|
20240816,121700,147013999,1959,1959,1959,1959,0
|
|
20240816,121600,147013999,1959,1959,1959,1959,1
|
|
20240816,121500,147012040,1953,1953,1953,1953,0
|
|
20240816,121400,147012040,1953,1953,1953,1953,223
|
|
20240816,121300,146576521,1959,1959,1959,1959,1
|
|
20240816,121200,146574562,1954,1955,1955,1954,3452
|
|
20240816,121100,139826436,1955,1955,1955,1955,105
|
|
20240816,121000,139621161,1956,1956,1956,1956,12
|
|
20240816,120900,139597689,1959,1959,1959,1959,0
|
|
20240816,120800,139597689,1959,1955,1959,1955,51
|
|
20240816,120700,139497980,1959,1959,1959,1959,1
|
|
20240816,120600,139496021,1955,1956,1956,1955,2
|
|
20240816,120500,139492110,1959,1959,1959,1959,0
|
|
20240816,120400,139492110,1959,1959,1959,1959,0
|
|
20240816,120300,139492110,1959,1959,1959,1959,0
|
|
20240816,120200,139492110,1959,1959,1959,1959,0
|
|
20240816,120100,139492110,1959,1959,1959,1959,0
|
|
20240816,120000,139492110,1959,1959,1959,1959,0
|
|
20240816,115900,139492110,1959,1959,1959,1959,0
|
|
20240816,115800,139492110,1959,1959,1959,1959,0
|
|
20240816,115700,139492110,1959,1959,1959,1959,0
|
|
20240816,115600,139492110,1959,1959,1959,1959,0
|
|
20240816,115500,139492110,1959,1959,1959,1959,0
|
|
20240816,115400,139492110,1959,1958,1959,1958,11
|
|
20240816,115300,139470571,1956,1956,1956,1956,1
|
|
20240816,115200,139468615,1959,1959,1959,1959,0
|
|
20240816,115100,139468615,1959,1959,1959,1959,0
|
|
20240816,115000,139468615,1959,1959,1959,1959,0
|
|
20240816,114900,139468615,1959,1959,1959,1959,0
|
|
20240816,114800,139468615,1959,1959,1959,1959,0
|
|
20240816,114700,139468615,1959,1959,1959,1959,0
|
|
20240816,114600,139468615,1959,1959,1959,1959,0
|
|
20240816,114500,139468615,1959,1959,1959,1959,0
|
|
20240816,114400,139468615,1959,1959,1959,1959,0
|
|
20240816,114300,139468615,1959,1959,1959,1959,0
|
|
20240816,114200,139468615,1959,1959,1959,1959,0
|
|
20240816,114100,139468615,1959,1959,1959,1959,0
|
|
20240816,114000,139468615,1959,1959,1959,1959,0
|
|
20240816,113900,139468615,1959,1959,1959,1959,11
|
|
20240816,113800,139447066,1959,1959,1959,1959,0
|
|
20240816,113700,139447066,1959,1959,1959,1959,0
|
|
20240816,113600,139447066,1959,1959,1959,1959,0
|
|
20240816,113500,139447066,1959,1959,1959,1959,0
|
|
20240816,113400,139447066,1959,1959,1959,1959,10
|
|
20240816,113300,139427476,1959,1959,1959,1959,37
|
|
20240816,113200,139354993,1955,1955,1955,1955,0
|
|
20240816,113100,139354993,1955,1959,1959,1955,102
|
|
20240816,113000,139155183,1959,1959,1959,1959,0
|
|
20240816,112900,139155183,1959,1959,1959,1959,1
|
|
20240816,112800,139153224,1955,1955,1955,1955,6764
|
|
20240816,112700,125929604,1955,1955,1955,1955,0
|
|
20240816,112600,125929604,1955,1955,1955,1955,148
|
|
20240816,112500,125640264,1955,1955,1955,1955,126
|
|
20240816,112400,125393934,1955,1955,1955,1955,455
|
|
20240816,112300,124504409,1956,1959,1959,1956,134
|
|
20240816,112200,124242005,1959,1959,1959,1959,1
|
|
20240816,112100,124240046,1958,1958,1958,1958,0
|
|
20240816,112000,124240046,1958,1958,1958,1958,100
|
|
20240816,111900,124044246,1958,1958,1958,1958,0
|
|
20240816,111800,124044246,1958,1957,1958,1957,100
|
|
20240816,111700,123848495,1958,1958,1958,1958,0
|
|
20240816,111600,123848495,1958,1958,1958,1958,1
|
|
20240816,111500,123846537,1955,1955,1955,1955,0
|
|
20240816,111400,123846537,1955,1955,1955,1955,0
|
|
20240816,111300,123846537,1955,1955,1955,1955,2600
|
|
20240816,111200,118763537,1955,1955,1955,1955,0
