573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,183000,217954364,1956,1956,1956,1956,1321
|
|
20230816,182900,217954364,1956,1956,1956,1956,0
|
|
20230816,182800,217954364,1956,1956,1956,1956,0
|
|
20230816,182700,217954364,1956,1956,1956,1956,0
|
|
20230816,182600,217954364,1956,1956,1956,1956,0
|
|
20230816,182500,217954364,1956,1956,1956,1956,0
|
|
20230816,182400,217954364,1956,1956,1956,1956,0
|
|
20230816,182300,217954364,1956,1956,1956,1956,0
|
|
20230816,182200,217954364,1956,1956,1956,1956,0
|
|
20230816,182100,217954364,1956,1956,1956,1956,0
|
|
20230816,182000,217954364,1956,1956,1956,1956,0
|
|
20230816,181900,217954364,1956,1956,1956,1956,0
|
|
20230816,181800,217954364,1956,1956,1956,1956,0
|
|
20230816,181700,217954364,1956,1956,1956,1956,0
|
|
20230816,181600,217954364,1956,1956,1956,1956,0
|
|
20230816,181500,217954364,1956,1956,1956,1956,0
|
|
20230816,181400,217954364,1956,1956,1956,1956,0
|
|
20230816,181300,217954364,1956,1956,1956,1956,0
|
|
20230816,181200,217954364,1956,1956,1956,1956,0
|
|
20230816,181100,217954364,1956,1956,1956,1956,0
|
|
20230816,181000,217954364,1956,1956,1956,1956,0
|
|
20230816,180900,217954364,1956,1956,1956,1956,0
|
|
20230816,180800,217954364,1956,1956,1956,1956,0
|
|
20230816,180700,217954364,1956,1956,1956,1956,0
|
|
20230816,180600,217954364,1956,1956,1956,1956,0
|
|
20230816,180500,217954364,1956,1956,1956,1956,0
|
|
20230816,180400,217954364,1956,1956,1956,1956,0
|
|
20230816,180300,217954364,1956,1956,1956,1956,0
|
|
20230816,180200,217954364,1956,1956,1956,1956,0
|
|
20230816,180100,217954364,1956,1956,1956,1956,0
|
|
20230816,180000,217954364,1956,1956,1956,1956,1321
|
|
20230816,175900,217954364,1956,1956,1956,1956,0
|
|
20230816,175800,217954364,1956,1956,1956,1956,0
|
|
20230816,175700,217954364,1956,1956,1956,1956,0
|
|
20230816,175600,217954364,1956,1956,1956,1956,0
|
|
20230816,175500,217954364,1956,1956,1956,1956,0
|
|
20230816,175400,217954364,1956,1956,1956,1956,0
|
|
20230816,175300,217954364,1956,1956,1956,1956,0
|
|
20230816,175200,217954364,1956,1956,1956,1956,0
|
|
20230816,175100,217954364,1956,1956,1956,1956,0
|
|
20230816,175000,217954364,1956,1956,1956,1956,0
|
|
20230816,174900,217954364,1956,1956,1956,1956,0
|
|
20230816,174800,217954364,1956,1956,1956,1956,0
|
|
20230816,174700,217954364,1956,1956,1956,1956,0
|
|
20230816,174600,217954364,1956,1956,1956,1956,0
|
|
20230816,174500,217954364,1956,1956,1956,1956,0
|
|
20230816,174400,217954364,1956,1956,1956,1956,0
|
|
20230816,174300,217954364,1956,1956,1956,1956,0
|
|
20230816,174200,217954364,1956,1956,1956,1956,0
|
|
20230816,174100,217954364,1956,1956,1956,1956,0
|
|
20230816,174000,217954364,1956,1956,1956,1956,0
|
|
20230816,173900,217954364,1956,1956,1956,1956,0
|
|
20230816,173800,217954364,1956,1956,1956,1956,0
|
|
20230816,173700,217954364,1956,1956,1956,1956,0
|
|
20230816,173600,217954364,1956,1956,1956,1956,0
|
|
20230816,173500,217954364,1956,1956,1956,1956,0
|
|
20230816,173400,217954364,1956,1956,1956,1956,0
|
|
20230816,173300,217954364,1956,1956,1956,1956,0
|
|
20230816,173200,217954364,1956,1956,1956,1956,0
|
|
20230816,173100,217954364,1956,1956,1956,1956,0
|
|
20230816,173000,217954364,1956,1956,1956,1956,1321
|
|
20230816,172900,217954364,1956,1956,1956,1956,0
|
|
20230816,172800,217954364,1956,1956,1956,1956,0
|
|
20230816,172700,217954364,1956,1956,1956,1956,0
|
|
20230816,172600,217954364,1956,1956,1956,1956,0
|
|
20230816,172500,217954364,1956,1956,1956,1956,0
|
|
20230816,172400,217954364,1956,1956,1956,1956,0
|
|
20230816,172300,217954364,1956,1956,1956,1956,0
|
|
20230816,172200,217954364,1956,1956,1956,1956,0
|
|
20230816,172100,217954364,1956,1956,1956,1956,0
|
|
20230816,172000,217954364,1956,1956,1956,1956,0
