635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193200,224190207,1980,1980,1980,1980,506
|
|
20230727,193100,224190207,1980,1980,1980,1980,0
|
|
20230727,193000,224190207,1980,1980,1980,1980,0
|
|
20230727,192900,224190207,1980,1980,1980,1980,0
|
|
20230727,192800,224190207,1980,1980,1980,1980,0
|
|
20230727,192700,224190207,1980,1980,1980,1980,0
|
|
20230727,192600,224190207,1980,1980,1980,1980,0
|
|
20230727,192500,224190207,1980,1980,1980,1980,0
|
|
20230727,192400,224190207,1980,1980,1980,1980,0
|
|
20230727,192300,224190207,1980,1980,1980,1980,0
|
|
20230727,192200,224190207,1980,1980,1980,1980,0
|
|
20230727,192100,224190207,1980,1980,1980,1980,0
|
|
20230727,192000,224190207,1980,1980,1980,1980,0
|
|
20230727,191900,224190207,1980,1980,1980,1980,0
|
|
20230727,191800,224190207,1980,1980,1980,1980,0
|
|
20230727,191700,224190207,1980,1980,1980,1980,0
|
|
20230727,191600,224190207,1980,1980,1980,1980,0
|
|
20230727,191500,224190207,1980,1980,1980,1980,0
|
|
20230727,191400,224190207,1980,1980,1980,1980,0
|
|
20230727,191300,224190207,1980,1980,1980,1980,0
|
|
20230727,191200,224190207,1980,1980,1980,1980,0
|
|
20230727,191100,224190207,1980,1980,1980,1980,0
|
|
20230727,191000,224190207,1980,1980,1980,1980,0
|
|
20230727,190900,224190207,1980,1980,1980,1980,0
|
|
20230727,190800,224190207,1980,1980,1980,1980,0
|
|
20230727,190700,224190207,1980,1980,1980,1980,0
|
|
20230727,190600,224190207,1980,1980,1980,1980,0
|
|
20230727,190500,224190207,1980,1980,1980,1980,0
|
|
20230727,190400,224190207,1980,1980,1980,1980,0
|
|
20230727,190300,224190207,1980,1980,1980,1980,0
|
|
20230727,190200,224190207,1980,1980,1980,1980,506
|
|
20230727,190100,224190207,1980,1980,1980,1980,0
|
|
20230727,190000,224190207,1980,1980,1980,1980,0
|
|
20230727,185900,224190207,1980,1980,1980,1980,0
|
|
20230727,185800,224190207,1980,1980,1980,1980,0
|
|
20230727,185700,224190207,1980,1980,1980,1980,0
|
|
20230727,185600,224190207,1980,1980,1980,1980,0
|
|
20230727,185500,224190207,1980,1980,1980,1980,0
|
|
20230727,185400,224190207,1980,1980,1980,1980,0
|
|
20230727,185300,224190207,1980,1980,1980,1980,0
|
|
20230727,185200,224190207,1980,1980,1980,1980,0
|
|
20230727,185100,224190207,1980,1980,1980,1980,0
|
|
20230727,185000,224190207,1980,1980,1980,1980,0
|
|
20230727,184900,224190207,1980,1980,1980,1980,0
|
|
20230727,184800,224190207,1980,1980,1980,1980,0
|
|
20230727,184700,224190207,1980,1980,1980,1980,0
|
|
20230727,184600,224190207,1980,1980,1980,1980,0
|
|
20230727,184500,224190207,1980,1980,1980,1980,0
|
|
20230727,184400,224190207,1980,1980,1980,1980,0
|
|
20230727,184300,224190207,1980,1980,1980,1980,0
|
|
20230727,184200,224190207,1980,1980,1980,1980,0
|
|
20230727,184100,224190207,1980,1980,1980,1980,0
|
|
20230727,184000,224190207,1980,1980,1980,1980,0
|
|
20230727,183900,224190207,1980,1980,1980,1980,0
|
|
20230727,183800,224190207,1980,1980,1980,1980,0
|
|
20230727,183700,224190207,1980,1980,1980,1980,0
|
|
20230727,183600,224190207,1980,1980,1980,1980,0
|
|
20230727,183500,224190207,1980,1980,1980,1980,0
|
|
20230727,183400,224190207,1980,1980,1980,1980,0
|
|
20230727,183300,224190207,1980,1980,1980,1980,0
|
|
20230727,183200,224190207,1980,1980,1980,1980,506
|
|
20230727,183100,224190207,1980,1980,1980,1980,0
|
|
20230727,183000,224190207,1980,1980,1980,1980,0
|
|
20230727,182900,224190207,1980,1980,1980,1980,0
|
|
20230727,182800,224190207,1980,1980,1980,1980,0
|
|
20230727,182700,224190207,1980,1980,1980,1980,0
|
|
20230727,182600,224190207,1980,1980,1980,1980,0
|
|
20230727,182500,224190207,1980,1980,1980,1980,0
|
|
20230727,182400,224190207,1980,1980,1980,1980,0
|
|
20230727,182300,224190207,1980,1980,1980,1980,0
|
|
20230727,182200,224190207,1980,1980,1980,1980,0
|
|
20230727,182100,224190207,1980,1980,1980,1980,0
|
|
20230727,182000,224190207,1980,1980,1980,1980,0
|
|
20230727,181900,224190207,1980,1980,1980,1980,0
|
|
20230727,181800,224190207,1980,1980,1980,1980,0
|
|
20230727,181700,224190207,1980,1980,1980,1980,0
|
|
20230727,181600,224190207,1980,1980,1980,1980,0
|
|
20230727,181500,224190207,1980,1980,1980,1980,0
|
|
20230727,181400,224190207,1980,1980,1980,1980,0
