586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,184300,920546612,1982,1982,1982,1982,4679
|
|
20240503,184200,920546612,1982,1982,1982,1982,0
|
|
20240503,184100,920546612,1982,1982,1982,1982,0
|
|
20240503,184000,920546612,1982,1982,1982,1982,0
|
|
20240503,183900,920546612,1982,1982,1982,1982,0
|
|
20240503,183800,920546612,1982,1982,1982,1982,0
|
|
20240503,183700,920546612,1982,1982,1982,1982,0
|
|
20240503,183600,920546612,1982,1982,1982,1982,0
|
|
20240503,183500,920546612,1982,1982,1982,1982,0
|
|
20240503,183400,920546612,1982,1982,1982,1982,0
|
|
20240503,183300,920546612,1982,1982,1982,1982,0
|
|
20240503,183200,920546612,1982,1982,1982,1982,0
|
|
20240503,183100,920546612,1982,1982,1982,1982,0
|
|
20240503,183000,920546612,1982,1982,1982,1982,0
|
|
20240503,182900,920546612,1982,1982,1982,1982,0
|
|
20240503,182800,920546612,1982,1982,1982,1982,0
|
|
20240503,182700,920546612,1982,1982,1982,1982,0
|
|
20240503,182600,920546612,1982,1982,1982,1982,0
|
|
20240503,182500,920546612,1982,1982,1982,1982,0
|
|
20240503,182400,920546612,1982,1982,1982,1982,0
|
|
20240503,182300,920546612,1982,1982,1982,1982,0
|
|
20240503,182200,920546612,1982,1982,1982,1982,0
|
|
20240503,182100,920546612,1982,1982,1982,1982,0
|
|
20240503,182000,920546612,1982,1982,1982,1982,0
|
|
20240503,181900,920546612,1982,1982,1982,1982,0
|
|
20240503,181800,920546612,1982,1982,1982,1982,0
|
|
20240503,181700,920546612,1982,1982,1982,1982,0
|
|
20240503,181600,920546612,1982,1982,1982,1982,0
|
|
20240503,181500,920546612,1982,1982,1982,1982,0
|
|
20240503,181400,920546612,1982,1982,1982,1982,0
|
|
20240503,181300,920546612,1982,1982,1982,1982,4679
|
|
20240503,181200,920546612,1982,1982,1982,1982,0
|
|
20240503,181100,920546612,1982,1982,1982,1982,0
|
|
20240503,181000,920546612,1982,1982,1982,1982,0
|
|
20240503,180900,920546612,1982,1982,1982,1982,0
|
|
20240503,180800,920546612,1982,1982,1982,1982,0
|
|
20240503,180700,920546612,1982,1982,1982,1982,0
|
|
20240503,180600,920546612,1982,1982,1982,1982,0
|
|
20240503,180500,920546612,1982,1982,1982,1982,0
|
|
20240503,180400,920546612,1982,1982,1982,1982,0
|
|
20240503,180300,920546612,1982,1982,1982,1982,0
|
|
20240503,180200,920546612,1982,1982,1982,1982,0
|
|
20240503,180100,920546612,1982,1982,1982,1982,0
|
|
20240503,180000,920546612,1982,1982,1982,1982,0
|
|
20240503,175900,920546612,1982,1982,1982,1982,0
|
|
20240503,175800,920546612,1982,1982,1982,1982,0
|
|
20240503,175700,920546612,1982,1982,1982,1982,0
|
|
20240503,175600,920546612,1982,1982,1982,1982,0
|
|
20240503,175500,920546612,1982,1982,1982,1982,0
|
|
20240503,175400,920546612,1982,1982,1982,1982,0
|
|
20240503,175300,920546612,1982,1982,1982,1982,0
|
|
20240503,175200,920546612,1982,1982,1982,1982,0
|
|
20240503,175100,920546612,1982,1982,1982,1982,0
|
|
20240503,175000,920546612,1982,1982,1982,1982,0
|
|
20240503,174900,920546612,1982,1982,1982,1982,0
|
|
20240503,174800,920546612,1982,1982,1982,1982,0
|
|
20240503,174700,920546612,1982,1982,1982,1982,0
|
|
20240503,174600,920546612,1982,1982,1982,1982,0
|
|
20240503,174500,920546612,1982,1982,1982,1982,0
|
|
20240503,174400,920546612,1982,1982,1982,1982,0
|
|
20240503,174300,920546612,1982,1982,1982,1982,4679
|
|
20240503,174200,920546612,1982,1982,1982,1982,0
|
|
20240503,174100,920546612,1982,1982,1982,1982,0
|
|
20240503,174000,920546612,1982,1982,1982,1982,0
|
|
20240503,173900,920546612,1982,1982,1982,1982,0
|
|
20240503,173800,920546612,1982,1982,1982,1982,0
|
|
20240503,173700,920546612,1982,1982,1982,1982,0
|
|
20240503,173600,920546612,1982,1982,1982,1982,0
|
|
20240503,173500,920546612,1982,1982,1982,1982,0
|
|
20240503,173400,920546612,1982,1982,1982,1982,0
|
|
20240503,173300,920546612,1982,1982,1982,1982,0
|
|
20240503,173200,920546612,1982,1982,1982,1982,0
|
|
20240503,173100,920546612,1982,1982,1982,1982,0
|
|
