603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,190000,259156226,2045,2045,2045,2045,602
|
|
20231017,185900,259156226,2045,2045,2045,2045,0
|
|
20231017,185800,259156226,2045,2045,2045,2045,0
|
|
20231017,185700,259156226,2045,2045,2045,2045,0
|
|
20231017,185600,259156226,2045,2045,2045,2045,0
|
|
20231017,185500,259156226,2045,2045,2045,2045,0
|
|
20231017,185400,259156226,2045,2045,2045,2045,0
|
|
20231017,185300,259156226,2045,2045,2045,2045,0
|
|
20231017,185200,259156226,2045,2045,2045,2045,0
|
|
20231017,185100,259156226,2045,2045,2045,2045,0
|
|
20231017,185000,259156226,2045,2045,2045,2045,0
|
|
20231017,184900,259156226,2045,2045,2045,2045,0
|
|
20231017,184800,259156226,2045,2045,2045,2045,0
|
|
20231017,184700,259156226,2045,2045,2045,2045,0
|
|
20231017,184600,259156226,2045,2045,2045,2045,0
|
|
20231017,184500,259156226,2045,2045,2045,2045,0
|
|
20231017,184400,259156226,2045,2045,2045,2045,0
|
|
20231017,184300,259156226,2045,2045,2045,2045,0
|
|
20231017,184200,259156226,2045,2045,2045,2045,0
|
|
20231017,184100,259156226,2045,2045,2045,2045,0
|
|
20231017,184000,259156226,2045,2045,2045,2045,0
|
|
20231017,183900,259156226,2045,2045,2045,2045,0
|
|
20231017,183800,259156226,2045,2045,2045,2045,0
|
|
20231017,183700,259156226,2045,2045,2045,2045,0
|
|
20231017,183600,259156226,2045,2045,2045,2045,0
|
|
20231017,183500,259156226,2045,2045,2045,2045,0
|
|
20231017,183400,259156226,2045,2045,2045,2045,0
|
|
20231017,183300,259156226,2045,2045,2045,2045,0
|
|
20231017,183200,259156226,2045,2045,2045,2045,0
|
|
20231017,183100,259156226,2045,2045,2045,2045,0
|
|
20231017,183000,259156226,2045,2045,2045,2045,602
|
|
20231017,182900,259156226,2045,2045,2045,2045,0
|
|
20231017,182800,259156226,2045,2045,2045,2045,0
|
|
20231017,182700,259156226,2045,2045,2045,2045,0
|
|
20231017,182600,259156226,2045,2045,2045,2045,0
|
|
20231017,182500,259156226,2045,2045,2045,2045,0
|
|
20231017,182400,259156226,2045,2045,2045,2045,0
|
|
20231017,182300,259156226,2045,2045,2045,2045,0
|
|
20231017,182200,259156226,2045,2045,2045,2045,0
|
|
20231017,182100,259156226,2045,2045,2045,2045,0
|
|
20231017,182000,259156226,2045,2045,2045,2045,0
|
|
20231017,181900,259156226,2045,2045,2045,2045,0
|
|
20231017,181800,259156226,2045,2045,2045,2045,0
|
|
20231017,181700,259156226,2045,2045,2045,2045,0
|
|
20231017,181600,259156226,2045,2045,2045,2045,0
|
|
20231017,181500,259156226,2045,2045,2045,2045,0
|
|
20231017,181400,259156226,2045,2045,2045,2045,0
|
|
20231017,181300,259156226,2045,2045,2045,2045,0
|
|
20231017,181200,259156226,2045,2045,2045,2045,0
|
|
20231017,181100,259156226,2045,2045,2045,2045,0
|
|
20231017,181000,259156226,2045,2045,2045,2045,0
|
|
20231017,180900,259156226,2045,2045,2045,2045,0
|
|
20231017,180800,259156226,2045,2045,2045,2045,0
|
|
20231017,180700,259156226,2045,2045,2045,2045,0
|
|
20231017,180600,259156226,2045,2045,2045,2045,0
|
|
20231017,180500,259156226,2045,2045,2045,2045,0
|
|
20231017,180400,259156226,2045,2045,2045,2045,0
|
|
20231017,180300,259156226,2045,2045,2045,2045,0
|
|
20231017,180200,259156226,2045,2045,2045,2045,0
|
|
20231017,180100,259156226,2045,2045,2045,2045,0
|
|
20231017,180000,259156226,2045,2045,2045,2045,602
|
|
20231017,175900,259156226,2045,2045,2045,2045,0
|
|
20231017,175800,259156226,2045,2045,2045,2045,0
|
|
20231017,175700,259156226,2045,2045,2045,2045,0
|
|
20231017,175600,259156226,2045,2045,2045,2045,0
|
|
20231017,175500,259156226,2045,2045,2045,2045,0
|
|
20231017,175400,259156226,2045,2045,2045,2045,0
|
|
20231017,175300,259156226,2045,2045,2045,2045,0
|
|
20231017,175200,259156226,2045,2045,2045,2045,0
|
|
20231017,175100,259156226,2045,2045,2045,2045,0
|
|
20231017,175000,259156226,2045,2045,2045,2045,0
|
|
20231017,174900,259156226,2045,2045,2045,2045,0
|
|
20231017,174800,259156226,2045,2045,2045,2045,0
|
|
20231017,174700,259156226,2045,2045,2045,2045,0