|
|
20230727,181300,224190207,1980,1980,1980,1980,0
|
|
20230727,181200,224190207,1980,1980,1980,1980,0
|
|
20230727,181100,224190207,1980,1980,1980,1980,0
|
|
20230727,181000,224190207,1980,1980,1980,1980,0
|
|
20230727,180900,224190207,1980,1980,1980,1980,0
|
|
20230727,180800,224190207,1980,1980,1980,1980,0
|
|
20230727,180700,224190207,1980,1980,1980,1980,0
|
|
20230727,180600,224190207,1980,1980,1980,1980,0
|
|
20230727,180500,224190207,1980,1980,1980,1980,0
|
|
20230727,180400,224190207,1980,1980,1980,1980,0
|
|
20230727,180300,224190207,1980,1980,1980,1980,0
|
|
20230727,180200,224190207,1980,1980,1980,1980,506
|
|
20230727,180100,224190207,1980,1980,1980,1980,0
|
|
20230727,180000,224190207,1980,1980,1980,1980,0
|
|
20230727,175900,224190207,1980,1980,1980,1980,0
|
|
20230727,175800,224190207,1980,1980,1980,1980,0
|
|
20230727,175700,224190207,1980,1980,1980,1980,0
|
|
20230727,175600,224190207,1980,1980,1980,1980,0
|
|
20230727,175500,224190207,1980,1980,1980,1980,0
|
|
20230727,175400,224190207,1980,1980,1980,1980,0
|
|
20230727,175300,224190207,1980,1980,1980,1980,0
|
|
20230727,175200,224190207,1980,1980,1980,1980,0
|
|
20230727,175100,224190207,1980,1980,1980,1980,0
|
|
20230727,175000,224190207,1980,1980,1980,1980,0
|
|
20230727,174900,224190207,1980,1980,1980,1980,0
|
|
20230727,174800,224190207,1980,1980,1980,1980,0
|
|
20230727,174700,224190207,1980,1980,1980,1980,0
|
|
20230727,174600,224190207,1980,1980,1980,1980,0
|
|
20230727,174500,224190207,1980,1980,1980,1980,0
|
|
20230727,174400,224190207,1980,1980,1980,1980,0
|
|
20230727,174300,224190207,1980,1980,1980,1980,0
|
|
20230727,174200,224190207,1980,1980,1980,1980,0
|
|
20230727,174100,224190207,1980,1980,1980,1980,0
|
|
20230727,174000,224190207,1980,1980,1980,1980,0
|
|
20230727,173900,224190207,1980,1980,1980,1980,0
|
|
20230727,173800,224190207,1980,1980,1980,1980,0
|
|
20230727,173700,224190207,1980,1980,1980,1980,0
|
|
20230727,173600,224190207,1980,1980,1980,1980,0
|
|
20230727,173500,224190207,1980,1980,1980,1980,0
|
|
20230727,173400,224190207,1980,1980,1980,1980,0
|
|
20230727,173300,224190207,1980,1980,1980,1980,0
|
|
20230727,173200,224190207,1980,1980,1980,1980,506
|
|
20230727,173100,224190207,1980,1980,1980,1980,0
|
|
20230727,173000,224190207,1980,1980,1980,1980,0
|
|
20230727,172900,224190207,1980,1980,1980,1980,0
|
|
20230727,172800,224190207,1980,1980,1980,1980,0
|
|
20230727,172700,224190207,1980,1980,1980,1980,0
|
|
20230727,172600,224190207,1980,1980,1980,1980,0
|
|
20230727,172500,224190207,1980,1980,1980,1980,0
|
|
20230727,172400,224190207,1980,1980,1980,1980,0
|
|
20230727,172300,224190207,1980,1980,1980,1980,0
|
|
20230727,172200,224190207,1980,1980,1980,1980,0
|
|
20230727,172100,224190207,1980,1980,1980,1980,0
|
|
20230727,172000,224190207,1980,1980,1980,1980,0
|
|
20230727,171900,224190207,1980,1980,1980,1980,0
|
|
20230727,171800,224190207,1980,1980,1980,1980,0
|
|
20230727,171700,224190207,1980,1980,1980,1980,0
|
|
20230727,171600,224190207,1980,1980,1980,1980,0
|
|
20230727,171500,224190207,1980,1980,1980,1980,0
|
|
20230727,171400,224190207,1980,1980,1980,1980,0
|
|
20230727,171300,224190207,1980,1980,1980,1980,0
|
|
20230727,171200,224190207,1980,1980,1980,1980,0
|
|
20230727,171100,224190207,1980,1980,1980,1980,0
|
|
20230727,171000,224190207,1980,1980,1980,1980,0
|
|
20230727,170900,224190207,1980,1980,1980,1980,0
|
|
20230727,170800,224190207,1980,1980,1980,1980,0
|
|
20230727,170700,224190207,1980,1980,1980,1980,0
|
|
20230727,170600,224190207,1980,1980,1980,1980,0
|
|
20230727,170500,224190207,1980,1980,1980,1980,0
|
|
20230727,170400,224190207,1980,1980,1980,1980,0
|
|
20230727,170300,224190207,1980,1980,1980,1980,0
|
|
20230727,170200,224190207,1980,1980,1980,1980,506
|
|
20230727,170100,224190207,1980,1980,1980,1980,0
|
|
20230727,170000,224190207,1980,1980,1980,1980,0
|
|
20230727,165900,224190207,1980,1980,1980,1980,0
|
|
20230727,165800,224190207,1980,1980,1980,1980,0
|
|
20230727,165700,224190207,1980,1980,1980,1980,0
|
|
20230727,165600,224190207,1980,1980,1980,1980,0
|
|
20230727,165500,224190207,1980,1980,1980,1980,0
|
|