|
|
20240816,111100,118763537,1955,1955,1955,1955,0
|
|
20240816,111000,118763537,1955,1959,1959,1955,8459
|
|
20240816,110900,102225487,1959,1959,1959,1959,5
|
|
20240816,110800,102215692,1959,1959,1959,1959,0
|
|
20240816,110700,102215692,1959,1959,1959,1959,2
|
|
20240816,110600,102211774,1959,1959,1959,1959,15
|
|
20240816,110500,102182389,1960,1960,1960,1960,0
|
|
20240816,110400,102182389,1960,1960,1960,1960,2
|
|
20240816,110300,102178469,1960,1957,1960,1957,51
|
|
20240816,110200,102078659,1957,1959,1959,1957,783
|
|
20240816,110100,100546273,1960,1960,1960,1960,0
|
|
20240816,110000,100546273,1960,1960,1960,1960,0
|
|
20240816,105900,100546273,1960,1960,1960,1960,0
|
|
20240816,105800,100546273,1960,1960,1960,1960,2
|
|
20240816,105700,100542353,1960,1960,1960,1960,40
|
|
20240816,105600,100463953,1960,1960,1960,1960,1
|
|
20240816,105500,100461993,1957,1957,1957,1957,0
|
|
20240816,105400,100461993,1957,1958,1958,1957,49
|
|
20240816,105300,100366089,1958,1960,1960,1958,65
|
|
20240816,105200,100238815,1960,1960,1960,1960,6
|
|
20240816,105100,100227055,1960,1960,1960,1960,20
|
|
20240816,105000,100187855,1960,1960,1960,1960,110
|
|
20240816,104900,99972255,1960,1960,1960,1960,5
|
|
20240816,104800,99962455,1960,1959,1960,1959,41
|
|
20240816,104700,99882131,1960,1960,1960,1960,5
|
|
20240816,104600,99872331,1960,1960,1960,1960,5
|
|
20240816,104500,99862531,1959,1960,1960,1959,112
|
|
20240816,104400,99643111,1959,1959,1959,1959,225
|
|
20240816,104300,99202336,1960,1960,1960,1960,0
|
|
20240816,104200,99202336,1960,1960,1960,1960,0
|
|
20240816,104100,99202336,1960,1960,1960,1960,1
|
|
20240816,104000,99200376,1956,1956,1956,1956,0
|
|
20240816,103900,99200376,1956,1956,1956,1956,0
|
|
20240816,103800,99200376,1956,1956,1956,1956,73
|
|
20240816,103700,99057588,1956,1956,1956,1956,427
|
|
20240816,103600,98222376,1956,1956,1956,1956,0
|
|
20240816,103500,98222376,1956,1956,1956,1956,400
|
|
20240816,103400,97439976,1956,1956,1956,1956,0
|
|
20240816,103300,97439976,1956,1960,1960,1956,911
|
|
20240816,103200,95657418,1960,1960,1960,1960,1
|
|
20240816,103100,95655458,1961,1961,1961,1961,0
|
|
20240816,103000,95655458,1961,1961,1961,1961,0
|
|
20240816,102900,95655458,1961,1961,1961,1961,0
|
|
20240816,102800,95655458,1961,1961,1961,1961,0
|
|
20240816,102700,95655458,1961,1961,1961,1961,26
|
|
20240816,102600,95604472,1963,1963,1963,1963,0
|
|
20240816,102500,95604472,1963,1963,1963,1963,0
|
|
20240816,102400,95604472,1963,1962,1963,1962,402
|
|
20240816,102300,94815747,1962,1963,1963,1962,150
|
|
20240816,102200,94521397,1963,1963,1963,1963,1
|
|
20240816,102100,94519434,1963,1963,1963,1963,49
|
|
20240816,102000,94423247,1963,1963,1963,1963,0
|
|
20240816,101900,94423247,1963,1963,1963,1963,0
|
|
20240816,101800,94423247,1963,1963,1963,1963,0
|
|
20240816,101700,94423247,1963,1963,1963,1963,1
|
|
20240816,101600,94421284,1963,1963,1963,1963,1
|
|
20240816,101500,94419321,1962,1962,1962,1962,295
|
|
20240816,101400,93840531,1962,1962,1962,1962,10
|
|
20240816,101300,93820911,1962,1962,1962,1962,10
|
|
20240816,101200,93801291,1962,1962,1962,1962,0
|
|
20240816,101100,93801291,1962,1962,1962,1962,70
|
|
20240816,101000,93663951,1963,1962,1963,1962,628
|
|
20240816,100900,92431712,1962,1962,1962,1962,50
|
|
20240816,100800,92333612,1962,1962,1962,1962,25
|
|
20240816,100700,92284562,1963,1963,1963,1963,0
|
|
20240816,100600,92284562,1963,1963,1963,1963,1
