598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,185500,42751192,1956,1956,1956,1956,607
|
|
20240418,185400,42751192,1956,1956,1956,1956,0
|
|
20240418,185300,42751192,1956,1956,1956,1956,0
|
|
20240418,185200,42751192,1956,1956,1956,1956,0
|
|
20240418,185100,42751192,1956,1956,1956,1956,0
|
|
20240418,185000,42751192,1956,1956,1956,1956,0
|
|
20240418,184900,42751192,1956,1956,1956,1956,0
|
|
20240418,184800,42751192,1956,1956,1956,1956,0
|
|
20240418,184700,42751192,1956,1956,1956,1956,0
|
|
20240418,184600,42751192,1956,1956,1956,1956,0
|
|
20240418,184500,42751192,1956,1956,1956,1956,0
|
|
20240418,184400,42751192,1956,1956,1956,1956,0
|
|
20240418,184300,42751192,1956,1956,1956,1956,0
|
|
20240418,184200,42751192,1956,1956,1956,1956,0
|
|
20240418,184100,42751192,1956,1956,1956,1956,0
|
|
20240418,184000,42751192,1956,1956,1956,1956,0
|
|
20240418,183900,42751192,1956,1956,1956,1956,0
|
|
20240418,183800,42751192,1956,1956,1956,1956,0
|
|
20240418,183700,42751192,1956,1956,1956,1956,0
|
|
20240418,183600,42751192,1956,1956,1956,1956,0
|
|
20240418,183500,42751192,1956,1956,1956,1956,0
|
|
20240418,183400,42751192,1956,1956,1956,1956,0
|
|
20240418,183300,42751192,1956,1956,1956,1956,0
|
|
20240418,183200,42751192,1956,1956,1956,1956,0
|
|
20240418,183100,42751192,1956,1956,1956,1956,0
|
|
20240418,183000,42751192,1956,1956,1956,1956,0
|
|
20240418,182900,42751192,1956,1956,1956,1956,0
|
|
20240418,182800,42751192,1956,1956,1956,1956,0
|
|
20240418,182700,42751192,1956,1956,1956,1956,0
|
|
20240418,182600,42751192,1956,1956,1956,1956,0
|
|
20240418,182500,42751192,1956,1956,1956,1956,607
|
|
20240418,182400,42751192,1956,1956,1956,1956,0
|
|
20240418,182300,42751192,1956,1956,1956,1956,0
|
|
20240418,182200,42751192,1956,1956,1956,1956,0
|
|
20240418,182100,42751192,1956,1956,1956,1956,0
|
|
20240418,182000,42751192,1956,1956,1956,1956,0
|
|
20240418,181900,42751192,1956,1956,1956,1956,0
|
|
20240418,181800,42751192,1956,1956,1956,1956,0
|
|
20240418,181700,42751192,1956,1956,1956,1956,0
|
|
20240418,181600,42751192,1956,1956,1956,1956,0
|
|
20240418,181500,42751192,1956,1956,1956,1956,0
|
|
20240418,181400,42751192,1956,1956,1956,1956,0
|
|
20240418,181300,42751192,1956,1956,1956,1956,0
|
|
20240418,181200,42751192,1956,1956,1956,1956,0
|
|
20240418,181100,42751192,1956,1956,1956,1956,0
|
|
20240418,181000,42751192,1956,1956,1956,1956,0
|
|
20240418,180900,42751192,1956,1956,1956,1956,0
|
|
20240418,180800,42751192,1956,1956,1956,1956,0
|
|
20240418,180700,42751192,1956,1956,1956,1956,0
|
|
20240418,180600,42751192,1956,1956,1956,1956,0
|
|
20240418,180500,42751192,1956,1956,1956,1956,0
|
|
20240418,180400,42751192,1956,1956,1956,1956,0
|
|
20240418,180300,42751192,1956,1956,1956,1956,0
|
|
20240418,180200,42751192,1956,1956,1956,1956,0
|
|
20240418,180100,42751192,1956,1956,1956,1956,0
|
|
20240418,180000,42751192,1956,1956,1956,1956,0
|
|
20240418,175900,42751192,1956,1956,1956,1956,0
|
|
20240418,175800,42751192,1956,1956,1956,1956,0
|
|
20240418,175700,42751192,1956,1956,1956,1956,0
|
|
20240418,175600,42751192,1956,1956,1956,1956,0
|
|
20240418,175500,42751192,1956,1956,1956,1956,607
|
|
20240418,175400,42751192,1956,1956,1956,1956,0
|
|
20240418,175300,42751192,1956,1956,1956,1956,0
|
|
20240418,175200,42751192,1956,1956,1956,1956,0
|
|
20240418,175100,42751192,1956,1956,1956,1956,0
|
|
20240418,175000,42751192,1956,1956,1956,1956,0
|
|
20240418,174900,42751192,1956,1956,1956,1956,0
|
|
20240418,174800,42751192,1956,1956,1956,1956,0
|
|
20240418,174700,42751192,1956,1956,1956,1956,0
|
|
20240418,174600,42751192,1956,1956,1956,1956,0
|
|
20240418,174500,42751192,1956,1956,1956,1956,0
|
|
20240418,174400,42751192,1956,1956,1956,1956,0
|
|
20240418,174300,42751192,1956,1956,1956,1956,0
|
|
20240418,174200,42751192,1956,1956,1956,1956,0