20230727,165400,224190207,1980,1980,1980,1980,0
|
|
20230727,165300,224190207,1980,1980,1980,1980,0
|
|
20230727,165200,224190207,1980,1980,1980,1980,0
|
|
20230727,165100,224190207,1980,1980,1980,1980,0
|
|
20230727,165000,224190207,1980,1980,1980,1980,0
|
|
20230727,164900,224190207,1980,1980,1980,1980,0
|
|
20230727,164800,224190207,1980,1980,1980,1980,0
|
|
20230727,164700,224190207,1980,1980,1980,1980,0
|
|
20230727,164600,224190207,1980,1980,1980,1980,0
|
|
20230727,164500,224190207,1980,1980,1980,1980,0
|
|
20230727,164400,224190207,1980,1980,1980,1980,0
|
|
20230727,164300,224190207,1980,1980,1980,1980,0
|
|
20230727,164200,224190207,1980,1980,1980,1980,0
|
|
20230727,164100,224190207,1980,1980,1980,1980,0
|
|
20230727,164000,224190207,1980,1980,1980,1980,0
|
|
20230727,163900,224190207,1980,1980,1980,1980,0
|
|
20230727,163800,224190207,1980,1980,1980,1980,0
|
|
20230727,163700,224190207,1980,1980,1980,1980,0
|
|
20230727,163600,224190207,1980,1980,1980,1980,0
|
|
20230727,163500,224190207,1980,1980,1980,1980,0
|
|
20230727,163400,224190207,1980,1980,1980,1980,0
|
|
20230727,163300,224190207,1980,1980,1980,1980,0
|
|
20230727,163200,224190207,1980,1980,1980,1980,506
|
|
20230727,163100,224190207,1980,1980,1980,1980,0
|
|
20230727,163000,224190207,1980,1980,1980,1980,0
|
|
20230727,162900,224190207,1980,1980,1980,1980,0
|
|
20230727,162800,224190207,1980,1980,1980,1980,0
|
|
20230727,162700,224190207,1980,1980,1980,1980,0
|
|
20230727,162600,224190207,1980,1980,1980,1980,0
|
|
20230727,162500,224190207,1980,1980,1980,1980,0
|
|
20230727,162400,224190207,1980,1980,1980,1980,0
|
|
20230727,162300,224190207,1980,1980,1980,1980,0
|
|
20230727,162200,224190207,1980,1980,1980,1980,0
|
|
20230727,162100,224190207,1980,1980,1980,1980,0
|
|
20230727,162000,224190207,1980,1980,1980,1980,0
|
|
20230727,161900,224190207,1980,1980,1980,1980,0
|
|
20230727,161800,224190207,1980,1980,1980,1980,0
|
|
20230727,161700,224190207,1980,1980,1980,1980,0
|
|
20230727,161600,224190207,1980,1980,1980,1980,0
|
|
20230727,161500,224190207,1980,1980,1980,1980,0
|
|
20230727,161400,224190207,1980,1980,1980,1980,0
|
|
20230727,161300,224190207,1980,1980,1980,1980,0
|
|
20230727,161200,224190207,1980,1980,1980,1980,0
|
|
20230727,161100,224190207,1980,1980,1980,1980,0
|
|
20230727,161000,224190207,1980,1980,1980,1980,0
|
|
20230727,160900,224190207,1980,1980,1980,1980,0
|
|
20230727,160800,224190207,1980,1980,1980,1980,0
|
|
20230727,160700,224190207,1980,1980,1980,1980,0
|
|
20230727,160600,224190207,1980,1980,1980,1980,0
|
|
20230727,160500,224190207,1980,1980,1980,1980,0
|
|
20230727,160400,224190207,1980,1980,1980,1980,0
|
|
20230727,160300,224190207,1980,1980,1980,1980,0
|
|
20230727,160200,224190207,1980,1980,1980,1980,506
|
|
20230727,160100,224190207,1980,1980,1980,1980,0
|
|
20230727,160000,224190207,1980,1980,1980,1980,0
|
|
20230727,155900,224190207,1980,1980,1980,1980,0
|
|
20230727,155800,224190207,1980,1980,1980,1980,0
|
|
20230727,155700,224190207,1980,1980,1980,1980,0
|
|
20230727,155600,224190207,1980,1980,1980,1980,0
|
|
20230727,155500,224190207,1980,1980,1980,1980,0
|
|
20230727,155400,224190207,1980,1980,1980,1980,0
|
|
20230727,155300,224190207,1980,1980,1980,1980,0
|
|
20230727,155200,224190207,1980,1980,1980,1980,0
|
|
20230727,155100,224190207,1980,1980,1980,1980,0
|
|
20230727,155000,224190207,1980,1980,1980,1980,0
|
|
20230727,154900,224190207,1980,1980,1980,1980,0
|
|
20230727,154800,224190207,1980,1980,1980,1980,0
|
|
20230727,154700,224190207,1980,1980,1980,1980,0
|
|
20230727,154600,224190207,1980,1980,1980,1980,0
|
|
20230727,154500,224190207,1980,1980,1980,1980,0
|
|
20230727,154400,224190207,1980,1980,1980,1980,0
|
|
20230727,154300,224190207,1980,1980,1980,1980,0
|
|
20230727,154200,224190207,1980,1980,1980,1980,0
|
|
20230727,154100,224190207,1980,1980,1980,1980,0
|
|
20230727,154000,224190207,1980,1980,1980,1980,0
|
|
20230727,153900,224190207,1980,1980,1980,1980,0
|
|
20230727,153800,224190207,1980,1980,1980,1980,0
|
|
20230727,153700,224190207,1980,1980,1980,1980,0
|
|
20230727,153600,224190207,1980,1980,1980,1980,0
|
|
20230727,153500,224190207,1980,1980,1980,1980,0
