583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184000,217888309,1964,1964,1964,1964,4584
|
|
20230728,183900,217888309,1964,1964,1964,1964,0
|
|
20230728,183800,217888309,1964,1964,1964,1964,0
|
|
20230728,183700,217888309,1964,1964,1964,1964,0
|
|
20230728,183600,217888309,1964,1964,1964,1964,0
|
|
20230728,183500,217888309,1964,1964,1964,1964,0
|
|
20230728,183400,217888309,1964,1964,1964,1964,0
|
|
20230728,183300,217888309,1964,1964,1964,1964,0
|
|
20230728,183200,217888309,1964,1964,1964,1964,0
|
|
20230728,183100,217888309,1964,1964,1964,1964,0
|
|
20230728,183000,217888309,1964,1964,1964,1964,0
|
|
20230728,182900,217888309,1964,1964,1964,1964,0
|
|
20230728,182800,217888309,1964,1964,1964,1964,0
|
|
20230728,182700,217888309,1964,1964,1964,1964,0
|
|
20230728,182600,217888309,1964,1964,1964,1964,0
|
|
20230728,182500,217888309,1964,1964,1964,1964,0
|
|
20230728,182400,217888309,1964,1964,1964,1964,0
|
|
20230728,182300,217888309,1964,1964,1964,1964,0
|
|
20230728,182200,217888309,1964,1964,1964,1964,0
|
|
20230728,182100,217888309,1964,1964,1964,1964,0
|
|
20230728,182000,217888309,1964,1964,1964,1964,0
|
|
20230728,181900,217888309,1964,1964,1964,1964,0
|
|
20230728,181800,217888309,1964,1964,1964,1964,0
|
|
20230728,181700,217888309,1964,1964,1964,1964,0
|
|
20230728,181600,217888309,1964,1964,1964,1964,0
|
|
20230728,181500,217888309,1964,1964,1964,1964,0
|
|
20230728,181400,217888309,1964,1964,1964,1964,0
|
|
20230728,181300,217888309,1964,1964,1964,1964,0
|
|
20230728,181200,217888309,1964,1964,1964,1964,0
|
|
20230728,181100,217888309,1964,1964,1964,1964,0
|
|
20230728,181000,217888309,1964,1964,1964,1964,4584
|
|
20230728,180900,217888309,1964,1964,1964,1964,0
|
|
20230728,180800,217888309,1964,1964,1964,1964,0
|
|
20230728,180700,217888309,1964,1964,1964,1964,0
|
|
20230728,180600,217888309,1964,1964,1964,1964,0
|
|
20230728,180500,217888309,1964,1964,1964,1964,0
|
|
20230728,180400,217888309,1964,1964,1964,1964,0
|
|
20230728,180300,217888309,1964,1964,1964,1964,0
|
|
20230728,180200,217888309,1964,1964,1964,1964,0
|
|
20230728,180100,217888309,1964,1964,1964,1964,0
|
|
20230728,180000,217888309,1964,1964,1964,1964,0
|
|
20230728,175900,217888309,1964,1964,1964,1964,0
|
|
20230728,175800,217888309,1964,1964,1964,1964,0
|
|
20230728,175700,217888309,1964,1964,1964,1964,0
|
|
20230728,175600,217888309,1964,1964,1964,1964,0
|
|
20230728,175500,217888309,1964,1964,1964,1964,0
|
|
20230728,175400,217888309,1964,1964,1964,1964,0
|
|
20230728,175300,217888309,1964,1964,1964,1964,0
|
|
20230728,175200,217888309,1964,1964,1964,1964,0
|
|
20230728,175100,217888309,1964,1964,1964,1964,0
|
|
20230728,175000,217888309,1964,1964,1964,1964,0
|
|
20230728,174900,217888309,1964,1964,1964,1964,0
|
|
20230728,174800,217888309,1964,1964,1964,1964,0
|
|
20230728,174700,217888309,1964,1964,1964,1964,0
|
|
20230728,174600,217888309,1964,1964,1964,1964,0
|
|
20230728,174500,217888309,1964,1964,1964,1964,0
|
|
20230728,174400,217888309,1964,1964,1964,1964,0
|
|
20230728,174300,217888309,1964,1964,1964,1964,0
|
|
20230728,174200,217888309,1964,1964,1964,1964,0
|
|
20230728,174100,217888309,1964,1964,1964,1964,0
|
|
20230728,174000,217888309,1964,1964,1964,1964,4584
|
|
20230728,173900,217888309,1964,1964,1964,1964,0
|
|
20230728,173800,217888309,1964,1964,1964,1964,0
|
|
20230728,173700,217888309,1964,1964,1964,1964,0
|
|
20230728,173600,217888309,1964,1964,1964,1964,0
|
|
20230728,173500,217888309,1964,1964,1964,1964,0
|
|
20230728,173400,217888309,1964,1964,1964,1964,0
|
|
20230728,173300,217888309,1964,1964,1964,1964,0
|
|
20230728,173200,217888309,1964,1964,1964,1964,0
|
|
20230728,173100,217888309,1964,1964,1964,1964,0
|
|
20230728,173000,217888309,1964,1964,1964,1964,0
|
|
20230728,172900,217888309,1964,1964,1964,1964,0
|
|