|
|
20230816,171900,217954364,1956,1956,1956,1956,0
|
|
20230816,171800,217954364,1956,1956,1956,1956,0
|
|
20230816,171700,217954364,1956,1956,1956,1956,0
|
|
20230816,171600,217954364,1956,1956,1956,1956,0
|
|
20230816,171500,217954364,1956,1956,1956,1956,0
|
|
20230816,171400,217954364,1956,1956,1956,1956,0
|
|
20230816,171300,217954364,1956,1956,1956,1956,0
|
|
20230816,171200,217954364,1956,1956,1956,1956,0
|
|
20230816,171100,217954364,1956,1956,1956,1956,0
|
|
20230816,171000,217954364,1956,1956,1956,1956,0
|
|
20230816,170900,217954364,1956,1956,1956,1956,0
|
|
20230816,170800,217954364,1956,1956,1956,1956,0
|
|
20230816,170700,217954364,1956,1956,1956,1956,0
|
|
20230816,170600,217954364,1956,1956,1956,1956,0
|
|
20230816,170500,217954364,1956,1956,1956,1956,0
|
|
20230816,170400,217954364,1956,1956,1956,1956,0
|
|
20230816,170300,217954364,1956,1956,1956,1956,0
|
|
20230816,170200,217954364,1956,1956,1956,1956,0
|
|
20230816,170100,217954364,1956,1956,1956,1956,0
|
|
20230816,170000,217954364,1956,1956,1956,1956,1321
|
|
20230816,165900,217954364,1956,1956,1956,1956,0
|
|
20230816,165800,217954364,1956,1956,1956,1956,0
|
|
20230816,165700,217954364,1956,1956,1956,1956,0
|
|
20230816,165600,217954364,1956,1956,1956,1956,0
|
|
20230816,165500,217954364,1956,1956,1956,1956,0
|
|
20230816,165400,217954364,1956,1956,1956,1956,0
|
|
20230816,165300,217954364,1956,1956,1956,1956,0
|
|
20230816,165200,217954364,1956,1956,1956,1956,0
|
|
20230816,165100,217954364,1956,1956,1956,1956,0
|
|
20230816,165000,217954364,1956,1956,1956,1956,0
|
|
20230816,164900,217954364,1956,1956,1956,1956,0
|
|
20230816,164800,217954364,1956,1956,1956,1956,0
|
|
20230816,164700,217954364,1956,1956,1956,1956,0
|
|
20230816,164600,217954364,1956,1956,1956,1956,0
|
|
20230816,164500,217954364,1956,1956,1956,1956,0
|
|
20230816,164400,217954364,1956,1956,1956,1956,0
|
|
20230816,164300,217954364,1956,1956,1956,1956,0
|
|
20230816,164200,217954364,1956,1956,1956,1956,0
|
|
20230816,164100,217954364,1956,1956,1956,1956,0
|
|
20230816,164000,217954364,1956,1956,1956,1956,0
|
|
20230816,163900,217954364,1956,1956,1956,1956,0
|
|
20230816,163800,217954364,1956,1956,1956,1956,0
|
|
20230816,163700,217954364,1956,1956,1956,1956,0
|
|
20230816,163600,217954364,1956,1956,1956,1956,0
|
|
20230816,163500,217954364,1956,1956,1956,1956,0
|
|
20230816,163400,217954364,1956,1956,1956,1956,0
|
|
20230816,163300,217954364,1956,1956,1956,1956,0
|
|
20230816,163200,217954364,1956,1956,1956,1956,0
|
|
20230816,163100,217954364,1956,1956,1956,1956,0
|
|
20230816,163000,217954364,1956,1956,1956,1956,1321
|
|
20230816,162900,217954364,1956,1956,1956,1956,0
|
|
20230816,162800,217954364,1956,1956,1956,1956,0
|
|
20230816,162700,217954364,1956,1956,1956,1956,0
|
|
20230816,162600,217954364,1956,1956,1956,1956,0
|
|
20230816,162500,217954364,1956,1956,1956,1956,0
|
|
20230816,162400,217954364,1956,1956,1956,1956,0
|
|
20230816,162300,217954364,1956,1956,1956,1956,0
|
|
20230816,162200,217954364,1956,1956,1956,1956,0
|
|
20230816,162100,217954364,1956,1956,1956,1956,0
|
|
20230816,162000,217954364,1956,1956,1956,1956,0
|
|
20230816,161900,217954364,1956,1956,1956,1956,0
|
|
20230816,161800,217954364,1956,1956,1956,1956,0
|
|
20230816,161700,217954364,1956,1956,1956,1956,0
|
|
20230816,161600,217954364,1956,1956,1956,1956,0
|
|
20230816,161500,217954364,1956,1956,1956,1956,0
|
|
20230816,161400,217954364,1956,1956,1956,1956,0
|
|
20230816,161300,217954364,1956,1956,1956,1956,0
|
|
20230816,161200,217954364,1956,1956,1956,1956,0
|
|
20230816,161100,217954364,1956,1956,1956,1956,0
|
|
20230816,161000,217954364,1956,1956,1956,1956,0
|
|
20230816,160900,217954364,1956,1956,1956,1956,0
|
|
