590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184700,184192335,1995,1995,1995,1995,2705
|
|
20230918,184600,184192335,1995,1995,1995,1995,0
|
|
20230918,184500,184192335,1995,1995,1995,1995,0
|
|
20230918,184400,184192335,1995,1995,1995,1995,0
|
|
20230918,184300,184192335,1995,1995,1995,1995,0
|
|
20230918,184200,184192335,1995,1995,1995,1995,0
|
|
20230918,184100,184192335,1995,1995,1995,1995,0
|
|
20230918,184000,184192335,1995,1995,1995,1995,0
|
|
20230918,183900,184192335,1995,1995,1995,1995,0
|
|
20230918,183800,184192335,1995,1995,1995,1995,0
|
|
20230918,183700,184192335,1995,1995,1995,1995,0
|
|
20230918,183600,184192335,1995,1995,1995,1995,0
|
|
20230918,183500,184192335,1995,1995,1995,1995,0
|
|
20230918,183400,184192335,1995,1995,1995,1995,0
|
|
20230918,183300,184192335,1995,1995,1995,1995,0
|
|
20230918,183200,184192335,1995,1995,1995,1995,0
|
|
20230918,183100,184192335,1995,1995,1995,1995,0
|
|
20230918,183000,184192335,1995,1995,1995,1995,0
|
|
20230918,182900,184192335,1995,1995,1995,1995,0
|
|
20230918,182800,184192335,1995,1995,1995,1995,0
|
|
20230918,182700,184192335,1995,1995,1995,1995,0
|
|
20230918,182600,184192335,1995,1995,1995,1995,0
|
|
20230918,182500,184192335,1995,1995,1995,1995,0
|
|
20230918,182400,184192335,1995,1995,1995,1995,0
|
|
20230918,182300,184192335,1995,1995,1995,1995,0
|
|
20230918,182200,184192335,1995,1995,1995,1995,0
|
|
20230918,182100,184192335,1995,1995,1995,1995,0
|
|
20230918,182000,184192335,1995,1995,1995,1995,0
|
|
20230918,181900,184192335,1995,1995,1995,1995,0
|
|
20230918,181800,184192335,1995,1995,1995,1995,0
|
|
20230918,181700,184192335,1995,1995,1995,1995,2705
|
|
20230918,181600,184192335,1995,1995,1995,1995,0
|
|
20230918,181500,184192335,1995,1995,1995,1995,0
|
|
20230918,181400,184192335,1995,1995,1995,1995,0
|
|
20230918,181300,184192335,1995,1995,1995,1995,0
|
|
20230918,181200,184192335,1995,1995,1995,1995,0
|
|
20230918,181100,184192335,1995,1995,1995,1995,0
|
|
20230918,181000,184192335,1995,1995,1995,1995,0
|
|
20230918,180900,184192335,1995,1995,1995,1995,0
|
|
20230918,180800,184192335,1995,1995,1995,1995,0
|
|
20230918,180700,184192335,1995,1995,1995,1995,0
|
|
20230918,180600,184192335,1995,1995,1995,1995,0
|
|
20230918,180500,184192335,1995,1995,1995,1995,0
|
|
20230918,180400,184192335,1995,1995,1995,1995,0
|
|
20230918,180300,184192335,1995,1995,1995,1995,0
|
|
20230918,180200,184192335,1995,1995,1995,1995,0
|
|
20230918,180100,184192335,1995,1995,1995,1995,0
|
|
20230918,180000,184192335,1995,1995,1995,1995,0
|
|
20230918,175900,184192335,1995,1995,1995,1995,0
|
|
20230918,175800,184192335,1995,1995,1995,1995,0
|
|
20230918,175700,184192335,1995,1995,1995,1995,0
|
|
20230918,175600,184192335,1995,1995,1995,1995,0
|
|
20230918,175500,184192335,1995,1995,1995,1995,0
|
|
20230918,175400,184192335,1995,1995,1995,1995,0
|
|
20230918,175300,184192335,1995,1995,1995,1995,0
|
|
20230918,175200,184192335,1995,1995,1995,1995,0
|
|
20230918,175100,184192335,1995,1995,1995,1995,0
|
|
20230918,175000,184192335,1995,1995,1995,1995,0
|
|
20230918,174900,184192335,1995,1995,1995,1995,0
|
|
20230918,174800,184192335,1995,1995,1995,1995,0
|
|
20230918,174700,184192335,1995,1995,1995,1995,2705
|
|
20230918,174600,184192335,1995,1995,1995,1995,0
|
|
20230918,174500,184192335,1995,1995,1995,1995,0
|
|
20230918,174400,184192335,1995,1995,1995,1995,0
|
|
20230918,174300,184192335,1995,1995,1995,1995,0
|
|
20230918,174200,184192335,1995,1995,1995,1995,0
|
|
20230918,174100,184192335,1995,1995,1995,1995,0
|
|
20230918,174000,184192335,1995,1995,1995,1995,0
|
|
20230918,173900,184192335,1995,1995,1995,1995,0