20240503,173000,920546612,1982,1982,1982,1982,0
|
|
20240503,172900,920546612,1982,1982,1982,1982,0
|
|
20240503,172800,920546612,1982,1982,1982,1982,0
|
|
20240503,172700,920546612,1982,1982,1982,1982,0
|
|
20240503,172600,920546612,1982,1982,1982,1982,0
|
|
20240503,172500,920546612,1982,1982,1982,1982,0
|
|
20240503,172400,920546612,1982,1982,1982,1982,0
|
|
20240503,172300,920546612,1982,1982,1982,1982,0
|
|
20240503,172200,920546612,1982,1982,1982,1982,0
|
|
20240503,172100,920546612,1982,1982,1982,1982,0
|
|
20240503,172000,920546612,1982,1982,1982,1982,0
|
|
20240503,171900,920546612,1982,1982,1982,1982,0
|
|
20240503,171800,920546612,1982,1982,1982,1982,0
|
|
20240503,171700,920546612,1982,1982,1982,1982,0
|
|
20240503,171600,920546612,1982,1982,1982,1982,0
|
|
20240503,171500,920546612,1982,1982,1982,1982,0
|
|
20240503,171400,920546612,1982,1982,1982,1982,0
|
|
20240503,171300,920546612,1982,1982,1982,1982,4679
|
|
20240503,171200,920546612,1982,1982,1982,1982,0
|
|
20240503,171100,920546612,1982,1982,1982,1982,0
|
|
20240503,171000,920546612,1982,1982,1982,1982,0
|
|
20240503,170900,920546612,1982,1982,1982,1982,0
|
|
20240503,170800,920546612,1982,1982,1982,1982,0
|
|
20240503,170700,920546612,1982,1982,1982,1982,0
|
|
20240503,170600,920546612,1982,1982,1982,1982,0
|
|
20240503,170500,920546612,1982,1982,1982,1982,0
|
|
20240503,170400,920546612,1982,1982,1982,1982,0
|
|
20240503,170300,920546612,1982,1982,1982,1982,0
|
|
20240503,170200,920546612,1982,1982,1982,1982,0
|
|
20240503,170100,920546612,1982,1982,1982,1982,0
|
|
20240503,170000,920546612,1982,1982,1982,1982,0
|
|
20240503,165900,920546612,1982,1982,1982,1982,0
|
|
20240503,165800,920546612,1982,1982,1982,1982,0
|
|
20240503,165700,920546612,1982,1982,1982,1982,0
|
|
20240503,165600,920546612,1982,1982,1982,1982,0
|
|
20240503,165500,920546612,1982,1982,1982,1982,0
|
|
20240503,165400,920546612,1982,1982,1982,1982,0
|
|
20240503,165300,920546612,1982,1982,1982,1982,0
|
|
20240503,165200,920546612,1982,1982,1982,1982,0
|
|
20240503,165100,920546612,1982,1982,1982,1982,0
|
|
20240503,165000,920546612,1982,1982,1982,1982,0
|
|
20240503,164900,920546612,1982,1982,1982,1982,0
|
|
20240503,164800,920546612,1982,1982,1982,1982,0
|
|
20240503,164700,920546612,1982,1982,1982,1982,0
|
|
20240503,164600,920546612,1982,1982,1982,1982,0
|
|
20240503,164500,920546612,1982,1982,1982,1982,0
|
|
20240503,164400,920546612,1982,1982,1982,1982,0
|
|
20240503,164300,920546612,1982,1982,1982,1982,4679
|
|
20240503,164200,920546612,1982,1982,1982,1982,0
|
|
20240503,164100,920546612,1982,1982,1982,1982,0
|
|
20240503,164000,920546612,1982,1982,1982,1982,0
|
|
20240503,163900,920546612,1982,1982,1982,1982,0
|
|
20240503,163800,920546612,1982,1982,1982,1982,0
|
|
20240503,163700,920546612,1982,1982,1982,1982,0
|
|
20240503,163600,920546612,1982,1982,1982,1982,0
|
|
20240503,163500,920546612,1982,1982,1982,1982,0
|
|
20240503,163400,920546612,1982,1982,1982,1982,0
|
|
20240503,163300,920546612,1982,1982,1982,1982,0
|
|
20240503,163200,920546612,1982,1982,1982,1982,0
|
|
20240503,163100,920546612,1982,1982,1982,1982,0
|
|
20240503,163000,920546612,1982,1982,1982,1982,0
|
|
20240503,162900,920546612,1982,1982,1982,1982,0
|
|
20240503,162800,920546612,1982,1982,1982,1982,0
|
|
20240503,162700,920546612,1982,1982,1982,1982,0
|
|
20240503,162600,920546612,1982,1982,1982,1982,0
|
|
20240503,162500,920546612,1982,1982,1982,1982,0
|
|
20240503,162400,920546612,1982,1982,1982,1982,0
|
|
20240503,162300,920546612,1982,1982,1982,1982,0
|
|
20240503,162200,920546612,1982,1982,1982,1982,0
|
|
20240503,162100,920546612,1982,1982,1982,1982,0
|
|
20240503,162000,920546612,1982,1982,1982,1982,0
|
|
20240503,161900,920546612,1982,1982,1982,1982,0
|
|
20240503,161800,920546612,1982,1982,1982,1982,0
|
|
20240503,161700,920546612,1982,1982,1982,1982,0
|
|