20230728,172800,217888309,1964,1964,1964,1964,0
|
|
20230728,172700,217888309,1964,1964,1964,1964,0
|
|
20230728,172600,217888309,1964,1964,1964,1964,0
|
|
20230728,172500,217888309,1964,1964,1964,1964,0
|
|
20230728,172400,217888309,1964,1964,1964,1964,0
|
|
20230728,172300,217888309,1964,1964,1964,1964,0
|
|
20230728,172200,217888309,1964,1964,1964,1964,0
|
|
20230728,172100,217888309,1964,1964,1964,1964,0
|
|
20230728,172000,217888309,1964,1964,1964,1964,0
|
|
20230728,171900,217888309,1964,1964,1964,1964,0
|
|
20230728,171800,217888309,1964,1964,1964,1964,0
|
|
20230728,171700,217888309,1964,1964,1964,1964,0
|
|
20230728,171600,217888309,1964,1964,1964,1964,0
|
|
20230728,171500,217888309,1964,1964,1964,1964,0
|
|
20230728,171400,217888309,1964,1964,1964,1964,0
|
|
20230728,171300,217888309,1964,1964,1964,1964,0
|
|
20230728,171200,217888309,1964,1964,1964,1964,0
|
|
20230728,171100,217888309,1964,1964,1964,1964,0
|
|
20230728,171000,217888309,1964,1964,1964,1964,4584
|
|
20230728,170900,217888309,1964,1964,1964,1964,0
|
|
20230728,170800,217888309,1964,1964,1964,1964,0
|
|
20230728,170700,217888309,1964,1964,1964,1964,0
|
|
20230728,170600,217888309,1964,1964,1964,1964,0
|
|
20230728,170500,217888309,1964,1964,1964,1964,0
|
|
20230728,170400,217888309,1964,1964,1964,1964,0
|
|
20230728,170300,217888309,1964,1964,1964,1964,0
|
|
20230728,170200,217888309,1964,1964,1964,1964,0
|
|
20230728,170100,217888309,1964,1964,1964,1964,0
|
|
20230728,170000,217888309,1964,1964,1964,1964,0
|
|
20230728,165900,217888309,1964,1964,1964,1964,0
|
|
20230728,165800,217888309,1964,1964,1964,1964,0
|
|
20230728,165700,217888309,1964,1964,1964,1964,0
|
|
20230728,165600,217888309,1964,1964,1964,1964,0
|
|
20230728,165500,217888309,1964,1964,1964,1964,0
|
|
20230728,165400,217888309,1964,1964,1964,1964,0
|
|
20230728,165300,217888309,1964,1964,1964,1964,0
|
|
20230728,165200,217888309,1964,1964,1964,1964,0
|
|
20230728,165100,217888309,1964,1964,1964,1964,0
|
|
20230728,165000,217888309,1964,1964,1964,1964,0
|
|
20230728,164900,217888309,1964,1964,1964,1964,0
|
|
20230728,164800,217888309,1964,1964,1964,1964,0
|
|
20230728,164700,217888309,1964,1964,1964,1964,0
|
|
20230728,164600,217888309,1964,1964,1964,1964,0
|
|
20230728,164500,217888309,1964,1964,1964,1964,0
|
|
20230728,164400,217888309,1964,1964,1964,1964,0
|
|
20230728,164300,217888309,1964,1964,1964,1964,0
|
|
20230728,164200,217888309,1964,1964,1964,1964,0
|
|
20230728,164100,217888309,1964,1964,1964,1964,0
|
|
20230728,164000,217888309,1964,1964,1964,1964,4584
|
|
20230728,163900,217888309,1964,1964,1964,1964,0
|
|
20230728,163800,217888309,1964,1964,1964,1964,0
|
|
20230728,163700,217888309,1964,1964,1964,1964,0
|
|
20230728,163600,217888309,1964,1964,1964,1964,0
|
|
20230728,163500,217888309,1964,1964,1964,1964,0
|
|
20230728,163400,217888309,1964,1964,1964,1964,0
|
|
20230728,163300,217888309,1964,1964,1964,1964,0
|
|
20230728,163200,217888309,1964,1964,1964,1964,0
|
|
20230728,163100,217888309,1964,1964,1964,1964,0
|
|
20230728,163000,217888309,1964,1964,1964,1964,0
|
|
20230728,162900,217888309,1964,1964,1964,1964,0
|
|
20230728,162800,217888309,1964,1964,1964,1964,0
|
|
20230728,162700,217888309,1964,1964,1964,1964,0
|
|
20230728,162600,217888309,1964,1964,1964,1964,0
|
|
20230728,162500,217888309,1964,1964,1964,1964,0
|
|
20230728,162400,217888309,1964,1964,1964,1964,0
|
|
20230728,162300,217888309,1964,1964,1964,1964,0
|
|
20230728,162200,217888309,1964,1964,1964,1964,0
|
|
20230728,162100,217888309,1964,1964,1964,1964,0
|
|
20230728,162000,217888309,1964,1964,1964,1964,0
|
|
20230728,161900,217888309,1964,1964,1964,1964,0
|
|
20230728,161800,217888309,1964,1964,1964,1964,0
|
|
20230728,161700,217888309,1964,1964,1964,1964,0
|
|
20230728,161600,217888309,1964,1964,1964,1964,0
|
|
