645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,194200,422078762,1945,1945,1945,1945,5429
|
|
20241203,194100,422078762,1945,1945,1945,1945,0
|
|
20241203,194000,422078762,1945,1945,1945,1945,0
|
|
20241203,193900,422078762,1945,1945,1945,1945,0
|
|
20241203,193800,422078762,1945,1945,1945,1945,0
|
|
20241203,193700,422078762,1945,1945,1945,1945,0
|
|
20241203,193600,422078762,1945,1945,1945,1945,0
|
|
20241203,193500,422078762,1945,1945,1945,1945,0
|
|
20241203,193400,422078762,1945,1945,1945,1945,0
|
|
20241203,193300,422078762,1945,1945,1945,1945,0
|
|
20241203,193200,422078762,1945,1945,1945,1945,0
|
|
20241203,193100,422078762,1945,1945,1945,1945,0
|
|
20241203,193000,422078762,1945,1945,1945,1945,0
|
|
20241203,192900,422078762,1945,1945,1945,1945,0
|
|
20241203,192800,422078762,1945,1945,1945,1945,0
|
|
20241203,192700,422078762,1945,1945,1945,1945,0
|
|
20241203,192600,422078762,1945,1945,1945,1945,0
|
|
20241203,192500,422078762,1945,1945,1945,1945,0
|
|
20241203,192400,422078762,1945,1945,1945,1945,0
|
|
20241203,192300,422078762,1945,1945,1945,1945,0
|
|
20241203,192200,422078762,1945,1945,1945,1945,0
|
|
20241203,192100,422078762,1945,1945,1945,1945,0
|
|
20241203,192000,422078762,1945,1945,1945,1945,0
|
|
20241203,191900,422078762,1945,1945,1945,1945,0
|
|
20241203,191800,422078762,1945,1945,1945,1945,0
|
|
20241203,191700,422078762,1945,1945,1945,1945,0
|
|
20241203,191600,422078762,1945,1945,1945,1945,0
|
|
20241203,191500,422078762,1945,1945,1945,1945,0
|
|
20241203,191400,422078762,1945,1945,1945,1945,0
|
|
20241203,191300,422078762,1945,1945,1945,1945,0
|
|
20241203,191200,422078762,1945,1945,1945,1945,5429
|
|
20241203,191100,422078762,1945,1945,1945,1945,0
|
|
20241203,191000,422078762,1945,1945,1945,1945,0
|
|
20241203,190900,422078762,1945,1945,1945,1945,0
|
|
20241203,190800,422078762,1945,1945,1945,1945,0
|
|
20241203,190700,422078762,1945,1945,1945,1945,0
|
|
20241203,190600,422078762,1945,1945,1945,1945,0
|
|
20241203,190500,422078762,1945,1945,1945,1945,0
|
|
20241203,190400,422078762,1945,1945,1945,1945,0
|
|
20241203,190300,422078762,1945,1945,1945,1945,0
|
|
20241203,190200,422078762,1945,1945,1945,1945,0
|
|
20241203,190100,422078762,1945,1945,1945,1945,0
|
|
20241203,190000,422078762,1945,1945,1945,1945,0
|
|
20241203,185900,422078762,1945,1945,1945,1945,0
|
|
20241203,185800,422078762,1945,1945,1945,1945,0
|
|
20241203,185700,422078762,1945,1945,1945,1945,0
|
|
20241203,185600,422078762,1945,1945,1945,1945,0
|
|
20241203,185500,422078762,1945,1945,1945,1945,0
|
|
20241203,185400,422078762,1945,1945,1945,1945,0
|
|
20241203,185300,422078762,1945,1945,1945,1945,0
|
|
20241203,185200,422078762,1945,1945,1945,1945,0
|
|
20241203,185100,422078762,1945,1945,1945,1945,0
|
|
20241203,185000,422078762,1945,1945,1945,1945,0
|
|
20241203,184900,422078762,1945,1945,1945,1945,0
|
|
20241203,184800,422078762,1945,1945,1945,1945,0
|
|
20241203,184700,422078762,1945,1945,1945,1945,0
|
|
20241203,184600,422078762,1945,1945,1945,1945,0
|
|
20241203,184500,422078762,1945,1945,1945,1945,0
|
|
20241203,184400,422078762,1945,1945,1945,1945,0
|
|
20241203,184300,422078762,1945,1945,1945,1945,0
|
|
20241203,184200,422078762,1945,1945,1945,1945,5429
|
|
20241203,184100,422078762,1945,1945,1945,1945,0
|
|
20241203,184000,422078762,1945,1945,1945,1945,0
|
|
20241203,183900,422078762,1945,1945,1945,1945,0
|
|
20241203,183800,422078762,1945,1945,1945,1945,0
|
|
20241203,183700,422078762,1945,1945,1945,1945,0
|
|
20241203,183600,422078762,1945,1945,1945,1945,0
|
|
20241203,183500,422078762,1945,1945,1945,1945,0
|
|
20241203,183400,422078762,1945,1945,1945,1945,0
|
|
20241203,183300,422078762,1945,1945,1945,1945,0
|
|
20241203,183200,422078762,1945,1945,1945,1945,0
|
|
20241203,183100,422078762,1945,1945,1945,1945,0
|
|
20241203,183000,422078762,1945,1945,1945,1945,0
|
|
20241203,182900,422078762,1945,1945,1945,1945,0
|
|
20241203,182800,422078762,1945,1945,1945,1945,0
|
|
20241203,182700,422078762,1945,1945,1945,1945,0
|
|
20241203,182600,422078762,1945,1945,1945,1945,0
|
|
20241203,182500,422078762,1945,1945,1945,1945,0
|
|
20241203,182400,422078762,1945,1945,1945,1945,0
|
|
20241203,182300,422078762,1945,1945,1945,1945,0
|
|