20240503,161600,920546612,1982,1982,1982,1982,0
|
|
20240503,161500,920546612,1982,1982,1982,1982,0
|
|
20240503,161400,920546612,1982,1982,1982,1982,0
|
|
20240503,161300,920546612,1982,1982,1982,1982,4679
|
|
20240503,161200,920546612,1982,1982,1982,1982,0
|
|
20240503,161100,920546612,1982,1982,1982,1982,0
|
|
20240503,161000,920546612,1982,1982,1982,1982,0
|
|
20240503,160900,920546612,1982,1982,1982,1982,0
|
|
20240503,160800,920546612,1982,1982,1982,1982,0
|
|
20240503,160700,920546612,1982,1982,1982,1982,0
|
|
20240503,160600,920546612,1982,1982,1982,1982,0
|
|
20240503,160500,920546612,1982,1982,1982,1982,0
|
|
20240503,160400,920546612,1982,1982,1982,1982,0
|
|
20240503,160300,920546612,1982,1982,1982,1982,0
|
|
20240503,160200,920546612,1982,1982,1982,1982,0
|
|
20240503,160100,920546612,1982,1982,1982,1982,0
|
|
20240503,160000,920546612,1982,1982,1982,1982,0
|
|
20240503,155900,920546612,1982,1982,1982,1982,0
|
|
20240503,155800,920546612,1982,1982,1982,1982,0
|
|
20240503,155700,920546612,1982,1982,1982,1982,0
|
|
20240503,155600,920546612,1982,1982,1982,1982,0
|
|
20240503,155500,920546612,1982,1982,1982,1982,0
|
|
20240503,155400,920546612,1982,1982,1982,1982,0
|
|
20240503,155300,920546612,1982,1982,1982,1982,0
|
|
20240503,155200,920546612,1982,1982,1982,1982,0
|
|
20240503,155100,920546612,1982,1982,1982,1982,0
|
|
20240503,155000,920546612,1982,1982,1982,1982,0
|
|
20240503,154900,920546612,1982,1982,1982,1982,0
|
|
20240503,154800,920546612,1982,1982,1982,1982,0
|
|
20240503,154700,920546612,1982,1982,1982,1982,0
|
|
20240503,154600,920546612,1982,1982,1982,1982,0
|
|
20240503,154500,920546612,1982,1982,1982,1982,0
|
|
20240503,154400,920546612,1982,1982,1982,1982,0
|
|
20240503,154300,920546612,1982,1982,1982,1982,4679
|
|
20240503,154200,920546612,1982,1982,1982,1982,0
|
|
20240503,154100,920546612,1982,1982,1982,1982,0
|
|
20240503,154000,920546612,1982,1982,1982,1982,0
|
|
20240503,153900,920546612,1982,1982,1982,1982,0
|
|
20240503,153800,920546612,1982,1982,1982,1982,0
|
|
20240503,153700,920546612,1982,1982,1982,1982,0
|
|
20240503,153600,920546612,1982,1982,1982,1982,0
|
|
20240503,153500,920546612,1982,1982,1982,1982,0
|
|
20240503,153400,920546612,1982,1982,1982,1982,0
|
|
20240503,153300,920546612,1982,1982,1982,1982,0
|
|
20240503,153200,920546612,1982,1982,1982,1982,0
|
|
20240503,153100,920546612,1982,1982,1982,1982,0
|
|
20240503,153000,920546612,1982,1982,1982,1982,4679
|
|
20240503,152900,911272834,1983,1983,1983,1983,0
|
|
20240503,152800,911272834,1983,1983,1983,1983,0
|
|
20240503,152700,911272834,1983,1983,1983,1983,0
|
|
20240503,152600,911272834,1983,1983,1983,1983,0
|
|
20240503,152500,911272834,1983,1983,1983,1983,0
|
|
20240503,152400,911272834,1983,1983,1983,1983,0
|
|
20240503,152300,911272834,1983,1983,1983,1983,0
|
|
20240503,152200,911272834,1983,1983,1983,1983,0
|
|
20240503,152100,911272834,1983,1983,1983,1983,0
|
|
20240503,152000,911272834,1983,1983,1983,1983,0
|
|
20240503,151900,911272834,1983,1984,1984,1981,30
|
|
20240503,151800,911213377,1984,1984,1984,1980,5441
|
|
20240503,151700,900433810,1984,1985,1985,1983,21
|
|
20240503,151600,900392145,1985,1984,1985,1983,1302
|
|
20240503,151500,897808191,1985,1981,1985,1981,171
|
|
20240503,151400,897469405,1981,1981,1981,1981,75
|
|
20240503,151300,897320830,1981,1981,1981,1980,1654
|
|
20240503,151200,894045256,1981,1982,1982,1980,235
|
|
20240503,151100,893579845,1982,1982,1982,1981,320
|
|
20240503,151000,892945857,1982,1982,1982,1981,154
|
|
20240503,150900,892640780,1982,1982,1982,1982,88
|
|
20240503,150800,892466364,1982,1982,1982,1981,800
|
|
20240503,150700,890881513,1981,1982,1982,1981,2619
|
|
20240503,150600,885693269,1982,1983,1983,1981,11528
|
|
20240503,150500,862856239,1983,1984,1984,1981,663
|
|
20240503,150400,861542676,1983,1984,1985,1981,1250
|
|
20240503,150300,859065541,1984,1984,1984,1984,4