20230728,161500,217888309,1964,1964,1964,1964,0
|
|
20230728,161400,217888309,1964,1964,1964,1964,0
|
|
20230728,161300,217888309,1964,1964,1964,1964,0
|
|
20230728,161200,217888309,1964,1964,1964,1964,0
|
|
20230728,161100,217888309,1964,1964,1964,1964,0
|
|
20230728,161000,217888309,1964,1964,1964,1964,4584
|
|
20230728,160900,217888309,1964,1964,1964,1964,0
|
|
20230728,160800,217888309,1964,1964,1964,1964,0
|
|
20230728,160700,217888309,1964,1964,1964,1964,0
|
|
20230728,160600,217888309,1964,1964,1964,1964,0
|
|
20230728,160500,217888309,1964,1964,1964,1964,0
|
|
20230728,160400,217888309,1964,1964,1964,1964,0
|
|
20230728,160300,217888309,1964,1964,1964,1964,0
|
|
20230728,160200,217888309,1964,1964,1964,1964,0
|
|
20230728,160100,217888309,1964,1964,1964,1964,0
|
|
20230728,160000,217888309,1964,1964,1964,1964,0
|
|
20230728,155900,217888309,1964,1964,1964,1964,0
|
|
20230728,155800,217888309,1964,1964,1964,1964,0
|
|
20230728,155700,217888309,1964,1964,1964,1964,0
|
|
20230728,155600,217888309,1964,1964,1964,1964,0
|
|
20230728,155500,217888309,1964,1964,1964,1964,0
|
|
20230728,155400,217888309,1964,1964,1964,1964,0
|
|
20230728,155300,217888309,1964,1964,1964,1964,0
|
|
20230728,155200,217888309,1964,1964,1964,1964,0
|
|
20230728,155100,217888309,1964,1964,1964,1964,0
|
|
20230728,155000,217888309,1964,1964,1964,1964,0
|
|
20230728,154900,217888309,1964,1964,1964,1964,0
|
|
20230728,154800,217888309,1964,1964,1964,1964,0
|
|
20230728,154700,217888309,1964,1964,1964,1964,0
|
|
20230728,154600,217888309,1964,1964,1964,1964,0
|
|
20230728,154500,217888309,1964,1964,1964,1964,0
|
|
20230728,154400,217888309,1964,1964,1964,1964,0
|
|
20230728,154300,217888309,1964,1964,1964,1964,0
|
|
20230728,154200,217888309,1964,1964,1964,1964,0
|
|
20230728,154100,217888309,1964,1964,1964,1964,0
|
|
20230728,154000,217888309,1964,1964,1964,1964,4584
|
|
20230728,153900,217888309,1964,1964,1964,1964,0
|
|
20230728,153800,217888309,1964,1964,1964,1964,0
|
|
20230728,153700,217888309,1964,1964,1964,1964,0
|
|
20230728,153600,217888309,1964,1964,1964,1964,0
|
|
20230728,153500,217888309,1964,1964,1964,1964,0
|
|
20230728,153400,217888309,1964,1964,1964,1964,0
|
|
20230728,153300,217888309,1964,1964,1964,1964,0
|
|
20230728,153200,217888309,1964,1964,1964,1964,0
|
|
20230728,153100,217888309,1964,1964,1964,1964,0
|
|
20230728,153000,217888309,1964,1964,1964,1964,4584
|
|
20230728,152900,208885333,1973,1973,1973,1973,0
|
|
20230728,152800,208885333,1973,1973,1973,1973,0
|
|
20230728,152700,208885333,1973,1973,1973,1973,0
|
|
20230728,152600,208885333,1973,1973,1973,1973,0
|
|
20230728,152500,208885333,1973,1973,1973,1973,0
|
|
20230728,152400,208885333,1973,1973,1973,1973,0
|
|
20230728,152300,208885333,1973,1973,1973,1973,0
|
|
20230728,152200,208885333,1973,1973,1973,1973,0
|
|
20230728,152100,208885333,1973,1973,1973,1973,0
|
|
20230728,152000,208885333,1973,1973,1973,1973,0
|
|
20230728,151900,208885333,1973,1973,1974,1973,40
|
|
20230728,151800,208806394,1974,1963,1974,1963,11
|
|
20230728,151700,208784691,1962,1970,1970,1962,4000
|
|
20230728,151600,200923105,1970,1971,1971,1970,25
|
|
20230728,151500,200873854,1974,1974,1974,1974,8
|
|
20230728,151400,200858062,1970,1978,1978,1970,828
|
|
20230728,151300,199224368,1979,1979,1979,1979,215
|
|
20230728,151200,198798883,1980,1979,1980,1979,911
|
|
20230728,151100,196995115,1980,1979,1980,1979,144
|
|
20230728,151000,196710002,1979,1977,1980,1975,104
|
|
20230728,150900,196504376,1977,1976,1977,1973,78
|
|
20230728,150800,196350352,1973,1976,1976,1973,29
|
|
20230728,150700,196293051,1976,1976,1976,1976,25
|
|
20230728,150600,196243651,1976,1976,1976,1976,0
|
|
20230728,150500,196243651,1976,1976,1976,1976,0
|
|
20230728,150400,196243651,1976,1976,1976,1976,0
|
|
20230728,150300,196243651,1976,1976,1976,1976,0
|
|