|
|
20240418,174100,42751192,1956,1956,1956,1956,0
|
|
20240418,174000,42751192,1956,1956,1956,1956,0
|
|
20240418,173900,42751192,1956,1956,1956,1956,0
|
|
20240418,173800,42751192,1956,1956,1956,1956,0
|
|
20240418,173700,42751192,1956,1956,1956,1956,0
|
|
20240418,173600,42751192,1956,1956,1956,1956,0
|
|
20240418,173500,42751192,1956,1956,1956,1956,0
|
|
20240418,173400,42751192,1956,1956,1956,1956,0
|
|
20240418,173300,42751192,1956,1956,1956,1956,0
|
|
20240418,173200,42751192,1956,1956,1956,1956,0
|
|
20240418,173100,42751192,1956,1956,1956,1956,0
|
|
20240418,173000,42751192,1956,1956,1956,1956,0
|
|
20240418,172900,42751192,1956,1956,1956,1956,0
|
|
20240418,172800,42751192,1956,1956,1956,1956,0
|
|
20240418,172700,42751192,1956,1956,1956,1956,0
|
|
20240418,172600,42751192,1956,1956,1956,1956,0
|
|
20240418,172500,42751192,1956,1956,1956,1956,607
|
|
20240418,172400,42751192,1956,1956,1956,1956,0
|
|
20240418,172300,42751192,1956,1956,1956,1956,0
|
|
20240418,172200,42751192,1956,1956,1956,1956,0
|
|
20240418,172100,42751192,1956,1956,1956,1956,0
|
|
20240418,172000,42751192,1956,1956,1956,1956,0
|
|
20240418,171900,42751192,1956,1956,1956,1956,0
|
|
20240418,171800,42751192,1956,1956,1956,1956,0
|
|
20240418,171700,42751192,1956,1956,1956,1956,0
|
|
20240418,171600,42751192,1956,1956,1956,1956,0
|
|
20240418,171500,42751192,1956,1956,1956,1956,0
|
|
20240418,171400,42751192,1956,1956,1956,1956,0
|
|
20240418,171300,42751192,1956,1956,1956,1956,0
|
|
20240418,171200,42751192,1956,1956,1956,1956,0
|
|
20240418,171100,42751192,1956,1956,1956,1956,0
|
|
20240418,171000,42751192,1956,1956,1956,1956,0
|
|
20240418,170900,42751192,1956,1956,1956,1956,0
|
|
20240418,170800,42751192,1956,1956,1956,1956,0
|
|
20240418,170700,42751192,1956,1956,1956,1956,0
|
|
20240418,170600,42751192,1956,1956,1956,1956,0
|
|
20240418,170500,42751192,1956,1956,1956,1956,0
|
|
20240418,170400,42751192,1956,1956,1956,1956,0
|
|
20240418,170300,42751192,1956,1956,1956,1956,0
|
|
20240418,170200,42751192,1956,1956,1956,1956,0
|
|
20240418,170100,42751192,1956,1956,1956,1956,0
|
|
20240418,170000,42751192,1956,1956,1956,1956,0
|
|
20240418,165900,42751192,1956,1956,1956,1956,0
|
|
20240418,165800,42751192,1956,1956,1956,1956,0
|
|
20240418,165700,42751192,1956,1956,1956,1956,0
|
|
20240418,165600,42751192,1956,1956,1956,1956,0
|
|
20240418,165500,42751192,1956,1956,1956,1956,607
|
|
20240418,165400,42751192,1956,1956,1956,1956,0
|
|
20240418,165300,42751192,1956,1956,1956,1956,0
|
|
20240418,165200,42751192,1956,1956,1956,1956,0
|
|
20240418,165100,42751192,1956,1956,1956,1956,0
|
|
20240418,165000,42751192,1956,1956,1956,1956,0
|
|
20240418,164900,42751192,1956,1956,1956,1956,0
|
|
20240418,164800,42751192,1956,1956,1956,1956,0
|
|
20240418,164700,42751192,1956,1956,1956,1956,0
|
|
20240418,164600,42751192,1956,1956,1956,1956,0
|
|
20240418,164500,42751192,1956,1956,1956,1956,0
|
|
20240418,164400,42751192,1956,1956,1956,1956,0
|
|
20240418,164300,42751192,1956,1956,1956,1956,0
|
|
20240418,164200,42751192,1956,1956,1956,1956,0
|
|
20240418,164100,42751192,1956,1956,1956,1956,0
|
|
20240418,164000,42751192,1956,1956,1956,1956,0
|
|
20240418,163900,42751192,1956,1956,1956,1956,0
|
|
20240418,163800,42751192,1956,1956,1956,1956,0
|
|
20240418,163700,42751192,1956,1956,1956,1956,0
|
|
20240418,163600,42751192,1956,1956,1956,1956,0
|
|
20240418,163500,42751192,1956,1956,1956,1956,0
|
|
20240418,163400,42751192,1956,1956,1956,1956,0
|
|
20240418,163300,42751192,1956,1956,1956,1956,0
|
|
20240418,163200,42751192,1956,1956,1956,1956,0
|
|
20240418,163100,42751192,1956,1956,1956,1956,0
|
|
20240418,163000,42751192,1956,1956,1956,1956,0
|
|
20240418,162900,42751192,1956,1956,1956,1956,0
|
|
20240418,162800,42751192,1956,1956,1956,1956,0
|
|
20240418,162700,42751192,1956,1956,1956,1956,0
