573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,183000,229262445,1959,1959,1959,1959,2500
|
|
20240108,182900,229262445,1959,1959,1959,1959,0
|
|
20240108,182800,229262445,1959,1959,1959,1959,0
|
|
20240108,182700,229262445,1959,1959,1959,1959,0
|
|
20240108,182600,229262445,1959,1959,1959,1959,0
|
|
20240108,182500,229262445,1959,1959,1959,1959,0
|
|
20240108,182400,229262445,1959,1959,1959,1959,0
|
|
20240108,182300,229262445,1959,1959,1959,1959,0
|
|
20240108,182200,229262445,1959,1959,1959,1959,0
|
|
20240108,182100,229262445,1959,1959,1959,1959,0
|
|
20240108,182000,229262445,1959,1959,1959,1959,0
|
|
20240108,181900,229262445,1959,1959,1959,1959,0
|
|
20240108,181800,229262445,1959,1959,1959,1959,0
|
|
20240108,181700,229262445,1959,1959,1959,1959,0
|
|
20240108,181600,229262445,1959,1959,1959,1959,0
|
|
20240108,181500,229262445,1959,1959,1959,1959,0
|
|
20240108,181400,229262445,1959,1959,1959,1959,0
|
|
20240108,181300,229262445,1959,1959,1959,1959,0
|
|
20240108,181200,229262445,1959,1959,1959,1959,0
|
|
20240108,181100,229262445,1959,1959,1959,1959,0
|
|
20240108,181000,229262445,1959,1959,1959,1959,0
|
|
20240108,180900,229262445,1959,1959,1959,1959,0
|
|
20240108,180800,229262445,1959,1959,1959,1959,0
|
|
20240108,180700,229262445,1959,1959,1959,1959,0
|
|
20240108,180600,229262445,1959,1959,1959,1959,0
|
|
20240108,180500,229262445,1959,1959,1959,1959,0
|
|
20240108,180400,229262445,1959,1959,1959,1959,0
|
|
20240108,180300,229262445,1959,1959,1959,1959,0
|
|
20240108,180200,229262445,1959,1959,1959,1959,0
|
|
20240108,180100,229262445,1959,1959,1959,1959,0
|
|
20240108,180000,229262445,1959,1959,1959,1959,2500
|
|
20240108,175900,229262445,1959,1959,1959,1959,0
|
|
20240108,175800,229262445,1959,1959,1959,1959,0
|
|
20240108,175700,229262445,1959,1959,1959,1959,0
|
|
20240108,175600,229262445,1959,1959,1959,1959,0
|
|
20240108,175500,229262445,1959,1959,1959,1959,0
|
|
20240108,175400,229262445,1959,1959,1959,1959,0
|
|
20240108,175300,229262445,1959,1959,1959,1959,0
|
|
20240108,175200,229262445,1959,1959,1959,1959,0
|
|
20240108,175100,229262445,1959,1959,1959,1959,0
|
|
20240108,175000,229262445,1959,1959,1959,1959,0
|
|
20240108,174900,229262445,1959,1959,1959,1959,0
|
|
20240108,174800,229262445,1959,1959,1959,1959,0
|
|
20240108,174700,229262445,1959,1959,1959,1959,0
|
|
20240108,174600,229262445,1959,1959,1959,1959,0
|
|
20240108,174500,229262445,1959,1959,1959,1959,0
|
|
20240108,174400,229262445,1959,1959,1959,1959,0
|
|
20240108,174300,229262445,1959,1959,1959,1959,0
|
|
20240108,174200,229262445,1959,1959,1959,1959,0
|
|
20240108,174100,229262445,1959,1959,1959,1959,0
|
|
20240108,174000,229262445,1959,1959,1959,1959,0
|
|
20240108,173900,229262445,1959,1959,1959,1959,0
|
|
20240108,173800,229262445,1959,1959,1959,1959,0
|
|
20240108,173700,229262445,1959,1959,1959,1959,0
|
|
20240108,173600,229262445,1959,1959,1959,1959,0
|
|
20240108,173500,229262445,1959,1959,1959,1959,0
|
|
20240108,173400,229262445,1959,1959,1959,1959,0
|
|
20240108,173300,229262445,1959,1959,1959,1959,0
|
|
20240108,173200,229262445,1959,1959,1959,1959,0
|
|
20240108,173100,229262445,1959,1959,1959,1959,0
|
|
20240108,173000,229262445,1959,1959,1959,1959,2500
|
|
20240108,172900,229262445,1959,1959,1959,1959,0
|
|
20240108,172800,229262445,1959,1959,1959,1959,0
|
|
20240108,172700,229262445,1959,1959,1959,1959,0
|
|
20240108,172600,229262445,1959,1959,1959,1959,0
|
|
20240108,172500,229262445,1959,1959,1959,1959,0
|
|
20240108,172400,229262445,1959,1959,1959,1959,0
|
|
20240108,172300,229262445,1959,1959,1959,1959,0
|
|
20240108,172200,229262445,1959,1959,1959,1959,0
|
|
20240108,172100,229262445,1959,1959,1959,1959,0
|
|
20240108,172000,229262445,1959,1959,1959,1959,0