|
|
20230727,153400,224190207,1980,1980,1980,1980,0
|
|
20230727,153300,224190207,1980,1980,1980,1980,0
|
|
20230727,153200,224190207,1980,1980,1980,1980,506
|
|
20230727,153100,224190207,1980,1980,1980,1980,0
|
|
20230727,153000,224190207,1980,1980,1980,1980,506
|
|
20230727,152900,223188327,1977,1977,1977,1977,0
|
|
20230727,152800,223188327,1977,1977,1977,1977,0
|
|
20230727,152700,223188327,1977,1977,1977,1977,0
|
|
20230727,152600,223188327,1977,1977,1977,1977,0
|
|
20230727,152500,223188327,1977,1977,1977,1977,0
|
|
20230727,152400,223188327,1977,1977,1977,1977,0
|
|
20230727,152300,223188327,1977,1977,1977,1977,0
|
|
20230727,152200,223188327,1977,1977,1977,1977,0
|
|
20230727,152100,223188327,1977,1977,1977,1977,0
|
|
20230727,152000,223188327,1977,1977,1977,1977,0
|
|
20230727,151900,223188327,1977,1969,1977,1966,160
|
|
20230727,151800,222873503,1985,1969,1985,1969,599
|
|
20230727,151700,221688649,1971,1971,1971,1971,1288
|
|
20230727,151600,219150001,1971,1968,1971,1967,44
|
|
20230727,151500,219063410,1977,1969,1977,1969,4
|
|
20230727,151400,219055526,1969,1969,1969,1969,175
|
|
20230727,151300,218710951,1969,1967,1969,1967,180
|
|
20230727,151200,218356705,1964,1964,1964,1964,0
|
|
20230727,151100,218356705,1964,1964,1964,1964,0
|
|
20230727,151000,218356705,1964,1964,1964,1964,1061
|
|
20230727,150900,216272901,1963,1964,1964,1963,200
|
|
20230727,150800,215880290,1968,1968,1968,1968,1
|
|
20230727,150700,215878322,1964,1965,1965,1964,77
|
|
20230727,150600,215727036,1969,1969,1969,1969,161
|
|
20230727,150500,215410027,1969,1969,1969,1969,1
|
|
20230727,150400,215408058,1963,1968,1969,1963,668
|
|
20230727,150300,214094974,1969,1978,1979,1969,5188
|
|
20230727,150200,203859932,1978,1978,1978,1978,1
|
|
20230727,150100,203857954,1980,1982,1982,1980,737
|
|
20230727,150000,202398494,1980,1980,1980,1980,4
|
|
20230727,145900,202390574,1980,1980,1980,1980,0
|
|
20230727,145800,202390574,1980,1980,1980,1980,0
|
|
20230727,145700,202390574,1980,1980,1980,1980,0
|
|
20230727,145600,202390574,1980,1980,1980,1980,0
|
|
20230727,145500,202390574,1980,1976,1980,1976,1006
|
|
20230727,145400,200402714,1980,1976,1980,1976,201
|
|
20230727,145300,200005534,1977,1977,1977,1977,0
|
|
20230727,145200,200005534,1977,1977,1977,1977,0
|
|
20230727,145100,200005534,1977,1977,1977,1977,41
|
|
20230727,145000,199924477,1981,1981,1981,1981,0
|
|
20230727,144900,199924477,1981,1981,1981,1981,0
|
|
20230727,144800,199924477,1981,1981,1981,1981,971
|
|
20230727,144700,198000926,1978,1978,1978,1978,0
|
|
20230727,144600,198000926,1978,1978,1978,1978,1
|
|
20230727,144500,197998948,1976,1976,1976,1976,0
|
|
20230727,144400,197998948,1976,1976,1976,1976,1
|
|
20230727,144300,197996972,1982,1982,1982,1982,0
|
|
20230727,144200,197996972,1982,1982,1982,1982,0
|
|
20230727,144100,197996972,1982,1982,1982,1982,0
|
|
20230727,144000,197996972,1982,1982,1982,1982,0
|
|
20230727,143900,197996972,1982,1982,1982,1982,20
|
|
20230727,143800,197957332,1982,1982,1982,1982,0
|
|
20230727,143700,197957332,1982,1982,1982,1982,0
|
|
20230727,143600,197957332,1982,1978,1982,1978,2
|
|
20230727,143500,197953372,1971,1973,1973,1971,507
|
|
20230727,143400,196953655,1982,1982,1982,1982,0
|
|
20230727,143300,196953655,1982,1982,1982,1982,0
|
|
20230727,143200,196953655,1982,1978,1982,1978,2
|
|
20230727,143100,196949695,1971,1971,1971,1971,0
|
|
20230727,143000,196949695,1971,1971,1971,1971,0
|
|
20230727,142900,196949695,1971,1971,1971,1971,0
|
|
20230727,142800,196949695,1971,1971,1971,1971,0
|
|
20230727,142700,196949695,1971,1971,1971,1971,0
|
|
20230727,142600,196949695,1971,1971,1971,1971,0
|
|
20230727,142500,196949695,1971,1971,1971,1971,0
|
|
20230727,142400,196949695,1971,1971,1971,1971,0
|
|
20230727,142300,196949695,1971,1971,1971,1971,0
|
|
20230727,142200,196949695,1971,1971,1971,1971,0
|
|
20230727,142100,196949695,1971,1971,1971,1971,0
|
|
20230727,142000,196949695,1971,1971,1971,1971,0
|
|
20230727,141900,196949695,1971,1971,1971,1971,0
|
|
20230727,141800,196949695,1971,1971,1971,1971,0
|
|
20230727,141700,196949695,1971,1971,1971,1971,0
|
|