|
|
20240418,162600,42751192,1956,1956,1956,1956,0
|
|
20240418,162500,42751192,1956,1956,1956,1956,607
|
|
20240418,162400,42751192,1956,1956,1956,1956,0
|
|
20240418,162300,42751192,1956,1956,1956,1956,0
|
|
20240418,162200,42751192,1956,1956,1956,1956,0
|
|
20240418,162100,42751192,1956,1956,1956,1956,0
|
|
20240418,162000,42751192,1956,1956,1956,1956,0
|
|
20240418,161900,42751192,1956,1956,1956,1956,0
|
|
20240418,161800,42751192,1956,1956,1956,1956,0
|
|
20240418,161700,42751192,1956,1956,1956,1956,0
|
|
20240418,161600,42751192,1956,1956,1956,1956,0
|
|
20240418,161500,42751192,1956,1956,1956,1956,0
|
|
20240418,161400,42751192,1956,1956,1956,1956,0
|
|
20240418,161300,42751192,1956,1956,1956,1956,0
|
|
20240418,161200,42751192,1956,1956,1956,1956,0
|
|
20240418,161100,42751192,1956,1956,1956,1956,0
|
|
20240418,161000,42751192,1956,1956,1956,1956,0
|
|
20240418,160900,42751192,1956,1956,1956,1956,0
|
|
20240418,160800,42751192,1956,1956,1956,1956,0
|
|
20240418,160700,42751192,1956,1956,1956,1956,0
|
|
20240418,160600,42751192,1956,1956,1956,1956,0
|
|
20240418,160500,42751192,1956,1956,1956,1956,0
|
|
20240418,160400,42751192,1956,1956,1956,1956,0
|
|
20240418,160300,42751192,1956,1956,1956,1956,0
|
|
20240418,160200,42751192,1956,1956,1956,1956,0
|
|
20240418,160100,42751192,1956,1956,1956,1956,0
|
|
20240418,160000,42751192,1956,1956,1956,1956,0
|
|
20240418,155900,42751192,1956,1956,1956,1956,0
|
|
20240418,155800,42751192,1956,1956,1956,1956,0
|
|
20240418,155700,42751192,1956,1956,1956,1956,0
|
|
20240418,155600,42751192,1956,1956,1956,1956,0
|
|
20240418,155500,42751192,1956,1956,1956,1956,607
|
|
20240418,155400,42751192,1956,1956,1956,1956,0
|
|
20240418,155300,42751192,1956,1956,1956,1956,0
|
|
20240418,155200,42751192,1956,1956,1956,1956,0
|
|
20240418,155100,42751192,1956,1956,1956,1956,0
|
|
20240418,155000,42751192,1956,1956,1956,1956,0
|
|
20240418,154900,42751192,1956,1956,1956,1956,0
|
|
20240418,154800,42751192,1956,1956,1956,1956,0
|
|
20240418,154700,42751192,1956,1956,1956,1956,0
|
|
20240418,154600,42751192,1956,1956,1956,1956,0
|
|
20240418,154500,42751192,1956,1956,1956,1956,0
|
|
20240418,154400,42751192,1956,1956,1956,1956,0
|
|
20240418,154300,42751192,1956,1956,1956,1956,0
|
|
20240418,154200,42751192,1956,1956,1956,1956,0
|
|
20240418,154100,42751192,1956,1956,1956,1956,0
|
|
20240418,154000,42751192,1956,1956,1956,1956,0
|
|
20240418,153900,42751192,1956,1956,1956,1956,0
|
|
20240418,153800,42751192,1956,1956,1956,1956,0
|
|
20240418,153700,42751192,1956,1956,1956,1956,0
|
|
20240418,153600,42751192,1956,1956,1956,1956,0
|
|
20240418,153500,42751192,1956,1956,1956,1956,0
|
|
20240418,153400,42751192,1956,1956,1956,1956,0
|
|
20240418,153300,42751192,1956,1956,1956,1956,0
|
|
20240418,153200,42751192,1956,1956,1956,1956,0
|
|
20240418,153100,42751192,1956,1956,1956,1956,0
|
|
20240418,153000,42751192,1956,1956,1956,1956,607
|
|
20240418,152900,41563900,1955,1955,1955,1955,0
|
|
20240418,152800,41563900,1955,1955,1955,1955,0
|
|
20240418,152700,41563900,1955,1955,1955,1955,0
|
|
20240418,152600,41563900,1955,1955,1955,1955,0
|
|
20240418,152500,41563900,1955,1955,1955,1955,0
|
|
20240418,152400,41563900,1955,1955,1955,1955,0
|
|
20240418,152300,41563900,1955,1955,1955,1955,0
|
|
20240418,152200,41563900,1955,1955,1955,1955,0
|
|
20240418,152100,41563900,1955,1955,1955,1955,0
|
|
20240418,152000,41563900,1955,1955,1955,1955,0
|
|
20240418,151900,41563900,1955,1955,1955,1955,20
|
|
20240418,151800,41524800,1956,1956,1956,1956,0
|
|
20240418,151700,41524800,1956,1956,1956,1956,0
|
|
20240418,151600,41524800,1956,1956,1956,1956,8
|
|
20240418,151500,41509152,1955,1955,1955,1955,0
|
|
20240418,151400,41509152,1955,1955,1955,1955,50
|
|
20240418,151300,41411402,1955,1955,1955,1955,0
|
|