|
|
20240108,171900,229262445,1959,1959,1959,1959,0
|
|
20240108,171800,229262445,1959,1959,1959,1959,0
|
|
20240108,171700,229262445,1959,1959,1959,1959,0
|
|
20240108,171600,229262445,1959,1959,1959,1959,0
|
|
20240108,171500,229262445,1959,1959,1959,1959,0
|
|
20240108,171400,229262445,1959,1959,1959,1959,0
|
|
20240108,171300,229262445,1959,1959,1959,1959,0
|
|
20240108,171200,229262445,1959,1959,1959,1959,0
|
|
20240108,171100,229262445,1959,1959,1959,1959,0
|
|
20240108,171000,229262445,1959,1959,1959,1959,0
|
|
20240108,170900,229262445,1959,1959,1959,1959,0
|
|
20240108,170800,229262445,1959,1959,1959,1959,0
|
|
20240108,170700,229262445,1959,1959,1959,1959,0
|
|
20240108,170600,229262445,1959,1959,1959,1959,0
|
|
20240108,170500,229262445,1959,1959,1959,1959,0
|
|
20240108,170400,229262445,1959,1959,1959,1959,0
|
|
20240108,170300,229262445,1959,1959,1959,1959,0
|
|
20240108,170200,229262445,1959,1959,1959,1959,0
|
|
20240108,170100,229262445,1959,1959,1959,1959,0
|
|
20240108,170000,229262445,1959,1959,1959,1959,2500
|
|
20240108,165900,229262445,1959,1959,1959,1959,0
|
|
20240108,165800,229262445,1959,1959,1959,1959,0
|
|
20240108,165700,229262445,1959,1959,1959,1959,0
|
|
20240108,165600,229262445,1959,1959,1959,1959,0
|
|
20240108,165500,229262445,1959,1959,1959,1959,0
|
|
20240108,165400,229262445,1959,1959,1959,1959,0
|
|
20240108,165300,229262445,1959,1959,1959,1959,0
|
|
20240108,165200,229262445,1959,1959,1959,1959,0
|
|
20240108,165100,229262445,1959,1959,1959,1959,0
|
|
20240108,165000,229262445,1959,1959,1959,1959,0
|
|
20240108,164900,229262445,1959,1959,1959,1959,0
|
|
20240108,164800,229262445,1959,1959,1959,1959,0
|
|
20240108,164700,229262445,1959,1959,1959,1959,0
|
|
20240108,164600,229262445,1959,1959,1959,1959,0
|
|
20240108,164500,229262445,1959,1959,1959,1959,0
|
|
20240108,164400,229262445,1959,1959,1959,1959,0
|
|
20240108,164300,229262445,1959,1959,1959,1959,0
|
|
20240108,164200,229262445,1959,1959,1959,1959,0
|
|
20240108,164100,229262445,1959,1959,1959,1959,0
|
|
20240108,164000,229262445,1959,1959,1959,1959,0
|
|
20240108,163900,229262445,1959,1959,1959,1959,0
|
|
20240108,163800,229262445,1959,1959,1959,1959,0
|
|
20240108,163700,229262445,1959,1959,1959,1959,0
|
|
20240108,163600,229262445,1959,1959,1959,1959,0
|
|
20240108,163500,229262445,1959,1959,1959,1959,0
|
|
20240108,163400,229262445,1959,1959,1959,1959,0
|
|
20240108,163300,229262445,1959,1959,1959,1959,0
|
|
20240108,163200,229262445,1959,1959,1959,1959,0
|
|
20240108,163100,229262445,1959,1959,1959,1959,0
|
|
20240108,163000,229262445,1959,1959,1959,1959,2500
|
|
20240108,162900,229262445,1959,1959,1959,1959,0
|
|
20240108,162800,229262445,1959,1959,1959,1959,0
|
|
20240108,162700,229262445,1959,1959,1959,1959,0
|
|
20240108,162600,229262445,1959,1959,1959,1959,0
|
|
20240108,162500,229262445,1959,1959,1959,1959,0
|
|
20240108,162400,229262445,1959,1959,1959,1959,0
|
|
20240108,162300,229262445,1959,1959,1959,1959,0
|
|
20240108,162200,229262445,1959,1959,1959,1959,0
|
|
20240108,162100,229262445,1959,1959,1959,1959,0
|
|
20240108,162000,229262445,1959,1959,1959,1959,0
|
|
20240108,161900,229262445,1959,1959,1959,1959,0
|
|
20240108,161800,229262445,1959,1959,1959,1959,0
|
|
20240108,161700,229262445,1959,1959,1959,1959,0
|
|
20240108,161600,229262445,1959,1959,1959,1959,0
|
|
20240108,161500,229262445,1959,1959,1959,1959,0
|
|
20240108,161400,229262445,1959,1959,1959,1959,0
|
|
20240108,161300,229262445,1959,1959,1959,1959,0
|
|
20240108,161200,229262445,1959,1959,1959,1959,0
|
|
20240108,161100,229262445,1959,1959,1959,1959,0
|
|
20240108,161000,229262445,1959,1959,1959,1959,0
|
|
20240108,160900,229262445,1959,1959,1959,1959,0
|
|