20230727,141600,196949695,1971,1971,1971,1971,50
|
|
20230727,141500,196851145,1978,1978,1978,1978,0
|
|
20230727,141400,196851145,1978,1974,1978,1974,5
|
|
20230727,141300,196841265,1983,1983,1983,1983,0
|
|
20230727,141200,196841265,1983,1983,1983,1983,0
|
|
20230727,141100,196841265,1983,1983,1983,1983,0
|
|
20230727,141000,196841265,1983,1983,1983,1983,0
|
|
20230727,140900,196841265,1983,1983,1983,1983,0
|
|
20230727,140800,196841265,1983,1973,1983,1973,40
|
|
20230727,140700,196761967,1983,1983,1983,1983,0
|
|
20230727,140600,196761967,1983,1983,1983,1983,0
|
|
20230727,140500,196761967,1983,1975,1983,1975,7
|
|
20230727,140400,196748109,1981,1978,1981,1978,251
|
|
20230727,140300,196250881,1988,1988,1988,1988,1604
|
|
20230727,140200,193062129,1991,1989,1991,1989,1600
|
|
20230727,140100,189879727,1989,1989,1989,1989,0
|
|
20230727,140000,189879727,1989,1989,1989,1989,0
|
|
20230727,135900,189879727,1989,1989,1989,1989,5
|
|
20230727,135800,189869782,1989,1989,1989,1989,53
|
|
20230727,135700,189764365,1989,1993,1995,1989,88
|
|
20230727,135600,189588861,1998,1970,1998,1970,1367
|
|
20230727,135500,186869793,1967,1967,1967,1967,20
|
|
20230727,135400,186830453,1967,1967,1967,1967,44
|
|
20230727,135300,186743905,2000,1969,2000,1969,507
|
|
20230727,135200,185734663,1969,1963,1969,1963,720
|
|
20230727,135100,184321183,1962,1962,1962,1962,0
|
|
20230727,135000,184321183,1962,1961,1962,1961,48
|
|
20230727,134900,184227042,1962,1962,1962,1962,0
|
|
20230727,134800,184227042,1962,1962,1962,1962,0
|
|
20230727,134700,184227042,1962,1962,1962,1962,51
|
|
20230727,134600,184126980,1961,1961,1961,1961,6
|
|
20230727,134500,184115214,1959,1959,1959,1959,0
|
|
20230727,134400,184115214,1959,1959,1959,1959,65
|
|
20230727,134300,183987879,1961,1961,1961,1961,0
|
|
20230727,134200,183987879,1961,1961,1961,1961,10
|
|
20230727,134100,183968269,1961,1961,1961,1961,17
|
|
20230727,134000,183934932,1961,1961,1961,1961,0
|
|
20230727,133900,183934932,1961,1961,1961,1961,0
|
|
20230727,133800,183934932,1961,1961,1961,1961,1
|
|
20230727,133700,183932971,1959,1959,1959,1959,2
|
|
20230727,133600,183929053,1962,1962,1962,1962,0
|
|
20230727,133500,183929053,1962,1962,1962,1962,0
|
|
20230727,133400,183929053,1962,1962,1962,1962,0
|
|
20230727,133300,183929053,1962,1962,1962,1962,0
|
|
20230727,133200,183929053,1962,1962,1962,1962,0
|
|
20230727,133100,183929053,1962,1962,1962,1962,0
|
|
20230727,133000,183929053,1962,1962,1962,1962,1
|
|
20230727,132900,183927091,1957,1959,1959,1957,1012
|
|
20230727,132800,181946055,1959,1959,1959,1959,0
|
|
20230727,132700,181946055,1959,1959,1959,1959,1
|
|
20230727,132600,181944096,1958,1958,1958,1958,0
|
|
20230727,132500,181944096,1958,1958,1958,1958,0
|
|
20230727,132400,181944096,1958,1960,1960,1957,510
|
|
20230727,132300,180945022,1962,1962,1962,1962,0
|
|
20230727,132200,180945022,1962,1962,1962,1962,0
|
|
20230727,132100,180945022,1962,1962,1962,1962,0
|
|
20230727,132000,180945022,1962,1962,1962,1962,10
|
|
20230727,131900,180925402,1962,1962,1962,1962,25
|
|
20230727,131800,180876352,1962,1962,1962,1962,765
|
|
20230727,131700,179375422,1969,1969,1969,1969,0
|
|
20230727,131600,179375422,1969,1969,1969,1969,0
|
|
20230727,131500,179375422,1969,1970,1970,1960,2700
|
|
20230727,131400,174063175,1974,1974,1974,1974,0
|
|
20230727,131300,174063175,1974,1974,1974,1974,0
|
|
20230727,131200,174063175,1974,1974,1974,1974,0
|
|
20230727,131100,174063175,1974,1974,1974,1974,0
|
|
20230727,131000,174063175,1974,1974,1974,1973,1709
|
|
20230727,130900,170689789,1974,1974,1974,1974,0
|
|
20230727,130800,170689789,1974,1974,1974,1974,0
|
|
20230727,130700,170689789,1974,1974,1974,1974,0
|
|
20230727,130600,170689789,1974,1974,1974,1974,0
|
|
20230727,130500,170689789,1974,1974,1974,1974,0
|
|
20230727,130400,170689789,1974,1974,1974,1974,0
|
|
20230727,130300,170689789,1974,1974,1974,1974,0
|
|
20230727,130200,170689789,1974,1974,1974,1974,0
|
|
20230727,130100,170689789,1974,1974,1974,1974,0
|
|
20230727,130000,170689789,1974,1974,1974,1974,0
|
|
20230727,125900,170689789,1974,1974,1974,1974,0
|
|
20230727,125800,170689789,1974,1974,1974,1974,53
|
|