|
|
20240816,100500,92282599,1963,1963,1963,1963,0
|
|
20240816,100400,92282599,1963,1963,1963,1963,0
|
|
20240816,100300,92282599,1963,1963,1963,1963,1
|
|
20240816,100200,92280636,1955,1955,1955,1955,510
|
|
20240816,100100,91283586,1959,1959,1959,1959,0
|
|
20240816,100000,91283586,1959,1959,1959,1959,1
|
|
20240816,095900,91281627,1955,1955,1955,1955,13
|
|
20240816,095800,91256212,1954,1955,1955,1954,159
|
|
20240816,095700,90945516,1954,1958,1958,1954,700
|
|
20240816,095600,89576968,1960,1960,1960,1960,0
|
|
20240816,095500,89576968,1960,1960,1960,1960,0
|
|
20240816,095400,89576968,1960,1960,1960,1960,150
|
|
20240816,095300,89282968,1960,1960,1960,1960,0
|
|
20240816,095200,89282968,1960,1958,1960,1958,22
|
|
20240816,095100,89239870,1960,1960,1960,1960,0
|
|
20240816,095000,89239870,1960,1960,1960,1960,5
|
|
20240816,094900,89230070,1960,1960,1960,1960,83
|
|
20240816,094800,89067390,1960,1960,1960,1960,2
|
|
20240816,094700,89063470,1959,1958,1959,1958,215
|
|
20240816,094600,88642399,1958,1958,1958,1958,12
|
|
20240816,094500,88618903,1958,1958,1958,1958,0
|
|
20240816,094400,88618903,1958,1953,1958,1953,2
|
|
20240816,094300,88614992,1958,1958,1958,1958,1
|
|
20240816,094200,88613034,1952,1952,1952,1952,0
|
|
20240816,094100,88613034,1952,1955,1955,1952,27700
|
|
20240816,094000,34540565,1960,1960,1960,1960,1
|
|
20240816,093900,34538605,1960,1960,1960,1960,1
|
|
20240816,093800,34536645,1952,1952,1952,1952,0
|
|
20240816,093700,34536645,1952,1952,1952,1952,495
|
|
20240816,093600,33570405,1951,1953,1953,1951,534
|
|
20240816,093500,32527610,1954,1956,1956,1954,853
|
|
20240816,093400,30859843,1956,1958,1958,1956,131
|
|
20240816,093300,30603455,1959,1959,1959,1959,94
|
|
20240816,093200,30419309,1960,1967,1967,1960,315
|
|
20240816,093100,29801888,1961,1967,1967,1961,21
|
|
20240816,093000,29760701,1968,1965,1968,1961,201
|
|
20240816,092900,29365786,1965,1965,1965,1965,37
|
|
20240816,092800,29293081,1969,1969,1969,1969,1
|
|
20240816,092700,29291112,1969,1969,1969,1969,0
|
|
20240816,092600,29291112,1969,1965,1969,1965,5
|
|
20240816,092500,29281283,1965,1965,1965,1965,20
|
|
20240816,092400,29241983,1970,1965,1970,1965,101
|
|
20240816,092300,29043513,1965,1964,1970,1959,378
|
|
20240816,092200,28301980,1969,1969,1969,1969,180
|
|
20240816,092100,27947560,1968,1971,1971,1968,170
|
|
20240816,092000,27612493,1971,1972,1973,1968,449
|
|
20240816,091900,26728016,1973,1971,1973,1971,80
|
|
20240816,091800,26570236,1970,1970,1975,1968,659
|
|
20240816,091700,25271656,1970,1967,1970,1956,1023
|
|
20240816,091600,23258413,1955,1965,1968,1955,2281
|
|
20240816,091500,18789469,1960,1960,1960,1959,480
|
|
20240816,091400,17848765,1959,1955,1959,1955,1331
|
|
20240816,091300,15245373,1954,1947,1956,1947,1889
|
|
20240816,091200,11556967,1947,1938,1947,1938,63
|
|
20240816,091100,11434779,1940,1940,1940,1940,53
|
|
20240816,091000,11331959,1940,1940,1940,1940,750
|
|
20240816,090900,9876959,1938,1937,1938,1937,274
|
|
20240816,090800,9345970,1938,1941,1941,1938,2853
|
|
20240816,090700,3812493,1940,1940,1940,1940,0
|
|
20240816,090600,3812493,1940,1942,1942,1940,401
|
|
20240816,090500,3034551,1946,1946,1946,1946,28
|
|
20240816,090400,2980063,1946,1946,1948,1943,730
|
|
20240816,090300,1560209,1945,1950,1950,1945,72
|
|
20240816,090200,1419990,1950,1950,1950,1949,222
|
|
20240816,090100,987110,1947,1948,1949,1947,353
|
|
20240816,090000,299151,1945,1945,1948,1945,104
|