20241203,182200,422078762,1945,1945,1945,1945,0
|
|
20241203,182100,422078762,1945,1945,1945,1945,0
|
|
20241203,182000,422078762,1945,1945,1945,1945,0
|
|
20241203,181900,422078762,1945,1945,1945,1945,0
|
|
20241203,181800,422078762,1945,1945,1945,1945,0
|
|
20241203,181700,422078762,1945,1945,1945,1945,0
|
|
20241203,181600,422078762,1945,1945,1945,1945,0
|
|
20241203,181500,422078762,1945,1945,1945,1945,0
|
|
20241203,181400,422078762,1945,1945,1945,1945,0
|
|
20241203,181300,422078762,1945,1945,1945,1945,0
|
|
20241203,181200,422078762,1945,1945,1945,1945,5429
|
|
20241203,181100,422078762,1945,1945,1945,1945,0
|
|
20241203,181000,422078762,1945,1945,1945,1945,0
|
|
20241203,180900,422078762,1945,1945,1945,1945,0
|
|
20241203,180800,422078762,1945,1945,1945,1945,0
|
|
20241203,180700,422078762,1945,1945,1945,1945,0
|
|
20241203,180600,422078762,1945,1945,1945,1945,0
|
|
20241203,180500,422078762,1945,1945,1945,1945,0
|
|
20241203,180400,422078762,1945,1945,1945,1945,0
|
|
20241203,180300,422078762,1945,1945,1945,1945,0
|
|
20241203,180200,422078762,1945,1945,1945,1945,0
|
|
20241203,180100,422078762,1945,1945,1945,1945,0
|
|
20241203,180000,422078762,1945,1945,1945,1945,0
|
|
20241203,175900,422078762,1945,1945,1945,1945,0
|
|
20241203,175800,422078762,1945,1945,1945,1945,0
|
|
20241203,175700,422078762,1945,1945,1945,1945,0
|
|
20241203,175600,422078762,1945,1945,1945,1945,0
|
|
20241203,175500,422078762,1945,1945,1945,1945,0
|
|
20241203,175400,422078762,1945,1945,1945,1945,0
|
|
20241203,175300,422078762,1945,1945,1945,1945,0
|
|
20241203,175200,422078762,1945,1945,1945,1945,0
|
|
20241203,175100,422078762,1945,1945,1945,1945,0
|
|
20241203,175000,422078762,1945,1945,1945,1945,0
|
|
20241203,174900,422078762,1945,1945,1945,1945,0
|
|
20241203,174800,422078762,1945,1945,1945,1945,0
|
|
20241203,174700,422078762,1945,1945,1945,1945,0
|
|
20241203,174600,422078762,1945,1945,1945,1945,0
|
|
20241203,174500,422078762,1945,1945,1945,1945,0
|
|
20241203,174400,422078762,1945,1945,1945,1945,0
|
|
20241203,174300,422078762,1945,1945,1945,1945,0
|
|
20241203,174200,422078762,1945,1945,1945,1945,5429
|
|
20241203,174100,422078762,1945,1945,1945,1945,0
|
|
20241203,174000,422078762,1945,1945,1945,1945,0
|
|
20241203,173900,422078762,1945,1945,1945,1945,0
|
|
20241203,173800,422078762,1945,1945,1945,1945,0
|
|
20241203,173700,422078762,1945,1945,1945,1945,0
|
|
20241203,173600,422078762,1945,1945,1945,1945,0
|
|
20241203,173500,422078762,1945,1945,1945,1945,0
|
|
20241203,173400,422078762,1945,1945,1945,1945,0
|
|
20241203,173300,422078762,1945,1945,1945,1945,0
|
|
20241203,173200,422078762,1945,1945,1945,1945,0
|
|
20241203,173100,422078762,1945,1945,1945,1945,0
|
|
20241203,173000,422078762,1945,1945,1945,1945,0
|
|
20241203,172900,422078762,1945,1945,1945,1945,0
|
|
20241203,172800,422078762,1945,1945,1945,1945,0
|
|
20241203,172700,422078762,1945,1945,1945,1945,0
|
|
20241203,172600,422078762,1945,1945,1945,1945,0
|
|
20241203,172500,422078762,1945,1945,1945,1945,0
|
|
20241203,172400,422078762,1945,1945,1945,1945,0
|
|
20241203,172300,422078762,1945,1945,1945,1945,0
|
|
20241203,172200,422078762,1945,1945,1945,1945,0
|
|
20241203,172100,422078762,1945,1945,1945,1945,0
|
|
20241203,172000,422078762,1945,1945,1945,1945,0
|
|
20241203,171900,422078762,1945,1945,1945,1945,0
|
|
20241203,171800,422078762,1945,1945,1945,1945,0
|
|
20241203,171700,422078762,1945,1945,1945,1945,0
|
|
20241203,171600,422078762,1945,1945,1945,1945,0
|
|
20241203,171500,422078762,1945,1945,1945,1945,0
|
|
20241203,171400,422078762,1945,1945,1945,1945,0
|
|
20241203,171300,422078762,1945,1945,1945,1945,0
|
|
20241203,171200,422078762,1945,1945,1945,1945,5429
|
|
20241203,171100,422078762,1945,1945,1945,1945,0
|
|
20241203,171000,422078762,1945,1945,1945,1945,0
|
|
20241203,170900,422078762,1945,1945,1945,1945,0
|
|
20241203,170800,422078762,1945,1945,1945,1945,0
|
|
20241203,170700,422078762,1945,1945,1945,1945,0
|
|
20241203,170600,422078762,1945,1945,1945,1945,0
|
|
20241203,170500,422078762,1945,1945,1945,1945,0
|
|
20241203,170400,422078762,1945,1945,1945,1945,0
|
|
20241203,170300,422078762,1945,1945,1945,1945,0
|
|
20241203,170200,422078762,1945,1945,1945,1945,0
|
|
20241203,170100,422078762,1945,1945,1945,1945,0