20230727,125700,170585167,1972,1972,1972,1972,0
|
|
20230727,125600,170585167,1972,1972,1972,1972,0
|
|
20230727,125500,170585167,1972,1972,1972,1972,0
|
|
20230727,125400,170585167,1972,1972,1972,1972,0
|
|
20230727,125300,170585167,1972,1972,1972,1972,0
|
|
20230727,125200,170585167,1972,1972,1972,1972,0
|
|
20230727,125100,170585167,1972,1972,1972,1972,0
|
|
20230727,125000,170585167,1972,1972,1972,1972,0
|
|
20230727,124900,170585167,1972,1972,1972,1972,0
|
|
20230727,124800,170585167,1972,1972,1972,1972,0
|
|
20230727,124700,170585167,1972,1972,1972,1972,0
|
|
20230727,124600,170585167,1972,1972,1972,1972,0
|
|
20230727,124500,170585167,1972,1972,1972,1972,0
|
|
20230727,124400,170585167,1972,1972,1972,1972,0
|
|
20230727,124300,170585167,1972,1972,1972,1972,410
|
|
20230727,124200,169776647,1972,1972,1972,1972,1
|
|
20230727,124100,169774675,1975,1975,1975,1975,0
|
|
20230727,124000,169774675,1975,1975,1975,1975,100
|
|
20230727,123900,169577175,1979,1979,1979,1979,0
|
|
20230727,123800,169577175,1979,1979,1979,1979,100
|
|
20230727,123700,169379275,1973,1973,1973,1973,14
|
|
20230727,123600,169351653,1989,1968,1989,1968,200
|
|
20230727,123500,168955336,1964,1964,1964,1964,187
|
|
20230727,123400,168588068,1964,1964,1964,1964,0
|
|
20230727,123300,168588068,1964,1964,1964,1964,0
|
|
20230727,123200,168588068,1964,1964,1964,1964,0
|
|
20230727,123100,168588068,1964,1962,1964,1962,1120
|
|
20230727,123000,166390550,1961,1961,1961,1961,0
|
|
20230727,122900,166390550,1961,1961,1961,1961,0
|
|
20230727,122800,166390550,1961,1961,1961,1961,0
|
|
20230727,122700,166390550,1961,1961,1961,1961,0
|
|
20230727,122600,166390550,1961,1961,1961,1961,0
|
|
20230727,122500,166390550,1961,1962,1962,1961,65
|
|
20230727,122400,166263075,1957,1957,1957,1957,0
|
|
20230727,122300,166263075,1957,1957,1957,1957,0
|
|
20230727,122200,166263075,1957,1968,1968,1957,3300
|
|
20230727,122100,159789147,1969,1969,1969,1969,18
|
|
20230727,122000,159753705,1974,1972,1974,1970,223
|
|
20230727,121900,159313925,1972,1972,1972,1972,0
|
|
20230727,121800,159313925,1972,1972,1972,1972,0
|
|
20230727,121700,159313925,1972,1972,1972,1972,2
|
|
20230727,121600,159309981,1972,1973,1973,1972,44
|
|
20230727,121500,159223171,1974,1974,1974,1974,22
|
|
20230727,121400,159179743,1975,1975,1975,1975,0
|
|
20230727,121300,159179743,1975,1977,1977,1975,54
|
|
20230727,121200,159073039,1980,1980,1980,1980,0
|
|
20230727,121100,159073039,1980,1980,1980,1980,99
|
|
20230727,121000,158877019,1981,1981,1981,1981,1
|
|
20230727,120900,158875038,1978,1978,1978,1978,0
|
|
20230727,120800,158875038,1978,1979,1979,1978,101
|
|
20230727,120700,158675160,1980,1979,1980,1979,130
|
|
20230727,120600,158417860,1980,1980,1980,1980,100
|
|
20230727,120500,158219860,1981,1981,1981,1981,65
|
|
20230727,120400,158091095,1981,1981,1981,1981,0
|
|
20230727,120300,158091095,1981,1980,1981,1980,1050
|
|
20230727,120200,156012045,1981,1981,1981,1981,2
|
|
20230727,120100,156008083,1988,1988,1988,1988,251
|
|
20230727,120000,155509095,1989,1989,1989,1989,0
|
|
20230727,115900,155509095,1989,1977,1989,1977,516
|
|
20230727,115800,154482883,1979,1960,1979,1960,21130
|
|
20230727,115700,112696107,1960,1960,1960,1960,308
|
|
20230727,115600,112092427,1959,1959,1959,1959,0
|
|
20230727,115500,112092427,1959,1959,1959,1959,0
|
|
20230727,115400,112092427,1959,1959,1959,1959,21
|
|
20230727,115300,112051288,1959,1959,1959,1959,0
|
|
20230727,115200,112051288,1959,1959,1959,1959,78
|
|
20230727,115100,111898486,1960,1965,1965,1960,1522
|
|
20230727,115000,108912326,1965,1969,1969,1965,190
|
|
20230727,114900,108538496,1970,1970,1970,1970,0
|
|
20230727,114800,108538496,1970,1970,1970,1970,40
|
|
20230727,114700,108459696,1970,1972,1972,1970,2961
|
|
20230727,114600,102620672,1972,1972,1972,1972,0
|
|
20230727,114500,102620672,1972,1972,1972,1972,0
|
|
20230727,114400,102620672,1972,1977,1977,1972,2
|
|
20230727,114300,102616723,1972,1972,1972,1972,0
|
|
20230727,114200,102616723,1972,1973,1973,1972,343
|
|
20230727,114100,101940256,1978,1978,1978,1978,0
|
|
20230727,114000,101940256,1978,1978,1978,1978,116
|
|