|
|
20231017,174600,259156226,2045,2045,2045,2045,0
|
|
20231017,174500,259156226,2045,2045,2045,2045,0
|
|
20231017,174400,259156226,2045,2045,2045,2045,0
|
|
20231017,174300,259156226,2045,2045,2045,2045,0
|
|
20231017,174200,259156226,2045,2045,2045,2045,0
|
|
20231017,174100,259156226,2045,2045,2045,2045,0
|
|
20231017,174000,259156226,2045,2045,2045,2045,0
|
|
20231017,173900,259156226,2045,2045,2045,2045,0
|
|
20231017,173800,259156226,2045,2045,2045,2045,0
|
|
20231017,173700,259156226,2045,2045,2045,2045,0
|
|
20231017,173600,259156226,2045,2045,2045,2045,0
|
|
20231017,173500,259156226,2045,2045,2045,2045,0
|
|
20231017,173400,259156226,2045,2045,2045,2045,0
|
|
20231017,173300,259156226,2045,2045,2045,2045,0
|
|
20231017,173200,259156226,2045,2045,2045,2045,0
|
|
20231017,173100,259156226,2045,2045,2045,2045,0
|
|
20231017,173000,259156226,2045,2045,2045,2045,602
|
|
20231017,172900,259156226,2045,2045,2045,2045,0
|
|
20231017,172800,259156226,2045,2045,2045,2045,0
|
|
20231017,172700,259156226,2045,2045,2045,2045,0
|
|
20231017,172600,259156226,2045,2045,2045,2045,0
|
|
20231017,172500,259156226,2045,2045,2045,2045,0
|
|
20231017,172400,259156226,2045,2045,2045,2045,0
|
|
20231017,172300,259156226,2045,2045,2045,2045,0
|
|
20231017,172200,259156226,2045,2045,2045,2045,0
|
|
20231017,172100,259156226,2045,2045,2045,2045,0
|
|
20231017,172000,259156226,2045,2045,2045,2045,0
|
|
20231017,171900,259156226,2045,2045,2045,2045,0
|
|
20231017,171800,259156226,2045,2045,2045,2045,0
|
|
20231017,171700,259156226,2045,2045,2045,2045,0
|
|
20231017,171600,259156226,2045,2045,2045,2045,0
|
|
20231017,171500,259156226,2045,2045,2045,2045,0
|
|
20231017,171400,259156226,2045,2045,2045,2045,0
|
|
20231017,171300,259156226,2045,2045,2045,2045,0
|
|
20231017,171200,259156226,2045,2045,2045,2045,0
|
|
20231017,171100,259156226,2045,2045,2045,2045,0
|
|
20231017,171000,259156226,2045,2045,2045,2045,0
|
|
20231017,170900,259156226,2045,2045,2045,2045,0
|
|
20231017,170800,259156226,2045,2045,2045,2045,0
|
|
20231017,170700,259156226,2045,2045,2045,2045,0
|
|
20231017,170600,259156226,2045,2045,2045,2045,0
|
|
20231017,170500,259156226,2045,2045,2045,2045,0
|
|
20231017,170400,259156226,2045,2045,2045,2045,0
|
|
20231017,170300,259156226,2045,2045,2045,2045,0
|
|
20231017,170200,259156226,2045,2045,2045,2045,0
|
|
20231017,170100,259156226,2045,2045,2045,2045,0
|
|
20231017,170000,259156226,2045,2045,2045,2045,602
|
|
20231017,165900,259156226,2045,2045,2045,2045,0
|
|
20231017,165800,259156226,2045,2045,2045,2045,0
|
|
20231017,165700,259156226,2045,2045,2045,2045,0
|
|
20231017,165600,259156226,2045,2045,2045,2045,0
|
|
20231017,165500,259156226,2045,2045,2045,2045,0
|
|
20231017,165400,259156226,2045,2045,2045,2045,0
|
|
20231017,165300,259156226,2045,2045,2045,2045,0
|
|
20231017,165200,259156226,2045,2045,2045,2045,0
|
|
20231017,165100,259156226,2045,2045,2045,2045,0
|
|
20231017,165000,259156226,2045,2045,2045,2045,0
|
|
20231017,164900,259156226,2045,2045,2045,2045,0
|
|
20231017,164800,259156226,2045,2045,2045,2045,0
|
|
20231017,164700,259156226,2045,2045,2045,2045,0
|
|
20231017,164600,259156226,2045,2045,2045,2045,0
|
|
20231017,164500,259156226,2045,2045,2045,2045,0
|
|
20231017,164400,259156226,2045,2045,2045,2045,0
|
|
20231017,164300,259156226,2045,2045,2045,2045,0
|
|
20231017,164200,259156226,2045,2045,2045,2045,0
|
|
20231017,164100,259156226,2045,2045,2045,2045,0
|
|
20231017,164000,259156226,2045,2045,2045,2045,0
|
|
20231017,163900,259156226,2045,2045,2045,2045,0
|
|
20231017,163800,259156226,2045,2045,2045,2045,0
|
|
20231017,163700,259156226,2045,2045,2045,2045,0
|
|
20231017,163600,259156226,2045,2045,2045,2045,0
|
|
20231017,163500,259156226,2045,2045,2045,2045,0
|
|
20231017,163400,259156226,2045,2045,2045,2045,0
|
|
20231017,163300,259156226,2045,2045,2045,2045,0
|
|
20231017,163200,259156226,2045,2045,2045,2045,0