20240418,151200,41411402,1955,1955,1955,1955,0
|
|
20240418,151100,41411402,1955,1955,1955,1955,0
|
|
20240418,151000,41411402,1955,1955,1955,1955,17
|
|
20240418,150900,41378167,1956,1956,1956,1956,52
|
|
20240418,150800,41276455,1956,1956,1956,1956,1
|
|
20240418,150700,41274499,1956,1956,1956,1956,0
|
|
20240418,150600,41274499,1956,1956,1956,1956,43
|
|
20240418,150500,41190391,1957,1957,1957,1957,0
|
|
20240418,150400,41190391,1957,1957,1957,1957,0
|
|
20240418,150300,41190391,1957,1957,1957,1957,0
|
|
20240418,150200,41190391,1957,1957,1957,1957,20
|
|
20240418,150100,41151251,1957,1957,1957,1957,88
|
|
20240418,150000,40979035,1957,1957,1957,1957,7
|
|
20240418,145900,40965336,1957,1957,1957,1957,9
|
|
20240418,145800,40947723,1957,1957,1957,1957,36
|
|
20240418,145700,40877271,1957,1957,1957,1957,23
|
|
20240418,145600,40832260,1956,1956,1956,1956,4
|
|
20240418,145500,40824436,1956,1956,1956,1956,14
|
|
20240418,145400,40797052,1955,1956,1956,1955,16
|
|
20240418,145300,40765761,1956,1957,1957,1956,304
|
|
20240418,145200,40170834,1956,1956,1956,1956,239
|
|
20240418,145100,39703350,1955,1955,1955,1955,148
|
|
20240418,145000,39414010,1955,1955,1955,1955,32
|
|
20240418,144900,39351450,1955,1953,1955,1953,972
|
|
20240418,144800,37453093,1952,1952,1952,1952,19
|
|
20240418,144700,37416005,1953,1953,1953,1953,20
|
|
20240418,144600,37376945,1953,1953,1953,1953,15
|
|
20240418,144500,37347650,1953,1953,1953,1952,62
|
|
20240418,144400,37226612,1953,1953,1953,1953,0
|
|
20240418,144300,37226612,1953,1953,1953,1953,4
|
|
20240418,144200,37218800,1953,1953,1953,1953,5
|
|
20240418,144100,37209035,1953,1953,1953,1953,3
|
|
20240418,144000,37203176,1953,1953,1953,1953,6
|
|
20240418,143900,37191458,1953,1953,1953,1953,3
|
|
20240418,143800,37185599,1952,1952,1952,1952,0
|
|
20240418,143700,37185599,1952,1952,1952,1952,0
|
|
20240418,143600,37185599,1952,1952,1952,1952,2
|
|
20240418,143500,37181695,1953,1953,1953,1953,0
|
|
20240418,143400,37181695,1953,1953,1953,1953,0
|
|
20240418,143300,37181695,1953,1953,1953,1953,0
|
|
20240418,143200,37181695,1953,1953,1953,1953,0
|
|
20240418,143100,37181695,1953,1953,1953,1953,2
|
|
20240418,143000,37177789,1955,1955,1955,1955,1
|
|
20240418,142900,37175834,1955,1955,1955,1955,30
|
|
20240418,142800,37117184,1955,1955,1955,1955,0
|
|
20240418,142700,37117184,1955,1955,1956,1955,30
|
|
20240418,142600,37058531,1956,1956,1956,1956,0
|
|
20240418,142500,37058531,1956,1956,1956,1956,0
|
|
20240418,142400,37058531,1956,1956,1956,1956,0
|
|
20240418,142300,37058531,1956,1956,1956,1956,3239
|
|
20240418,142200,30723047,1956,1956,1956,1956,0
|
|
20240418,142100,30723047,1956,1956,1956,1956,0
|
|
20240418,142000,30723047,1956,1956,1956,1956,0
|
|
20240418,141900,30723047,1956,1956,1956,1956,0
|
|
20240418,141800,30723047,1956,1956,1956,1956,0
|
|
20240418,141700,30723047,1956,1956,1956,1956,0
|
|
20240418,141600,30723047,1956,1956,1956,1956,0
|
|
20240418,141500,30723047,1956,1956,1956,1956,54
|
|
20240418,141400,30617423,1956,1956,1956,1956,0
|
|
20240418,141300,30617423,1956,1956,1956,1956,0
|
|
20240418,141200,30617423,1956,1956,1956,1956,1
|
|
20240418,141100,30615467,1956,1956,1956,1956,0
|
|
20240418,141000,30615467,1956,1956,1956,1956,0
|
|
20240418,140900,30615467,1956,1956,1956,1956,0
|
|
20240418,140800,30615467,1956,1956,1956,1956,0
|
|
20240418,140700,30615467,1956,1956,1956,1956,8
|
|
20240418,140600,30599819,1956,1956,1956,1956,241
|
|
20240418,140500,30128423,1956,1956,1956,1956,100
|
|
20240418,140400,29932823,1957,1957,1957,1957,24
|
|
20240418,140300,29885855,1957,1957,1957,1957,0
|
|
20240418,140200,29885855,1957,1957,1957,1957,0
|
|
20240418,140100,29885855,1957,1957,1957,1957,1
|
|
20240418,140000,29883898,1956,1956,1956,1956,22
|
|
20240418,135900,29840866,1957,1957,1957,1957,0
|
|