20230727,113900,101710808,1978,1978,1978,1978,0
|
|
20230727,113800,101710808,1978,1978,1978,1978,0
|
|
20230727,113700,101710808,1978,1978,1978,1978,48
|
|
20230727,113600,101615864,1979,1979,1979,1979,0
|
|
20230727,113500,101615864,1979,1979,1979,1979,0
|
|
20230727,113400,101615864,1979,1979,1979,1979,0
|
|
20230727,113300,101615864,1979,1979,1979,1979,0
|
|
20230727,113200,101615864,1979,1979,1979,1979,0
|
|
20230727,113100,101615864,1979,1979,1979,1979,0
|
|
20230727,113000,101615864,1979,1979,1979,1979,0
|
|
20230727,112900,101615864,1979,1979,1979,1979,0
|
|
20230727,112800,101615864,1979,1978,1979,1978,507
|
|
20230727,112700,100612584,1970,1970,1970,1970,0
|
|
20230727,112600,100612584,1970,1970,1970,1970,0
|
|
20230727,112500,100612584,1970,1970,1970,1970,0
|
|
20230727,112400,100612584,1970,1970,1970,1970,866
|
|
20230727,112300,98906564,1970,1970,1970,1970,0
|
|
20230727,112200,98906564,1970,1967,1970,1967,1168
|
|
20230727,112100,96605679,1966,1966,1966,1966,0
|
|
20230727,112000,96605679,1966,1966,1966,1966,217
|
|
20230727,111900,96179057,1967,1967,1967,1967,0
|
|
20230727,111800,96179057,1967,1967,1967,1967,0
|
|
20230727,111700,96179057,1967,1967,1967,1967,0
|
|
20230727,111600,96179057,1967,1967,1967,1967,0
|
|
20230727,111500,96179057,1967,1967,1967,1967,0
|
|
20230727,111400,96179057,1967,1967,1967,1967,3
|
|
20230727,111300,96173156,1966,1966,1966,1966,47
|
|
20230727,111200,96080754,1970,1970,1970,1970,0
|
|
20230727,111100,96080754,1970,1970,1970,1970,0
|
|
20230727,111000,96080754,1970,1970,1970,1970,0
|
|
20230727,110900,96080754,1970,1970,1970,1970,0
|
|
20230727,110800,96080754,1970,1970,1970,1970,0
|
|
20230727,110700,96080754,1970,1970,1970,1970,0
|
|
20230727,110600,96080754,1970,1970,1970,1970,0
|
|
20230727,110500,96080754,1970,1970,1970,1970,1
|
|
20230727,110400,96078784,1970,1970,1970,1970,0
|
|
20230727,110300,96078784,1970,1976,1977,1970,37
|
|
20230727,110200,96005692,1976,1976,1976,1976,10
|
|
20230727,110100,95985932,1977,1976,1977,1976,412
|
|
20230727,110000,95171819,1976,1962,1976,1962,515
|
|
20230727,105900,94154303,1979,1979,1979,1979,0
|
|
20230727,105800,94154303,1979,1979,1979,1979,0
|
|
20230727,105700,94154303,1979,1959,1979,1959,1026
|
|
20230727,105600,92131845,1956,1956,1956,1956,0
|
|
20230727,105500,92131845,1956,1956,1956,1956,0
|
|
20230727,105400,92131845,1956,1956,1956,1956,0
|
|
20230727,105300,92131845,1956,1956,1956,1956,0
|
|
20230727,105200,92131845,1956,1956,1956,1956,0
|
|
20230727,105100,92131845,1956,1956,1956,1956,96
|
|
20230727,105000,91944069,1957,1957,1957,1957,378
|
|
20230727,104900,91204323,1957,1957,1957,1957,0
|
|
20230727,104800,91204323,1957,1957,1957,1957,13
|
|
20230727,104700,91178882,1957,1957,1957,1957,0
|
|
20230727,104600,91178882,1957,1957,1957,1957,30
|
|
20230727,104500,91120172,1958,1958,1958,1958,1450
|
|
20230727,104400,88281072,1958,1958,1958,1958,500
|
|
20230727,104300,87302072,1959,1959,1959,1959,0
|
|
20230727,104200,87302072,1959,1959,1959,1959,27
|
|
20230727,104100,87249179,1958,1958,1958,1958,0
|
|
20230727,104000,87249179,1958,1959,1959,1958,200
|
|
20230727,103900,86857576,1958,1958,1958,1958,0
|
|
20230727,103800,86857576,1958,1958,1958,1958,0
|
|
20230727,103700,86857576,1958,1958,1958,1958,0
|
|
20230727,103600,86857576,1958,1961,1961,1958,2840
|
|
20230727,103500,81294695,1965,1965,1965,1965,0
|
|
20230727,103400,81294695,1965,1965,1965,1965,0
|
|
20230727,103300,81294695,1965,1965,1965,1965,210
|
|
20230727,103200,80882045,1965,1965,1965,1965,0
|
|
20230727,103100,80882045,1965,1965,1965,1965,1
|
|
20230727,103000,80880080,1965,1965,1965,1965,0
|
|
20230727,102900,80880080,1965,1965,1965,1965,10
|
|
20230727,102800,80860430,1959,1960,1960,1959,178
|
|
20230727,102700,80511668,1960,1960,1960,1960,0
|
|
20230727,102600,80511668,1960,1960,1960,1960,0
|
|
20230727,102500,80511668,1960,1960,1960,1960,0
|
|
20230727,102400,80511668,1960,1960,1960,1960,0
|
|
20230727,102300,80511668,1960,1960,1960,1960,222
|
|
20230727,102200,80076548,1960,1960,1960,1960,178
|
|
20230727,102100,79727668,1963,1958,1963,1958,4065
|
|
20230727,102000,71763073,1962,1962,1962,1962,800
|
|