|
|
20241203,170000,422078762,1945,1945,1945,1945,0
|
|
20241203,165900,422078762,1945,1945,1945,1945,0
|
|
20241203,165800,422078762,1945,1945,1945,1945,0
|
|
20241203,165700,422078762,1945,1945,1945,1945,0
|
|
20241203,165600,422078762,1945,1945,1945,1945,0
|
|
20241203,165500,422078762,1945,1945,1945,1945,0
|
|
20241203,165400,422078762,1945,1945,1945,1945,0
|
|
20241203,165300,422078762,1945,1945,1945,1945,0
|
|
20241203,165200,422078762,1945,1945,1945,1945,0
|
|
20241203,165100,422078762,1945,1945,1945,1945,0
|
|
20241203,165000,422078762,1945,1945,1945,1945,0
|
|
20241203,164900,422078762,1945,1945,1945,1945,0
|
|
20241203,164800,422078762,1945,1945,1945,1945,0
|
|
20241203,164700,422078762,1945,1945,1945,1945,0
|
|
20241203,164600,422078762,1945,1945,1945,1945,0
|
|
20241203,164500,422078762,1945,1945,1945,1945,0
|
|
20241203,164400,422078762,1945,1945,1945,1945,0
|
|
20241203,164300,422078762,1945,1945,1945,1945,0
|
|
20241203,164200,422078762,1945,1945,1945,1945,5429
|
|
20241203,164100,422078762,1945,1945,1945,1945,0
|
|
20241203,164000,422078762,1945,1945,1945,1945,0
|
|
20241203,163900,422078762,1945,1945,1945,1945,0
|
|
20241203,163800,422078762,1945,1945,1945,1945,0
|
|
20241203,163700,422078762,1945,1945,1945,1945,0
|
|
20241203,163600,422078762,1945,1945,1945,1945,0
|
|
20241203,163500,422078762,1945,1945,1945,1945,0
|
|
20241203,163400,422078762,1945,1945,1945,1945,0
|
|
20241203,163300,422078762,1945,1945,1945,1945,0
|
|
20241203,163200,422078762,1945,1945,1945,1945,0
|
|
20241203,163100,422078762,1945,1945,1945,1945,0
|
|
20241203,163000,422078762,1945,1945,1945,1945,0
|
|
20241203,162900,422078762,1945,1945,1945,1945,0
|
|
20241203,162800,422078762,1945,1945,1945,1945,0
|
|
20241203,162700,422078762,1945,1945,1945,1945,0
|
|
20241203,162600,422078762,1945,1945,1945,1945,0
|
|
20241203,162500,422078762,1945,1945,1945,1945,0
|
|
20241203,162400,422078762,1945,1945,1945,1945,0
|
|
20241203,162300,422078762,1945,1945,1945,1945,0
|
|
20241203,162200,422078762,1945,1945,1945,1945,0
|
|
20241203,162100,422078762,1945,1945,1945,1945,0
|
|
20241203,162000,422078762,1945,1945,1945,1945,0
|
|
20241203,161900,422078762,1945,1945,1945,1945,0
|
|
20241203,161800,422078762,1945,1945,1945,1945,0
|
|
20241203,161700,422078762,1945,1945,1945,1945,0
|
|
20241203,161600,422078762,1945,1945,1945,1945,0
|
|
20241203,161500,422078762,1945,1945,1945,1945,0
|
|
20241203,161400,422078762,1945,1945,1945,1945,0
|
|
20241203,161300,422078762,1945,1945,1945,1945,0
|
|
20241203,161200,422078762,1945,1945,1945,1945,5429
|
|
20241203,161100,422078762,1945,1945,1945,1945,0
|
|
20241203,161000,422078762,1945,1945,1945,1945,0
|
|
20241203,160900,422078762,1945,1945,1945,1945,0
|
|
20241203,160800,422078762,1945,1945,1945,1945,0
|
|
20241203,160700,422078762,1945,1945,1945,1945,0
|
|
20241203,160600,422078762,1945,1945,1945,1945,0
|
|
20241203,160500,422078762,1945,1945,1945,1945,0
|
|
20241203,160400,422078762,1945,1945,1945,1945,0
|
|
20241203,160300,422078762,1945,1945,1945,1945,0
|
|
20241203,160200,422078762,1945,1945,1945,1945,0
|
|
20241203,160100,422078762,1945,1945,1945,1945,0
|
|
20241203,160000,422078762,1945,1945,1945,1945,0
|
|
20241203,155900,422078762,1945,1945,1945,1945,0
|
|
20241203,155800,422078762,1945,1945,1945,1945,0
|
|
20241203,155700,422078762,1945,1945,1945,1945,0
|
|
20241203,155600,422078762,1945,1945,1945,1945,0
|
|
20241203,155500,422078762,1945,1945,1945,1945,0
|
|
20241203,155400,422078762,1945,1945,1945,1945,0
|
|
20241203,155300,422078762,1945,1945,1945,1945,0
|
|
20241203,155200,422078762,1945,1945,1945,1945,0
|
|
20241203,155100,422078762,1945,1945,1945,1945,0
|
|
20241203,155000,422078762,1945,1945,1945,1945,0
|
|
20241203,154900,422078762,1945,1945,1945,1945,0
|
|
20241203,154800,422078762,1945,1945,1945,1945,0
|
|
20241203,154700,422078762,1945,1945,1945,1945,0
|
|
20241203,154600,422078762,1945,1945,1945,1945,0
|
|
20241203,154500,422078762,1945,1945,1945,1945,0
|
|
20241203,154400,422078762,1945,1945,1945,1945,0
|
|
20241203,154300,422078762,1945,1945,1945,1945,0
|
|
20241203,154200,422078762,1945,1945,1945,1945,5429
|
|
20241203,154100,422078762,1945,1945,1945,1945,0
|
|
20241203,154000,422078762,1945,1945,1945,1945,0