20240418,135800,29840866,1957,1957,1957,1957,0
|
|
20240418,135700,29840866,1957,1957,1957,1957,7
|
|
20240418,135600,29827167,1958,1958,1958,1958,1
|
|
20240418,135500,29825209,1965,1958,1965,1958,30
|
|
20240418,135400,29766445,1958,1957,1958,1957,20
|
|
20240418,135300,29727304,1957,1957,1957,1957,1
|
|
20240418,135200,29725347,1956,1955,1956,1955,629
|
|
20240418,135100,28495235,1954,1954,1954,1954,0
|
|
20240418,135000,28495235,1954,1954,1954,1954,0
|
|
20240418,134900,28495235,1954,1954,1954,1954,0
|
|
20240418,134800,28495235,1954,1954,1954,1954,0
|
|
20240418,134700,28495235,1954,1954,1954,1954,0
|
|
20240418,134600,28495235,1954,1954,1954,1954,0
|
|
20240418,134500,28495235,1954,1954,1954,1954,2
|
|
20240418,134400,28491327,1954,1954,1954,1954,0
|
|
20240418,134300,28491327,1954,1954,1954,1954,0
|
|
20240418,134200,28491327,1954,1954,1954,1954,11
|
|
20240418,134100,28469833,1954,1954,1954,1954,2
|
|
20240418,134000,28465925,1954,1954,1954,1954,0
|
|
20240418,133900,28465925,1954,1954,1954,1954,0
|
|
20240418,133800,28465925,1954,1954,1954,1954,0
|
|
20240418,133700,28465925,1954,1954,1954,1954,0
|
|
20240418,133600,28465925,1954,1954,1954,1954,40
|
|
20240418,133500,28387765,1954,1954,1954,1954,0
|
|
20240418,133400,28387765,1954,1954,1954,1954,33
|
|
20240418,133300,28323283,1954,1954,1954,1954,0
|
|
20240418,133200,28323283,1954,1954,1954,1954,0
|
|
20240418,133100,28323283,1954,1954,1954,1954,0
|
|
20240418,133000,28323283,1954,1954,1954,1954,0
|
|
20240418,132900,28323283,1954,1954,1954,1954,0
|
|
20240418,132800,28323283,1954,1954,1954,1954,0
|
|
20240418,132700,28323283,1954,1954,1954,1954,54
|
|
20240418,132600,28217767,1954,1954,1954,1954,0
|
|
20240418,132500,28217767,1954,1954,1954,1954,0
|
|
20240418,132400,28217767,1954,1954,1954,1954,0
|
|
20240418,132300,28217767,1954,1954,1954,1954,0
|
|
20240418,132200,28217767,1954,1954,1954,1954,0
|
|
20240418,132100,28217767,1954,1954,1954,1954,0
|
|
20240418,132000,28217767,1954,1954,1954,1954,0
|
|
20240418,131900,28217767,1954,1954,1954,1954,0
|
|
20240418,131800,28217767,1954,1954,1954,1954,0
|
|
20240418,131700,28217767,1954,1954,1954,1954,0
|
|
20240418,131600,28217767,1954,1954,1954,1954,0
|
|
20240418,131500,28217767,1954,1954,1954,1954,0
|
|
20240418,131400,28217767,1954,1954,1954,1954,0
|
|
20240418,131300,28217767,1954,1954,1954,1954,0
|
|
20240418,131200,28217767,1954,1954,1954,1954,0
|
|
20240418,131100,28217767,1954,1954,1954,1954,0
|
|
20240418,131000,28217767,1954,1954,1954,1954,0
|
|
20240418,130900,28217767,1954,1954,1954,1954,0
|
|
20240418,130800,28217767,1954,1954,1954,1954,0
|
|
20240418,130700,28217767,1954,1954,1954,1954,0
|
|
20240418,130600,28217767,1954,1954,1954,1954,0
|
|
20240418,130500,28217767,1954,1954,1954,1954,0
|
|
20240418,130400,28217767,1954,1954,1954,1954,0
|
|
20240418,130300,28217767,1954,1954,1954,1954,0
|
|
20240418,130200,28217767,1954,1954,1954,1954,0
|
|
20240418,130100,28217767,1954,1954,1954,1954,0
|
|
20240418,130000,28217767,1954,1954,1954,1954,0
|
|
20240418,125900,28217767,1954,1954,1954,1954,1
|
|
20240418,125800,28215813,1954,1954,1954,1954,0
|
|
20240418,125700,28215813,1954,1954,1954,1954,0
|
|
20240418,125600,28215813,1954,1954,1954,1954,1
|
|
20240418,125500,28213859,1954,1954,1954,1954,0
|
|
20240418,125400,28213859,1954,1954,1954,1954,0
|
|
20240418,125300,28213859,1954,1954,1954,1954,1
|
|
20240418,125200,28211905,1954,1954,1954,1954,1
|
|
20240418,125100,28209951,1954,1954,1954,1954,7
|
|
20240418,125000,28196273,1954,1954,1954,1954,2
|
|
20240418,124900,28192365,1954,1955,1955,1954,2
|
|
20240418,124800,28188456,1955,1955,1955,1955,1
|
|
20240418,124700,28186501,1955,1954,1955,1954,44
|
|
20240418,124600,28100486,1954,1954,1955,1954,7
|
|
20240418,124500,28086807,1954,1954,1954,1954,0
|
|
20240418,124400,28086807,1954,1954,1954,1954,12
|
|