20230816,160800,217954364,1956,1956,1956,1956,0
|
|
20230816,160700,217954364,1956,1956,1956,1956,0
|
|
20230816,160600,217954364,1956,1956,1956,1956,0
|
|
20230816,160500,217954364,1956,1956,1956,1956,0
|
|
20230816,160400,217954364,1956,1956,1956,1956,0
|
|
20230816,160300,217954364,1956,1956,1956,1956,0
|
|
20230816,160200,217954364,1956,1956,1956,1956,0
|
|
20230816,160100,217954364,1956,1956,1956,1956,0
|
|
20230816,160000,217954364,1956,1956,1956,1956,1321
|
|
20230816,155900,217954364,1956,1956,1956,1956,0
|
|
20230816,155800,217954364,1956,1956,1956,1956,0
|
|
20230816,155700,217954364,1956,1956,1956,1956,0
|
|
20230816,155600,217954364,1956,1956,1956,1956,0
|
|
20230816,155500,217954364,1956,1956,1956,1956,0
|
|
20230816,155400,217954364,1956,1956,1956,1956,0
|
|
20230816,155300,217954364,1956,1956,1956,1956,0
|
|
20230816,155200,217954364,1956,1956,1956,1956,0
|
|
20230816,155100,217954364,1956,1956,1956,1956,0
|
|
20230816,155000,217954364,1956,1956,1956,1956,0
|
|
20230816,154900,217954364,1956,1956,1956,1956,0
|
|
20230816,154800,217954364,1956,1956,1956,1956,0
|
|
20230816,154700,217954364,1956,1956,1956,1956,0
|
|
20230816,154600,217954364,1956,1956,1956,1956,0
|
|
20230816,154500,217954364,1956,1956,1956,1956,0
|
|
20230816,154400,217954364,1956,1956,1956,1956,0
|
|
20230816,154300,217954364,1956,1956,1956,1956,0
|
|
20230816,154200,217954364,1956,1956,1956,1956,0
|
|
20230816,154100,217954364,1956,1956,1956,1956,0
|
|
20230816,154000,217954364,1956,1956,1956,1956,0
|
|
20230816,153900,217954364,1956,1956,1956,1956,0
|
|
20230816,153800,217954364,1956,1956,1956,1956,0
|
|
20230816,153700,217954364,1956,1956,1956,1956,0
|
|
20230816,153600,217954364,1956,1956,1956,1956,0
|
|
20230816,153500,217954364,1956,1956,1956,1956,0
|
|
20230816,153400,217954364,1956,1956,1956,1956,0
|
|
20230816,153300,217954364,1956,1956,1956,1956,0
|
|
20230816,153200,217954364,1956,1956,1956,1956,0
|
|
20230816,153100,217954364,1956,1956,1956,1956,0
|
|
20230816,153000,217954364,1956,1956,1956,1956,2642
|
|
20230816,152900,215370488,1974,1974,1974,1974,0
|
|
20230816,152800,215370488,1974,1974,1974,1974,0
|
|
20230816,152700,215370488,1974,1974,1974,1974,0
|
|
20230816,152600,215370488,1974,1974,1974,1974,0
|
|
20230816,152500,215370488,1974,1974,1974,1974,0
|
|
20230816,152400,215370488,1974,1974,1974,1974,0
|
|
20230816,152300,215370488,1974,1974,1974,1974,0
|
|
20230816,152200,215370488,1974,1974,1974,1974,0
|
|
20230816,152100,215370488,1974,1974,1974,1974,0
|
|
20230816,152000,215370488,1974,1974,1974,1974,0
|
|
20230816,151900,215370488,1974,1955,1974,1955,108
|
|
20230816,151800,215159298,1958,1967,1967,1955,2036
|
|
20230816,151700,211168227,1974,1975,1975,1974,45
|
|
20230816,151600,211079366,1976,1976,1976,1976,12
|
|
20230816,151500,211055654,1976,1966,1976,1966,6
|
|
20230816,151400,211043808,1978,1965,1978,1965,3
|
|
20230816,151300,211037887,1976,1967,1976,1967,55
|
|
20230816,151200,210929216,1976,1977,1977,1976,13
|
|
20230816,151100,210903521,1978,1966,1978,1966,5
|
|
20230816,151000,210893655,1966,1978,1978,1966,13
|
|
20230816,150900,210868013,1978,1980,1989,1963,692
|
|
20230816,150800,209505827,1962,1980,1980,1962,606
|
|
20230816,150700,208315715,1966,1966,1966,1966,0
|
|
20230816,150600,208315715,1966,1979,1979,1966,6
|
|
20230816,150500,208303854,1991,1978,1991,1978,228
|
|
20230816,150400,207851921,1978,1978,1978,1978,0
|
|
20230816,150300,207851921,1978,1978,1978,1978,7
|
|
20230816,150200,207838075,1980,1980,1980,1980,0
|
|
20230816,150100,207838075,1980,1980,1980,1980,7
|
|
20230816,150000,207824215,1962,1962,1962,1962,0
|
|
20230816,145900,207824215,1962,1982,1982,1962,15
|
|
20230816,145800,207794505,1995,1980,1995,1980,150
|
|
20230816,145700,207496112,1983,1983,1983,1983,14