|
|
20241203,153900,422078762,1945,1945,1945,1945,0
|
|
20241203,153800,422078762,1945,1945,1945,1945,0
|
|
20241203,153700,422078762,1945,1945,1945,1945,0
|
|
20241203,153600,422078762,1945,1945,1945,1945,0
|
|
20241203,153500,422078762,1945,1945,1945,1945,0
|
|
20241203,153400,422078762,1945,1945,1945,1945,0
|
|
20241203,153300,422078762,1945,1945,1945,1945,0
|
|
20241203,153200,422078762,1945,1945,1945,1945,0
|
|
20241203,153100,422078762,1945,1945,1945,1945,0
|
|
20241203,153000,422078762,1945,1945,1945,1945,5429
|
|
20241203,152900,411519357,1951,1951,1951,1951,0
|
|
20241203,152800,411519357,1951,1951,1951,1951,0
|
|
20241203,152700,411519357,1951,1951,1951,1951,0
|
|
20241203,152600,411519357,1951,1951,1951,1951,0
|
|
20241203,152500,411519357,1951,1951,1951,1951,0
|
|
20241203,152400,411519357,1951,1951,1951,1951,0
|
|
20241203,152300,411519357,1951,1951,1951,1951,0
|
|
20241203,152200,411519357,1951,1951,1951,1951,0
|
|
20241203,152100,411519357,1951,1951,1951,1951,0
|
|
20241203,152000,411519357,1951,1951,1951,1951,0
|
|
20241203,151900,411519357,1951,1950,1951,1950,2786
|
|
20241203,151800,406084112,1950,1950,1950,1950,5
|
|
20241203,151700,406074362,1950,1951,1951,1950,6
|
|
20241203,151600,406062661,1950,1950,1950,1950,1003
|
|
20241203,151500,404106811,1950,1951,1951,1944,1302
|
|
20241203,151400,401575465,1945,1951,1951,1945,6674
|
|
20241203,151300,388592975,1947,1951,1951,1947,5095
|
|
20241203,151200,378671506,1951,1948,1951,1948,338
|
|
20241203,151100,378013076,1948,1950,1951,1948,6880
|
|
20241203,151000,364607108,1951,1951,1951,1949,102
|
|
20241203,150900,364408306,1949,1951,1951,1949,613
|
|
20241203,150800,363212543,1951,1951,1951,1951,0
|
|
20241203,150700,363212543,1951,1951,1951,1951,0
|
|
20241203,150600,363212543,1951,1951,1952,1949,2791
|
|
20241203,150500,357771088,1952,1952,1952,1952,0
|
|
20241203,150400,357771088,1952,1952,1952,1952,1
|
|
20241203,150300,357769136,1952,1951,1952,1951,34
|
|
20241203,150200,357702770,1952,1951,1952,1951,47
|
|
20241203,150100,357611063,1952,1952,1952,1952,0
|
|
20241203,150000,357611063,1952,1952,1952,1952,0
|
|
20241203,145900,357611063,1952,1952,1952,1952,0
|
|
20241203,145800,357611063,1952,1951,1952,1951,627
|
|
20241203,145700,356387785,1952,1952,1952,1952,40
|
|
20241203,145600,356309705,1952,1952,1952,1952,20
|
|
20241203,145500,356270665,1952,1952,1952,1952,10
|
|
20241203,145400,356251145,1952,1952,1952,1952,0
|
|
20241203,145300,356251145,1952,1952,1952,1952,0
|
|
20241203,145200,356251145,1952,1951,1952,1951,622
|
|
20241203,145100,355037603,1951,1951,1951,1951,2
|
|
20241203,145000,355033701,1949,1951,1951,1949,4000
|
|
20241203,144900,347235115,1952,1952,1952,1952,0
|
|
20241203,144800,347235115,1952,1950,1952,1950,491
|
|
20241203,144700,346277663,1952,1952,1952,1952,0
|
|
20241203,144600,346277663,1952,1952,1952,1952,0
|
|
20241203,144500,346277663,1952,1950,1952,1950,1645
|
|
20241203,144400,343069911,1951,1951,1951,1951,0
|
|
20241203,144300,343069911,1951,1951,1951,1951,5
|
|
20241203,144200,343060156,1950,1951,1951,1950,947
|
|
20241203,144100,341213359,1952,1952,1952,1952,0
|
|
20241203,144000,341213359,1952,1952,1952,1952,1
|
|
20241203,143900,341211407,1952,1950,1952,1950,421
|
|
20241203,143800,340390455,1952,1951,1952,1950,762
|
|
20241203,143700,338904081,1952,1952,1952,1952,0
|
|
20241203,143600,338904081,1952,1952,1952,1952,5
|
|
20241203,143500,338894321,1952,1952,1952,1952,50
|
|
20241203,143400,338796721,1951,1951,1951,1951,2
|
|
20241203,143300,338792819,1952,1952,1952,1952,0
|
|
20241203,143200,338792819,1952,1952,1952,1952,0
|
|
20241203,143100,338792819,1952,1952,1952,1952,0
|
|
20241203,143000,338792819,1952,1952,1952,1952,0
|
|
20241203,142900,338792819,1952,1952,1952,1952,0
|
|
20241203,142800,338792819,1952,1952,1952,1952,1
|
|
20241203,142700,338790867,1951,1951,1951,1951,1310
|
|
20241203,142600,336235057,1952,1952,1952,1952,10
|
|
20241203,142500,336215537,1952,1952,1952,1952,1
|
|
20241203,142400,336213585,1952,1952,1952,1952,1
|
|
20241203,142300,336211633,1952,1952,1952,1952,50
|
|
20241203,142200,336114033,1952,1952,1952,1952,10
|
|
20241203,142100,336094513,1952,1952,1952,1952,70
|
|
20241203,142000,335957873,1952,1952,1952,1952,0