20230728,150200,196243651,1976,1976,1976,1976,95
|
|
20230728,150100,196055931,1976,1973,1976,1973,39
|
|
20230728,150000,195978870,1973,1973,1973,1973,1
|
|
20230728,145900,195976897,1968,1968,1968,1968,2
|
|
20230728,145800,195972961,1967,1967,1967,1967,0
|
|
20230728,145700,195972961,1967,1967,1967,1967,0
|
|
20230728,145600,195972961,1967,1968,1968,1967,12
|
|
20230728,145500,195949346,1968,1968,1968,1968,11
|
|
20230728,145400,195927698,1968,1968,1968,1968,6
|
|
20230728,145300,195915890,1968,1969,1973,1968,307
|
|
20230728,145200,195311684,1973,1973,1973,1973,0
|
|
20230728,145100,195311684,1973,1973,1973,1973,0
|
|
20230728,145000,195311684,1973,1973,1973,1973,5
|
|
20230728,144900,195301819,1968,1968,1968,1968,0
|
|
20230728,144800,195301819,1968,1971,1971,1968,520
|
|
20230728,144700,194277802,1971,1971,1971,1971,0
|
|
20230728,144600,194277802,1971,1971,1971,1971,50
|
|
20230728,144500,194179252,1971,1971,1971,1971,0
|
|
20230728,144400,194179252,1971,1971,1971,1971,0
|
|
20230728,144300,194179252,1971,1971,1971,1971,0
|
|
20230728,144200,194179252,1971,1971,1971,1971,0
|
|
20230728,144100,194179252,1971,1971,1971,1971,10
|
|
20230728,144000,194159542,1971,1971,1971,1971,0
|
|
20230728,143900,194159542,1971,1971,1971,1971,0
|
|
20230728,143800,194159542,1971,1971,1971,1971,0
|
|
20230728,143700,194159542,1971,1971,1971,1971,0
|
|
20230728,143600,194159542,1971,1971,1971,1971,0
|
|
20230728,143500,194159542,1971,1971,1971,1971,10
|
|
20230728,143400,194139832,1971,1971,1971,1971,0
|
|
20230728,143300,194139832,1971,1971,1971,1971,0
|
|
20230728,143200,194139832,1971,1972,1972,1971,500
|
|
20230728,143100,193154322,1976,1976,1976,1976,0
|
|
20230728,143000,193154322,1976,1976,1976,1976,0
|
|
20230728,142900,193154322,1976,1976,1976,1976,2643
|
|
20230728,142800,187931754,1976,1976,1976,1976,34
|
|
20230728,142700,187864570,1976,1976,1976,1976,10
|
|
20230728,142600,187844810,1976,1976,1976,1976,0
|
|
20230728,142500,187844810,1976,1976,1976,1976,4
|
|
20230728,142400,187836906,1976,1974,1976,1972,168
|
|
20230728,142300,187505324,1977,1975,1977,1975,1080
|
|
20230728,142200,185372164,1976,1978,1978,1973,212
|
|
20230728,142100,184952950,1978,1978,1978,1978,1
|
|
20230728,142000,184950972,1982,1982,1982,1982,0
|
|
20230728,141900,184950972,1982,1977,1982,1977,200
|
|
20230728,141800,184555236,1977,1977,1977,1977,21
|
|
20230728,141700,184513719,1977,1977,1977,1977,115
|
|
20230728,141600,184286364,1977,1977,1977,1976,163
|
|
20230728,141500,183964123,1976,1977,1977,1976,122
|
|
20230728,141400,183722939,1977,1979,1979,1977,65
|
|
20230728,141300,183594369,1980,1981,1981,1980,62
|
|
20230728,141200,183471559,1982,1978,1983,1978,46
|
|
20230728,141100,183380506,1980,1973,1981,1973,113
|
|
20230728,141000,183156810,1974,1976,1976,1974,281
|
|
20230728,140900,182602113,1983,1983,1983,1983,204
|
|
20230728,140800,182197581,1983,1975,1983,1974,64
|
|
20230728,140700,182071100,1976,1983,1983,1976,3
|
|
20230728,140600,182065158,1975,1983,1983,1975,45
|
|
20230728,140500,181976163,1983,1981,1983,1980,41
|
|
20230728,140400,181894944,1981,1980,1981,1979,132
|
|
20230728,140300,181633604,1980,1980,1980,1975,43
|
|
20230728,140200,181548514,1980,1975,1981,1975,2538
|
|
20230728,140100,176524814,1975,1975,1975,1975,0
|
|
20230728,140000,176524814,1975,1975,1975,1975,0
|
|
20230728,135900,176524814,1975,1975,1975,1975,1
|
|
20230728,135800,176522839,1975,1975,1975,1975,0
|
|
20230728,135700,176522839,1975,1975,1975,1975,0
|
|
20230728,135600,176522839,1975,1975,1975,1975,5
|
|
20230728,135500,176512964,1975,1975,1975,1975,0
|
|
20230728,135400,176512964,1975,1975,1975,1975,2
|
|
20230728,135300,176509014,1974,1974,1974,1974,0
|
|
20230728,135200,176509014,1974,1974,1974,1974,50
|
|
20230728,135100,176410314,1975,1975,1975,1975,24
|
|
20230728,135000,176362914,1975,1975,1975,1975,36