|
|
20230918,173800,184192335,1995,1995,1995,1995,0
|
|
20230918,173700,184192335,1995,1995,1995,1995,0
|
|
20230918,173600,184192335,1995,1995,1995,1995,0
|
|
20230918,173500,184192335,1995,1995,1995,1995,0
|
|
20230918,173400,184192335,1995,1995,1995,1995,0
|
|
20230918,173300,184192335,1995,1995,1995,1995,0
|
|
20230918,173200,184192335,1995,1995,1995,1995,0
|
|
20230918,173100,184192335,1995,1995,1995,1995,0
|
|
20230918,173000,184192335,1995,1995,1995,1995,0
|
|
20230918,172900,184192335,1995,1995,1995,1995,0
|
|
20230918,172800,184192335,1995,1995,1995,1995,0
|
|
20230918,172700,184192335,1995,1995,1995,1995,0
|
|
20230918,172600,184192335,1995,1995,1995,1995,0
|
|
20230918,172500,184192335,1995,1995,1995,1995,0
|
|
20230918,172400,184192335,1995,1995,1995,1995,0
|
|
20230918,172300,184192335,1995,1995,1995,1995,0
|
|
20230918,172200,184192335,1995,1995,1995,1995,0
|
|
20230918,172100,184192335,1995,1995,1995,1995,0
|
|
20230918,172000,184192335,1995,1995,1995,1995,0
|
|
20230918,171900,184192335,1995,1995,1995,1995,0
|
|
20230918,171800,184192335,1995,1995,1995,1995,0
|
|
20230918,171700,184192335,1995,1995,1995,1995,2705
|
|
20230918,171600,184192335,1995,1995,1995,1995,0
|
|
20230918,171500,184192335,1995,1995,1995,1995,0
|
|
20230918,171400,184192335,1995,1995,1995,1995,0
|
|
20230918,171300,184192335,1995,1995,1995,1995,0
|
|
20230918,171200,184192335,1995,1995,1995,1995,0
|
|
20230918,171100,184192335,1995,1995,1995,1995,0
|
|
20230918,171000,184192335,1995,1995,1995,1995,0
|
|
20230918,170900,184192335,1995,1995,1995,1995,0
|
|
20230918,170800,184192335,1995,1995,1995,1995,0
|
|
20230918,170700,184192335,1995,1995,1995,1995,0
|
|
20230918,170600,184192335,1995,1995,1995,1995,0
|
|
20230918,170500,184192335,1995,1995,1995,1995,0
|
|
20230918,170400,184192335,1995,1995,1995,1995,0
|
|
20230918,170300,184192335,1995,1995,1995,1995,0
|
|
20230918,170200,184192335,1995,1995,1995,1995,0
|
|
20230918,170100,184192335,1995,1995,1995,1995,0
|
|
20230918,170000,184192335,1995,1995,1995,1995,0
|
|
20230918,165900,184192335,1995,1995,1995,1995,0
|
|
20230918,165800,184192335,1995,1995,1995,1995,0
|
|
20230918,165700,184192335,1995,1995,1995,1995,0
|
|
20230918,165600,184192335,1995,1995,1995,1995,0
|
|
20230918,165500,184192335,1995,1995,1995,1995,0
|
|
20230918,165400,184192335,1995,1995,1995,1995,0
|
|
20230918,165300,184192335,1995,1995,1995,1995,0
|
|
20230918,165200,184192335,1995,1995,1995,1995,0
|
|
20230918,165100,184192335,1995,1995,1995,1995,0
|
|
20230918,165000,184192335,1995,1995,1995,1995,0
|
|
20230918,164900,184192335,1995,1995,1995,1995,0
|
|
20230918,164800,184192335,1995,1995,1995,1995,0
|
|
20230918,164700,184192335,1995,1995,1995,1995,2705
|
|
20230918,164600,184192335,1995,1995,1995,1995,0
|
|
20230918,164500,184192335,1995,1995,1995,1995,0
|
|
20230918,164400,184192335,1995,1995,1995,1995,0
|
|
20230918,164300,184192335,1995,1995,1995,1995,0
|
|
20230918,164200,184192335,1995,1995,1995,1995,0
|
|
20230918,164100,184192335,1995,1995,1995,1995,0
|
|
20230918,164000,184192335,1995,1995,1995,1995,0
|
|
20230918,163900,184192335,1995,1995,1995,1995,0
|
|
20230918,163800,184192335,1995,1995,1995,1995,0
|
|
20230918,163700,184192335,1995,1995,1995,1995,0
|
|
20230918,163600,184192335,1995,1995,1995,1995,0
|
|
20230918,163500,184192335,1995,1995,1995,1995,0
|
|
20230918,163400,184192335,1995,1995,1995,1995,0
|
|
20230918,163300,184192335,1995,1995,1995,1995,0
|
|
20230918,163200,184192335,1995,1995,1995,1995,0
|
|
20230918,163100,184192335,1995,1995,1995,1995,0
|
|
20230918,163000,184192335,1995,1995,1995,1995,0
|
|