|
|
20231017,163100,259156226,2045,2045,2045,2045,0
|
|
20231017,163000,259156226,2045,2045,2045,2045,602
|
|
20231017,162900,259156226,2045,2045,2045,2045,0
|
|
20231017,162800,259156226,2045,2045,2045,2045,0
|
|
20231017,162700,259156226,2045,2045,2045,2045,0
|
|
20231017,162600,259156226,2045,2045,2045,2045,0
|
|
20231017,162500,259156226,2045,2045,2045,2045,0
|
|
20231017,162400,259156226,2045,2045,2045,2045,0
|
|
20231017,162300,259156226,2045,2045,2045,2045,0
|
|
20231017,162200,259156226,2045,2045,2045,2045,0
|
|
20231017,162100,259156226,2045,2045,2045,2045,0
|
|
20231017,162000,259156226,2045,2045,2045,2045,0
|
|
20231017,161900,259156226,2045,2045,2045,2045,0
|
|
20231017,161800,259156226,2045,2045,2045,2045,0
|
|
20231017,161700,259156226,2045,2045,2045,2045,0
|
|
20231017,161600,259156226,2045,2045,2045,2045,0
|
|
20231017,161500,259156226,2045,2045,2045,2045,0
|
|
20231017,161400,259156226,2045,2045,2045,2045,0
|
|
20231017,161300,259156226,2045,2045,2045,2045,0
|
|
20231017,161200,259156226,2045,2045,2045,2045,0
|
|
20231017,161100,259156226,2045,2045,2045,2045,0
|
|
20231017,161000,259156226,2045,2045,2045,2045,0
|
|
20231017,160900,259156226,2045,2045,2045,2045,0
|
|
20231017,160800,259156226,2045,2045,2045,2045,0
|
|
20231017,160700,259156226,2045,2045,2045,2045,0
|
|
20231017,160600,259156226,2045,2045,2045,2045,0
|
|
20231017,160500,259156226,2045,2045,2045,2045,0
|
|
20231017,160400,259156226,2045,2045,2045,2045,0
|
|
20231017,160300,259156226,2045,2045,2045,2045,0
|
|
20231017,160200,259156226,2045,2045,2045,2045,0
|
|
20231017,160100,259156226,2045,2045,2045,2045,0
|
|
20231017,160000,259156226,2045,2045,2045,2045,602
|
|
20231017,155900,259156226,2045,2045,2045,2045,0
|
|
20231017,155800,259156226,2045,2045,2045,2045,0
|
|
20231017,155700,259156226,2045,2045,2045,2045,0
|
|
20231017,155600,259156226,2045,2045,2045,2045,0
|
|
20231017,155500,259156226,2045,2045,2045,2045,0
|
|
20231017,155400,259156226,2045,2045,2045,2045,0
|
|
20231017,155300,259156226,2045,2045,2045,2045,0
|
|
20231017,155200,259156226,2045,2045,2045,2045,0
|
|
20231017,155100,259156226,2045,2045,2045,2045,0
|
|
20231017,155000,259156226,2045,2045,2045,2045,0
|
|
20231017,154900,259156226,2045,2045,2045,2045,0
|
|
20231017,154800,259156226,2045,2045,2045,2045,0
|
|
20231017,154700,259156226,2045,2045,2045,2045,0
|
|
20231017,154600,259156226,2045,2045,2045,2045,0
|
|
20231017,154500,259156226,2045,2045,2045,2045,0
|
|
20231017,154400,259156226,2045,2045,2045,2045,0
|
|
20231017,154300,259156226,2045,2045,2045,2045,0
|
|
20231017,154200,259156226,2045,2045,2045,2045,0
|
|
20231017,154100,259156226,2045,2045,2045,2045,0
|
|
20231017,154000,259156226,2045,2045,2045,2045,0
|
|
20231017,153900,259156226,2045,2045,2045,2045,0
|
|
20231017,153800,259156226,2045,2045,2045,2045,0
|
|
20231017,153700,259156226,2045,2045,2045,2045,0
|
|
20231017,153600,259156226,2045,2045,2045,2045,0
|
|
20231017,153500,259156226,2045,2045,2045,2045,0
|
|
20231017,153400,259156226,2045,2045,2045,2045,0
|
|
20231017,153300,259156226,2045,2045,2045,2045,0
|
|
20231017,153200,259156226,2045,2045,2045,2045,0
|
|
20231017,153100,259156226,2045,2045,2045,2045,0
|
|
20231017,153000,259156226,2045,2045,2045,2045,1204
|
|
20231017,152900,257925136,2000,2000,2000,2000,0
|
|
20231017,152800,257925136,2000,2000,2000,2000,0
|
|
20231017,152700,257925136,2000,2000,2000,2000,0
|
|
20231017,152600,257925136,2000,2000,2000,2000,0
|
|
20231017,152500,257925136,2000,2000,2000,2000,0
|
|
20231017,152400,257925136,2000,2000,2000,2000,0
|
|
20231017,152300,257925136,2000,2000,2000,2000,0
|
|
20231017,152200,257925136,2000,2000,2000,2000,0
|
|
20231017,152100,257925136,2000,2000,2000,2000,0
|
|
20231017,152000,257925136,2000,2000,2000,2000,0
|
|
20231017,151900,257925136,2000,2030,2030,2000,417
|
|
20231017,151800,257085096,2015,2015,2015,2015,2
|
|