|
|
20240503,150200,859057605,1981,1983,1985,1981,683
|
|
20240503,150100,857702163,1983,1983,1983,1982,1565
|
|
20240503,150000,854600279,1984,1985,1985,1984,24
|
|
20240503,145900,854552640,1985,1985,1985,1985,1
|
|
20240503,145800,854550655,1984,1984,1984,1984,500
|
|
20240503,145700,853558655,1985,1985,1985,1985,60
|
|
20240503,145600,853439555,1984,1984,1984,1984,0
|
|
20240503,145500,853439555,1984,1984,1984,1984,5657
|
|
20240503,145400,842216067,1982,1982,1982,1982,2368
|
|
20240503,145300,837522691,1983,1983,1983,1983,10
|
|
20240503,145200,837502861,1983,1983,1983,1983,20
|
|
20240503,145100,837463201,1984,1980,1984,1977,9061
|
|
20240503,145000,819533812,1980,1981,1981,1980,730
|
|
20240503,144900,818088085,1980,1980,1980,1980,0
|
|
20240503,144800,818088085,1980,1984,1984,1980,4
|
|
20240503,144700,818080153,1977,1980,1980,1977,2795
|
|
20240503,144600,812552682,1980,1983,1983,1980,30509
|
|
20240503,144500,752127209,1983,1984,1984,1983,24000
|
|
20240503,144400,704527922,1985,1985,1985,1985,58
|
|
20240503,144300,704412792,1985,1985,1985,1985,1183
|
|
20240503,144200,702064537,1985,1985,1985,1985,1755
|
|
20240503,144100,698580862,1985,1987,1987,1985,4726
|
|
20240503,144000,689199655,1987,1987,1987,1986,7601
|
|
20240503,143900,674099504,1988,1988,1988,1988,0
|
|
20240503,143800,674099504,1988,1988,1988,1988,0
|
|
20240503,143700,674099504,1988,1988,1988,1988,783
|
|
20240503,143600,672542900,1988,1988,1988,1988,100
|
|
20240503,143500,672344100,1988,1987,1988,1987,23
|
|
20240503,143400,672298388,1987,1989,1989,1987,1347
|
|
20240503,143300,669620831,1989,1989,1989,1989,0
|
|
20240503,143200,669620831,1989,1988,1989,1988,350
|
|
20240503,143100,668924781,1988,1988,1988,1988,0
|
|
20240503,143000,668924781,1988,1988,1988,1988,1900
|
|
20240503,142900,665147581,1988,1988,1988,1988,266
|
|
20240503,142800,664618773,1987,1987,1987,1987,230
|
|
20240503,142700,664161763,1987,1987,1988,1987,301
|
|
20240503,142600,663563476,1987,1988,1988,1987,5379
|
|
20240503,142500,652875383,1987,1988,1988,1987,186
|
|
20240503,142400,652505800,1988,1989,1989,1988,5114
|
|
20240503,142300,642338743,1989,1989,1989,1989,0
|
|
20240503,142200,642338743,1989,1990,1990,1989,373
|
|
20240503,142100,641596835,1991,1991,1991,1991,0
|
|
20240503,142000,641596835,1991,1991,1991,1991,0
|
|
20240503,141900,641596835,1991,1991,1991,1991,15
|
|
20240503,141800,641566970,1991,1991,1991,1991,1
|
|
20240503,141700,641564979,1989,1989,1989,1989,512
|
|
20240503,141600,640546611,1988,1988,1988,1988,0
|
|
20240503,141500,640546611,1988,1988,1988,1988,85
|
|
20240503,141400,640377631,1988,1988,1988,1988,0
|
|
20240503,141300,640377631,1988,1988,1988,1988,491
|
|
20240503,141200,639401523,1988,1988,1990,1988,1925
|
|
20240503,141100,635574617,1990,1990,1990,1990,1
|
|
20240503,141000,635572627,1988,1988,1988,1988,300
|
|
20240503,140900,634976227,1989,1992,1992,1989,6
|
|
20240503,140800,634964287,1992,1992,1992,1992,0
|
|
20240503,140700,634964287,1992,1989,1993,1989,1322
|
|
20240503,140600,632333582,1989,1989,1989,1989,0
|
|
20240503,140500,632333582,1989,1989,1989,1988,5350
|
|
20240503,140400,621697732,1989,1990,1990,1989,46
|
|
20240503,140300,621606222,1990,1990,1990,1990,5
|
|
20240503,140200,621596272,1991,1989,1991,1987,2544
|
|
20240503,140100,616537723,1989,1990,1990,1989,1070
|
|
20240503,140000,614409333,1990,1990,1990,1990,0
|
|
20240503,135900,614409333,1990,1990,1990,1990,0
|
|
20240503,135800,614409333,1990,1991,1991,1990,500
|
|
20240503,135700,613414033,1990,1991,1991,1990,150
|
|
20240503,135600,613115433,1991,1991,1991,1991,0
|
|
20240503,135500,613115433,1991,1991,1991,1991,2
|
|
20240503,135400,613111451,1991,1991,1991,1991,2
|
|
20240503,135300,613107469,1991,1990,1991,1988,287
|
|
20240503,135200,612536853,1991,1991,1991,1991,0
|
|
20240503,135100,612536853,1991,1991,1991,1991,1
|