20240108,160800,229262445,1959,1959,1959,1959,0
|
|
20240108,160700,229262445,1959,1959,1959,1959,0
|
|
20240108,160600,229262445,1959,1959,1959,1959,0
|
|
20240108,160500,229262445,1959,1959,1959,1959,0
|
|
20240108,160400,229262445,1959,1959,1959,1959,0
|
|
20240108,160300,229262445,1959,1959,1959,1959,0
|
|
20240108,160200,229262445,1959,1959,1959,1959,0
|
|
20240108,160100,229262445,1959,1959,1959,1959,0
|
|
20240108,160000,229262445,1959,1959,1959,1959,2500
|
|
20240108,155900,229262445,1959,1959,1959,1959,0
|
|
20240108,155800,229262445,1959,1959,1959,1959,0
|
|
20240108,155700,229262445,1959,1959,1959,1959,0
|
|
20240108,155600,229262445,1959,1959,1959,1959,0
|
|
20240108,155500,229262445,1959,1959,1959,1959,0
|
|
20240108,155400,229262445,1959,1959,1959,1959,0
|
|
20240108,155300,229262445,1959,1959,1959,1959,0
|
|
20240108,155200,229262445,1959,1959,1959,1959,0
|
|
20240108,155100,229262445,1959,1959,1959,1959,0
|
|
20240108,155000,229262445,1959,1959,1959,1959,0
|
|
20240108,154900,229262445,1959,1959,1959,1959,0
|
|
20240108,154800,229262445,1959,1959,1959,1959,0
|
|
20240108,154700,229262445,1959,1959,1959,1959,0
|
|
20240108,154600,229262445,1959,1959,1959,1959,0
|
|
20240108,154500,229262445,1959,1959,1959,1959,0
|
|
20240108,154400,229262445,1959,1959,1959,1959,0
|
|
20240108,154300,229262445,1959,1959,1959,1959,0
|
|
20240108,154200,229262445,1959,1959,1959,1959,0
|
|
20240108,154100,229262445,1959,1959,1959,1959,0
|
|
20240108,154000,229262445,1959,1959,1959,1959,0
|
|
20240108,153900,229262445,1959,1959,1959,1959,0
|
|
20240108,153800,229262445,1959,1959,1959,1959,0
|
|
20240108,153700,229262445,1959,1959,1959,1959,0
|
|
20240108,153600,229262445,1959,1959,1959,1959,0
|
|
20240108,153500,229262445,1959,1959,1959,1959,0
|
|
20240108,153400,229262445,1959,1959,1959,1959,0
|
|
20240108,153300,229262445,1959,1959,1959,1959,0
|
|
20240108,153200,229262445,1959,1959,1959,1959,0
|
|
20240108,153100,229262445,1959,1959,1959,1959,0
|
|
20240108,153000,229262445,1959,1959,1959,1959,5000
|
|
20240108,152900,224364945,1948,1948,1948,1948,0
|
|
20240108,152800,224364945,1948,1948,1948,1948,0
|
|
20240108,152700,224364945,1948,1948,1948,1948,0
|
|
20240108,152600,224364945,1948,1948,1948,1948,0
|
|
20240108,152500,224364945,1948,1948,1948,1948,0
|
|
20240108,152400,224364945,1948,1948,1948,1948,0
|
|
20240108,152300,224364945,1948,1948,1948,1948,0
|
|
20240108,152200,224364945,1948,1948,1948,1948,0
|
|
20240108,152100,224364945,1948,1948,1948,1948,0
|
|
20240108,152000,224364945,1948,1948,1948,1948,0
|
|
20240108,151900,224364945,1948,1944,1948,1943,558
|
|
20240108,151800,223280641,1944,1944,1944,1944,200
|
|
20240108,151700,222891841,1948,1948,1948,1948,550
|
|
20240108,151600,221820441,1948,1948,1948,1948,6750
|
|
20240108,151500,208671441,1946,1946,1946,1946,0
|
|
20240108,151400,208671441,1946,1953,1953,1946,8296
|
|
20240108,151300,192497853,1955,1955,1955,1955,0
|
|
20240108,151200,192497853,1955,1955,1955,1955,0
|
|
20240108,151100,192497853,1955,1955,1955,1953,655
|
|
20240108,151000,191218150,1956,1956,1956,1956,0
|
|
20240108,150900,191218150,1956,1956,1956,1956,16
|
|
20240108,150800,191186854,1959,1959,1959,1959,0
|
|
20240108,150700,191186854,1959,1959,1959,1959,0
|
|
20240108,150600,191186854,1959,1959,1959,1959,0
|
|
20240108,150500,191186854,1959,1959,1959,1959,0
|
|
20240108,150400,191186854,1959,1959,1959,1959,0
|
|
20240108,150300,191186854,1959,1959,1959,1959,10
|
|
20240108,150200,191167264,1959,1959,1959,1959,100
|
|
20240108,150100,190971364,1960,1960,1960,1960,0
|
|
20240108,150000,190971364,1960,1960,1960,1960,0
|
|
20240108,145900,190971364,1960,1960,1960,1960,0
|
|
20240108,145800,190971364,1960,1960,1960,1960,41
|
|
20240108,145700,190891004,1955,1955,1955,1955,0