20230918,162900,184192335,1995,1995,1995,1995,0
|
|
20230918,162800,184192335,1995,1995,1995,1995,0
|
|
20230918,162700,184192335,1995,1995,1995,1995,0
|
|
20230918,162600,184192335,1995,1995,1995,1995,0
|
|
20230918,162500,184192335,1995,1995,1995,1995,0
|
|
20230918,162400,184192335,1995,1995,1995,1995,0
|
|
20230918,162300,184192335,1995,1995,1995,1995,0
|
|
20230918,162200,184192335,1995,1995,1995,1995,0
|
|
20230918,162100,184192335,1995,1995,1995,1995,0
|
|
20230918,162000,184192335,1995,1995,1995,1995,0
|
|
20230918,161900,184192335,1995,1995,1995,1995,0
|
|
20230918,161800,184192335,1995,1995,1995,1995,0
|
|
20230918,161700,184192335,1995,1995,1995,1995,2705
|
|
20230918,161600,184192335,1995,1995,1995,1995,0
|
|
20230918,161500,184192335,1995,1995,1995,1995,0
|
|
20230918,161400,184192335,1995,1995,1995,1995,0
|
|
20230918,161300,184192335,1995,1995,1995,1995,0
|
|
20230918,161200,184192335,1995,1995,1995,1995,0
|
|
20230918,161100,184192335,1995,1995,1995,1995,0
|
|
20230918,161000,184192335,1995,1995,1995,1995,0
|
|
20230918,160900,184192335,1995,1995,1995,1995,0
|
|
20230918,160800,184192335,1995,1995,1995,1995,0
|
|
20230918,160700,184192335,1995,1995,1995,1995,0
|
|
20230918,160600,184192335,1995,1995,1995,1995,0
|
|
20230918,160500,184192335,1995,1995,1995,1995,0
|
|
20230918,160400,184192335,1995,1995,1995,1995,0
|
|
20230918,160300,184192335,1995,1995,1995,1995,0
|
|
20230918,160200,184192335,1995,1995,1995,1995,0
|
|
20230918,160100,184192335,1995,1995,1995,1995,0
|
|
20230918,160000,184192335,1995,1995,1995,1995,0
|
|
20230918,155900,184192335,1995,1995,1995,1995,0
|
|
20230918,155800,184192335,1995,1995,1995,1995,0
|
|
20230918,155700,184192335,1995,1995,1995,1995,0
|
|
20230918,155600,184192335,1995,1995,1995,1995,0
|
|
20230918,155500,184192335,1995,1995,1995,1995,0
|
|
20230918,155400,184192335,1995,1995,1995,1995,0
|
|
20230918,155300,184192335,1995,1995,1995,1995,0
|
|
20230918,155200,184192335,1995,1995,1995,1995,0
|
|
20230918,155100,184192335,1995,1995,1995,1995,0
|
|
20230918,155000,184192335,1995,1995,1995,1995,0
|
|
20230918,154900,184192335,1995,1995,1995,1995,0
|
|
20230918,154800,184192335,1995,1995,1995,1995,0
|
|
20230918,154700,184192335,1995,1995,1995,1995,2705
|
|
20230918,154600,184192335,1995,1995,1995,1995,0
|
|
20230918,154500,184192335,1995,1995,1995,1995,0
|
|
20230918,154400,184192335,1995,1995,1995,1995,0
|
|
20230918,154300,184192335,1995,1995,1995,1995,0
|
|
20230918,154200,184192335,1995,1995,1995,1995,0
|
|
20230918,154100,184192335,1995,1995,1995,1995,0
|
|
20230918,154000,184192335,1995,1995,1995,1995,0
|
|
20230918,153900,184192335,1995,1995,1995,1995,0
|
|
20230918,153800,184192335,1995,1995,1995,1995,0
|
|
20230918,153700,184192335,1995,1995,1995,1995,0
|
|
20230918,153600,184192335,1995,1995,1995,1995,0
|
|
20230918,153500,184192335,1995,1995,1995,1995,0
|
|
20230918,153400,184192335,1995,1995,1995,1995,0
|
|
20230918,153300,184192335,1995,1995,1995,1995,0
|
|
20230918,153200,184192335,1995,1995,1995,1995,0
|
|
20230918,153100,184192335,1995,1995,1995,1995,0
|
|
20230918,153000,184192335,1995,1995,1995,1995,2705
|
|
20230918,152900,178795860,1995,1995,1995,1995,0
|
|
20230918,152800,178795860,1995,1995,1995,1995,0
|
|
20230918,152700,178795860,1995,1995,1995,1995,0
|
|
20230918,152600,178795860,1995,1995,1995,1995,0
|
|
20230918,152500,178795860,1995,1995,1995,1995,0
|
|
20230918,152400,178795860,1995,1995,1995,1995,0
|
|
20230918,152300,178795860,1995,1995,1995,1995,0
|
|
20230918,152200,178795860,1995,1995,1995,1995,0
|
|
20230918,152100,178795860,1995,1995,1995,1995,0
|
|
20230918,152000,178795860,1995,1995,1995,1995,0