|
20240503,135000,612534862,1991,1990,1991,1990,2
|
|
20240503,134900,612530881,1989,1989,1989,1989,1
|
|
20240503,134800,612528892,1990,1990,1990,1988,12502
|
|
20240503,134700,587673441,1992,1992,1992,1992,1
|
|
20240503,134600,587671449,1990,1990,1990,1990,0
|
|
20240503,134500,587671449,1990,1990,1990,1990,25
|
|
20240503,134400,587621699,1991,1991,1991,1991,24
|
|
20240503,134300,587573915,1993,1993,1993,1993,0
|
|
20240503,134200,587573915,1993,1993,1993,1993,237
|
|
20240503,134100,587101574,1993,1993,1993,1993,2
|
|
20240503,134000,587097588,1993,1992,1993,1992,2001
|
|
20240503,133900,583111595,1992,1992,1992,1992,3
|
|
20240503,133800,583105619,1992,1992,1992,1992,1
|
|
20240503,133700,583103627,1992,1991,1992,1989,9437
|
|
20240503,133600,564328453,1991,1991,1991,1991,0
|
|
20240503,133500,564328453,1991,1991,1991,1991,856
|
|
20240503,133400,562624157,1992,1993,1993,1992,5187
|
|
20240503,133300,552286488,1994,1994,1994,1994,0
|
|
20240503,133200,552286488,1994,1993,1994,1993,106
|
|
20240503,133100,552075229,1993,1993,1993,1993,294
|
|
20240503,133000,551489287,1994,1994,1994,1993,5690
|
|
20240503,132900,540144627,1995,1994,1995,1994,38
|
|
20240503,132800,540068854,1994,1994,1994,1994,1
|
|
20240503,132700,540066860,1993,1993,1993,1993,23
|
|
20240503,132600,540021021,1993,1993,1993,1993,30
|
|
20240503,132500,539961231,1993,1993,1993,1991,15
|
|
20240503,132400,539931362,1991,1992,1992,1991,2
|
|
20240503,132300,539927379,1991,1991,1991,1991,0
|
|
20240503,132200,539927379,1991,1992,1992,1991,1471
|
|
20240503,132100,536998108,1993,1993,1993,1993,10
|
|
20240503,132000,536978178,1993,1993,1993,1993,8
|
|
20240503,131900,536962234,1993,1993,1993,1993,2
|
|
20240503,131800,536958248,1991,1991,1991,1991,0
|
|
20240503,131700,536958248,1991,1991,1991,1991,0
|
|
20240503,131600,536958248,1991,1991,1991,1991,0
|
|
20240503,131500,536958248,1991,1991,1991,1991,0
|
|
20240503,131400,536958248,1991,1993,1993,1991,28
|
|
20240503,131300,536902450,1993,1993,1993,1993,0
|
|
20240503,131200,536902450,1993,1993,1993,1993,0
|
|
20240503,131100,536902450,1993,1993,1993,1993,1
|
|
20240503,131000,536900457,1990,1994,1994,1990,16245
|
|
20240503,130900,504558821,1994,1994,1994,1993,598
|
|
20240503,130800,503366836,1994,1994,1994,1994,4
|
|
20240503,130700,503358860,1994,1994,1994,1994,3
|
|
20240503,130600,503352878,1994,1994,1994,1994,97
|
|
20240503,130500,503159460,1994,1994,1994,1994,3
|
|
20240503,130400,503153478,1996,1996,1996,1996,0
|
|
20240503,130300,503153478,1996,1996,1996,1996,0
|
|
20240503,130200,503153478,1996,1996,1996,1996,0
|
|
20240503,130100,503153478,1996,1996,1996,1996,3
|
|
20240503,130000,503147490,1996,1996,1996,1996,0
|
|
20240503,125900,503147490,1996,1996,1996,1996,1
|
|
20240503,125800,503145494,1997,1996,1997,1996,17
|
|
20240503,125700,503111546,1997,1997,1997,1997,0
|
|
20240503,125600,503111546,1997,1997,1997,1997,58
|
|
20240503,125500,502995720,1998,1998,1998,1998,0
|
|
20240503,125400,502995720,1998,1998,1998,1998,0
|
|
20240503,125300,502995720,1998,1997,1998,1993,301
|
|
20240503,125200,502394998,1998,1998,1998,1998,0
|
|
20240503,125100,502394998,1998,1999,1999,1998,1009
|
|
20240503,125000,500379012,1998,1998,1998,1998,850
|
|
20240503,124900,498680712,1998,1998,1998,1998,200
|
|
20240503,124800,498281112,1998,1997,1998,1997,4340
|
|
20240503,124700,489610867,1997,1997,1997,1997,26
|
|
20240503,124600,489558945,1997,1997,1997,1997,1
|
|
20240503,124500,489556948,1997,1993,1997,1993,2083
|
|
20240503,124400,485399488,1996,1994,1996,1994,2385
|
|
20240503,124300,480641590,1995,1995,1995,1995,0
|
|
20240503,124200,480641590,1995,1995,1995,1995,0
|
|
20240503,124100,480641590,1995,1995,1995,1995,0
|
|
20240503,124000,480641590,1995,1995,1995,1995,30
|
|
20240503,123900,480581740,1995,1995,1995,1995,1
|
|
20240503,123800,480579745,1991,1991,1991,1991,0
|
|