20231017,151700,257081066,2015,2015,2015,2015,140
|
|
20231017,151600,256798966,2015,2030,2030,2015,26
|
|
20231017,151500,256746216,2015,2015,2015,2015,2
|
|
20231017,151400,256742186,2015,2015,2015,2015,2
|
|
20231017,151300,256738156,2015,2030,2030,2015,47
|
|
20231017,151200,256642776,2015,2015,2015,2015,52
|
|
20231017,151100,256537996,2015,2015,2015,2015,2
|
|
20231017,151000,256533966,2015,2015,2015,2015,107
|
|
20231017,150900,256318361,2015,2020,2020,2015,102
|
|
20231017,150800,256112331,2015,2015,2015,2015,1
|
|
20231017,150700,256110316,2015,2035,2035,2015,402
|
|
20231017,150600,255292286,2035,2010,2035,2010,1007
|
|
20231017,150500,253250471,2005,2005,2005,2005,2
|
|
20231017,150400,253246461,2005,2005,2005,2005,2
|
|
20231017,150300,253242451,2005,2005,2005,2005,52
|
|
20231017,150200,253138191,2005,2005,2005,2005,33
|
|
20231017,150100,253072026,2005,2005,2005,2005,2
|
|
20231017,150000,253068016,2005,2005,2005,2005,52
|
|
20231017,145900,252963756,2005,2005,2005,2005,2
|
|
20231017,145800,252959746,2005,2005,2005,2005,52
|
|
20231017,145700,252855486,2005,2015,2015,2005,4
|
|
20231017,145600,252847446,2015,2000,2015,2000,135
|
|
20231017,145500,252577081,2000,2000,2000,2000,189
|
|
20231017,145400,252199081,1999,2000,2000,1999,377
|
|
20231017,145300,251445083,2000,2000,2000,2000,440
|
|
20231017,145200,250565083,2000,2000,2000,2000,2
|
|
20231017,145100,250561083,2000,2000,2005,2000,53
|
|
20231017,145000,250455078,2000,2000,2005,2000,12
|
|
20231017,144900,250431028,2000,2000,2000,2000,2
|
|
20231017,144800,250427028,2000,2000,2005,2000,689
|
|
20231017,144700,249045608,2000,2000,2000,2000,2
|
|
20231017,144600,249041608,2000,2000,2000,2000,1
|
|
20231017,144500,249039608,2005,2000,2005,2000,3
|
|
20231017,144400,249033603,2005,2005,2005,2000,979
|
|
20231017,144300,247070713,2005,2005,2005,2005,2
|
|
20231017,144200,247066703,2005,2010,2010,2005,3
|
|
20231017,144100,247060683,2005,2005,2005,2005,3
|
|
20231017,144000,247054668,2005,2005,2005,2005,2
|
|
20231017,143900,247050658,2005,2005,2005,2005,2
|
|
20231017,143800,247046648,2005,2005,2005,2005,2
|
|
20231017,143700,247042638,2005,2005,2005,2005,2
|
|
20231017,143600,247038628,2005,2005,2005,2005,2
|
|
20231017,143500,247034618,2010,2010,2010,2005,35
|
|
20231017,143400,246964283,2005,2005,2005,2005,2
|
|
20231017,143300,246960273,2005,2005,2005,2005,2
|
|
20231017,143200,246956263,2005,2005,2005,2005,2
|
|
20231017,143100,246952253,2005,2005,2005,2005,95
|
|
20231017,143000,246761778,2005,2005,2005,2005,22
|
|
20231017,142900,246717668,2005,2005,2005,2005,2
|
|
20231017,142800,246713658,2005,2005,2005,2005,2
|
|
20231017,142700,246709648,2005,2005,2005,2005,83
|
|
20231017,142600,246543233,2005,2005,2005,2005,2
|
|
20231017,142500,246539223,2005,2005,2005,2005,2
|
|
20231017,142400,246535213,2005,2005,2005,2005,310
|
|
20231017,142300,245913663,2005,2005,2005,2005,2
|
|
20231017,142200,245909653,2005,2005,2005,2005,2
|
|
20231017,142100,245905643,2005,2005,2005,2005,2
|
|
20231017,142000,245901633,2005,2005,2005,2005,94
|
|
20231017,141900,245713163,2005,2005,2005,2005,290
|
|
20231017,141800,245131713,2005,2005,2005,2005,2
|
|
20231017,141700,245127703,2000,2000,2000,2000,2
|
|
20231017,141600,245123703,2005,2005,2005,1999,2659
|
|
20231017,141500,239807418,1999,2005,2005,1999,1146
|
|
20231017,141400,237509700,2005,2025,2025,2005,937
|
|
20231017,141300,235629775,2010,2010,2010,2010,2
|
|
20231017,141200,235625755,2010,2010,2010,2010,2
|
|
20231017,141100,235621735,2010,2025,2025,2010,4
|
|
20231017,141000,235613650,2005,2010,2010,2005,166
|
|
20231017,140900,235280510,2010,2010,2010,2010,2
|
|
20231017,140800,235276490,2010,2010,2010,2010,2
|
|
20231017,140700,235272470,2010,2010,2010,2010,1
|
|
20231017,140600,235270460,2010,2010,2010,2010,2
|
|
20231017,140500,235266440,2010,2020,2025,2010,4
|
|
20231017,140400,235258375,2010,2005,2010,2005,222