|
|
20230918,151900,178795860,1995,1998,1998,1995,4593
|
|
20230918,151800,169622491,2000,2000,2000,2000,10
|
|
20230918,151700,169602491,2000,2000,2000,2000,0
|
|
20230918,151600,169602491,2000,1998,2000,1998,101
|
|
20230918,151500,169400691,2000,2000,2000,2000,1
|
|
20230918,151400,169398691,2000,2000,2000,2000,1
|
|
20230918,151300,169396691,2000,1998,2000,1998,71
|
|
20230918,151200,169254792,2000,1999,2000,1999,27
|
|
20230918,151100,169200793,2000,2000,2000,2000,0
|
|
20230918,151000,169200793,2000,1999,2000,1998,52
|
|
20230918,150900,169096883,2000,2000,2000,2000,11
|
|
20230918,150800,169074883,1998,1998,1998,1998,15
|
|
20230918,150700,169044913,2000,2000,2000,2000,10
|
|
20230918,150600,169024913,1999,1999,1999,1999,50
|
|
20230918,150500,168924963,2000,1997,2000,1997,102
|
|
20230918,150400,168721263,2000,2000,2000,2000,1
|
|
20230918,150300,168719263,1998,1998,1998,1998,2
|
|
20230918,150200,168715267,2000,1999,2000,1995,2292
|
|
20230918,150100,164140767,2005,2005,2005,2005,0
|
|
20230918,150000,164140767,2005,2005,2005,2000,3
|
|
20230918,145900,164134757,1997,2000,2005,1997,1412
|
|
20230918,145800,161313937,2005,2005,2005,2005,100
|
|
20230918,145700,161113437,2000,2005,2005,2000,2
|
|
20230918,145600,161109432,2000,2000,2000,2000,0
|
|
20230918,145500,161109432,2000,2000,2000,2000,0
|
|
20230918,145400,161109432,2000,2005,2005,2000,6
|
|
20230918,145300,161097412,2005,2000,2005,2000,31
|
|
20230918,145200,161035407,2000,2000,2000,2000,0
|
|
20230918,145100,161035407,2000,2000,2000,2000,1
|
|
20230918,145000,161033407,2005,2005,2005,2005,1
|
|
20230918,144900,161031402,2000,2000,2000,2000,0
|
|
20230918,144800,161031402,2000,2000,2000,2000,0
|
|
20230918,144700,161031402,2000,2000,2000,2000,1
|
|
20230918,144600,161029402,2005,2005,2005,2005,1
|
|
20230918,144500,161027397,2000,2000,2000,2000,20
|
|
20230918,144400,160987397,2005,2005,2005,2005,0
|
|
20230918,144300,160987397,2005,2005,2005,2005,0
|
|
20230918,144200,160987397,2005,2000,2005,2000,3
|
|
20230918,144100,160981387,2005,2005,2005,2005,0
|
|
20230918,144000,160981387,2005,2000,2005,1995,1661
|
|
20230918,143900,157662640,2000,2005,2005,2000,2
|
|
20230918,143800,157658635,2000,2000,2000,2000,0
|
|
20230918,143700,157658635,2000,2005,2005,2000,2
|
|
20230918,143600,157654630,2000,2000,2000,2000,1
|
|
20230918,143500,157652630,2005,2000,2005,2000,1297
|
|
20230918,143400,155058625,2000,2000,2000,2000,25
|
|
20230918,143300,155008625,2000,2000,2000,2000,649
|
|
20230918,143200,153710625,2000,2000,2000,2000,0
|
|
20230918,143100,153710625,2000,2005,2005,2000,156
|
|
20230918,143000,153397850,2000,2000,2005,2000,201
|
|
20230918,142900,152995845,2000,2000,2000,2000,0
|
|
20230918,142800,152995845,2000,2000,2000,2000,1
|
|
20230918,142700,152993845,1999,1999,1999,1999,0
|
|
20230918,142600,152993845,1999,1999,1999,1999,0
|
|
20230918,142500,152993845,1999,1999,1999,1999,0
|
|
20230918,142400,152993845,1999,1999,1999,1999,0
|
|
20230918,142300,152993845,1999,1999,1999,1999,0
|
|
20230918,142200,152993845,1999,1999,1999,1999,0
|
|
20230918,142100,152993845,1999,2000,2000,1999,20
|
|
20230918,142000,152953863,2000,2000,2000,2000,0
|
|
20230918,141900,152953863,2000,2000,2000,2000,0
|
|
20230918,141800,152953863,2000,2000,2000,2000,1050
|
|
20230918,141700,150853863,2000,2000,2000,2000,0
|
|
20230918,141600,150853863,2000,2000,2000,2000,0
|
|
20230918,141500,150853863,2000,2000,2000,2000,1
|
|
20230918,141400,150851863,1999,1999,1999,1999,50
|
|
20230918,141300,150751913,2000,2000,2000,2000,1
|
|
20230918,141200,150749913,1999,1995,2000,1994,561
|
|