20240503,123700,480579745,1991,1991,1991,1991,0
|
|
20240503,123600,480579745,1991,1994,1994,1991,403
|
|
20240503,123500,479777017,1995,1995,1995,1995,0
|
|
20240503,123400,479777017,1995,1995,1995,1995,1
|
|
20240503,123300,479775022,1994,1994,1994,1994,67
|
|
20240503,123200,479641424,1994,1992,1994,1992,301
|
|
20240503,123100,479041830,1994,1992,1994,1992,6
|
|
20240503,123000,479029876,1994,1992,1994,1991,858
|
|
20240503,122900,477321330,1991,1991,1991,1991,0
|
|
20240503,122800,477321330,1991,1991,1991,1991,0
|
|
20240503,122700,477321330,1991,1992,1992,1991,6503
|
|
20240503,122600,464373743,1992,1992,1992,1992,0
|
|
20240503,122500,464373743,1992,1992,1992,1992,2000
|
|
20240503,122400,460389743,1993,1993,1993,1993,0
|
|
20240503,122300,460389743,1993,1993,1993,1993,0
|
|
20240503,122200,460389743,1993,1993,1993,1993,30
|
|
20240503,122100,460329953,1992,1992,1992,1992,0
|
|
20240503,122000,460329953,1992,1992,1992,1992,0
|
|
20240503,121900,460329953,1992,1992,1992,1992,0
|
|
20240503,121800,460329953,1992,1992,1992,1992,0
|
|
20240503,121700,460329953,1992,1994,1994,1992,6389
|
|
20240503,121600,447598502,1994,1994,1994,1994,150
|
|
20240503,121500,447299402,1995,1995,1995,1995,0
|
|
20240503,121400,447299402,1995,1995,1995,1995,0
|
|
20240503,121300,447299402,1995,1995,1995,1995,40
|
|
20240503,121200,447219602,1995,1995,1995,1995,100
|
|
20240503,121100,447020102,1995,1995,1995,1995,0
|
|
20240503,121000,447020102,1995,1995,1995,1995,266
|
|
20240503,120900,446489432,1996,1996,1996,1996,0
|
|
20240503,120800,446489432,1996,1996,1996,1996,0
|
|
20240503,120700,446489432,1996,1996,1996,1996,0
|
|
20240503,120600,446489432,1996,1996,1996,1996,0
|
|
20240503,120500,446489432,1996,1995,1996,1995,1801
|
|
20240503,120400,442896436,1993,1992,1993,1992,5560
|
|
20240503,120300,431820866,1993,1993,1993,1993,0
|
|
20240503,120200,431820866,1993,1993,1993,1993,0
|
|
20240503,120100,431820866,1993,1993,1993,1993,0
|
|
20240503,120000,431820866,1993,1993,1993,1993,0
|
|
20240503,115900,431820866,1993,1993,1993,1993,0
|
|
20240503,115800,431820866,1993,1993,1993,1993,332
|
|
20240503,115700,431159190,1993,1993,1993,1993,22
|
|
20240503,115600,431115344,1993,1993,1993,1993,150
|
|
20240503,115500,430816394,1993,1993,1993,1993,0
|
|
20240503,115400,430816394,1993,1993,1993,1993,0
|
|
20240503,115300,430816394,1993,1993,1993,1993,0
|
|
20240503,115200,430816394,1993,1993,1993,1993,0
|
|
20240503,115100,430816394,1993,1994,1994,1993,100
|
|
20240503,115000,430617073,1995,1995,1995,1995,0
|
|
20240503,114900,430617073,1995,1995,1995,1995,500
|
|
20240503,114800,429619573,1995,1995,1995,1995,1
|
|
20240503,114700,429617578,1995,1995,1995,1995,0
|
|
20240503,114600,429617578,1995,1995,1995,1995,0
|
|
20240503,114500,429617578,1995,1995,1995,1995,0
|
|
20240503,114400,429617578,1995,1995,1995,1995,1
|
|
20240503,114300,429615583,1990,1990,1990,1990,0
|
|
20240503,114200,429615583,1990,1990,1990,1990,0
|
|
20240503,114100,429615583,1990,1990,1990,1990,0
|
|
20240503,114000,429615583,1990,1990,1990,1990,0
|
|
20240503,113900,429615583,1990,1990,1990,1990,0
|
|
20240503,113800,429615583,1990,1990,1990,1990,0
|
|
20240503,113700,429615583,1990,1992,1992,1990,3000
|
|
20240503,113600,423640342,1995,1995,1995,1995,2224
|
|
20240503,113500,419203462,1995,1995,1995,1995,2
|
|
20240503,113400,419199472,1995,1995,1995,1995,0
|
|
20240503,113300,419199472,1995,1995,1995,1995,0
|
|
20240503,113200,419199472,1995,1993,1995,1993,175
|
|
20240503,113100,418850613,1994,1993,1994,1993,9
|
|
20240503,113000,418832668,1994,1994,1994,1994,26
|
|
20240503,112900,418780824,1995,1995,1995,1995,5
|
|
20240503,112800,418770849,1995,1995,1995,1995,6
|
|
20240503,112700,418758879,1995,1995,1995,1995,4
|
|
20240503,112600,418750899,1991,1991,1991,1991,0
|
|
20240503,112500,418750899,1991,1995,1996,1991,15
|
|