|
|
20230728,134900,176291814,1975,1975,1975,1975,0
|
|
20230728,134800,176291814,1975,1975,1975,1975,0
|
|
20230728,134700,176291814,1975,1975,1975,1975,0
|
|
20230728,134600,176291814,1975,1975,1975,1975,216
|
|
20230728,134500,175865214,1974,1975,1975,1974,17
|
|
20230728,134400,175831649,1974,1974,1974,1974,70
|
|
20230728,134300,175693469,1975,1975,1975,1975,0
|
|
20230728,134200,175693469,1975,1975,1975,1975,0
|
|
20230728,134100,175693469,1975,1975,1975,1975,0
|
|
20230728,134000,175693469,1975,1975,1975,1975,14
|
|
20230728,133900,175665819,1975,1975,1975,1975,123
|
|
20230728,133800,175422894,1975,1976,1978,1975,1044
|
|
20230728,133700,173360293,1975,1974,1975,1974,417
|
|
20230728,133600,172536862,1974,1973,1974,1973,16
|
|
20230728,133500,172505284,1973,1971,1973,1971,1815
|
|
20230728,133400,168926043,1968,1968,1968,1968,1
|
|
20230728,133300,168924075,1971,1971,1971,1971,19
|
|
20230728,133200,168886626,1970,1970,1970,1970,0
|
|
20230728,133100,168886626,1970,1970,1970,1970,13
|
|
20230728,133000,168861016,1970,1970,1970,1970,106
|
|
20230728,132900,168652196,1969,1969,1969,1969,30
|
|
20230728,132800,168593126,1967,1967,1967,1967,0
|
|
20230728,132700,168593126,1967,1967,1967,1967,0
|
|
20230728,132600,168593126,1967,1967,1967,1967,0
|
|
20230728,132500,168593126,1967,1967,1967,1967,0
|
|
20230728,132400,168593126,1967,1967,1967,1967,0
|
|
20230728,132300,168593126,1967,1967,1967,1967,1
|
|
20230728,132200,168591159,1968,1968,1968,1968,0
|
|
20230728,132100,168591159,1968,1968,1968,1968,19
|
|
20230728,132000,168553767,1967,1967,1967,1967,0
|
|
20230728,131900,168553767,1967,1967,1967,1967,10
|
|
20230728,131800,168534097,1967,1967,1967,1967,25
|
|
20230728,131700,168484922,1968,1968,1968,1968,0
|
|
20230728,131600,168484922,1968,1968,1968,1968,1
|
|
20230728,131500,168482954,1968,1968,1968,1968,0
|
|
20230728,131400,168482954,1968,1968,1968,1968,0
|
|
20230728,131300,168482954,1968,1968,1968,1968,0
|
|
20230728,131200,168482954,1968,1968,1968,1968,0
|
|
20230728,131100,168482954,1968,1968,1968,1968,0
|
|
20230728,131000,168482954,1968,1968,1968,1968,0
|
|
20230728,130900,168482954,1968,1968,1968,1968,1000
|
|
20230728,130800,166514954,1968,1968,1968,1968,100
|
|
20230728,130700,166318154,1966,1966,1966,1966,0
|
|
20230728,130600,166318154,1966,1966,1966,1966,10
|
|
20230728,130500,166298494,1966,1966,1966,1966,0
|
|
20230728,130400,166298494,1966,1966,1966,1966,10
|
|
20230728,130300,166278834,1966,1966,1966,1966,0
|
|
20230728,130200,166278834,1966,1966,1966,1966,0
|
|
20230728,130100,166278834,1966,1966,1966,1966,10
|
|
20230728,130000,166259174,1965,1965,1965,1964,80
|
|
20230728,125900,166101995,1965,1970,1970,1965,550
|
|
20230728,125800,165018610,1968,1968,1968,1968,0
|
|
20230728,125700,165018610,1968,1968,1968,1968,0
|
|
20230728,125600,165018610,1968,1968,1968,1968,3
|
|
20230728,125500,165012706,1968,1968,1968,1968,0
|
|
20230728,125400,165012706,1968,1968,1968,1968,0
|
|
20230728,125300,165012706,1968,1968,1968,1968,0
|
|
20230728,125200,165012706,1968,1968,1968,1968,0
|
|
20230728,125100,165012706,1968,1968,1968,1968,1
|
|
20230728,125000,165010738,1968,1968,1968,1968,0
|
|
20230728,124900,165010738,1968,1968,1968,1968,0
|
|
20230728,124800,165010738,1968,1968,1968,1968,1
|
|
20230728,124700,165008770,1969,1969,1969,1969,0
|
|
20230728,124600,165008770,1969,1969,1969,1969,0
|
|
20230728,124500,165008770,1969,1967,1969,1966,130
|
|
20230728,124400,164752958,1967,1967,1967,1967,16
|
|
20230728,124300,164721486,1968,1969,1969,1968,445
|
|
20230728,124200,163845340,1970,1970,1970,1970,0
|
|
20230728,124100,163845340,1970,1970,1970,1970,0
|
|
20230728,124000,163845340,1970,1970,1970,1970,0
|
|
20230728,123900,163845340,1970,1970,1970,1970,62
|
|
20230728,123800,163723200,1970,1970,1970,1970,0
|
|