|
|
20241203,141900,335957873,1952,1952,1952,1952,0
|
|
20241203,141800,335957873,1952,1952,1952,1952,1
|
|
20241203,141700,335955921,1951,1951,1951,1951,72
|
|
20241203,141600,335815449,1952,1952,1952,1952,0
|
|
20241203,141500,335815449,1952,1952,1952,1952,27
|
|
20241203,141400,335762745,1951,1951,1951,1951,1629
|
|
20241203,141300,332584566,1951,1951,1951,1951,71
|
|
20241203,141200,332446045,1950,1950,1950,1950,1
|
|
20241203,141100,332444095,1951,1951,1951,1951,410
|
|
20241203,141000,331644185,1951,1951,1951,1950,153
|
|
20241203,140900,331345734,1951,1950,1951,1950,226
|
|
20241203,140800,330905033,1950,1950,1950,1950,244
|
|
20241203,140700,330429233,1950,1949,1950,1949,9
|
|
20241203,140600,330411689,1950,1950,1950,1950,6
|
|
20241203,140500,330399989,1951,1951,1951,1951,0
|
|
20241203,140400,330399989,1951,1951,1951,1951,0
|
|
20241203,140300,330399989,1951,1951,1951,1951,0
|
|
20241203,140200,330399989,1951,1951,1951,1951,0
|
|
20241203,140100,330399989,1951,1951,1951,1951,3
|
|
20241203,140000,330394136,1951,1951,1951,1951,0
|
|
20241203,135900,330394136,1951,1951,1951,1951,1
|
|
20241203,135800,330392185,1949,1949,1949,1949,0
|
|
20241203,135700,330392185,1949,1949,1949,1949,50
|
|
20241203,135600,330294735,1951,1951,1951,1951,0
|
|
20241203,135500,330294735,1951,1951,1951,1951,30
|
|
20241203,135400,330236205,1949,1949,1949,1949,0
|
|
20241203,135300,330236205,1949,1949,1949,1949,0
|
|
20241203,135200,330236205,1949,1949,1949,1949,1001
|
|
20241203,135100,328285256,1951,1951,1951,1951,0
|
|
20241203,135000,328285256,1951,1951,1951,1951,0
|
|
20241203,134900,328285256,1951,1951,1951,1951,0
|
|
20241203,134800,328285256,1951,1951,1951,1951,1
|
|
20241203,134700,328283305,1951,1949,1951,1949,6
|
|
20241203,134600,328271605,1952,1952,1952,1952,1
|
|
20241203,134500,328269653,1950,1950,1950,1950,242
|
|
20241203,134400,327797753,1952,1952,1952,1952,1
|
|
20241203,134300,327795801,1950,1947,1950,1947,823
|
|
20241203,134200,326191076,1947,1948,1950,1947,952
|
|
20241203,134100,324336579,1948,1948,1948,1948,4774
|
|
20241203,134000,315036827,1949,1949,1949,1949,50
|
|
20241203,133900,314939377,1950,1950,1950,1950,86
|
|
20241203,133800,314771677,1952,1952,1952,1952,0
|
|
20241203,133700,314771677,1952,1951,1952,1951,310
|
|
20241203,133600,314166866,1949,1951,1951,1949,851
|
|
20241203,133500,312508265,1951,1951,1951,1950,106
|
|
20241203,133400,312301549,1951,1951,1952,1951,387
|
|
20241203,133300,311546510,1949,1949,1949,1949,1930
|
|
20241203,133200,307784940,1950,1950,1950,1950,281
|
|
20241203,133100,307236990,1950,1950,1950,1950,350
|
|
20241203,133000,306554490,1950,1950,1950,1950,16
|
|
20241203,132900,306523290,1950,1950,1950,1950,600
|
|
20241203,132800,305353290,1950,1950,1950,1950,73
|
|
20241203,132700,305210940,1952,1950,1952,1950,103
|
|
20241203,132600,305009887,1952,1950,1952,1950,1009
|
|
20241203,132500,303042319,1952,1952,1952,1952,0
|
|
20241203,132400,303042319,1952,1952,1952,1952,73
|
|
20241203,132300,302899823,1951,1951,1952,1951,217
|
|
20241203,132200,302476328,1953,1951,1953,1951,9
|
|
20241203,132100,302458753,1953,1953,1953,1953,0
|
|
20241203,132000,302458753,1953,1953,1953,1953,1
|
|
20241203,131900,302456800,1950,1950,1950,1950,0
|
|
20241203,131800,302456800,1950,1952,1952,1950,1500
|
|
20241203,131700,299531231,1952,1952,1952,1952,0
|
|
20241203,131600,299531231,1952,1952,1952,1952,0
|
|
20241203,131500,299531231,1952,1952,1952,1952,37
|
|
20241203,131400,299459007,1952,1952,1952,1952,1
|
|
20241203,131300,299457055,1953,1953,1953,1953,1
|
|
20241203,131200,299455102,1950,1951,1951,1950,2000
|
|
20241203,131100,295554945,1951,1951,1951,1951,2000
|
|
20241203,131000,291652945,1953,1953,1953,1953,0
|
|
20241203,130900,291652945,1953,1953,1953,1953,465
|
|
20241203,130800,290744800,1951,1950,1951,1949,2000
|
|
20241203,130700,286845716,1951,1951,1951,1951,58
|
|
20241203,130600,286732558,1954,1954,1954,1954,0
|
|
20241203,130500,286732558,1954,1953,1954,1953,2
|
|
20241203,130400,286728651,1953,1953,1953,1953,0
|
|
20241203,130300,286728651,1953,1953,1954,1953,56
|
|
20241203,130200,286619242,1954,1954,1954,1954,0
|
|
20241203,130100,286619242,1954,1954,1954,1954,0
|
|
20241203,130000,286619242,1954,1954,1954,1954,100