20240503,112400,418720984,1995,1995,1995,1995,1
|
|
20240503,112300,418718989,1996,1989,1996,1989,5
|
|
20240503,112200,418709030,1990,1990,1990,1990,800
|
|
20240503,112100,417117030,1992,1992,1992,1989,28266
|
|
20240503,112000,360879239,1992,1996,1996,1992,1401
|
|
20240503,111900,358088443,1992,1996,1996,1992,75
|
|
20240503,111800,357938785,1996,1993,1996,1993,26
|
|
20240503,111700,357886949,1996,1996,1996,1996,6
|
|
20240503,111600,357874973,1993,1993,1993,1993,20
|
|
20240503,111500,357835113,1994,1994,1994,1994,0
|
|
20240503,111400,357835113,1994,1994,1994,1994,0
|
|
20240503,111300,357835113,1994,1994,1994,1993,1877
|
|
20240503,111200,354094052,1994,1994,1994,1994,8
|
|
20240503,111100,354078100,1994,1994,1994,1994,0
|
|
20240503,111000,354078100,1994,1994,1994,1994,7
|
|
20240503,110900,354064142,1993,1993,1993,1993,0
|
|
20240503,110800,354064142,1993,1993,1993,1993,100
|
|
20240503,110700,353864842,1993,1993,1993,1993,4
|
|
20240503,110600,353856870,1995,1995,1995,1995,1828
|
|
20240503,110500,350210010,1998,1998,1998,1998,0
|
|
20240503,110400,350210010,1998,1998,1998,1998,0
|
|
20240503,110300,350210010,1998,1998,1998,1998,10
|
|
20240503,110200,350190030,1998,1998,1998,1998,1
|
|
20240503,110100,350188032,2000,1997,2000,1995,7404
|
|
20240503,110000,335387344,1998,1998,1998,1998,3
|
|
20240503,105900,335381350,1999,1999,1999,1999,401
|
|
20240503,105800,334579751,1999,1999,1999,1999,0
|
|
20240503,105700,334579751,1999,1999,1999,1999,100
|
|
20240503,105600,334379851,1999,1998,1999,1998,6301
|
|
20240503,105500,321785152,1992,1992,1992,1992,0
|
|
20240503,105400,321785152,1992,1992,1992,1992,52
|
|
20240503,105300,321681568,1998,1997,1998,1997,5000
|
|
20240503,105200,311693068,1998,1998,1998,1998,0
|
|
20240503,105100,311693068,1998,1998,1998,1998,33
|
|
20240503,105000,311627134,1998,1998,1998,1998,0
|
|
20240503,104900,311627134,1998,1998,1998,1998,0
|
|
20240503,104800,311627134,1998,1998,1998,1998,10
|
|
20240503,104700,311607154,1998,1998,1998,1998,7
|
|
20240503,104600,311593168,1992,1992,1992,1992,0
|
|
20240503,104500,311593168,1992,1992,1992,1992,1355
|
|
20240503,104400,308894008,1992,1993,1993,1992,3805
|
|
20240503,104300,301314442,1992,1992,1992,1992,5
|
|
20240503,104200,301304482,1992,1992,1992,1992,0
|
|
20240503,104100,301304482,1992,1993,1993,1992,2434
|
|
20240503,104000,296453738,1993,1993,1993,1993,1
|
|
20240503,103900,296451745,1993,1994,1994,1993,1293
|
|
20240503,103800,293873676,1996,1997,1997,1994,966
|
|
20240503,103700,291946049,1997,1997,1997,1997,0
|
|
20240503,103600,291946049,1997,1997,1997,1997,0
|
|
20240503,103500,291946049,1997,1997,1997,1997,0
|
|
20240503,103400,291946049,1997,1999,1999,1997,4512
|
|
20240503,103300,282927458,2000,2000,2000,2000,13
|
|
20240503,103200,282901458,2000,2000,2000,1999,1015
|
|
20240503,103100,280872458,2000,2000,2000,1999,1002
|
|
20240503,103000,278868958,2000,2000,2000,2000,570
|
|
20240503,102900,277728958,1999,1999,1999,1999,27
|
|
20240503,102800,277674985,1999,1999,1999,1999,1061
|
|
20240503,102700,275554046,1999,1999,1999,1999,1059
|
|
20240503,102600,273437105,2000,2000,2000,2000,100
|
|
20240503,102500,273237105,2000,1999,2000,1999,10
|
|
20240503,102400,273217110,2000,2000,2000,2000,157
|
|
20240503,102300,272903110,2000,2000,2000,2000,0
|
|
20240503,102200,272903110,2000,2000,2000,2000,0
|
|
20240503,102100,272903110,2000,2000,2000,2000,484
|
|
20240503,102000,271935110,2000,2000,2000,2000,206
|
|
20240503,101900,271523110,1999,1999,1999,1999,2836
|
|
20240503,101800,265853946,1999,1999,1999,1999,2007
|
|
20240503,101700,261841953,1999,1999,1999,1999,55
|
|
20240503,101600,261732008,1999,1999,1999,1999,3394
|
|
20240503,101500,254947402,1999,1995,1999,1995,7485
|
|
20240503,101400,240014803,1995,1999,1999,1995,1490
|
|
20240503,101300,237039099,1999,1999,1999,1998,825
|
|
20240503,101200,235389925,2000,2000,2000,2000,0