20230918,141100,149628272,2000,2000,2000,2000,0
|
|
20230918,141000,149628272,2000,2000,2000,2000,0
|
|
20230918,140900,149628272,2000,2000,2000,2000,0
|
|
20230918,140800,149628272,2000,2000,2000,2000,0
|
|
20230918,140700,149628272,2000,1994,2000,1994,11
|
|
20230918,140600,149606332,2000,2000,2000,2000,0
|
|
20230918,140500,149606332,2000,1995,2000,1995,7609
|
|
20230918,140400,134391385,1999,1999,1999,1999,0
|
|
20230918,140300,134391385,1999,1998,1999,1998,20
|
|
20230918,140200,134351424,1998,1998,1998,1998,1
|
|
20230918,140100,134349426,1999,1999,1999,1999,0
|
|
20230918,140000,134349426,1999,1996,1999,1996,8
|
|
20230918,135900,134333439,1992,1995,1996,1992,502
|
|
20230918,135800,133333307,1998,1998,1998,1998,0
|
|
20230918,135700,133333307,1998,1998,1998,1998,0
|
|
20230918,135600,133333307,1998,1998,1998,1998,0
|
|
20230918,135500,133333307,1998,1999,1999,1998,3
|
|
20230918,135400,133327311,1999,1999,1999,1999,0
|
|
20230918,135300,133327311,1999,1999,1999,1998,5
|
|
20230918,135200,133317317,1999,1992,1999,1992,23
|
|
20230918,135100,133271473,1993,1993,1993,1993,100
|
|
20230918,135000,133072173,1999,1999,1999,1999,0
|
|
20230918,134900,133072173,1999,1999,1999,1999,10
|
|
20230918,134800,133052183,1999,1998,1999,1998,2
|
|
20230918,134700,133048186,1992,1996,1996,1992,2000
|
|
20230918,134600,129062171,1999,1999,1999,1999,0
|
|
20230918,134500,129062171,1999,1999,1999,1999,0
|
|
20230918,134400,129062171,1999,1999,1999,1999,0
|
|
20230918,134300,129062171,1999,1999,1999,1999,101
|
|
20230918,134200,128860272,1994,1994,1994,1994,84
|
|
20230918,134100,128692776,2000,2000,2000,2000,0
|
|
20230918,134000,128692776,2000,2000,2000,2000,0
|
|
20230918,133900,128692776,2000,2000,2000,2000,0
|
|
20230918,133800,128692776,2000,2000,2000,2000,2
|
|
20230918,133700,128688776,2000,2000,2000,2000,0
|
|
20230918,133600,128688776,2000,1994,2000,1993,201
|
|
20230918,133500,128288174,2000,2000,2000,2000,25
|
|
20230918,133400,128238174,2000,1995,2000,1994,201
|
|
20230918,133300,127837369,2000,2000,2000,2000,230
|
|
20230918,133200,127377369,2000,2000,2000,2000,0
|
|
20230918,133100,127377369,2000,2000,2000,2000,0
|
|
20230918,133000,127377369,2000,2000,2000,2000,0
|
|
20230918,132900,127377369,2000,2000,2000,2000,6
|
|
20230918,132800,127365369,1994,1998,1998,1994,128
|
|
20230918,132700,127110123,2000,2000,2000,2000,206
|
|
20230918,132600,126698123,2000,2000,2000,2000,0
|
|
20230918,132500,126698123,2000,2000,2000,2000,0
|
|
20230918,132400,126698123,2000,2000,2000,2000,0
|
|
20230918,132300,126698123,2000,2000,2000,2000,0
|
|
20230918,132200,126698123,2000,2000,2000,2000,0
|
|
20230918,132100,126698123,2000,2000,2000,1994,1111
|
|
20230918,132000,124476739,2000,2000,2000,2000,0
|
|
20230918,131900,124476739,2000,2000,2000,2000,0
|
|
20230918,131800,124476739,2000,2000,2000,2000,0
|
|
20230918,131700,124476739,2000,2000,2000,2000,3500
|
|
20230918,131600,117476739,2000,2000,2000,2000,50
|
|
20230918,131500,117376739,2000,2000,2000,2000,0
|
|
20230918,131400,117376739,2000,2000,2000,2000,0
|
|
20230918,131300,117376739,2000,2000,2000,2000,100
|
|
20230918,131200,117176739,2000,2000,2000,2000,15
|
|
20230918,131100,117146739,2000,2000,2000,2000,0
|
|
20230918,131000,117146739,2000,2000,2000,2000,586
|
|
20230918,130900,115974739,2000,2000,2000,2000,0
|
|
20230918,130800,115974739,2000,2000,2000,2000,5
|
|
20230918,130700,115964739,1993,1996,1996,1993,390
|
|
20230918,130600,115186911,2000,2000,2000,2000,10
|
|
20230918,130500,115166911,2000,2000,2000,2000,5
|
|
20230918,130400,115156911,2000,2000,2000,2000,10
|
|
20230918,130300,115136911,2000,2000,2000,2000,0
|
|