|
|
20230816,145600,207468350,1991,1972,1991,1972,150
|
|
20230816,145500,207171192,1972,1972,1972,1972,14
|
|
20230816,145400,207143584,1972,1966,1972,1966,2322
|
|
20230816,145300,202577908,1969,1972,1972,1969,19
|
|
20230816,145200,202540476,1969,1975,1976,1969,4475
|
|
20230816,145100,193726052,1977,1977,1979,1977,54
|
|
20230816,145000,193619280,1977,1982,1982,1977,36
|
|
20230816,144900,193547968,1985,1991,1991,1985,207
|
|
20230816,144800,193137037,1991,1991,1991,1991,0
|
|
20230816,144700,193137037,1991,1991,1991,1991,0
|
|
20230816,144600,193137037,1991,1991,1991,1991,7
|
|
20230816,144500,193123100,1991,1991,1991,1991,0
|
|
20230816,144400,193123100,1991,1991,1991,1991,7
|
|
20230816,144300,193109163,1991,1991,1991,1991,0
|
|
20230816,144200,193109163,1991,1978,1991,1978,549
|
|
20230816,144100,192020226,1979,1979,1979,1979,250
|
|
20230816,144000,191525476,1979,1979,1979,1979,7
|
|
20230816,143900,191511623,1979,1979,1979,1979,0
|
|
20230816,143800,191511623,1979,1979,1979,1979,7
|
|
20230816,143700,191497770,1979,1979,1979,1979,0
|
|
20230816,143600,191497770,1979,1979,1979,1979,7
|
|
20230816,143500,191483917,1979,1979,1979,1979,0
|
|
20230816,143400,191483917,1979,1979,1979,1979,7
|
|
20230816,143300,191470064,1979,1979,1979,1979,0
|
|
20230816,143200,191470064,1979,1979,1979,1979,7
|
|
20230816,143100,191456211,1979,1977,1979,1977,640
|
|
20230816,143000,190189839,1977,1956,1977,1956,663
|
|
20230816,142900,188886165,1956,1958,1968,1946,1218
|
|
20230816,142800,186506872,1958,1968,1968,1955,165
|
|
20230816,142700,186183833,1949,1950,1951,1949,27
|
|
20230816,142600,186131196,1980,1980,1980,1980,0
|
|
20230816,142500,186131196,1980,1979,1980,1940,20010
|
|
20230816,142400,147138413,1980,1980,1980,1980,0
|
|
20230816,142300,147138413,1980,1980,1980,1980,7
|
|
20230816,142200,147124553,1979,1980,1980,1979,464
|
|
20230816,142100,146205858,1981,1981,1981,1981,7
|
|
20230816,142000,146191991,1981,1981,1981,1981,7
|
|
20230816,141900,146178124,1981,1981,1981,1981,7
|
|
20230816,141800,146164257,1981,1981,1981,1981,7
|
|
20230816,141700,146150390,1981,1981,1981,1981,7
|
|
20230816,141600,146136523,1981,1981,1981,1981,50
|
|
20230816,141500,146037473,1981,1981,1981,1981,48
|
|
20230816,141400,145942385,1980,1980,1980,1980,61
|
|
20230816,141300,145821605,1980,1980,1980,1980,6
|
|
20230816,141200,145809725,1980,1980,1980,1980,0
|
|
20230816,141100,145809725,1980,1980,1980,1980,7
|
|
20230816,141000,145795865,1980,1980,1980,1980,0
|
|
20230816,140900,145795865,1980,1980,1980,1980,7
|
|
20230816,140800,145782005,1977,1977,1977,1977,0
|
|
20230816,140700,145782005,1977,1977,1977,1977,7
|
|
20230816,140600,145768166,1978,1978,1978,1978,18
|
|
20230816,140500,145732562,1980,1978,1980,1976,84
|
|
20230816,140400,145566500,1980,1979,1980,1978,67
|
|
20230816,140300,145433902,1981,1981,1981,1981,0
|
|
20230816,140200,145433902,1981,1981,1981,1981,19
|
|
20230816,140100,145396263,1981,1981,1981,1981,0
|
|
20230816,140000,145396263,1981,1981,1981,1981,7
|
|
20230816,135900,145382396,1981,1981,1981,1981,0
|
|
20230816,135800,145382396,1981,1981,1981,1981,7
|
|
20230816,135700,145368529,1971,1971,1971,1971,0
|
|
20230816,135600,145368529,1971,1970,1971,1970,32
|
|
20230816,135500,145305459,1971,1971,1971,1971,0
|
|
20230816,135400,145305459,1971,1968,1971,1968,9
|
|
20230816,135300,145287729,1968,1968,1969,1968,56
|
|
20230816,135200,145177514,1968,1970,1970,1968,30
|
|
20230816,135100,145118458,1970,1976,1976,1970,96
|
|
20230816,135000,144929131,1981,1981,1981,1981,8
|
|
20230816,134900,144913283,1981,1981,1981,1981,2
|
|
20230816,134800,144909321,1981,1981,1981,1981,7
|
|
20230816,134700,144895454,1982,1982,1982,1982,0
|
|