|
|
20240503,101100,235389925,2000,2000,2000,2000,500
|
|
20240503,101000,234389925,2000,2000,2000,2000,0
|
|
20240503,100900,234389925,2000,2000,2000,2000,0
|
|
20240503,100800,234389925,2000,1999,2000,1999,1067
|
|
20240503,100700,232256425,2000,2000,2000,2000,516
|
|
20240503,100600,231224425,2000,2000,2000,2000,439
|
|
20240503,100500,230346425,2005,2000,2005,2000,1418
|
|
20240503,100400,227509835,2005,2000,2005,2000,2503
|
|
20240503,100300,222503805,2005,1999,2005,1999,20289
|
|
20240503,100200,181922188,1999,1998,2000,1998,4382
|
|
20240503,100100,173164107,1998,1998,1998,1998,0
|
|
20240503,100000,173164107,1998,1998,1998,1998,3710
|
|
20240503,095900,165751527,1998,1998,1998,1998,0
|
|
20240503,095800,165751527,1998,1998,1998,1998,11
|
|
20240503,095700,165729549,1999,1999,1999,1999,0
|
|
20240503,095600,165729549,1999,1999,1999,1994,60
|
|
20240503,095500,165609624,1999,1996,1999,1994,1028
|
|
20240503,095400,163558415,1999,1999,1999,1999,401
|
|
20240503,095300,162756816,1999,1999,1999,1999,2776
|
|
20240503,095200,157207592,1998,1994,1998,1994,7458
|
|
20240503,095100,142323245,1994,1995,1995,1994,16
|
|
20240503,095000,142291335,1995,1995,1995,1995,22
|
|
20240503,094900,142247445,1995,1995,1995,1991,907
|
|
20240503,094800,140441154,1992,1992,1992,1992,50
|
|
20240503,094700,140341554,1992,1993,1994,1992,827
|
|
20240503,094600,138693229,1993,1993,1993,1993,6
|
|
20240503,094500,138681271,1992,1992,1992,1992,136
|
|
20240503,094400,138410359,1992,1992,1992,1992,2
|
|
20240503,094300,138406375,1993,1994,1994,1993,52
|
|
20240503,094200,138302738,1994,1994,1994,1994,2
|
|
20240503,094100,138298750,1994,1993,1994,1993,307
|
|
20240503,094000,137686897,1994,1994,1994,1993,16
|
|
20240503,093900,137654995,1994,1994,1994,1994,203
|
|
20240503,093800,137250213,1994,1994,1994,1994,820
|
|
20240503,093700,135615133,1995,1992,1995,1992,50
|
|
20240503,093600,135515406,1991,1992,1992,1991,36
|
|
20240503,093500,135443696,1991,1991,1991,1991,3490
|
|
20240503,093400,128495106,1991,1989,1991,1989,587
|
|
20240503,093300,127326409,1988,1988,1988,1988,290
|
|
20240503,093200,126749889,1991,1991,1991,1988,12022
|
|
20240503,093100,102821780,1992,1992,1992,1992,359
|
|
20240503,093000,102106652,1992,1990,1992,1989,3553
|
|
20240503,092900,95036082,1990,1994,1994,1990,1089
|
|
20240503,092800,92867670,1993,1995,1995,1993,1456
|
|
20240503,092700,89965480,1995,1995,1995,1995,201
|
|
20240503,092600,89564485,1997,1997,1997,1996,18
|
|
20240503,092500,89528540,1997,1997,1997,1997,69
|
|
20240503,092400,89390747,1997,1997,1997,1997,1276
|
|
20240503,092300,86842575,1997,1997,1997,1997,0
|
|
20240503,092200,86842575,1997,1997,1997,1996,101
|
|
20240503,092100,86640928,1992,1993,1997,1992,6465
|
|
20240503,092000,73757630,1993,1993,1993,1993,104
|
|
20240503,091900,73550358,1994,1994,1994,1994,1080
|
|
20240503,091800,71396838,1994,1995,1995,1994,1444
|
|
20240503,091700,68517110,1995,1995,1995,1995,0
|
|
20240503,091600,68517110,1995,1997,1997,1995,10004
|
|
20240503,091500,48556606,1999,1998,1999,1997,3333
|
|
20240503,091400,41899483,1998,1998,1998,1998,0
|
|
20240503,091300,41899483,1998,1998,1998,1998,285
|
|
20240503,091200,41330053,1998,1998,1998,1998,658
|
|
20240503,091100,40015369,1998,1996,1998,1996,295
|
|
20240503,091000,39425995,1996,1995,1996,1995,326
|
|
20240503,090900,38775623,1996,1993,1998,1993,3760
|
|
20240503,090800,31269230,1993,1993,1993,1993,3828
|
|
20240503,090700,23640026,1993,1994,1994,1993,237
|
|
20240503,090600,23167631,1994,1996,1996,1994,42
|
|
20240503,090500,23083881,1997,1996,1997,1995,965
|
|
20240503,090400,21158159,1996,1992,1996,1992,42
|
|
20240503,090300,21074383,1995,1995,1995,1995,839
|
|
20240503,090200,19400578,1995,1994,1996,1994,2472
|
|
20240503,090100,14467859,1995,1990,1995,1988,867
|
|
20240503,090000,12742882,1988,1992,1992,1988,6301
|