|
|
20240108,145600,190891004,1955,1956,1956,1955,3391
|
|
20240108,145500,184260109,1956,1956,1956,1956,0
|
|
20240108,145400,184260109,1956,1958,1958,1956,654
|
|
20240108,145300,182980183,1958,1958,1958,1958,50
|
|
20240108,145200,182882283,1963,1963,1963,1963,0
|
|
20240108,145100,182882283,1963,1963,1963,1963,0
|
|
20240108,145000,182882283,1963,1963,1963,1963,0
|
|
20240108,144900,182882283,1963,1963,1963,1963,0
|
|
20240108,144800,182882283,1963,1963,1963,1963,0
|
|
20240108,144700,182882283,1963,1963,1963,1963,0
|
|
20240108,144600,182882283,1963,1963,1963,1963,24
|
|
20240108,144500,182835171,1964,1964,1964,1964,0
|
|
20240108,144400,182835171,1964,1964,1964,1964,0
|
|
20240108,144300,182835171,1964,1964,1964,1964,0
|
|
20240108,144200,182835171,1964,1964,1964,1964,0
|
|
20240108,144100,182835171,1964,1964,1964,1964,0
|
|
20240108,144000,182835171,1964,1957,1964,1957,163
|
|
20240108,143900,182515130,1957,1957,1957,1957,0
|
|
20240108,143800,182515130,1957,1964,1964,1957,261
|
|
20240108,143700,182002953,1964,1964,1964,1964,0
|
|
20240108,143600,182002953,1964,1964,1964,1964,2
|
|
20240108,143500,181999025,1957,1957,1957,1957,0
|
|
20240108,143400,181999025,1957,1957,1957,1957,110
|
|
20240108,143300,181783755,1964,1964,1964,1964,0
|
|
20240108,143200,181783755,1964,1957,1964,1957,516
|
|
20240108,143100,180773936,1957,1958,1958,1957,283
|
|
20240108,143000,180220055,1965,1965,1965,1965,0
|
|
20240108,142900,180220055,1965,1965,1965,1965,0
|
|
20240108,142800,180220055,1965,1965,1965,1965,0
|
|
20240108,142700,180220055,1965,1965,1965,1965,1
|
|
20240108,142600,180218090,1957,1957,1957,1957,4
|
|
20240108,142500,180210262,1968,1968,1968,1968,0
|
|
20240108,142400,180210262,1968,1968,1968,1968,0
|
|
20240108,142300,180210262,1968,1968,1968,1968,0
|
|
20240108,142200,180210262,1968,1968,1968,1968,0
|
|
20240108,142100,180210262,1968,1968,1968,1968,0
|
|
20240108,142000,180210262,1968,1968,1968,1968,0
|
|
20240108,141900,180210262,1968,1968,1968,1968,100
|
|
20240108,141800,180013462,1968,1968,1968,1968,0
|
|
20240108,141700,180013462,1968,1961,1968,1956,599
|
|
20240108,141600,178840035,1969,1969,1969,1969,0
|
|
20240108,141500,178840035,1969,1969,1969,1969,0
|
|
20240108,141400,178840035,1969,1969,1969,1969,0
|
|
20240108,141300,178840035,1969,1969,1969,1969,0
|
|
20240108,141200,178840035,1969,1969,1969,1969,0
|
|
20240108,141100,178840035,1969,1969,1969,1969,0
|
|
20240108,141000,178840035,1969,1969,1969,1969,0
|
|
20240108,140900,178840035,1969,1969,1969,1969,0
|
|
20240108,140800,178840035,1969,1969,1969,1969,0
|
|
20240108,140700,178840035,1969,1969,1969,1969,0
|
|
20240108,140600,178840035,1969,1969,1969,1969,0
|
|
20240108,140500,178840035,1969,1969,1969,1969,0
|
|
20240108,140400,178840035,1969,1969,1969,1969,0
|
|
20240108,140300,178840035,1969,1969,1969,1969,0
|
|
20240108,140200,178840035,1969,1969,1969,1969,0
|
|
20240108,140100,178840035,1969,1969,1969,1969,0
|
|
20240108,140000,178840035,1969,1969,1969,1969,0
|
|
20240108,135900,178840035,1969,1969,1969,1969,0
|
|
20240108,135800,178840035,1969,1969,1969,1969,0
|
|
20240108,135700,178840035,1969,1969,1969,1969,0
|
|
20240108,135600,178840035,1969,1969,1969,1969,0
|
|
20240108,135500,178840035,1969,1969,1969,1969,0
|
|
20240108,135400,178840035,1969,1969,1969,1969,5
|
|
20240108,135300,178830190,1970,1970,1970,1970,0
|
|
20240108,135200,178830190,1970,1970,1970,1970,0
|
|
20240108,135100,178830190,1970,1970,1970,1970,0
|
|
20240108,135000,178830190,1970,1970,1970,1970,0
|
|
20240108,134900,178830190,1970,1970,1970,1970,0
|
|
20240108,134800,178830190,1970,1970,1970,1970,0
|
|
20240108,134700,178830190,1970,1970,1970,1970,0
|
|
20240108,134600,178830190,1970,1970,1970,1970,0