20230816,134600,144895454,1982,1982,1982,1982,7
|
|
20230816,134500,144881580,1977,1977,1977,1977,0
|
|
20230816,134400,144881580,1977,1977,1977,1977,206
|
|
20230816,134300,144474318,1976,1976,1976,1976,3
|
|
20230816,134200,144468390,1976,1976,1976,1976,0
|
|
20230816,134100,144468390,1976,1976,1976,1976,7
|
|
20230816,134000,144454558,1976,1976,1976,1976,0
|
|
20230816,133900,144454558,1976,1976,1976,1976,337
|
|
20230816,133800,143788646,1976,1973,1976,1973,2000
|
|
20230816,133700,139838678,1973,1973,1973,1973,7
|
|
20230816,133600,139824867,1972,1972,1972,1972,0
|
|
20230816,133500,139824867,1972,1972,1972,1972,6
|
|
20230816,133400,139813035,1973,1973,1973,1973,0
|
|
20230816,133300,139813035,1973,1967,1973,1967,85
|
|
20230816,133200,139645798,1967,1967,1967,1967,7
|
|
20230816,133100,139632029,1967,1967,1967,1967,36
|
|
20230816,133000,139561217,1967,1967,1967,1967,45
|
|
20230816,132900,139472702,1967,1967,1967,1967,1
|
|
20230816,132800,139470735,1965,1968,1968,1965,29
|
|
20230816,132700,139413669,1968,1968,1968,1968,1
|
|
20230816,132600,139411701,1968,1969,1970,1968,5
|
|
20230816,132500,139401854,1970,1970,1970,1970,7
|
|
20230816,132400,139388064,1971,1971,1971,1971,50
|
|
20230816,132300,139289514,1971,1971,1971,1971,0
|
|
20230816,132200,139289514,1971,1971,1971,1971,7
|
|
20230816,132100,139275717,1971,1972,1973,1960,31
|
|
20230816,132000,139214813,1972,1972,1972,1972,61
|
|
20230816,131900,139094521,1972,1972,1972,1972,1
|
|
20230816,131800,139092549,1972,1972,1972,1972,7
|
|
20230816,131700,139078745,1972,1972,1972,1972,1
|
|
20230816,131600,139076773,1972,1972,1972,1972,7
|
|
20230816,131500,139062969,1972,1972,1972,1972,7
|
|
20230816,131400,139049165,1974,1974,1974,1974,7
|
|
20230816,131300,139035347,1956,1956,1956,1956,1000
|
|
20230816,131200,137079347,1954,1985,1985,1954,8007
|
|
20230816,131100,121423723,1970,1978,1978,1970,5083
|
|
20230816,131000,111409214,1989,1989,1989,1989,7
|
|
20230816,130900,111395291,1989,1989,1989,1989,0
|
|
20230816,130800,111395291,1989,1989,1989,1989,7
|
|
20230816,130700,111381368,1989,1989,1989,1989,0
|
|
20230816,130600,111381368,1989,1989,1989,1989,7
|
|
20230816,130500,111367445,1989,1989,1989,1989,0
|
|
20230816,130400,111367445,1989,1983,1989,1977,503
|
|
20230816,130300,110372936,1977,1989,1989,1977,450
|
|
20230816,130200,109482889,1990,1990,1990,1990,0
|
|
20230816,130100,109482889,1990,1990,1990,1990,14
|
|
20230816,130000,109455029,1989,1989,1989,1989,0
|
|
20230816,125900,109455029,1989,1989,1989,1989,2
|
|
20230816,125800,109451051,1990,1990,1990,1990,0
|
|
20230816,125700,109451051,1990,1987,1990,1986,21
|
|
20230816,125600,109409322,1987,1990,1990,1987,52
|
|
20230816,125500,109305926,1991,1991,1991,1991,8
|
|
20230816,125400,109289998,1990,1990,1990,1990,7
|
|
20230816,125300,109276068,1991,1991,1991,1991,7
|
|
20230816,125200,109262131,1991,1991,1991,1991,0
|
|
20230816,125100,109262131,1991,1991,1991,1991,7
|
|
20230816,125000,109248194,1988,1988,1988,1988,0
|
|
20230816,124900,109248194,1988,1989,1990,1988,21
|
|
20230816,124800,109206425,1990,1992,1992,1990,15
|
|
20230816,124700,109176556,1993,1992,1993,1992,8
|
|
20230816,124600,109160613,1993,1993,1993,1993,0
|
|
20230816,124500,109160613,1993,1991,1993,1991,11
|
|
20230816,124400,109138698,1991,1992,1992,1991,7
|
|
20230816,124300,109124755,1992,1992,1992,1992,1
|
|
20230816,124200,109122763,1994,1991,1994,1991,8
|
|
20230816,124100,109106817,1994,1994,1994,1994,0
|
|
20230816,124000,109106817,1994,1993,1994,1993,64
|
|
20230816,123900,108979251,1993,1993,1993,1993,0
|
|
20230816,123800,108979251,1993,1993,1993,1993,7
|
|
20230816,123700,108965300,1993,1990,1994,1990,112
|
|
20230816,123600,108742196,1990,1990,1990,1990,14
|
|