20240418,124300,28063359,1952,1952,1952,1952,0
|
|
20240418,124200,28063359,1952,1952,1952,1952,0
|
|
20240418,124100,28063359,1952,1952,1952,1952,0
|
|
20240418,124000,28063359,1952,1952,1952,1952,0
|
|
20240418,123900,28063359,1952,1952,1952,1952,0
|
|
20240418,123800,28063359,1952,1952,1952,1952,0
|
|
20240418,123700,28063359,1952,1952,1952,1952,0
|
|
20240418,123600,28063359,1952,1952,1952,1952,0
|
|
20240418,123500,28063359,1952,1952,1952,1952,0
|
|
20240418,123400,28063359,1952,1952,1952,1952,0
|
|
20240418,123300,28063359,1952,1952,1952,1952,0
|
|
20240418,123200,28063359,1952,1952,1952,1952,0
|
|
20240418,123100,28063359,1952,1952,1952,1952,0
|
|
20240418,123000,28063359,1952,1952,1952,1952,0
|
|
20240418,122900,28063359,1952,1952,1952,1952,0
|
|
20240418,122800,28063359,1952,1952,1952,1952,1
|
|
20240418,122700,28061407,1956,1956,1956,1956,0
|
|
20240418,122600,28061407,1956,1952,1956,1952,20
|
|
20240418,122500,28022357,1952,1952,1952,1952,10
|
|
20240418,122400,28002837,1949,1949,1949,1949,0
|
|
20240418,122300,28002837,1949,1949,1949,1949,0
|
|
20240418,122200,28002837,1949,1949,1949,1949,0
|
|
20240418,122100,28002837,1949,1949,1949,1949,0
|
|
20240418,122000,28002837,1949,1949,1949,1949,0
|
|
20240418,121900,28002837,1949,1949,1949,1949,0
|
|
20240418,121800,28002837,1949,1951,1951,1949,100
|
|
20240418,121700,27807902,1955,1955,1955,1955,0
|
|
20240418,121600,27807902,1955,1955,1955,1955,0
|
|
20240418,121500,27807902,1955,1955,1955,1955,0
|
|
20240418,121400,27807902,1955,1955,1955,1955,0
|
|
20240418,121300,27807902,1955,1955,1955,1955,0
|
|
20240418,121200,27807902,1955,1955,1955,1955,0
|
|
20240418,121100,27807902,1955,1955,1955,1955,0
|
|
20240418,121000,27807902,1955,1955,1955,1955,0
|
|
20240418,120900,27807902,1955,1954,1955,1954,15
|
|
20240418,120800,27778578,1953,1953,1953,1953,3
|
|
20240418,120700,27772719,1953,1953,1953,1953,2
|
|
20240418,120600,27768813,1956,1956,1956,1956,0
|
|
20240418,120500,27768813,1956,1956,1956,1956,0
|
|
20240418,120400,27768813,1956,1956,1956,1956,0
|
|
20240418,120300,27768813,1956,1956,1956,1956,0
|
|
20240418,120200,27768813,1956,1956,1956,1956,0
|
|
20240418,120100,27768813,1956,1956,1956,1956,0
|
|
20240418,120000,27768813,1956,1956,1956,1956,0
|
|
20240418,115900,27768813,1956,1956,1956,1956,0
|
|
20240418,115800,27768813,1956,1956,1956,1956,0
|
|
20240418,115700,27768813,1956,1956,1956,1956,0
|
|
20240418,115600,27768813,1956,1952,1956,1952,10
|
|
20240418,115500,27749277,1952,1952,1952,1952,0
|
|
20240418,115400,27749277,1952,1952,1952,1952,6
|
|
20240418,115300,27737565,1951,1952,1956,1951,15
|
|
20240418,115200,27708278,1951,1951,1951,1951,0
|
|
20240418,115100,27708278,1951,1951,1951,1951,0
|
|
20240418,115000,27708278,1951,1951,1951,1951,0
|
|
20240418,114900,27708278,1951,1951,1951,1951,0
|
|
20240418,114800,27708278,1951,1951,1951,1951,0
|
|
20240418,114700,27708278,1951,1951,1951,1951,0
|
|
20240418,114600,27708278,1951,1951,1951,1951,0
|
|
20240418,114500,27708278,1951,1951,1951,1951,0
|
|
20240418,114400,27708278,1951,1951,1951,1951,0
|
|
20240418,114300,27708278,1951,1951,1951,1951,0
|
|
20240418,114200,27708278,1951,1951,1951,1951,0
|
|
20240418,114100,27708278,1951,1951,1951,1951,0
|
|
20240418,114000,27708278,1951,1951,1951,1951,0
|
|
20240418,113900,27708278,1951,1952,1952,1951,2
|
|
20240418,113800,27704375,1955,1955,1955,1955,0
|
|
20240418,113700,27704375,1955,1955,1955,1955,0
|
|
20240418,113600,27704375,1955,1955,1955,1955,0
|
|
20240418,113500,27704375,1955,1955,1955,1955,0
|
|
20240418,113400,27704375,1955,1951,1955,1951,85
|
|
20240418,113300,27538212,1955,1951,1955,1951,100
|
|
20240418,113200,27342725,1955,1955,1955,1955,0
|
|
20240418,113100,27342725,1955,1950,1955,1950,440
|
|
20240418,113000,26482754,1951,1951,1951,1951,0
|
|
20240418,112900,26482754,1951,1950,1951,1950,10