|
|
20240108,134500,178830190,1970,1970,1970,1970,0
|
|
20240108,134400,178830190,1970,1970,1970,1970,0
|
|
20240108,134300,178830190,1970,1970,1970,1970,0
|
|
20240108,134200,178830190,1970,1970,1970,1970,0
|
|
20240108,134100,178830190,1970,1970,1970,1970,0
|
|
20240108,134000,178830190,1970,1969,1970,1969,12
|
|
20240108,133900,178806560,1958,1958,1958,1958,0
|
|
20240108,133800,178806560,1958,1958,1958,1958,0
|
|
20240108,133700,178806560,1958,1960,1960,1958,3000
|
|
20240108,133600,172929253,1978,1978,1978,1978,0
|
|
20240108,133500,172929253,1978,1978,1978,1978,0
|
|
20240108,133400,172929253,1978,1978,1978,1978,0
|
|
20240108,133300,172929253,1978,1978,1978,1978,0
|
|
20240108,133200,172929253,1978,1978,1978,1978,0
|
|
20240108,133100,172929253,1978,1978,1978,1978,0
|
|
20240108,133000,172929253,1978,1960,1978,1960,52
|
|
20240108,132900,172826891,1960,1960,1960,1960,0
|
|
20240108,132800,172826891,1960,1964,1964,1960,5000
|
|
20240108,132700,163023273,1974,1974,1974,1974,112
|
|
20240108,132600,162802185,1974,1974,1974,1974,1
|
|
20240108,132500,162800211,1962,1962,1962,1962,0
|
|
20240108,132400,162800211,1962,1967,1967,1962,5972
|
|
20240108,132300,151071549,1974,1974,1974,1974,2
|
|
20240108,132200,151067601,1974,1974,1974,1974,200
|
|
20240108,132100,150672801,1974,1974,1974,1974,0
|
|
20240108,132000,150672801,1974,1974,1974,1974,50
|
|
20240108,131900,150574101,1974,1974,1974,1974,0
|
|
20240108,131800,150574101,1974,1974,1974,1974,500
|
|
20240108,131700,149587101,1974,1974,1974,1974,0
|
|
20240108,131600,149587101,1974,1969,1974,1969,1097
|
|
20240108,131500,147427098,1969,1969,1969,1969,0
|
|
20240108,131400,147427098,1969,1969,1969,1969,1051
|
|
20240108,131300,145357679,1966,1966,1966,1966,500
|
|
20240108,131200,144374679,1966,1966,1966,1966,495
|
|
20240108,131100,143401509,1966,1967,1967,1966,1473
|
|
20240108,131000,140504586,1967,1970,1970,1967,3455
|
|
20240108,130900,133705061,1970,1970,1970,1970,0
|
|
20240108,130800,133705061,1970,1970,1970,1970,0
|
|
20240108,130700,133705061,1970,1970,1970,1970,0
|
|
20240108,130600,133705061,1970,1970,1970,1970,0
|
|
20240108,130500,133705061,1970,1970,1970,1970,0
|
|
20240108,130400,133705061,1970,1970,1970,1970,0
|
|
20240108,130300,133705061,1970,1973,1973,1970,7710
|
|
20240108,130200,118513128,1973,1973,1973,1973,0
|
|
20240108,130100,118513128,1973,1973,1973,1973,0
|
|
20240108,130000,118513128,1973,1973,1973,1973,15
|
|
20240108,125900,118483533,1973,1973,1973,1973,3
|
|
20240108,125800,118477614,1973,1973,1973,1973,0
|
|
20240108,125700,118477614,1973,1973,1973,1973,0
|
|
20240108,125600,118477614,1973,1973,1973,1973,18
|
|
20240108,125500,118442100,1972,1972,1972,1972,0
|
|
20240108,125400,118442100,1972,1972,1972,1972,0
|
|
20240108,125300,118442100,1972,1973,1973,1972,216
|
|
20240108,125200,118015943,1973,1973,1973,1973,0
|
|
20240108,125100,118015943,1973,1973,1973,1973,0
|
|
20240108,125000,118015943,1973,1973,1973,1973,0
|
|
20240108,124900,118015943,1973,1973,1973,1973,19
|
|
20240108,124800,117978456,1974,1974,1974,1974,0
|
|
20240108,124700,117978456,1974,1974,1974,1974,2
|
|
20240108,124600,117974508,1973,1973,1973,1973,13
|
|
20240108,124500,117948859,1973,1973,1973,1973,0
|
|
20240108,124400,117948859,1973,1973,1973,1973,0
|
|
20240108,124300,117948859,1973,1973,1973,1973,5
|
|
20240108,124200,117938994,1973,1973,1973,1973,14
|
|
20240108,124100,117911372,1974,1974,1974,1974,0
|
|
20240108,124000,117911372,1974,1974,1974,1974,298
|
|
20240108,123900,117323120,1973,1973,1973,1973,16
|
|
20240108,123800,117291552,1974,1974,1974,1974,0
|
|
20240108,123700,117291552,1974,1974,1974,1974,100
|
|
20240108,123600,117094152,1973,1973,1973,1973,13
|
|
20240108,123500,117068503,1973,1973,1973,1973,3