|
|
20241203,125900,286423842,1949,1952,1952,1949,8480
|
|
20241203,125800,269889721,1954,1954,1954,1954,0
|
|
20241203,125700,269889721,1954,1954,1954,1954,0
|
|
20241203,125600,269889721,1954,1954,1954,1954,0
|
|
20241203,125500,269889721,1954,1954,1954,1954,0
|
|
20241203,125400,269889721,1954,1954,1954,1954,201
|
|
20241203,125300,269496967,1955,1955,1955,1955,0
|
|
20241203,125200,269496967,1955,1955,1955,1955,20
|
|
20241203,125100,269457867,1955,1954,1955,1954,2
|
|
20241203,125000,269453958,1955,1955,1955,1955,0
|
|
20241203,124900,269453958,1955,1955,1955,1955,0
|
|
20241203,124800,269453958,1955,1955,1955,1955,0
|
|
20241203,124700,269453958,1955,1955,1955,1955,3
|
|
20241203,124600,269448093,1955,1955,1955,1955,0
|
|
20241203,124500,269448093,1955,1955,1955,1955,0
|
|
20241203,124400,269448093,1955,1955,1955,1955,67
|
|
20241203,124300,269317108,1956,1956,1956,1956,0
|
|
20241203,124200,269317108,1956,1956,1956,1956,1
|
|
20241203,124100,269315152,1955,1955,1955,1955,0
|
|
20241203,124000,269315152,1955,1955,1955,1955,568
|
|
20241203,123900,268204712,1950,1950,1950,1950,200
|
|
20241203,123800,267814712,1950,1950,1950,1950,0
|
|
20241203,123700,267814712,1950,1950,1950,1950,0
|
|
20241203,123600,267814712,1950,1951,1951,1950,172
|
|
20241203,123500,267479302,1951,1951,1951,1951,0
|
|
20241203,123400,267479302,1951,1951,1951,1951,50
|
|
20241203,123300,267381752,1957,1957,1957,1957,2
|
|
20241203,123200,267377838,1950,1950,1950,1950,0
|
|
20241203,123100,267377838,1950,1951,1951,1950,2269
|
|
20241203,123000,262953278,1950,1952,1952,1950,3000
|
|
20241203,122900,257100834,1957,1957,1957,1957,19
|
|
20241203,122800,257063651,1957,1957,1957,1957,0
|
|
20241203,122700,257063651,1957,1957,1957,1957,2
|
|
20241203,122600,257059737,1953,1953,1953,1953,15
|
|
20241203,122500,257030442,1957,1957,1957,1957,0
|
|
20241203,122400,257030442,1957,1957,1957,1957,4
|
|
20241203,122300,257022614,1957,1957,1957,1957,0
|
|
20241203,122200,257022614,1957,1957,1957,1957,7
|
|
20241203,122100,257008915,1957,1957,1957,1957,176
|
|
20241203,122000,256664483,1957,1957,1957,1957,0
|
|
20241203,121900,256664483,1957,1957,1957,1957,10
|
|
20241203,121800,256644913,1957,1957,1957,1957,0
|
|
20241203,121700,256644913,1957,1958,1958,1957,8
|
|
20241203,121600,256629256,1958,1958,1958,1958,0
|
|
20241203,121500,256629256,1958,1958,1958,1958,0
|
|
20241203,121400,256629256,1958,1958,1958,1958,0
|
|
20241203,121300,256629256,1958,1958,1958,1958,0
|
|
20241203,121200,256629256,1958,1958,1958,1958,1
|
|
20241203,121100,256627298,1952,1952,1952,1952,0
|
|
20241203,121000,256627298,1952,1953,1953,1952,396
|
|
20241203,120900,255853930,1958,1958,1958,1958,233
|
|
20241203,120800,255397716,1958,1958,1958,1958,599
|
|
20241203,120700,254224874,1958,1953,1958,1953,39
|
|
20241203,120600,254148702,1959,1958,1959,1958,501
|
|
20241203,120500,253167743,1953,1958,1958,1953,1029
|
|
20241203,120400,251156300,1959,1959,1959,1959,110
|
|
20241203,120300,250940810,1958,1958,1958,1958,0
|
|
20241203,120200,250940810,1958,1958,1958,1958,292
|
|
20241203,120100,250369074,1957,1957,1957,1957,98
|
|
20241203,120000,250177288,1957,1958,1958,1957,119
|
|
20241203,115900,249944288,1958,1958,1958,1958,7
|
|
20241203,115800,249930582,1957,1957,1957,1957,100
|
|
20241203,115700,249734882,1958,1958,1958,1957,400
|
|
20241203,115600,248951781,1957,1957,1957,1957,199
|
|
20241203,115500,248562338,1957,1957,1957,1957,1
|
|
20241203,115400,248560381,1956,1956,1956,1956,1
|
|
20241203,115300,248558425,1958,1958,1958,1958,0
|
|
20241203,115200,248558425,1958,1958,1958,1958,0
|
|
20241203,115100,248558425,1958,1958,1958,1958,4
|
|
20241203,115000,248550593,1958,1956,1958,1956,2
|
|
20241203,114900,248546679,1958,1958,1958,1958,330
|
|
20241203,114800,247900539,1959,1958,1959,1958,2
|
|
20241203,114700,247896622,1959,1959,1959,1959,5
|
|
20241203,114600,247886827,1958,1958,1958,1958,519
|
|
20241203,114500,246870625,1958,1958,1958,1958,50
|
|
20241203,114400,246772725,1958,1958,1958,1958,0
|
|
20241203,114300,246772725,1958,1958,1958,1958,2
|
|
20241203,114200,246768809,1956,1956,1956,1956,0
|
|
20241203,114100,246768809,1956,1956,1956,1956,248
|
|
20241203,114000,246283721,1956,1957,1957,1956,252
|
|