|
|
20231017,140300,234813255,2005,2010,2010,2000,8545
|
|
20231017,140200,217712390,2010,2015,2015,2005,3297
|
|
20231017,140100,211086300,2015,2020,2020,2015,519
|
|
20231017,140000,210037945,2020,2025,2025,2020,8
|
|
20231017,135900,210021760,2020,2020,2020,2020,2
|
|
20231017,135800,210017720,2020,2020,2020,2020,15
|
|
20231017,135700,209987420,2020,2025,2025,2020,2
|
|
20231017,135600,209983375,2020,2020,2020,2015,1002
|
|
20231017,135500,207963165,2015,2030,2035,2015,5838
|
|
20231017,135400,196167335,2030,2035,2035,2030,562
|
|
20231017,135300,195025495,2035,2035,2035,2035,34
|
|
20231017,135200,194956305,2035,2035,2035,2035,2
|
|
20231017,135100,194952235,2040,2035,2040,2035,502
|
|
20231017,135000,193928165,2035,2035,2040,2035,117
|
|
20231017,134900,193689970,2035,2035,2035,2035,2
|
|
20231017,134800,193685900,2035,2035,2035,2035,120
|
|
20231017,134700,193441700,2035,2035,2035,2035,2
|
|
20231017,134600,193437630,2040,2035,2040,2035,585
|
|
20231017,134500,192244875,2035,2035,2035,2035,908
|
|
20231017,134400,190397095,2035,2035,2035,2035,96
|
|
20231017,134300,190201735,2040,2035,2040,2035,820
|
|
20231017,134200,188530435,2035,2040,2040,2035,1254
|
|
20231017,134100,185976075,2040,2040,2040,2040,2
|
|
20231017,134000,185971995,2040,2045,2045,2040,5
|
|
20231017,133900,185961785,2040,2040,2040,2040,2
|
|
20231017,133800,185957705,2035,2035,2035,2035,2
|
|
20231017,133700,185953635,2035,2035,2035,2035,75
|
|
20231017,133600,185801010,2035,2040,2055,2035,45
|
|
20231017,133500,185708890,2035,2035,2040,2035,732
|
|
20231017,133400,184216770,2035,2035,2035,2035,892
|
|
20231017,133300,182401550,2035,2035,2035,2035,112
|
|
20231017,133200,182173630,2035,2040,2040,2035,1606
|
|
20231017,133100,178897905,2055,2050,2055,2040,1139
|
|
20231017,133000,176567280,2050,2055,2055,2045,363
|
|
20231017,132900,175823130,2055,2045,2055,2040,1516
|
|
20231017,132800,172722905,2045,2050,2050,2045,294
|
|
20231017,132700,172121125,2050,2045,2055,2045,352
|
|
20231017,132600,171399765,2055,2045,2055,2045,519
|
|
20231017,132500,170335410,2045,2055,2055,2045,904
|
|
20231017,132400,168479230,2055,2050,2055,2045,1256
|
|
20231017,132300,165903175,2040,2045,2055,2040,1996
|
|
20231017,132200,161821890,2045,2045,2060,2045,658
|
|
20231017,132100,160473365,2045,2080,2080,2045,4687
|
|
20231017,132000,150810950,2080,2075,2090,2075,1956
|
|
20231017,131900,146735345,2070,2075,2080,2060,2046
|
|
20231017,131800,142509510,2060,2075,2085,2060,8280
|
|
20231017,131700,125374250,2075,2135,2150,2065,25702
|
|
20231017,131600,71102535,2180,2180,2180,2180,0
|
|
20231017,131500,71102535,2180,2180,2180,2180,0
|
|
20231017,131400,71102535,2180,2030,2180,2030,16602
|
|
20231017,131300,36624240,2025,2025,2030,2015,47
|
|
20231017,131200,36529000,2015,2020,2030,2015,702
|
|
20231017,131100,35110200,2020,2005,2020,2005,102
|
|
20231017,131000,34904540,2020,2010,2020,2010,511
|
|
20231017,130900,33877340,2010,2015,2020,2010,1056
|
|
20231017,130800,31744640,2020,1998,2020,1998,602
|
|
20231017,130700,30534579,1998,1998,1998,1998,2
|
|
20231017,130600,30530583,1998,2015,2015,1998,17
|
|
20231017,130500,30496345,2015,1994,2015,1994,1104
|
|
20231017,130400,28274522,2010,1994,2010,1994,1900
|
|
20231017,130300,24483973,1994,1993,1994,1993,100
|
|
20231017,130200,24284623,1993,1992,1993,1992,300
|
|
20231017,130100,23686795,1992,1992,1992,1992,0
|
|
20231017,130000,23686795,1992,1992,1992,1992,50
|
|
20231017,125900,23587195,1993,1993,1993,1993,0
|
|
20231017,125800,23587195,1993,1991,1993,1991,200
|
|
20231017,125700,23188779,1975,1976,1976,1975,281
|
|
20231017,125600,22633781,1993,1993,1993,1993,0
|
|
20231017,125500,22633781,1993,1988,1993,1988,300
|
|
20231017,125400,22037321,1976,1981,1994,1975,1641
|
|
20231017,125300,18792962,1994,1994,1994,1994,0
|
|
20231017,125200,18792962,1994,1991,1994,1991,500
|
|
20231017,125100,17796888,1992,1991,1992,1976,353