20230728,123700,163723200,1970,1970,1970,1970,0
|
|
20230728,123600,163723200,1970,1970,1970,1970,0
|
|
20230728,123500,163723200,1970,1970,1970,1970,10
|
|
20230728,123400,163703500,1969,1969,1969,1969,0
|
|
20230728,123300,163703500,1969,1969,1969,1969,145
|
|
20230728,123200,163417995,1969,1969,1969,1969,0
|
|
20230728,123100,163417995,1969,1969,1969,1969,25
|
|
20230728,123000,163368770,1970,1970,1970,1970,4441
|
|
20230728,122900,154620000,1968,1968,1968,1968,0
|
|
20230728,122800,154620000,1968,1968,1968,1968,3
|
|
20230728,122700,154614096,1968,1969,1969,1968,540
|
|
20230728,122600,153551186,1970,1970,1970,1970,3
|
|
20230728,122500,153545276,1970,1969,1970,1969,1140
|
|
20230728,122400,151299516,1969,1969,1969,1969,0
|
|
20230728,122300,151299516,1969,1969,1969,1969,53
|
|
20230728,122200,151195159,1970,1970,1970,1970,0
|
|
20230728,122100,151195159,1970,1970,1970,1970,0
|
|
20230728,122000,151195159,1970,1970,1970,1970,0
|
|
20230728,121900,151195159,1970,1970,1970,1970,0
|
|
20230728,121800,151195159,1970,1970,1970,1970,0
|
|
20230728,121700,151195159,1970,1970,1970,1970,3
|
|
20230728,121600,151189249,1970,1970,1970,1970,2
|
|
20230728,121500,151185309,1970,1970,1970,1970,300
|
|
20230728,121400,150594309,1970,1970,1970,1970,5
|
|
20230728,121300,150584459,1968,1968,1968,1968,0
|
|
20230728,121200,150584459,1968,1968,1968,1968,22
|
|
20230728,121100,150541163,1970,1970,1970,1970,0
|
|
20230728,121000,150541163,1970,1970,1970,1970,600
|
|
20230728,120900,149359163,1970,1970,1970,1970,0
|
|
20230728,120800,149359163,1970,1969,1970,1969,10
|
|
20230728,120700,149339470,1969,1969,1969,1969,13
|
|
20230728,120600,149313873,1970,1970,1970,1970,0
|
|
20230728,120500,149313873,1970,1970,1970,1970,0
|
|
20230728,120400,149313873,1970,1970,1970,1970,0
|
|
20230728,120300,149313873,1970,1970,1970,1970,0
|
|
20230728,120200,149313873,1970,1968,1970,1968,116
|
|
20230728,120100,149085581,1970,1970,1970,1970,3
|
|
20230728,120000,149079671,1969,1969,1969,1969,0
|
|
20230728,115900,149079671,1969,1969,1969,1969,0
|
|
20230728,115800,149079671,1969,1969,1969,1969,0
|
|
20230728,115700,149079671,1969,1969,1969,1969,309
|
|
20230728,115600,148471250,1970,1970,1970,1970,1058
|
|
20230728,115500,146386990,1972,1970,1972,1970,1528
|
|
20230728,115400,143375457,1970,1970,1971,1970,2904
|
|
20230728,115300,137653677,1969,1969,1969,1969,0
|
|
20230728,115200,137653677,1969,1969,1969,1969,1
|
|
20230728,115100,137651708,1969,1969,1969,1969,3
|
|
20230728,115000,137645801,1969,1970,1970,1969,103
|
|
20230728,114900,137442894,1970,1970,1970,1970,2
|
|
20230728,114800,137438954,1971,1971,1971,1971,0
|
|
20230728,114700,137438954,1971,1971,1971,1971,0
|
|
20230728,114600,137438954,1971,1971,1971,1969,11
|
|
20230728,114500,137417277,1968,1968,1968,1968,3
|
|
20230728,114400,137411373,1968,1968,1968,1968,25
|
|
20230728,114300,137362173,1971,1968,1971,1968,57
|
|
20230728,114200,137249994,1970,1970,1970,1970,649
|
|
20230728,114100,135971464,1970,1970,1970,1970,0
|
|
20230728,114000,135971464,1970,1969,1970,1969,30
|
|
20230728,113900,135912378,1969,1969,1969,1969,5
|
|
20230728,113800,135902533,1968,1968,1968,1968,0
|
|
20230728,113700,135902533,1968,1968,1968,1968,0
|
|
20230728,113600,135902533,1968,1968,1968,1968,774
|
|
20230728,113500,134379301,1968,1968,1968,1968,16
|
|
20230728,113400,134347813,1966,1966,1966,1966,28
|
|
20230728,113300,134292765,1968,1968,1968,1968,32
|
|
20230728,113200,134229789,1968,1968,1968,1968,221
|
|
20230728,113100,133794861,1970,1970,1970,1970,0
|
|
20230728,113000,133794861,1970,1969,1970,1969,32
|
|
20230728,112900,133731846,1969,1969,1969,1969,0
|
|
20230728,112800,133731846,1969,1969,1969,1969,1
|
|
20230728,112700,133729877,1961,1961,1961,1961,0
|
|
20230728,112600,133729877,1961,1961,1961,1961,0
|
|