20230816,123500,108714336,1990,1990,1990,1990,0
|
|
20230816,123400,108714336,1990,1990,1990,1990,14
|
|
20230816,123300,108686476,1990,1990,1990,1990,0
|
|
20230816,123200,108686476,1990,1990,1990,1990,15
|
|
20230816,123100,108656626,1991,1991,1991,1991,0
|
|
20230816,123000,108656626,1991,1991,1991,1991,7
|
|
20230816,122900,108642689,1989,1989,1989,1989,7
|
|
20230816,122800,108628766,1990,1990,1991,1990,111
|
|
20230816,122700,108407869,1990,1990,1990,1990,20
|
|
20230816,122600,108368069,1990,1991,1992,1990,87
|
|
20230816,122500,108194893,1992,1993,1993,1992,50
|
|
20230816,122400,108095263,1993,1993,1993,1993,6
|
|
20230816,122300,108083305,1993,1993,1993,1993,0
|
|
20230816,122200,108083305,1993,1993,1993,1993,0
|
|
20230816,122100,108083305,1993,1993,1993,1993,7
|
|
20230816,122000,108069354,1993,1993,1993,1993,0
|
|
20230816,121900,108069354,1993,1993,1993,1993,7
|
|
20230816,121800,108055403,1994,1994,1994,1994,0
|
|
20230816,121700,108055403,1994,1994,1994,1994,7
|
|
20230816,121600,108041445,1996,1996,1996,1996,2
|
|
20230816,121500,108037453,1991,1988,1999,1988,1019
|
|
20230816,121400,106009636,1988,1988,1988,1988,0
|
|
20230816,121300,106009636,1988,1988,1988,1988,7
|
|
20230816,121200,105995720,1988,1988,1988,1988,0
|
|
20230816,121100,105995720,1988,1988,1988,1988,7
|
|
20230816,121000,105981804,1988,1988,1988,1988,0
|
|
20230816,120900,105981804,1988,1988,1988,1988,7
|
|
20230816,120800,105967888,1988,1988,1988,1988,0
|
|
20230816,120700,105967888,1988,1988,1988,1988,7
|
|
20230816,120600,105953972,1976,1976,1976,1976,0
|
|
20230816,120500,105953972,1976,1976,1976,1976,1
|
|
20230816,120400,105951996,1970,1979,1979,1970,500
|
|
20230816,120300,104966156,1985,1985,1985,1985,7
|
|
20230816,120200,104952261,1986,1986,1986,1986,0
|
|
20230816,120100,104952261,1986,1986,1986,1986,0
|
|
20230816,120000,104952261,1986,1986,1986,1986,7
|
|
20230816,115900,104938359,1987,1987,1987,1987,156
|
|
20230816,115800,104628387,1987,1987,1987,1987,7
|
|
20230816,115700,104614478,1976,1976,1976,1976,0
|
|
20230816,115600,104614478,1976,1976,1989,1976,5
|
|
20230816,115500,104604572,1989,1975,1989,1975,1132
|
|
20230816,115400,102368858,1982,1982,1982,1982,7
|
|
20230816,115300,102354984,1985,1985,1985,1985,0
|
|
20230816,115200,102354984,1985,1985,1985,1985,1007
|
|
20230816,115100,100356089,1987,1987,1987,1987,0
|
|
20230816,115000,100356089,1987,1987,1987,1987,7
|
|
20230816,114900,100342180,1970,1975,1975,1970,300
|
|
20230816,114800,99751020,1989,1989,1989,1989,6
|
|
20230816,114700,99739086,1973,1973,1973,1973,0
|
|
20230816,114600,99739086,1973,1993,1993,1973,887
|
|
20230816,114500,97987874,1990,1990,1990,1990,0
|
|
20230816,114400,97987874,1990,1996,1996,1990,2647
|
|
20230816,114300,92720175,1997,1997,1997,1997,7
|
|
20230816,114200,92706196,2005,2005,2005,2005,7
|
|
20230816,114100,92692161,2005,2005,2005,2005,0
|
|
20230816,114000,92692161,2005,2005,2005,2005,15
|
|
20230816,113900,92662086,2005,2005,2005,2005,7
|
|
20230816,113800,92648051,2000,2000,2000,2000,0
|
|
20230816,113700,92648051,2000,2005,2005,1999,37
|
|
20230816,113600,92574026,2010,2010,2010,2010,0
|
|
20230816,113500,92574026,2010,2010,2010,2010,7
|
|
20230816,113400,92559956,2010,1999,2010,1999,766
|
|
20230816,113300,91024556,1999,1999,1999,1999,7
|
|
20230816,113200,91010563,1999,1999,1999,1999,7
|
|
20230816,113100,90996570,1999,1999,1999,1999,7
|
|
20230816,113000,90982577,1999,1999,1999,1999,7
|
|
20230816,112900,90968584,1998,1998,1998,1998,5
|
|
20230816,112800,90958594,1998,1994,1998,1994,9
|
|
20230816,112700,90940640,2000,1993,2000,1993,12
|
|
20230816,112600,90916675,1994,1994,1994,1994,200
|
|
20230816,112500,90517875,2005,2005,2005,2005,7
|
|
20230816,112400,90503840,1979,2000,2000,1979,100