|
|
20231017,125000,17096807,1980,1991,1992,1980,774
|
|
20231017,124900,15564058,1980,1988,1988,1980,556
|
|
20231017,124800,14462061,1992,1992,1992,1992,0
|
|
20231017,124700,14462061,1992,1992,1992,1992,0
|
|
20231017,124600,14462061,1992,1992,1992,1992,0
|
|
20231017,124500,14462061,1992,1992,1992,1992,0
|
|
20231017,124400,14462061,1992,1992,1992,1992,0
|
|
20231017,124300,14462061,1992,1992,1992,1992,0
|
|
20231017,124200,14462061,1992,1992,1992,1992,11
|
|
20231017,124100,14440149,1985,1985,1985,1985,0
|
|
20231017,124000,14440149,1985,1991,1991,1985,509
|
|
20231017,123900,13428518,1992,1992,1992,1992,0
|
|
20231017,123800,13428518,1992,1992,1992,1992,0
|
|
20231017,123700,13428518,1992,1992,1992,1992,0
|
|
20231017,123600,13428518,1992,1992,1992,1992,25
|
|
20231017,123500,13378718,1992,1992,1992,1992,70
|
|
20231017,123400,13239278,1994,1994,1994,1994,0
|
|
20231017,123300,13239278,1994,1994,1994,1994,0
|
|
20231017,123200,13239278,1994,1994,1994,1994,0
|
|
20231017,123100,13239278,1994,1994,1994,1994,0
|
|
20231017,123000,13239278,1994,1994,1994,1994,0
|
|
20231017,122900,13239278,1994,1994,1994,1994,0
|
|
20231017,122800,13239278,1994,1994,1994,1994,0
|
|
20231017,122700,13239278,1994,1994,1994,1994,0
|
|
20231017,122600,13239278,1994,1994,1994,1994,0
|
|
20231017,122500,13239278,1994,1994,1994,1994,0
|
|
20231017,122400,13239278,1994,1994,1994,1994,0
|
|
20231017,122300,13239278,1994,1993,1994,1993,50
|
|
20231017,122200,13139598,1993,1993,1993,1993,0
|
|
20231017,122100,13139598,1993,1993,1993,1993,0
|
|
20231017,122000,13139598,1993,1993,1993,1993,0
|
|
20231017,121900,13139598,1993,1993,1993,1993,0
|
|
20231017,121800,13139598,1993,1993,1993,1993,0
|
|
20231017,121700,13139598,1993,1993,1993,1993,0
|
|
20231017,121600,13139598,1993,1992,1993,1992,50
|
|
20231017,121500,13039973,1993,1993,1993,1993,0
|
|
20231017,121400,13039973,1993,1993,1993,1993,25
|
|
20231017,121300,12990148,1992,1992,1992,1992,0
|
|
20231017,121200,12990148,1992,1992,1992,1992,0
|
|
20231017,121100,12990148,1992,1993,1993,1992,75
|
|
20231017,121000,12840723,1994,1994,1994,1994,0
|
|
20231017,120900,12840723,1994,1994,1994,1994,0
|
|
20231017,120800,12840723,1994,1994,1994,1994,0
|
|
20231017,120700,12840723,1994,1994,1994,1994,0
|
|
20231017,120600,12840723,1994,1994,1994,1994,0
|
|
20231017,120500,12840723,1994,1994,1994,1994,0
|
|
20231017,120400,12840723,1994,1994,1994,1994,200
|
|
20231017,120300,12441923,1994,1994,1994,1994,10
|
|
20231017,120200,12421983,1995,1995,1995,1995,0
|
|
20231017,120100,12421983,1995,1995,1995,1995,0
|
|
20231017,120000,12421983,1995,1995,1995,1995,0
|
|
20231017,115900,12421983,1995,1995,1995,1995,0
|
|
20231017,115800,12421983,1995,1995,1995,1995,0
|
|
20231017,115700,12421983,1995,1995,1995,1995,0
|
|
20231017,115600,12421983,1995,1995,1995,1995,0
|
|
20231017,115500,12421983,1995,1995,1995,1995,0
|
|
20231017,115400,12421983,1995,1995,1995,1995,0
|
|
20231017,115300,12421983,1995,1995,1995,1995,0
|
|
20231017,115200,12421983,1995,1995,1995,1995,0
|
|
20231017,115100,12421983,1995,1995,1995,1995,0
|
|
20231017,115000,12421983,1995,1995,1995,1995,0
|
|
20231017,114900,12421983,1995,1994,1995,1994,600
|
|
20231017,114800,11225518,1987,1987,1987,1987,50
|
|
20231017,114700,11126168,1994,1994,1994,1994,800
|
|
20231017,114600,9530968,1994,1994,1994,1994,0
|
|
20231017,114500,9530968,1994,1994,1994,1994,0
|
|
20231017,114400,9530968,1994,1994,1994,1994,0
|
|
20231017,114300,9530968,1994,1988,1994,1988,2000
|
|
20231017,114200,5549797,1988,1988,1988,1988,5
|
|
20231017,114100,5539857,1988,1988,1988,1988,0
|
|
20231017,114000,5539857,1988,1988,1988,1988,0
|
|
20231017,113900,5539857,1988,1988,1988,1988,0
|
|
20231017,113800,5539857,1988,1988,1988,1988,0
|
|
20231017,113700,5539857,1988,1988,1988,1988,0
|
|
20231017,113600,5539857,1988,1988,1988,1988,0
|
|
20231017,113500,5539857,1988,1988,1988,1988,0