20230918,130200,115136911,2000,2000,2000,2000,100
|
|
20230918,130100,114936911,2000,2000,2000,2000,0
|
|
20230918,130000,114936911,2000,2000,2000,2000,1
|
|
20230918,125900,114934911,1996,1996,1996,1996,150
|
|
20230918,125800,114635511,1996,1996,1996,1994,6684
|
|
20230918,125700,101298844,2000,1999,2000,1996,1501
|
|
20230918,125600,98301724,2000,2000,2000,2000,0
|
|
20230918,125500,98301724,2000,2000,2000,2000,820
|
|
20230918,125400,96661724,2000,2000,2000,2000,0
|
|
20230918,125300,96661724,2000,2000,2000,2000,0
|
|
20230918,125200,96661724,2000,2000,2000,2000,2
|
|
20230918,125100,96657724,1998,1999,1999,1998,239
|
|
20230918,125000,96179976,2000,2000,2000,2000,0
|
|
20230918,124900,96179976,2000,2000,2000,2000,0
|
|
20230918,124800,96179976,2000,2000,2000,2000,1
|
|
20230918,124700,96177976,2000,2000,2000,2000,0
|
|
20230918,124600,96177976,2000,2000,2000,2000,0
|
|
20230918,124500,96177976,2000,2000,2000,2000,758
|
|
20230918,124400,94661976,2000,2000,2000,2000,0
|
|
20230918,124300,94661976,2000,2000,2000,2000,0
|
|
20230918,124200,94661976,2000,1999,2000,1999,4
|
|
20230918,124100,94653979,1999,1999,1999,1999,100
|
|
20230918,124000,94454079,2000,2000,2000,2000,0
|
|
20230918,123900,94454079,2000,2000,2000,2000,300
|
|
20230918,123800,93854079,2000,2000,2000,2000,1
|
|
20230918,123700,93852079,1997,1999,2000,1997,905
|
|
20230918,123600,92042085,1997,1998,1998,1997,53
|
|
20230918,123500,91936243,1999,1999,1999,1999,10
|
|
20230918,123400,91916253,1999,1999,1999,1999,145
|
|
20230918,123300,91626398,2000,2000,2000,2000,0
|
|
20230918,123200,91626398,2000,2000,2000,1999,606
|
|
20230918,123100,90414403,2005,2005,2005,2005,0
|
|
20230918,123000,90414403,2005,2005,2005,2005,0
|
|
20230918,122900,90414403,2005,2005,2005,2005,0
|
|
20230918,122800,90414403,2005,2005,2005,2005,3
|
|
20230918,122700,90408388,2005,2005,2005,2005,10
|
|
20230918,122600,90388338,2005,2005,2005,2005,0
|
|
20230918,122500,90388338,2005,2005,2005,2005,0
|
|
20230918,122400,90388338,2005,2005,2005,2005,0
|
|
20230918,122300,90388338,2005,2005,2005,2005,0
|
|
20230918,122200,90388338,2005,2000,2005,2000,400
|
|
20230918,122100,89588103,2000,2000,2000,2000,0
|
|
20230918,122000,89588103,2000,2000,2000,2000,5
|
|
20230918,121900,89578103,2000,2000,2000,2000,5
|
|
20230918,121800,89568103,2000,2000,2000,2000,0
|
|
20230918,121700,89568103,2000,2000,2000,1999,27
|
|
20230918,121600,89514128,1998,1998,1998,1998,380
|
|
20230918,121500,88754888,1998,1998,1998,1998,1
|
|
20230918,121400,88752890,1998,1998,1998,1998,0
|
|
20230918,121300,88752890,1998,1998,1998,1998,0
|
|
20230918,121200,88752890,1998,1998,1998,1998,27
|
|
20230918,121100,88698944,1999,1999,1999,1999,5
|
|
20230918,121000,88688949,2000,2000,2000,2000,800
|
|
20230918,120900,87088949,2000,2000,2000,2000,0
|
|
20230918,120800,87088949,2000,2000,2000,2000,200
|
|
20230918,120700,86688949,2000,2000,2000,2000,105
|
|
20230918,120600,86478949,2000,2000,2000,2000,50
|
|
20230918,120500,86378949,2000,2000,2000,2000,1
|
|
20230918,120400,86376949,1999,1999,1999,1999,0
|
|
20230918,120300,86376949,1999,1999,1999,1999,2
|
|
20230918,120200,86372951,2000,1997,2000,1997,2
|
|
20230918,120100,86368954,2000,1999,2000,1999,16
|
|
20230918,120000,86336969,1999,1999,1999,1999,200
|
|
20230918,115900,85937169,1999,1999,1999,1999,0
|
|
20230918,115800,85937169,1999,1999,1999,1999,0
|
|
20230918,115700,85937169,1999,1997,1999,1997,3
|
|
20230918,115600,85931175,1996,1997,1997,1996,500
|
|
20230918,115500,84932807,1999,1999,1999,1999,1
|
|
20230918,115400,84930808,1999,1998,1999,1998,31
|
|
20230918,115300,84868869,1998,1998,1998,1998,1