20230728,112500,133729877,1961,1963,1963,1961,774
|
|
20230728,112400,132211289,1969,1967,1969,1966,40
|
|
20230728,112300,132132569,1967,1967,1967,1967,200
|
|
20230728,112200,131739169,1967,1967,1967,1967,0
|
|
20230728,112100,131739169,1967,1967,1968,1966,20
|
|
20230728,112000,131699822,1967,1961,1968,1959,1177
|
|
20230728,111900,129390316,1960,1957,1960,1957,7514
|
|
20230728,111800,114684247,1957,1956,1957,1956,4020
|
|
20230728,111700,106817108,1955,1955,1955,1955,40
|
|
20230728,111600,106738908,1955,1955,1955,1955,581
|
|
20230728,111500,105603053,1955,1955,1955,1955,0
|
|
20230728,111400,105603053,1955,1955,1955,1955,0
|
|
20230728,111300,105603053,1955,1955,1955,1955,0
|
|
20230728,111200,105603053,1955,1955,1955,1955,17
|
|
20230728,111100,105569818,1955,1955,1955,1955,82
|
|
20230728,111000,105409508,1955,1955,1955,1955,2
|
|
20230728,110900,105405598,1955,1955,1955,1955,800
|
|
20230728,110800,103841598,1957,1957,1957,1957,0
|
|
20230728,110700,103841598,1957,1957,1957,1957,0
|
|
20230728,110600,103841598,1957,1957,1957,1957,0
|
|
20230728,110500,103841598,1957,1957,1957,1957,0
|
|
20230728,110400,103841598,1957,1957,1957,1957,0
|
|
20230728,110300,103841598,1957,1957,1957,1957,0
|
|
20230728,110200,103841598,1957,1957,1957,1957,0
|
|
20230728,110100,103841598,1957,1957,1957,1957,2
|
|
20230728,110000,103837684,1956,1954,1956,1950,1082
|
|
20230728,105900,101724886,1956,1956,1956,1956,0
|
|
20230728,105800,101724886,1956,1956,1956,1956,17
|
|
20230728,105700,101691634,1956,1956,1956,1956,0
|
|
20230728,105600,101691634,1956,1956,1956,1956,0
|
|
20230728,105500,101691634,1956,1956,1956,1956,3
|
|
20230728,105400,101685766,1956,1956,1956,1956,0
|
|
20230728,105300,101685766,1956,1956,1956,1956,0
|
|
20230728,105200,101685766,1956,1956,1956,1956,0
|
|
20230728,105100,101685766,1956,1956,1956,1956,0
|
|
20230728,105000,101685766,1956,1956,1956,1956,2
|
|
20230728,104900,101681854,1956,1956,1956,1956,0
|
|
20230728,104800,101681854,1956,1956,1956,1956,339
|
|
20230728,104700,101018770,1956,1956,1956,1956,8
|
|
20230728,104600,101003122,1957,1956,1957,1956,220
|
|
20230728,104500,100572782,1956,1956,1956,1956,24
|
|
20230728,104400,100525838,1957,1957,1957,1957,240
|
|
20230728,104300,100056158,1957,1956,1957,1956,436
|
|
20230728,104200,99202916,1956,1956,1956,1956,0
|
|
20230728,104100,99202916,1956,1956,1956,1956,439
|
|
20230728,104000,98344232,1956,1957,1957,1956,78
|
|
20230728,103900,98191607,1959,1959,1959,1958,318
|
|
20230728,103800,97568912,1959,1959,1959,1959,59
|
|
20230728,103700,97453331,1959,1959,1959,1959,81
|
|
20230728,103600,97294652,1959,1959,1960,1959,53
|
|
20230728,103500,97190823,1955,1955,1955,1955,10
|
|
20230728,103400,97171273,1954,1954,1954,1954,4
|
|
20230728,103300,97163457,1959,1956,1959,1955,1918
|
|
20230728,103200,93412591,1959,1959,1959,1959,0
|
|
20230728,103100,93412591,1959,1959,1959,1959,1
|
|
20230728,103000,93410632,1960,1959,1960,1959,100
|
|
20230728,102900,93214681,1956,1956,1956,1956,1351
|
|
20230728,102800,90572125,1955,1955,1955,1955,0
|
|
20230728,102700,90572125,1955,1955,1955,1955,10
|
|
20230728,102600,90552575,1955,1949,1955,1946,452
|
|
20230728,102500,89671727,1949,1946,1949,1946,282
|
|
20230728,102400,89122709,1950,1950,1950,1950,0
|
|
20230728,102300,89122709,1950,1950,1950,1950,0
|
|
20230728,102200,89122709,1950,1951,1951,1950,1300
|
|
20230728,102100,86587652,1950,1950,1950,1950,2
|
|
20230728,102000,86583752,1950,1952,1952,1950,161
|
|
20230728,101900,86269722,1951,1951,1951,1951,0
|
|
20230728,101800,86269722,1951,1951,1951,1951,0
|
|
20230728,101700,86269722,1951,1951,1951,1951,10
|
|
20230728,101600,86250212,1950,1950,1950,1950,0
|
|
20230728,101500,86250212,1950,1951,1951,1950,604
|
|
20230728,101400,85072411,1950,1951,1951,1950,300
|
|
20230728,101300,84487311,1951,1950,1951,1950,460
|
|