|
|
20231017,113400,5539857,1988,1988,1988,1988,0
|
|
20231017,113300,5539857,1988,1988,1988,1988,0
|
|
20231017,113200,5539857,1988,1988,1988,1988,0
|
|
20231017,113100,5539857,1988,1988,1988,1988,0
|
|
20231017,113000,5539857,1988,1988,1988,1988,0
|
|
20231017,112900,5539857,1988,1988,1988,1988,0
|
|
20231017,112800,5539857,1988,1988,1988,1988,0
|
|
20231017,112700,5539857,1988,1988,1988,1988,0
|
|
20231017,112600,5539857,1988,1988,1988,1988,0
|
|
20231017,112500,5539857,1988,1988,1988,1988,0
|
|
20231017,112400,5539857,1988,1988,1988,1988,0
|
|
20231017,112300,5539857,1988,1988,1988,1988,0
|
|
20231017,112200,5539857,1988,1988,1988,1988,0
|
|
20231017,112100,5539857,1988,1988,1988,1988,0
|
|
20231017,112000,5539857,1988,1988,1988,1988,0
|
|
20231017,111900,5539857,1988,1988,1988,1988,0
|
|
20231017,111800,5539857,1988,1988,1988,1988,0
|
|
20231017,111700,5539857,1988,1988,1988,1988,0
|
|
20231017,111600,5539857,1988,1988,1988,1988,0
|
|
20231017,111500,5539857,1988,1988,1988,1988,0
|
|
20231017,111400,5539857,1988,1988,1988,1988,0
|
|
20231017,111300,5539857,1988,1988,1988,1988,0
|
|
20231017,111200,5539857,1988,1988,1988,1988,0
|
|
20231017,111100,5539857,1988,1988,1988,1988,0
|
|
20231017,111000,5539857,1988,1988,1988,1988,0
|
|
20231017,110900,5539857,1988,1988,1988,1988,0
|
|
20231017,110800,5539857,1988,1988,1988,1988,0
|
|
20231017,110700,5539857,1988,1988,1988,1988,0
|
|
20231017,110600,5539857,1988,1988,1988,1988,0
|
|
20231017,110500,5539857,1988,1988,1988,1988,0
|
|
20231017,110400,5539857,1988,1988,1988,1988,0
|
|
20231017,110300,5539857,1988,1988,1988,1988,1
|
|
20231017,110200,5537869,1985,1985,1985,1985,0
|
|
20231017,110100,5537869,1985,1985,1985,1985,0
|
|
20231017,110000,5537869,1985,1985,1985,1985,0
|
|
20231017,105900,5537869,1985,1985,1985,1985,40
|
|
20231017,105800,5458469,1988,1988,1988,1988,0
|
|
20231017,105700,5458469,1988,1988,1988,1988,0
|
|
20231017,105600,5458469,1988,1988,1988,1988,0
|
|
20231017,105500,5458469,1988,1988,1988,1988,0
|
|
20231017,105400,5458469,1988,1988,1988,1988,0
|
|
20231017,105300,5458469,1988,1988,1988,1988,0
|
|
20231017,105200,5458469,1988,1988,1988,1988,0
|
|
20231017,105100,5458469,1988,1988,1988,1988,0
|
|
20231017,105000,5458469,1988,1988,1988,1988,1
|
|
20231017,104900,5456481,1988,1988,1988,1988,0
|
|
20231017,104800,5456481,1988,1988,1988,1988,0
|
|
20231017,104700,5456481,1988,1988,1988,1988,0
|
|
20231017,104600,5456481,1988,1988,1988,1988,0
|
|
20231017,104500,5456481,1988,1988,1988,1988,0
|
|
20231017,104400,5456481,1988,1988,1988,1988,0
|
|
20231017,104300,5456481,1988,1985,1988,1985,1001
|
|
20231017,104200,3469493,1988,1988,1988,1988,0
|
|
20231017,104100,3469493,1988,1988,1988,1988,0
|
|
20231017,104000,3469493,1988,1988,1988,1988,1
|
|
20231017,103900,3467505,1988,1988,1988,1988,3
|
|
20231017,103800,3461541,1988,1988,1988,1988,5
|
|
20231017,103700,3451601,1986,1986,1986,1986,0
|
|
20231017,103600,3451601,1986,1987,1987,1986,30
|
|
20231017,103500,3392019,1987,1987,1987,1987,0
|
|
20231017,103400,3392019,1987,1987,1987,1987,0
|
|
20231017,103300,3392019,1987,1987,1987,1987,7
|
|
20231017,103200,3378110,1989,1989,1989,1989,0
|
|
20231017,103100,3378110,1989,1989,1989,1989,0
|
|
20231017,103000,3378110,1989,1989,1989,1989,0
|
|
20231017,102900,3378110,1989,1989,1989,1989,0
|
|
20231017,102800,3378110,1989,1989,1989,1989,0
|
|
20231017,102700,3378110,1989,1989,1989,1989,0
|
|
20231017,102600,3378110,1989,1989,1989,1989,0
|
|
20231017,102500,3378110,1989,1989,1989,1989,0
|
|
20231017,102400,3378110,1989,1989,1989,1989,0
|
|
20231017,102300,3378110,1989,1989,1989,1989,0
|
|
20231017,102200,3378110,1989,1989,1989,1989,0
|
|
20231017,102100,3378110,1989,1989,1989,1989,0
|
|
20231017,102000,3378110,1989,1989,1989,1989,0
|
|
20231017,101900,3378110,1989,1989,1989,1989,0
|
|
20231017,101800,3378110,1989,1989,1989,1989,0
|
|