|
|
20230918,115200,84866871,1997,1997,1997,1997,1101
|
|
20230918,115100,82668174,1998,1999,1999,1998,411
|
|
20230918,115000,81846995,1998,1998,1998,1998,10
|
|
20230918,114900,81827015,1999,1999,1999,1999,5
|
|
20230918,114800,81817020,1999,1999,1999,1999,3
|
|
20230918,114700,81811023,1999,1999,1999,1999,0
|
|
20230918,114600,81811023,1999,1999,1999,1999,0
|
|
20230918,114500,81811023,1999,1999,1999,1999,617
|
|
20230918,114400,80577640,1998,1998,1998,1998,698
|
|
20230918,114300,79183036,1999,1999,1999,1999,50
|
|
20230918,114200,79083086,1999,1999,1999,1999,7
|
|
20230918,114100,79069093,2000,2000,2000,2000,2
|
|
20230918,114000,79065093,2000,2000,2000,2000,1
|
|
20230918,113900,79063093,1999,1999,1999,1999,537
|
|
20230918,113800,77989630,1999,1999,1999,1999,0
|
|
20230918,113700,77989630,1999,1999,1999,1999,0
|
|
20230918,113600,77989630,1999,1999,1999,1999,900
|
|
20230918,113500,76190530,1999,1999,1999,1999,10
|
|
20230918,113400,76170540,1999,1999,1999,1999,6
|
|
20230918,113300,76158546,1999,1999,1999,1999,0
|
|
20230918,113200,76158546,1999,2000,2000,1999,1063
|
|
20230918,113100,74032609,1999,1999,1999,1998,113
|
|
20230918,113000,73806723,2000,2000,2000,2000,0
|
|
20230918,112900,73806723,2000,2000,2000,2000,75
|
|
20230918,112800,73656723,2005,2005,2005,2005,249
|
|
20230918,112700,73157478,2005,2005,2005,2005,0
|
|
20230918,112600,73157478,2005,2005,2005,2005,0
|
|
20230918,112500,73157478,2005,2005,2005,2005,0
|
|
20230918,112400,73157478,2005,2005,2005,2005,0
|
|
20230918,112300,73157478,2005,2005,2005,2005,0
|
|
20230918,112200,73157478,2005,2005,2005,2005,25
|
|
20230918,112100,73107353,2005,2005,2005,2005,0
|
|
20230918,112000,73107353,2005,2005,2005,2005,0
|
|
20230918,111900,73107353,2005,2005,2005,2005,200
|
|
20230918,111800,72706353,2005,2005,2005,2005,0
|
|
20230918,111700,72706353,2005,2005,2005,2005,1700
|
|
20230918,111600,69297853,2005,2005,2005,2005,500
|
|
20230918,111500,68295353,2005,2005,2005,2005,0
|
|
20230918,111400,68295353,2005,2005,2005,2005,0
|
|
20230918,111300,68295353,2005,2005,2005,2005,0
|
|
20230918,111200,68295353,2005,2005,2005,2005,500
|
|
20230918,111100,67292853,2005,2000,2005,2000,6
|
|
20230918,111000,67280848,1998,1999,1999,1998,50
|
|
20230918,110900,67180946,2000,2000,2000,2000,5
|
|
20230918,110800,67170946,2005,2005,2005,2005,0
|
|
20230918,110700,67170946,2005,1997,2005,1997,501
|
|
20230918,110600,66170441,2005,2005,2005,2005,300
|
|
20230918,110500,65568941,2005,2005,2005,2005,54
|
|
20230918,110400,65460671,2005,2005,2005,2005,1
|
|
20230918,110300,65458666,1997,1999,1999,1997,140
|
|
20230918,110200,65179078,2005,2005,2005,2005,2
|
|
20230918,110100,65175068,2005,2005,2005,2005,2
|
|
20230918,110000,65171058,2005,2005,2005,2005,1
|
|
20230918,105900,65169053,1997,2005,2005,1997,2831
|
|
20230918,105800,59514290,2000,2000,2000,1999,650
|
|
20230918,105700,58214340,2000,2000,2000,2000,100
|
|
20230918,105600,58014340,2005,2005,2005,2005,1
|
|
20230918,105500,58012335,2005,2005,2005,2005,2
|
|
20230918,105400,58008325,2005,2005,2005,2005,0
|
|
20230918,105300,58008325,2005,2005,2005,2005,50
|
|
20230918,105200,57908075,2005,2005,2005,2005,15
|
|
20230918,105100,57878000,2005,2005,2005,2005,1
|
|
20230918,105000,57875995,2005,2005,2005,2005,0
|
|
20230918,104900,57875995,2005,2005,2005,2005,0
|
|
20230918,104800,57875995,2005,2005,2005,2005,1
|
|
20230918,104700,57873990,2005,2005,2005,2005,2
|
|
20230918,104600,57869980,2005,2005,2005,2005,0
|
|
20230918,104500,57869980,2005,2005,2005,2005,0
|
|
20230918,104400,57869980,2005,2005,2005,2005,275
|
|
20230918,104300,57318605,2005,2005,2005,2005,0