|
|
20240108,123400,117062584,1974,1974,1974,1974,0
|
|
20240108,123300,117062584,1974,1974,1974,1974,303
|
|
20240108,123200,116464462,1973,1973,1974,1973,236
|
|
20240108,123100,115998621,1972,1972,1972,1972,0
|
|
20240108,123000,115998621,1972,1972,1972,1972,0
|
|
20240108,122900,115998621,1972,1972,1972,1972,14
|
|
20240108,122800,115971013,1972,1972,1972,1972,2
|
|
20240108,122700,115967069,1972,1972,1972,1972,10
|
|
20240108,122600,115947349,1972,1973,1973,1972,6
|
|
20240108,122500,115935516,1973,1974,1974,1973,30
|
|
20240108,122400,115876300,1974,1974,1974,1974,158
|
|
20240108,122300,115564408,1973,1973,1973,1973,2
|
|
20240108,122200,115560462,1972,1973,1973,1972,15
|
|
20240108,122100,115530881,1974,1976,1976,1974,1193
|
|
20240108,122000,113175613,1976,1976,1976,1976,0
|
|
20240108,121900,113175613,1976,1976,1976,1976,12
|
|
20240108,121800,113151901,1976,1976,1976,1976,3
|
|
20240108,121700,113145973,1976,1976,1976,1976,0
|
|
20240108,121600,113145973,1976,1976,1976,1976,5
|
|
20240108,121500,113136093,1976,1976,1976,1976,13
|
|
20240108,121400,113110405,1980,1980,1980,1980,0
|
|
20240108,121300,113110405,1980,1980,1980,1980,140
|
|
20240108,121200,112833205,1976,1976,1976,1976,13
|
|
20240108,121100,112807517,1976,1978,1978,1976,744
|
|
20240108,121000,111335889,1980,1980,1980,1980,0
|
|
20240108,120900,111335889,1980,1976,1980,1976,135
|
|
20240108,120800,111068649,1976,1976,1976,1976,4
|
|
20240108,120700,111060745,1980,1980,1980,1980,0
|
|
20240108,120600,111060745,1980,1974,1980,1974,124
|
|
20240108,120500,110815249,1974,1980,1980,1974,8
|
|
20240108,120400,110799451,1974,1974,1974,1974,3
|
|
20240108,120300,110793529,1974,1974,1974,1974,0
|
|
20240108,120200,110793529,1974,1974,1974,1974,14
|
|
20240108,120100,110765893,1974,1974,1974,1974,4
|
|
20240108,120000,110757997,1974,1974,1974,1974,0
|
|
20240108,115900,110757997,1974,1980,1980,1974,5
|
|
20240108,115800,110748121,1974,1974,1974,1974,12
|
|
20240108,115700,110724433,1980,1980,1980,1980,0
|
|
20240108,115600,110724433,1980,1980,1980,1980,2
|
|
20240108,115500,110720473,1974,1973,1974,1973,265
|
|
20240108,115400,110197364,1973,1973,1973,1973,2
|
|
20240108,115300,110193418,1980,1980,1980,1980,1
|
|
20240108,115200,110191438,1973,1973,1973,1973,12
|
|
20240108,115100,110167762,1973,1973,1973,1973,3
|
|
20240108,115000,110161843,1980,1980,1980,1980,0
|
|
20240108,114900,110161843,1980,1972,1980,1972,5
|
|
20240108,114800,110151975,1972,1972,1972,1972,10
|
|
20240108,114700,110132255,1980,1972,1980,1972,4
|
|
20240108,114600,110124359,1972,1972,1972,1972,0
|
|
20240108,114500,110124359,1972,1972,1972,1972,12
|
|
20240108,114400,110100695,1972,1972,1972,1972,4
|
|
20240108,114300,110092807,1972,1972,1972,1972,0
|
|
20240108,114200,110092807,1972,1972,1972,1972,5
|
|
20240108,114100,110082947,1972,1972,1972,1972,10
|
|
20240108,114000,110063227,1972,1972,1972,1972,3
|
|
20240108,113900,110057311,1971,1976,1976,1971,5004
|
|
20240108,113800,100189863,1976,1983,1983,1976,11
|
|
20240108,113700,100168106,1983,1976,1983,1976,1032
|
|
20240108,113600,98122129,1976,1976,1976,1976,0
|
|
20240108,113500,98122129,1976,1976,1982,1976,16
|
|
20240108,113400,98090507,1976,1976,1976,1976,1
|
|
20240108,113300,98088531,1976,1976,1976,1976,3
|
|
20240108,113200,98082603,1976,1976,1976,1976,4
|
|
20240108,113100,98074699,1975,1975,1975,1975,8
|
|
20240108,113000,98058899,1975,1975,1982,1975,23
|
|
20240108,112900,98013362,1974,1974,1974,1974,0
|
|
20240108,112800,98013362,1974,1974,1974,1974,13
|
|
20240108,112700,97987700,1974,1974,1974,1974,4
|
|
20240108,112600,97979804,1973,1973,1973,1973,0
|
|
20240108,112500,97979804,1973,1973,1973,1973,4
|
|
20240108,112400,97971912,1975,1975,1975,1975,8