20241203,113900,245790803,1958,1958,1958,1958,3
|
|
20241203,113800,245784929,1957,1956,1957,1956,1048
|
|
20241203,113700,243734747,1955,1954,1955,1954,493
|
|
20241203,113600,242770942,1955,1955,1955,1955,0
|
|
20241203,113500,242770942,1955,1955,1955,1955,0
|
|
20241203,113400,242770942,1955,1953,1955,1953,3650
|
|
20241203,113300,235637866,1949,1949,1949,1949,0
|
|
20241203,113200,235637866,1949,1949,1949,1949,0
|
|
20241203,113100,235637866,1949,1949,1949,1949,0
|
|
20241203,113000,235637866,1949,1949,1949,1949,0
|
|
20241203,112900,235637866,1949,1949,1949,1949,0
|
|
20241203,112800,235637866,1949,1949,1949,1949,3630
|
|
20241203,112700,228562996,1950,1952,1952,1950,875
|
|
20241203,112600,226856132,1954,1954,1954,1954,0
|
|
20241203,112500,226856132,1954,1954,1954,1954,0
|
|
20241203,112400,226856132,1954,1954,1954,1954,2
|
|
20241203,112300,226852224,1954,1954,1954,1954,0
|
|
20241203,112200,226852224,1954,1954,1954,1954,72
|
|
20241203,112100,226711536,1951,1954,1954,1951,228
|
|
20241203,112000,226266624,1954,1954,1954,1954,72
|
|
20241203,111900,226125936,1955,1955,1955,1955,0
|
|
20241203,111800,226125936,1955,1955,1955,1955,1
|
|
20241203,111700,226123981,1951,1951,1951,1951,0
|
|
20241203,111600,226123981,1951,1954,1955,1951,800
|
|
20241203,111500,224561205,1954,1954,1954,1954,1
|
|
20241203,111400,224559251,1952,1952,1952,1952,0
|
|
20241203,111300,224559251,1952,1951,1952,1951,1082
|
|
20241203,111200,222447413,1951,1951,1951,1951,450
|
|
20241203,111100,221569463,1951,1951,1951,1951,0
|
|
20241203,111000,221569463,1951,1951,1951,1951,440
|
|
20241203,110900,220711023,1951,1951,1951,1951,0
|
|
20241203,110800,220711023,1951,1951,1951,1951,200
|
|
20241203,110700,220320823,1951,1951,1951,1951,297
|
|
20241203,110600,219741376,1952,1952,1952,1952,0
|
|
20241203,110500,219741376,1952,1952,1952,1952,0
|
|
20241203,110400,219741376,1952,1952,1952,1952,0
|
|
20241203,110300,219741376,1952,1952,1952,1952,0
|
|
20241203,110200,219741376,1952,1952,1952,1952,0
|
|
20241203,110100,219741376,1952,1951,1952,1951,73
|
|
20241203,110000,219598952,1952,1952,1952,1952,0
|
|
20241203,105900,219598952,1952,1952,1952,1952,0
|
|
20241203,105800,219598952,1952,1952,1952,1952,71
|
|
20241203,105700,219460360,1952,1951,1952,1951,86
|
|
20241203,105600,219292572,1951,1951,1951,1951,10
|
|
20241203,105500,219273062,1951,1950,1951,1950,502
|
|
20241203,105400,218294160,1950,1950,1950,1950,600
|
|
20241203,105300,217124160,1951,1951,1951,1951,4
|
|
20241203,105200,217116356,1952,1952,1952,1952,0
|
|
20241203,105100,217116356,1952,1952,1952,1952,1
|
|
20241203,105000,217114404,1950,1951,1951,1950,4994
|
|
20241203,104900,207373994,1952,1952,1952,1952,66
|
|
20241203,104800,207245162,1952,1954,1955,1952,24
|
|
20241203,104700,207198267,1955,1955,1955,1955,0
|
|
20241203,104600,207198267,1955,1955,1955,1955,302
|
|
20241203,104500,206607857,1955,1955,1955,1955,0
|
|
20241203,104400,206607857,1955,1956,1956,1955,3001
|
|
20241203,104300,200740901,1955,1956,1956,1955,708
|
|
20241203,104200,199356716,1955,1955,1955,1955,72
|
|
20241203,104100,199215956,1956,1956,1956,1956,26
|
|
20241203,104000,199165100,1956,1956,1956,1956,0
|
|
20241203,103900,199165100,1956,1950,1956,1950,43
|
|
20241203,103800,199081119,1954,1954,1954,1954,25
|
|
20241203,103700,199032269,1954,1950,1954,1950,3171
|
|
20241203,103600,192848815,1950,1949,1950,1949,204
|
|
20241203,103500,192451218,1950,1950,1950,1950,0
|
|
20241203,103400,192451218,1950,1950,1950,1950,5
|
|
20241203,103300,192441468,1950,1950,1950,1950,0
|
|
20241203,103200,192441468,1950,1950,1950,1950,2
|
|
20241203,103100,192437568,1949,1949,1949,1949,502
|
|
20241203,103000,191459170,1949,1946,1949,1946,138
|
|
20241203,102900,191190616,1953,1953,1953,1953,1
|
|
20241203,102800,191188663,1946,1946,1946,1946,1967
|
|
20241203,102700,187360881,1946,1944,1946,1943,1001
|
|
20241203,102600,185415705,1944,1945,1945,1944,1000
|
|
20241203,102500,183471636,1944,1944,1944,1944,367
|
|
20241203,102400,182758188,1944,1944,1944,1944,0
|
|
20241203,102300,182758188,1944,1946,1946,1944,1025
|
|
20241203,102200,180764824,1946,1951,1951,1946,7437
|
|
20241203,102100,166274648,1951,1951,1951,1951,0
|
|
20241203,102000,166274648,1951,1952,1952,1951,2652