20230728,101200,83589911,1950,1954,1960,1950,5104
|
|
20230728,101100,73612610,1955,1949,1955,1949,2021
|
|
20230728,101000,69671768,1948,1948,1948,1948,50
|
|
20230728,100900,69574368,1949,1949,1949,1947,42
|
|
20230728,100800,69492512,1949,1949,1949,1949,100
|
|
20230728,100700,69297612,1949,1949,1949,1949,247
|
|
20230728,100600,68816209,1949,1949,1949,1948,103
|
|
20230728,100500,68615512,1950,1950,1950,1950,7
|
|
20230728,100400,68601862,1950,1950,1950,1950,0
|
|
20230728,100300,68601862,1950,1948,1950,1948,198
|
|
20230728,100200,68215902,1948,1948,1948,1948,450
|
|
20230728,100100,67339302,1947,1947,1947,1947,0
|
|
20230728,100000,67339302,1947,1947,1947,1947,342
|
|
20230728,095900,66673428,1947,1947,1947,1947,97
|
|
20230728,095800,66484569,1947,1945,1947,1945,11
|
|
20230728,095700,66463172,1945,1945,1945,1945,142
|
|
20230728,095600,66186982,1946,1938,1946,1938,554
|
|
20230728,095500,65109260,1938,1940,1940,1938,206
|
|
20230728,095400,64709632,1938,1938,1938,1938,0
|
|
20230728,095300,64709632,1938,1938,1938,1938,0
|
|
20230728,095200,64709632,1938,1938,1938,1938,5
|
|
20230728,095100,64699942,1941,1941,1941,1941,0
|
|
20230728,095000,64699942,1941,1944,1944,1941,153
|
|
20230728,094900,64402781,1946,1946,1946,1946,10
|
|
20230728,094800,64383321,1949,1949,1949,1949,9
|
|
20230728,094700,64365780,1950,1950,1950,1950,0
|
|
20230728,094600,64365780,1950,1945,1950,1945,295
|
|
20230728,094500,63790794,1950,1950,1950,1950,1
|
|
20230728,094400,63788844,1950,1946,1950,1945,3501
|
|
20230728,094300,56974895,1944,1944,1944,1944,0
|
|
20230728,094200,56974895,1944,1944,1944,1944,30
|
|
20230728,094100,56916575,1944,1944,1944,1944,50
|
|
20230728,094000,56819375,1950,1950,1950,1950,0
|
|
20230728,093900,56819375,1950,1950,1950,1950,50
|
|
20230728,093800,56721875,1944,1944,1944,1944,65
|
|
20230728,093700,56595515,1944,1944,1944,1944,0
|
|
20230728,093600,56595515,1944,1944,1944,1944,231
|
|
20230728,093500,56146451,1951,1950,1951,1950,55
|
|
20230728,093400,56039196,1944,1950,1950,1944,330
|
|
20230728,093300,55396151,1951,1951,1951,1951,4
|
|
20230728,093200,55388347,1950,1951,1951,1950,161
|
|
20230728,093100,55074336,1951,1951,1951,1951,268
|
|
20230728,093000,54551468,1951,1959,1959,1951,110
|
|
20230728,092900,54336682,1959,1959,1959,1959,104
|
|
20230728,092800,54132946,1951,1951,1951,1951,0
|
|
20230728,092700,54132946,1951,1951,1951,1951,0
|
|
20230728,092600,54132946,1951,1951,1951,1951,10
|
|
20230728,092500,54113436,1960,1960,1960,1960,0
|
|
20230728,092400,54113436,1960,1960,1960,1960,0
|
|
20230728,092300,54113436,1960,1960,1960,1960,10
|
|
20230728,092200,54093836,1950,1950,1950,1950,0
|
|
20230728,092100,54093836,1950,1950,1950,1950,0
|
|
20230728,092000,54093836,1950,1950,1950,1950,0
|
|
20230728,091900,54093836,1950,1950,1950,1950,0
|
|
20230728,091800,54093836,1950,1949,1950,1949,934
|
|
20230728,091700,52272970,1952,1952,1952,1950,184
|
|
20230728,091600,51914086,1956,1956,1956,1956,1000
|
|
20230728,091500,49958086,1956,1959,1959,1956,1107
|
|
20230728,091400,47792788,1956,1950,1956,1950,60
|
|
20230728,091300,47675728,1956,1956,1956,1956,44
|
|
20230728,091200,47589664,1955,1950,1955,1950,695
|
|
20230728,091100,46234284,1950,1950,1950,1950,1
|
|
20230728,091000,46232334,1950,1950,1950,1950,305
|
|
20230728,090900,45637584,1950,1946,1950,1946,1025
|
|
20230728,090800,43642834,1955,1947,1955,1947,3832
|
|
20230728,090700,36180923,1948,1933,1948,1933,3461
|
|
20230728,090600,29453161,1932,1932,1932,1932,100
|
|
20230728,090500,29259961,1922,1932,1932,1922,199
|
|
20230728,090400,28876483,1931,1930,1932,1923,3614
|
|
20230728,090300,21906276,1924,1931,1931,1924,24
|
|
20230728,090200,21860086,1933,1933,1933,1933,0
|
|
20230728,090100,21860086,1933,1933,1933,1933,4
|
|
20230728,090000,21852354,1945,1911,1945,1911,11434
|