|
|
20240418,112800,26463245,1950,1950,1950,1950,1
|
|
20240418,112700,26461295,1950,1948,1950,1948,117
|
|
20240418,112600,26233206,1947,1947,1947,1947,0
|
|
20240418,112500,26233206,1947,1947,1947,1947,0
|
|
20240418,112400,26233206,1947,1947,1947,1947,0
|
|
20240418,112300,26233206,1947,1948,1948,1947,111
|
|
20240418,112200,26016979,1946,1948,1948,1946,119
|
|
20240418,112100,25785268,1948,1947,1948,1947,52
|
|
20240418,112000,25683973,1947,1947,1947,1947,100
|
|
20240418,111900,25489273,1946,1946,1946,1946,0
|
|
20240418,111800,25489273,1946,1946,1946,1946,0
|
|
20240418,111700,25489273,1946,1946,1946,1946,0
|
|
20240418,111600,25489273,1946,1946,1946,1946,1
|
|
20240418,111500,25487327,1947,1947,1947,1947,0
|
|
20240418,111400,25487327,1947,1947,1947,1947,0
|
|
20240418,111300,25487327,1947,1947,1947,1947,0
|
|
20240418,111200,25487327,1947,1947,1947,1947,0
|
|
20240418,111100,25487327,1947,1947,1947,1947,0
|
|
20240418,111000,25487327,1947,1947,1947,1947,0
|
|
20240418,110900,25487327,1947,1947,1947,1947,0
|
|
20240418,110800,25487327,1947,1947,1947,1947,0
|
|
20240418,110700,25487327,1947,1947,1947,1947,0
|
|
20240418,110600,25487327,1947,1947,1947,1947,0
|
|
20240418,110500,25487327,1947,1947,1947,1947,0
|
|
20240418,110400,25487327,1947,1945,1947,1945,6
|
|
20240418,110300,25475648,1945,1945,1945,1945,0
|
|
20240418,110200,25475648,1945,1945,1947,1945,17
|
|
20240418,110100,25442556,1945,1945,1945,1945,2
|
|
20240418,110000,25438666,1947,1947,1947,1947,0
|
|
20240418,105900,25438666,1947,1947,1947,1947,0
|
|
20240418,105800,25438666,1947,1947,1947,1947,0
|
|
20240418,105700,25438666,1947,1946,1947,1946,23
|
|
20240418,105600,25393890,1945,1944,1945,1944,42
|
|
20240418,105500,25312240,1944,1944,1944,1944,0
|
|
20240418,105400,25312240,1944,1944,1944,1944,1
|
|
20240418,105300,25310296,1944,1944,1944,1944,0
|
|
20240418,105200,25310296,1944,1944,1944,1944,0
|
|
20240418,105100,25310296,1944,1944,1944,1944,0
|
|
20240418,105000,25310296,1944,1944,1944,1944,0
|
|
20240418,104900,25310296,1944,1944,1944,1944,0
|
|
20240418,104800,25310296,1944,1944,1944,1944,0
|
|
20240418,104700,25310296,1944,1944,1944,1944,0
|
|
20240418,104600,25310296,1944,1944,1944,1944,0
|
|
20240418,104500,25310296,1944,1944,1944,1944,0
|
|
20240418,104400,25310296,1944,1944,1944,1944,10
|
|
20240418,104300,25290856,1944,1944,1944,1944,12
|
|
20240418,104200,25267528,1944,1944,1944,1944,0
|
|
20240418,104100,25267528,1944,1944,1944,1944,0
|
|
20240418,104000,25267528,1944,1944,1944,1944,4
|
|
20240418,103900,25259752,1944,1944,1944,1944,0
|
|
20240418,103800,25259752,1944,1942,1944,1942,2
|
|
20240418,103700,25255866,1944,1944,1944,1944,0
|
|
20240418,103600,25255866,1944,1944,1944,1944,0
|
|
20240418,103500,25255866,1944,1942,1944,1942,2
|
|
20240418,103400,25251980,1944,1944,1944,1944,0
|
|
20240418,103300,25251980,1944,1944,1944,1944,0
|
|
20240418,103200,25251980,1944,1944,1944,1944,0
|
|
20240418,103100,25251980,1944,1944,1944,1944,0
|
|
20240418,103000,25251980,1944,1944,1944,1944,0
|
|
20240418,102900,25251980,1944,1944,1944,1944,0
|
|
20240418,102800,25251980,1944,1944,1952,1944,3
|
|
20240418,102700,25246140,1951,1943,1951,1943,31
|
|
20240418,102600,25185861,1942,1942,1942,1942,1031
|
|
20240418,102500,23183659,1941,1942,1942,1940,203
|
|
20240418,102400,22789437,1942,1942,1942,1942,200
|
|
20240418,102300,22401037,1941,1941,1941,1941,333
|
|
20240418,102200,21754684,1955,1944,1955,1944,993
|
|
20240418,102100,19817391,1951,1941,1955,1941,1027
|
|
20240418,102000,17813743,1940,1940,1940,1940,2
|
|
20240418,101900,17809863,1938,1941,1941,1938,49
|
|
20240418,101800,17714873,1941,1939,1941,1939,9
|
|
20240418,101700,17697407,1940,1940,1940,1940,0
|
|
20240418,101600,17697407,1940,1940,1940,1940,0
|
|
20240418,101500,17697407,1940,1940,1940,1940,0