|
|
20241203,101900,161100086,1954,1954,1954,1954,0
|
|
20241203,101800,161100086,1954,1954,1954,1954,0
|
|
20241203,101700,161100086,1954,1954,1954,1954,0
|
|
20241203,101600,161100086,1954,1954,1954,1954,37
|
|
20241203,101500,161027788,1954,1954,1954,1954,10
|
|
20241203,101400,161008248,1955,1955,1955,1955,0
|
|
20241203,101300,161008248,1955,1955,1955,1955,0
|
|
20241203,101200,161008248,1955,1955,1955,1955,0
|
|
20241203,101100,161008248,1955,1955,1955,1955,0
|
|
20241203,101000,161008248,1955,1955,1955,1955,269
|
|
20241203,100900,160482353,1955,1955,1955,1955,0
|
|
20241203,100800,160482353,1955,1955,1955,1955,1
|
|
20241203,100700,160480398,1954,1954,1954,1954,2
|
|
20241203,100600,160476490,1950,1954,1954,1950,62
|
|
20241203,100500,160355512,1954,1954,1954,1954,3
|
|
20241203,100400,160349650,1952,1952,1952,1952,0
|
|
20241203,100300,160349650,1952,1952,1952,1952,1
|
|
20241203,100200,160347698,1951,1951,1951,1951,0
|
|
20241203,100100,160347698,1951,1951,1951,1951,100
|
|
20241203,100000,160152598,1952,1955,1955,1952,1940
|
|
20241203,095900,156365703,1956,1956,1956,1956,511
|
|
20241203,095800,155366187,1956,1956,1956,1956,1000
|
|
20241203,095700,153410187,1956,1956,1956,1956,3
|
|
20241203,095600,153404319,1954,1954,1954,1954,60
|
|
20241203,095500,153287079,1954,1954,1954,1954,0
|
|
20241203,095400,153287079,1954,1953,1954,1953,63
|
|
20241203,095300,153164005,1953,1953,1953,1953,2
|
|
20241203,095200,153160099,1953,1952,1953,1952,73
|
|
20241203,095100,153017602,1954,1954,1954,1954,0
|
|
20241203,095000,153017602,1954,1954,1954,1954,3
|
|
20241203,094900,153011740,1952,1952,1952,1952,711
|
|
20241203,094800,151623868,1952,1952,1952,1952,1
|
|
20241203,094700,151621916,1952,1952,1952,1952,0
|
|
20241203,094600,151621916,1952,1952,1952,1952,0
|
|
20241203,094500,151621916,1952,1952,1952,1952,12
|
|
20241203,094400,151598492,1952,1952,1952,1952,3
|
|
20241203,094300,151592636,1952,1952,1952,1952,12
|
|
20241203,094200,151569212,1952,1952,1952,1952,264
|
|
20241203,094100,151053884,1950,1950,1950,1949,1821
|
|
20241203,094000,147503432,1950,1950,1950,1950,1
|
|
20241203,093900,147501482,1949,1949,1949,1949,0
|
|
20241203,093800,147501482,1949,1949,1949,1949,27
|
|
20241203,093700,147448859,1950,1950,1950,1948,1453
|
|
20241203,093600,144617504,1950,1950,1950,1950,3
|
|
20241203,093500,144611654,1949,1949,1949,1949,1947
|
|
20241203,093400,140816951,1949,1949,1949,1949,15
|
|
20241203,093300,140787716,1950,1950,1950,1950,1078
|
|
20241203,093200,138685616,1950,1950,1950,1950,5
|
|
20241203,093100,138675866,1950,1950,1950,1949,730
|
|
20241203,093000,137252386,1950,1952,1952,1950,2
|
|
20241203,092900,137248484,1949,1953,1953,1949,4805
|
|
20241203,092800,127871489,1955,1955,1955,1955,0
|
|
20241203,092700,127871489,1955,1954,1955,1954,82
|
|
20241203,092600,127711258,1954,1954,1954,1954,15
|
|
20241203,092500,127681948,1954,1948,1954,1948,8979
|
|
20241203,092400,110190844,1949,1949,1949,1949,1011
|
|
20241203,092300,108220405,1950,1952,1952,1950,17677
|
|
20241203,092200,73733133,1953,1955,1955,1953,2476
|
|
20241203,092100,68892859,1956,1956,1956,1956,100
|
|
20241203,092000,68697259,1957,1957,1957,1957,20
|
|
20241203,091900,68658119,1957,1957,1957,1957,1
|
|
20241203,091800,68656162,1957,1957,1957,1957,91
|
|
20241203,091700,68478075,1959,1959,1959,1959,0
|
|
20241203,091600,68478075,1959,1959,1959,1959,0
|
|
20241203,091500,68478075,1959,1959,1959,1959,0
|
|
20241203,091400,68478075,1959,1959,1959,1959,2
|
|
20241203,091300,68474157,1953,1953,1953,1953,240
|
|
20241203,091200,68005437,1959,1959,1959,1959,2
|
|
20241203,091100,68001519,1960,1960,1960,1960,0
|
|
20241203,091000,68001519,1960,1960,1960,1960,0
|
|
20241203,090900,68001519,1960,1960,1961,1960,523
|
|
20241203,090800,66976436,1950,1950,1950,1950,220
|
|
20241203,090700,66547436,1949,1950,1950,1949,200
|
|
20241203,090600,66157633,1960,1959,1960,1959,475
|
|
20241203,090500,65226733,1960,1955,1960,1939,3101
|
|
20241203,090400,59196333,1955,1953,1955,1953,2088
|
|
20241203,090300,55116473,1949,1949,1949,1949,66
|
|
20241203,090200,54987839,1955,1955,1955,1955,0
|
|
20241203,090100,54987839,1955,1959,1959,1955,8224
|
|
20241203,090000,38905731,1955,1930,1955,1930,19854
|