|
|
20230816,112300,90305125,2005,2010,2010,2005,17
|
|
20230816,112200,90271005,1999,1999,1999,1999,0
|
|
20230816,112100,90271005,1999,1999,1999,1999,4
|
|
20230816,112000,90263009,2010,2000,2010,2000,10
|
|
20230816,111900,90242959,1974,2010,2010,1974,107
|
|
20230816,111800,90029304,2010,2010,2010,2010,7
|
|
20230816,111700,90015234,2015,2015,2015,2015,30
|
|
20230816,111600,89954784,2015,2015,2015,2015,7
|
|
20230816,111500,89940679,2015,2015,2015,2015,0
|
|
20230816,111400,89940679,2015,2015,2015,2015,7
|
|
20230816,111300,89926574,2015,2000,2015,2000,97
|
|
20230816,111200,89732544,1999,1999,2015,1999,321
|
|
20230816,111100,89090429,1999,1999,2010,1999,2294
|
|
20230816,111000,84490022,1999,1991,1999,1991,4731
|
|
20230816,110900,75066078,1990,1980,1990,1980,1504
|
|
20230816,110800,72073503,1978,1974,1978,1974,1585
|
|
20230816,110700,68939733,1973,1973,1973,1973,0
|
|
20230816,110600,68939733,1973,1973,1973,1973,3
|
|
20230816,110500,68933814,1973,1973,1973,1973,0
|
|
20230816,110400,68933814,1973,1970,1973,1970,11
|
|
20230816,110300,68912123,1973,1971,1973,1971,400
|
|
20230816,110200,68123134,1969,1972,1972,1969,79
|
|
20230816,110100,67967352,1972,1972,1972,1972,0
|
|
20230816,110000,67967352,1972,1972,1972,1972,0
|
|
20230816,105900,67967352,1972,1972,1972,1972,0
|
|
20230816,105800,67967352,1972,1972,1972,1972,0
|
|
20230816,105700,67967352,1972,1972,1972,1972,30
|
|
20230816,105600,67908192,1972,1972,1972,1972,1
|
|
20230816,105500,67906220,1961,1961,1961,1961,0
|
|
20230816,105400,67906220,1961,1961,1961,1961,0
|
|
20230816,105300,67906220,1961,1961,1961,1961,1
|
|
20230816,105200,67904259,1972,1972,1972,1972,30
|
|
20230816,105100,67845099,1972,1961,1972,1961,200
|
|
20230816,105000,67451117,1961,1961,1961,1961,7
|
|
20230816,104900,67437390,1961,1961,1961,1961,0
|
|
20230816,104800,67437390,1961,1972,1972,1961,13
|
|
20230816,104700,67411809,1972,1972,1972,1972,0
|
|
20230816,104600,67411809,1972,1972,1972,1972,0
|
|
20230816,104500,67411809,1972,1972,1972,1972,0
|
|
20230816,104400,67411809,1972,1972,1972,1972,0
|
|
20230816,104300,67411809,1972,1972,1972,1972,0
|
|
20230816,104200,67411809,1972,1972,1972,1972,0
|
|
20230816,104100,67411809,1972,1972,1972,1972,0
|
|
20230816,104000,67411809,1972,1972,1972,1972,0
|
|
20230816,103900,67411809,1972,1972,1972,1972,10
|
|
20230816,103800,67392089,1972,1972,1972,1972,0
|
|
20230816,103700,67392089,1972,1971,1972,1971,280
|
|
20230816,103600,66839971,1960,1960,1960,1960,0
|
|
20230816,103500,66839971,1960,1960,1960,1960,0
|
|
20230816,103400,66839971,1960,1970,1971,1960,2020
|
|
20230816,103300,62875106,1970,1970,1970,1970,0
|
|
20230816,103200,62875106,1970,1970,1970,1970,30
|
|
20230816,103100,62816006,1970,1970,1970,1970,0
|
|
20230816,103000,62816006,1970,1970,1970,1970,0
|
|
20230816,102900,62816006,1970,1970,1970,1970,0
|
|
20230816,102800,62816006,1970,1970,1970,1970,0
|
|
20230816,102700,62816006,1970,1970,1970,1970,0
|
|
20230816,102600,62816006,1970,1970,1970,1970,0
|
|
20230816,102500,62816006,1970,1970,1970,1970,0
|
|
20230816,102400,62816006,1970,1970,1970,1970,0
|
|
20230816,102300,62816006,1970,1970,1970,1970,0
|
|
20230816,102200,62816006,1970,1970,1970,1970,0
|
|
20230816,102100,62816006,1970,1970,1970,1970,0
|
|
20230816,102000,62816006,1970,1970,1970,1970,0
|
|
20230816,101900,62816006,1970,1967,1970,1967,1000
|
|
20230816,101800,60846018,1970,1968,1970,1968,200
|
|
20230816,101700,60452258,1970,1970,1970,1970,0
|
|
20230816,101600,60452258,1970,1970,1970,1970,0
|
|
20230816,101500,60452258,1970,1970,1970,1970,100
|
|
20230816,101400,60255258,1971,1971,1971,1971,0
|
|
20230816,101300,60255258,1971,1971,1971,1971,0
|
|
20230816,101200,60255258,1971,1971,1971,1971,0
|
|