20230727,101900,70193473,1959,1959,1959,1959,243
|
|
20230727,101800,69717436,1959,1959,1959,1959,105
|
|
20230727,101700,69511741,1959,1959,1959,1959,0
|
|
20230727,101600,69511741,1959,1959,1959,1959,4
|
|
20230727,101500,69503905,1959,1959,1959,1959,0
|
|
20230727,101400,69503905,1959,1959,1959,1959,0
|
|
20230727,101300,69503905,1959,1959,1959,1959,0
|
|
20230727,101200,69503905,1959,1959,1959,1959,0
|
|
20230727,101100,69503905,1959,1959,1959,1959,0
|
|
20230727,101000,69503905,1959,1959,1959,1959,0
|
|
20230727,100900,69503905,1959,1959,1959,1959,0
|
|
20230727,100800,69503905,1959,1959,1959,1959,0
|
|
20230727,100700,69503905,1959,1959,1959,1959,0
|
|
20230727,100600,69503905,1959,1962,1962,1959,311
|
|
20230727,100500,68894626,1959,1959,1963,1959,6
|
|
20230727,100400,68882864,1963,1963,1963,1963,101
|
|
20230727,100300,68684601,1958,1958,1958,1958,0
|
|
20230727,100200,68684601,1958,1963,1963,1958,2001
|
|
20230727,100100,64766638,1963,1963,1963,1963,0
|
|
20230727,100000,64766638,1963,1963,1963,1963,0
|
|
20230727,095900,64766638,1963,1963,1963,1963,0
|
|
20230727,095800,64766638,1963,1963,1963,1963,0
|
|
20230727,095700,64766638,1963,1963,1963,1963,0
|
|
20230727,095600,64766638,1963,1963,1963,1963,12
|
|
20230727,095500,64743082,1963,1963,1963,1963,0
|
|
20230727,095400,64743082,1963,1963,1963,1963,0
|
|
20230727,095300,64743082,1963,1963,1963,1963,6
|
|
20230727,095200,64731304,1963,1963,1963,1963,0
|
|
20230727,095100,64731304,1963,1963,1963,1963,0
|
|
20230727,095000,64731304,1963,1963,1963,1963,20
|
|
20230727,094900,64692044,1963,1962,1963,1962,14
|
|
20230727,094800,64664575,1959,1967,1968,1959,1859
|
|
20230727,094700,61014008,1967,1967,1967,1967,1
|
|
20230727,094600,61012041,1961,1967,1967,1961,14
|
|
20230727,094500,60984581,1961,1966,1966,1961,365
|
|
20230727,094400,60268345,1966,1966,1966,1966,0
|
|
20230727,094300,60268345,1966,1963,1966,1963,251
|
|
20230727,094200,59775500,1962,1962,1962,1962,152
|
|
20230727,094100,59477276,1962,1962,1962,1962,45
|
|
20230727,094000,59388986,1961,1960,1961,1960,2
|
|
20230727,093900,59385065,1958,1958,1958,1958,0
|
|
20230727,093800,59385065,1958,1958,1958,1958,274
|
|
20230727,093700,58848573,1963,1963,1963,1963,0
|
|
20230727,093600,58848573,1963,1959,1963,1959,70
|
|
20230727,093500,58711439,1958,1958,1958,1958,0
|
|
20230727,093400,58711439,1958,1958,1958,1958,505
|
|
20230727,093300,57722649,1959,1959,1959,1959,556
|
|
20230727,093200,56633445,1959,1962,1963,1959,2531
|
|
20230727,093100,51671833,1965,1965,1965,1965,0
|
|
20230727,093000,51671833,1965,1960,1965,1960,11
|
|
20230727,092900,51650248,1966,1966,1966,1966,10
|
|
20230727,092800,51630588,1966,1960,1966,1960,128
|
|
20230727,092700,51379648,1966,1966,1966,1966,0
|
|
20230727,092600,51379648,1966,1966,1966,1966,0
|
|
20230727,092500,51379648,1966,1966,1966,1966,0
|
|
20230727,092400,51379648,1966,1966,1966,1966,0
|
|
20230727,092300,51379648,1966,1966,1966,1966,10
|
|
20230727,092200,51359988,1966,1966,1966,1966,4
|
|
20230727,092100,51352124,1958,1964,1964,1958,199
|
|
20230727,092000,50962362,1964,1964,1965,1964,186
|
|
20230727,091900,50596986,1964,1956,1964,1956,31
|
|
20230727,091800,50536342,1955,1964,1964,1955,527
|
|
20230727,091700,49505182,1965,1965,1965,1965,15
|
|
20230727,091600,49475707,1967,1967,1967,1967,0
|
|
20230727,091500,49475707,1967,1967,1967,1967,0
|
|
20230727,091400,49475707,1967,1967,1967,1967,0
|
|
20230727,091300,49475707,1967,1958,1967,1958,1265
|
|
20230727,091200,46998819,1958,1968,1968,1958,31
|
|
20230727,091100,46938111,1968,1968,1968,1968,3000
|
|
20230727,091000,41034111,1968,1968,1968,1968,1
|
|
20230727,090900,41032143,1968,1968,1970,1959,869
|
|
20230727,090800,39323123,1968,1960,1968,1960,1069
|
|
20230727,090700,37219739,1968,1968,1968,1968,0
|
|
20230727,090600,37219739,1968,1966,1968,1966,50
|
|
20230727,090500,37121352,1960,1960,1960,1960,104
|
|
20230727,090400,36917512,1967,1967,1967,1967,1500
|
|
20230727,090300,33967012,1967,1967,1967,1967,0
|
|
20230727,090200,33967012,1967,1957,1967,1957,1316
|
|
20230727,090100,31387142,1948,1957,1957,1948,4524
|
|
20230727,090000,22550855,1960,1968,1968,1960,11463
|