|
|
20240108,112300,97956112,1975,1975,1975,1975,99
|
|
20240108,112200,97760587,1981,1976,1981,1975,5006
|
|
20240108,112100,87873519,1976,1982,1982,1976,11
|
|
20240108,112000,87851777,1982,1980,1982,1977,4240
|
|
20240108,111900,79456964,1980,1980,1980,1980,0
|
|
20240108,111800,79456964,1980,1980,1980,1980,11
|
|
20240108,111700,79435184,1982,1983,1983,1981,892
|
|
20240108,111600,77667209,1983,1983,1983,1983,3
|
|
20240108,111500,77661260,1983,1983,1983,1983,458
|
|
20240108,111400,76753046,1983,1983,1986,1983,12
|
|
20240108,111300,76729247,1983,1982,1986,1982,19
|
|
20240108,111200,76691543,1982,1982,1982,1982,4
|
|
20240108,111100,76683615,1986,1982,1986,1982,9
|
|
20240108,111000,76665773,1986,1986,1986,1986,1
|
|
20240108,110900,76663787,1982,1983,1986,1982,862
|
|
20240108,110800,74954441,1982,1982,1982,1982,5
|
|
20240108,110700,74944531,1982,1982,1982,1982,10
|
|
20240108,110600,74924711,1982,1982,1982,1982,3
|
|
20240108,110500,74918765,1986,1982,1986,1982,5
|
|
20240108,110400,74908851,1982,1986,1986,1982,70
|
|
20240108,110300,74770103,1982,1986,1986,1982,2
|
|
20240108,110200,74766135,1981,1981,1981,1981,2
|
|
20240108,110100,74762173,1981,1985,1985,1981,1833
|
|
20240108,110000,71123688,1986,1985,1986,1985,501
|
|
20240108,105900,70128703,1985,1985,1985,1985,3
|
|
20240108,105800,70122748,1986,1986,1986,1984,25
|
|
20240108,105700,70073106,1984,1984,1984,1984,9
|
|
20240108,105600,70055250,1984,1984,1984,1984,3
|
|
20240108,105500,70049298,1984,1984,1984,1984,4
|
|
20240108,105400,70041362,1986,1984,1986,1984,11
|
|
20240108,105300,70019536,1986,1984,1986,1984,3
|
|
20240108,105200,70013580,1984,1984,1984,1984,3
|
|
20240108,105100,70007628,1984,1984,1984,1984,54
|
|
20240108,105000,69900492,1984,1984,1984,1984,8
|
|
20240108,104900,69884620,1984,1984,1984,1984,3
|
|
20240108,104800,69878668,1984,1984,1984,1984,5
|
|
20240108,104700,69868748,1984,1984,1984,1984,9
|
|
20240108,104600,69850892,1984,1984,1984,1984,101
|
|
20240108,104500,69650508,1984,1982,1984,1982,6
|
|
20240108,104400,69638612,1982,1982,1982,1982,8
|
|
20240108,104300,69622756,1982,1982,1982,1982,0
|
|
20240108,104200,69622756,1982,1982,1982,1982,3
|
|
20240108,104100,69616810,1985,1982,1985,1982,5
|
|
20240108,104000,69606897,1982,1985,1985,1982,1194
|
|
20240108,103900,67239639,1985,1985,1985,1985,552
|
|
20240108,103800,66143919,1983,1983,1983,1983,7
|
|
20240108,103700,66130038,1983,1985,1985,1983,8
|
|
20240108,103600,66114172,1982,1982,1982,1982,1
|
|
20240108,103500,66112190,1982,1982,1982,1982,3
|
|
20240108,103400,66106244,1982,1982,1982,1982,14
|
|
20240108,103300,66078496,1981,1981,1981,1981,1
|
|
20240108,103200,66076515,1985,1981,1985,1981,4
|
|
20240108,103100,66068587,1981,1981,1981,1981,204
|
|
20240108,103000,65664463,1981,1981,1981,1981,9
|
|
20240108,102900,65646634,1981,1981,1981,1981,0
|
|
20240108,102800,65646634,1981,1981,1981,1980,62
|
|
20240108,102700,65523817,1980,1980,1980,1980,9
|
|
20240108,102600,65505997,1981,1980,1981,1980,331
|
|
20240108,102500,64850287,1980,1980,1980,1980,3
|
|
20240108,102400,64844347,1980,1981,1981,1980,80
|
|
20240108,102300,64685871,1981,1981,1981,1981,508
|
|
20240108,102200,63679523,1981,1981,1981,1981,1
|
|
20240108,102100,63677542,1981,1981,1981,1981,7
|
|
20240108,102000,63663675,1981,1981,1981,1981,9
|
|
20240108,101900,63645846,1985,1981,1985,1981,2
|
|
20240108,101800,63641880,1981,1981,1981,1981,7
|
|
20240108,101700,63628013,1981,1981,1981,1981,68
|
|
20240108,101600,63493305,1981,1981,1981,1981,650
|
|
20240108,101500,62205655,1986,1986,1986,1986,1
|
|
20240108,101400,62203669,1981,1981,1981,1981,7
|
|
20240108,101300,62189802,1981,1981,1981,1981,8
|
|
20240108,101200,62173954,1981,1981,1981,1981,1
|
|