20230816,101100,60255258,1971,1971,1971,1971,0
|
|
20230816,101000,60255258,1971,1971,1971,1971,0
|
|
20230816,100900,60255258,1971,1960,1971,1960,1000
|
|
20230816,100800,58285285,1960,1960,1960,1960,0
|
|
20230816,100700,58285285,1960,1960,1960,1960,0
|
|
20230816,100600,58285285,1960,1960,1960,1960,0
|
|
20230816,100500,58285285,1960,1960,1960,1960,0
|
|
20230816,100400,58285285,1960,1960,1960,1960,26
|
|
20230816,100300,58234325,1960,1960,1960,1960,0
|
|
20230816,100200,58234325,1960,1960,1960,1960,200
|
|
20230816,100100,57842325,1954,1954,1954,1954,1341
|
|
20230816,100000,55222011,1954,1953,1954,1953,10
|
|
20230816,095900,55202472,1948,1954,1954,1948,4109
|
|
20230816,095800,47195063,1954,1954,1954,1954,1
|
|
20230816,095700,47193109,1954,1954,1954,1954,0
|
|
20230816,095600,47193109,1954,1954,1954,1954,92
|
|
20230816,095500,47013341,1954,1954,1954,1954,0
|
|
20230816,095400,47013341,1954,1954,1954,1954,0
|
|
20230816,095300,47013341,1954,1954,1954,1954,6000
|
|
20230816,095200,35289341,1953,1953,1953,1953,102
|
|
20230816,095100,35090135,1954,1954,1954,1954,10
|
|
20230816,095000,35070595,1954,1954,1954,1954,8
|
|
20230816,094900,35054963,1954,1954,1954,1954,51
|
|
20230816,094800,34955309,1959,1959,1959,1959,10
|
|
20230816,094700,34935719,1954,1954,1954,1954,0
|
|
20230816,094600,34935719,1954,1954,1954,1954,0
|
|
20230816,094500,34935719,1954,1954,1954,1954,0
|
|
20230816,094400,34935719,1954,1954,1954,1954,9
|
|
20230816,094300,34918133,1952,1953,1953,1952,101
|
|
20230816,094200,34720897,1955,1959,1959,1955,151
|
|
20230816,094100,34425688,1959,1953,1959,1953,756
|
|
20230816,094000,32949214,1953,1954,1954,1953,293
|
|
20230816,093900,32376703,1959,1959,1959,1959,0
|
|
20230816,093800,32376703,1959,1955,1959,1955,97
|
|
20230816,093700,32187064,1955,1958,1958,1955,414
|
|
20230816,093600,31377451,1958,1958,1958,1958,0
|
|
20230816,093500,31377451,1958,1958,1958,1958,0
|
|
20230816,093400,31377451,1958,1955,1958,1955,7
|
|
20230816,093300,31363757,1955,1956,1956,1955,104
|
|
20230816,093200,31160416,1958,1958,1958,1958,10
|
|
20230816,093100,31140836,1955,1955,1955,1955,1
|
|
20230816,093000,31138881,1955,1956,1956,1955,500
|
|
20230816,092900,30161246,1959,1959,1959,1959,15
|
|
20230816,092800,30131861,1954,1954,1954,1954,0
|
|
20230816,092700,30131861,1954,1954,1954,1954,76
|
|
20230816,092600,29983357,1954,1963,1964,1954,742
|
|
20230816,092500,28529165,1963,1964,1964,1963,1286
|
|
20230816,092400,26004240,1964,1966,1966,1964,1626
|
|
20230816,092300,22810271,1966,1968,1968,1966,665
|
|
20230816,092200,21502519,1990,1990,1990,1990,2
|
|
20230816,092100,21498539,1967,1967,1967,1967,395
|
|
20230816,092000,20721574,1965,1965,1965,1965,0
|
|
20230816,091900,20721574,1965,1965,1965,1965,200
|
|
20230816,091800,20328574,1968,1968,1968,1968,1168
|
|
20230816,091700,18029950,1968,1968,1968,1968,0
|
|
20230816,091600,18029950,1968,1968,1968,1965,394
|
|
20230816,091500,17255028,1968,1969,1969,1968,34
|
|
20230816,091400,17188084,1968,1971,1973,1968,915
|
|
20230816,091300,15385219,1972,1973,1973,1972,150
|
|
20230816,091200,15089369,1989,1989,1989,1989,40
|
|
20230816,091100,15009809,1973,1990,1990,1971,2180
|
|
20230816,091000,10695911,1991,1991,1991,1991,200
|
|
20230816,090900,10297711,1991,1992,1993,1991,3600
|
|
20230816,090800,3126375,1995,1995,1995,1995,0
|
|
20230816,090700,3126375,1995,1995,1995,1995,25
|
|
20230816,090600,3076500,1998,1998,1998,1998,0
|
|
20230816,090500,3076500,1998,1981,1998,1981,20
|
|
20230816,090400,3036757,1981,1980,1981,1967,254
|
|
20230816,090300,2535757,1980,1989,1999,1980,760
|
|
20230816,090200,1029073,1994,1994,2000,1990,442
|
|
20230816,090100,147502,1994,1993,1994,1993,34
|
|
20230816,090000,79720,1993,1993,1993,1993,40
|