20231017,101700,3378110,1989,1989,1989,1989,0
|
|
20231017,101600,3378110,1989,1989,1989,1989,8
|
|
20231017,101500,3362198,1990,1990,1990,1990,0
|
|
20231017,101400,3362198,1990,1990,1990,1990,0
|
|
20231017,101300,3362198,1990,1990,1990,1990,0
|
|
20231017,101200,3362198,1990,1989,1990,1989,26
|
|
20231017,101100,3310476,1989,1989,1989,1989,0
|
|
20231017,101000,3310476,1989,1989,1989,1989,0
|
|
20231017,100900,3310476,1989,1989,1989,1989,0
|
|
20231017,100800,3310476,1989,1989,1989,1989,0
|
|
20231017,100700,3310476,1989,1989,1989,1989,0
|
|
20231017,100600,3310476,1989,1989,1989,1989,0
|
|
20231017,100500,3310476,1989,1989,1989,1989,0
|
|
20231017,100400,3310476,1989,1989,1989,1989,0
|
|
20231017,100300,3310476,1989,1989,1989,1989,3
|
|
20231017,100200,3304509,1989,1989,1989,1989,0
|
|
20231017,100100,3304509,1989,1989,1989,1989,0
|
|
20231017,100000,3304509,1989,1987,1989,1987,30
|
|
20231017,095900,3244849,1987,1987,1987,1987,0
|
|
20231017,095800,3244849,1987,1987,1987,1987,213
|
|
20231017,095700,2821618,1988,1988,1988,1988,501
|
|
20231017,095600,1825630,1994,1994,1994,1994,0
|
|
20231017,095500,1825630,1994,1994,1994,1994,0
|
|
20231017,095400,1825630,1994,1994,1994,1994,0
|
|
20231017,095300,1825630,1994,1994,1994,1994,0
|
|
20231017,095200,1825630,1994,1994,1994,1994,0
|
|
20231017,095100,1825630,1994,1994,1994,1994,0
|
|
20231017,095000,1825630,1994,1994,1994,1994,0
|
|
20231017,094900,1825630,1994,1991,1994,1991,3
|
|
20231017,094800,1819654,1991,1991,1991,1991,0
|
|
20231017,094700,1819654,1991,1991,1991,1991,0
|
|
20231017,094600,1819654,1991,1991,1991,1991,4
|
|
20231017,094500,1811690,1994,1994,1994,1994,0
|
|
20231017,094400,1811690,1994,1992,1994,1992,120
|
|
20231017,094300,1572436,1987,1987,1987,1987,0
|
|
20231017,094200,1572436,1987,1987,1987,1987,0
|
|
20231017,094100,1572436,1987,1987,1987,1987,0
|
|
20231017,094000,1572436,1987,1987,1987,1987,0
|
|
20231017,093900,1572436,1987,1987,1987,1987,0
|
|
20231017,093800,1572436,1987,1987,1987,1987,0
|
|
20231017,093700,1572436,1987,1989,1989,1987,63
|
|
20231017,093600,1447191,1992,1992,1992,1992,0
|
|
20231017,093500,1447191,1992,1992,1992,1992,0
|
|
20231017,093400,1447191,1992,1992,1992,1992,0
|
|
20231017,093300,1447191,1992,1992,1992,1992,0
|
|
20231017,093200,1447191,1992,1992,1992,1992,0
|
|
20231017,093100,1447191,1992,1992,1992,1992,0
|
|
20231017,093000,1447191,1992,1992,1992,1992,0
|
|
20231017,092900,1447191,1992,1992,1992,1992,0
|
|
20231017,092800,1447191,1992,1992,1992,1992,0
|
|
20231017,092700,1447191,1992,1992,1992,1992,0
|
|
20231017,092600,1447191,1992,1992,1992,1992,1
|
|
20231017,092500,1445199,1993,1993,1993,1993,0
|
|
20231017,092400,1445199,1993,1993,1993,1993,17
|
|
20231017,092300,1411318,1993,1993,1993,1993,0
|
|
20231017,092200,1411318,1993,1993,1993,1993,15
|
|
20231017,092100,1381423,1993,1993,1993,1993,0
|
|
20231017,092000,1381423,1993,1993,1993,1993,0
|
|
20231017,091900,1381423,1993,1993,1993,1993,0
|
|
20231017,091800,1381423,1993,1993,1993,1993,0
|
|
20231017,091700,1381423,1993,1993,1993,1993,1
|
|
20231017,091600,1379430,1994,1994,1994,1994,0
|
|
20231017,091500,1379430,1994,1994,1994,1994,0
|
|
20231017,091400,1379430,1994,1994,1994,1994,0
|
|
20231017,091300,1379430,1994,1994,1994,1994,0
|
|
20231017,091200,1379430,1994,1994,1994,1994,0
|
|
20231017,091100,1379430,1994,1994,1994,1994,0
|
|
20231017,091000,1379430,1994,1994,1994,1994,0
|
|
20231017,090900,1379430,1994,1994,1994,1994,0
|
|
20231017,090800,1379430,1994,1994,1994,1994,0
|
|
20231017,090700,1379430,1994,1994,1994,1994,0
|
|
20231017,090600,1379430,1994,1994,1994,1994,0
|
|
20231017,090500,1379430,1994,1994,1994,1994,0
|
|
20231017,090400,1379430,1994,1994,1994,1994,0
|
|
20231017,090300,1379430,1994,1985,1994,1985,467
|
|
20231017,090200,451750,1986,1986,1986,1986,111
|
|
20231017,090100,231304,1994,1994,1994,1994,0
|
|
20231017,090000,231304,1994,1994,1994,1994,116
|