20240108,101100,62171973,1981,1981,1981,1981,2
|
|
20240108,101000,62168011,1987,1987,1987,1987,0
|
|
20240108,100900,62168011,1987,1987,1987,1987,0
|
|
20240108,100800,62168011,1987,1987,1987,1987,0
|
|
20240108,100700,62168011,1987,1987,1987,1987,0
|
|
20240108,100600,62168011,1987,1987,1987,1987,0
|
|
20240108,100500,62168011,1987,1987,1987,1987,10
|
|
20240108,100400,62148141,1987,1987,1987,1987,0
|
|
20240108,100300,62148141,1987,1986,1987,1986,50
|
|
20240108,100200,62048792,1987,1980,1987,1980,50
|
|
20240108,100100,61949599,1980,1978,1980,1978,25
|
|
20240108,100000,61900109,1977,1977,1977,1977,24
|
|
20240108,095900,61852661,1972,1972,1972,1972,0
|
|
20240108,095800,61852661,1972,1972,1972,1972,0
|
|
20240108,095700,61852661,1972,1972,1972,1972,20
|
|
20240108,095600,61813221,1971,1971,1971,1971,0
|
|
20240108,095500,61813221,1971,1971,1971,1971,482
|
|
20240108,095400,60863199,1971,1977,1977,1971,339
|
|
20240108,095300,60194970,1977,1977,1977,1977,400
|
|
20240108,095200,59404170,1977,1977,1977,1977,0
|
|
20240108,095100,59404170,1977,1977,1977,1977,272
|
|
20240108,095000,58866426,1978,1978,1978,1978,0
|
|
20240108,094900,58866426,1978,1978,1978,1978,0
|
|
20240108,094800,58866426,1978,1978,1978,1978,0
|
|
20240108,094700,58866426,1978,1978,1978,1978,2
|
|
20240108,094600,58862470,1978,1980,1980,1978,297
|
|
20240108,094500,58274996,1980,1980,1980,1980,4
|
|
20240108,094400,58267076,1980,1982,1982,1980,445
|
|
20240108,094300,57385390,1983,1983,1983,1983,0
|
|
20240108,094200,57385390,1983,1983,1983,1983,0
|
|
20240108,094100,57385390,1983,1983,1983,1983,100
|
|
20240108,094000,57187090,1984,1984,1984,1984,6
|
|
20240108,093900,57175186,1984,1984,1984,1984,153
|
|
20240108,093800,56871634,1985,1985,1985,1985,0
|
|
20240108,093700,56871634,1985,1985,1985,1985,0
|
|
20240108,093600,56871634,1985,1985,1985,1985,0
|
|
20240108,093500,56871634,1985,1985,1985,1985,407
|
|
20240108,093400,56063739,1983,1983,1983,1983,322
|
|
20240108,093300,55425213,1983,1983,1983,1983,0
|
|
20240108,093200,55425213,1983,1983,1983,1983,3
|
|
20240108,093100,55419264,1983,1983,1983,1983,51
|
|
20240108,093000,55318131,1983,1983,1983,1983,2
|
|
20240108,092900,55314165,1983,1983,1983,1983,0
|
|
20240108,092800,55314165,1983,1983,1983,1983,691
|
|
20240108,092700,53943912,1983,1983,1983,1983,931
|
|
20240108,092600,52097739,1983,1984,1984,1983,941
|
|
20240108,092500,50231308,1984,1984,1984,1984,0
|
|
20240108,092400,50231308,1984,1984,1984,1984,12
|
|
20240108,092300,50207500,1983,1981,1983,1981,871
|
|
20240108,092200,48481013,1981,1981,1981,1981,62
|
|
20240108,092100,48358191,1981,1981,1981,1981,0
|
|
20240108,092000,48358191,1981,1981,1981,1981,3
|
|
20240108,091900,48352248,1980,1980,1980,1980,0
|
|
20240108,091800,48352248,1980,1980,1980,1980,0
|
|
20240108,091700,48352248,1980,1980,1980,1980,0
|
|
20240108,091600,48352248,1980,1980,1980,1980,300
|
|
20240108,091500,47758248,1978,1977,1978,1977,16
|
|
20240108,091400,47726601,1980,1980,1980,1980,0
|
|
20240108,091300,47726601,1980,1980,1980,1980,1
|
|
20240108,091200,47724621,1980,1980,1980,1980,0
|
|
20240108,091100,47724621,1980,1980,1980,1980,129
|
|
20240108,091000,47469201,1980,1980,1980,1980,500
|
|
20240108,090900,46479201,1980,1980,1981,1980,269
|
|
20240108,090800,45946578,1980,1980,1980,1980,1000
|
|
20240108,090700,43966578,1980,1980,1980,1980,257
|
|
20240108,090600,43457718,1980,1977,1980,1977,1454
|
|
20240108,090500,40582401,1977,1972,1977,1968,4627
|
|
20240108,090400,31470717,1970,1975,1975,1970,8291
|
|
20240108,090300,15137207,1975,1976,1981,1975,669
|
|
20240108,090200,13813528,1975,1975,1975,1975,191
|
|
20240108,090100,13436303,1975,1975,1975,1975,2268
|
|
20240108,090000,8957003,1975,1979,1979,1975,4329
|