|
|
20240418,101400,17697407,1940,1939,1940,1939,2
|
|
20240418,101300,17693528,1938,1942,1942,1938,420
|
|
20240418,101200,16878817,1944,1944,1944,1944,0
|
|
20240418,101100,16878817,1944,1942,1944,1942,2
|
|
20240418,101000,16874931,1944,1944,1944,1944,0
|
|
20240418,100900,16874931,1944,1943,1944,1943,6
|
|
20240418,100800,16863269,1944,1944,1944,1944,0
|
|
20240418,100700,16863269,1944,1944,1944,1944,0
|
|
20240418,100600,16863269,1944,1944,1944,1944,0
|
|
20240418,100500,16863269,1944,1944,1944,1944,0
|
|
20240418,100400,16863269,1944,1944,1944,1944,0
|
|
20240418,100300,16863269,1944,1944,1944,1944,0
|
|
20240418,100200,16863269,1944,1944,1944,1944,0
|
|
20240418,100100,16863269,1944,1944,1944,1944,1
|
|
20240418,100000,16861325,1956,1940,1956,1940,6
|
|
20240418,095900,16849649,1941,1941,1941,1941,0
|
|
20240418,095800,16849649,1941,1940,1941,1940,6
|
|
20240418,095700,16838007,1939,1939,1939,1939,1
|
|
20240418,095600,16836068,1956,1956,1956,1956,0
|
|
20240418,095500,16836068,1956,1956,1956,1956,0
|
|
20240418,095400,16836068,1956,1956,1956,1956,0
|
|
20240418,095300,16836068,1956,1956,1956,1956,100
|
|
20240418,095200,16640468,1955,1935,1955,1935,10
|
|
20240418,095100,16621023,1937,1934,1937,1934,1117
|
|
20240418,095000,14459538,1934,1933,1934,1933,164
|
|
20240418,094900,14142506,1933,1933,1933,1933,0
|
|
20240418,094800,14142506,1933,1933,1933,1933,245
|
|
20240418,094700,13668921,1933,1933,1933,1933,0
|
|
20240418,094600,13668921,1933,1933,1933,1933,1
|
|
20240418,094500,13666988,1932,1932,1932,1932,0
|
|
20240418,094400,13666988,1932,1932,1932,1932,0
|
|
20240418,094300,13666988,1932,1932,1932,1932,2091
|
|
20240418,094200,9627176,1932,1932,1932,1932,0
|
|
20240418,094100,9627176,1932,1932,1932,1932,0
|
|
20240418,094000,9627176,1932,1932,1932,1932,0
|
|
20240418,093900,9627176,1932,1932,1932,1932,0
|
|
20240418,093800,9627176,1932,1932,1932,1932,7
|
|
20240418,093700,9613652,1932,1932,1932,1932,10
|
|
20240418,093600,9594332,1932,1932,1932,1932,11
|
|
20240418,093500,9573080,1932,1932,1932,1932,0
|
|
20240418,093400,9573080,1932,1932,1932,1932,13
|
|
20240418,093300,9547964,1931,1932,1932,1931,19
|
|
20240418,093200,9511261,1932,1932,1932,1932,0
|
|
20240418,093100,9511261,1932,1932,1932,1932,0
|
|
20240418,093000,9511261,1932,1932,1932,1932,9
|
|
20240418,092900,9493873,1930,1930,1930,1930,0
|
|
20240418,092800,9493873,1930,1930,1930,1930,0
|
|
20240418,092700,9493873,1930,1931,1931,1928,914
|
|
20240418,092600,7731127,1931,1931,1931,1931,0
|
|
20240418,092500,7731127,1931,1931,1931,1931,30
|
|
20240418,092400,7673197,1930,1930,1930,1930,31
|
|
20240418,092300,7613367,1929,1929,1929,1929,19
|
|
20240418,092200,7576716,1928,1928,1929,1928,436
|
|
20240418,092100,6736097,1928,1930,1930,1928,438
|
|
20240418,092000,5891533,1930,1930,1930,1930,2
|
|
20240418,091900,5887673,1930,1929,1930,1928,131
|
|
20240418,091800,5635102,1930,1930,1930,1930,400
|
|
20240418,091700,4863102,1928,1928,1928,1928,54
|
|
20240418,091600,4758990,1930,1930,1930,1930,70
|
|
20240418,091500,4623890,1928,1929,1929,1928,1000
|
|
20240418,091400,2695875,1928,1928,1928,1928,0
|
|
20240418,091300,2695875,1928,1928,1928,1928,0
|
|
20240418,091200,2695875,1928,1928,1928,1928,0
|
|
20240418,091100,2695875,1928,1928,1928,1928,0
|
|
20240418,091000,2695875,1928,1928,1928,1928,192
|
|
20240418,090900,2325699,1928,1929,1929,1928,959
|
|
20240418,090800,476619,1928,1928,1928,1928,0
|
|
20240418,090700,476619,1928,1928,1928,1928,99
|
|
20240418,090600,285747,1929,1929,1929,1929,16
|
|
20240418,090500,254883,1928,1932,1932,1928,97
|
|
20240418,090400,67795,1937,1937,1937,1937,0
|
|
20240418,090300,67795,1937,1937,1937,1937,0
|
|
20240418,090200,67795,1937,1937,1937,1937,0
|
|
20240418,090100,67795,1937,1937,1937,1937,8
|
|
20240418,090000,52299,1937,1937,1937,1937,27
|