|
|
20230918,104200,57318605,2005,2005,2005,2005,0
|
|
20230918,104100,57318605,2005,2005,2005,2005,0
|
|
20230918,104000,57318605,2005,2005,2005,2005,0
|
|
20230918,103900,57318605,2005,2005,2005,2000,259
|
|
20230918,103800,56799735,2005,2005,2005,2005,0
|
|
20230918,103700,56799735,2005,2000,2005,1999,382
|
|
20230918,103600,56035417,2000,2000,2000,2000,0
|
|
20230918,103500,56035417,2000,2000,2000,2000,0
|
|
20230918,103400,56035417,2000,2000,2000,2000,0
|
|
20230918,103300,56035417,2000,2000,2000,2000,1050
|
|
20230918,103200,53935417,2000,1999,2000,1999,159
|
|
20230918,103100,53617575,1999,1999,1999,1999,0
|
|
20230918,103000,53617575,1999,2005,2005,1999,95
|
|
20230918,102900,53427329,2005,2005,2005,2005,0
|
|
20230918,102800,53427329,2005,2000,2005,2000,58
|
|
20230918,102700,53311319,2005,2005,2005,2005,1
|
|
20230918,102600,53309314,2000,2005,2005,2000,857
|
|
20230918,102500,51591219,2005,2005,2005,2005,0
|
|
20230918,102400,51591219,2005,2005,2005,2005,0
|
|
20230918,102300,51591219,2005,2005,2005,2005,9
|
|
20230918,102200,51573174,2000,2000,2000,2000,55
|
|
20230918,102100,51463174,2005,2005,2005,2005,0
|
|
20230918,102000,51463174,2005,2005,2005,2005,6
|
|
20230918,101900,51451144,2005,2005,2005,2005,0
|
|
20230918,101800,51451144,2005,2005,2005,2005,2
|
|
20230918,101700,51447134,2000,2000,2000,2000,0
|
|
20230918,101600,51447134,2000,2000,2000,2000,250
|
|
20230918,101500,50947134,2005,2005,2005,2005,0
|
|
20230918,101400,50947134,2005,2005,2005,2005,0
|
|
20230918,101300,50947134,2005,2005,2005,2005,100
|
|
20230918,101200,50746634,2005,2005,2005,2005,2
|
|
20230918,101100,50742624,2000,2000,2000,2000,0
|
|
20230918,101000,50742624,2000,2000,2000,2000,50
|
|
20230918,100900,50642624,2005,2005,2005,2005,2
|
|
20230918,100800,50638614,2005,2005,2005,2005,0
|
|
20230918,100700,50638614,2005,2005,2005,2000,4
|
|
20230918,100600,50630599,2005,2005,2005,2005,18
|
|
20230918,100500,50594509,2005,2005,2005,2005,0
|
|
20230918,100400,50594509,2005,2005,2005,2005,0
|
|
20230918,100300,50594509,2005,2005,2005,2005,0
|
|
20230918,100200,50594509,2005,2005,2005,2005,0
|
|
20230918,100100,50594509,2005,2005,2005,2005,0
|
|
20230918,100000,50594509,2005,2005,2005,2005,0
|
|
20230918,095900,50594509,2005,2005,2005,2005,0
|
|
20230918,095800,50594509,2005,2005,2005,2005,0
|
|
20230918,095700,50594509,2005,2005,2005,2005,0
|
|
20230918,095600,50594509,2005,2005,2005,2005,0
|
|
20230918,095500,50594509,2005,2005,2005,2005,0
|
|
20230918,095400,50594509,2005,2005,2005,2005,0
|
|
20230918,095300,50594509,2005,2000,2005,2000,1510
|
|
20230918,095200,47574504,2000,2000,2000,2000,40
|
|
20230918,095100,47494504,2000,2000,2000,2000,1
|
|
20230918,095000,47492504,2005,2005,2005,2005,0
|
|
20230918,094900,47492504,2005,2005,2005,2005,0
|
|
20230918,094800,47492504,2005,1999,2005,1999,1352
|
|
20230918,094700,44788979,1999,1999,1999,1999,621
|
|
20230918,094600,43547600,2000,2000,2000,2000,107
|
|
20230918,094500,43333600,2000,2000,2000,2000,254
|
|
20230918,094400,42825600,2000,2000,2000,2000,1
|
|
20230918,094300,42823600,2005,2005,2005,2005,231
|
|
20230918,094200,42360445,2000,2000,2000,2000,100
|
|
20230918,094100,42160445,2005,2005,2005,2005,4
|
|
20230918,094000,42152425,2005,2000,2005,2000,504
|
|
20230918,093900,41141910,2005,2005,2005,2005,23
|
|
20230918,093800,41095795,2000,2000,2005,2000,600
|
|
20230918,093700,39895765,2005,2005,2005,2005,53
|
|
20230918,093600,39789500,2005,2005,2005,2005,2
|
|
20230918,093500,39785490,2005,2005,2005,2005,279
|
|
20230918,093400,39226095,2010,2010,2010,2010,0
|
|
20230918,093300,39226095,2010,2005,2010,2005,153
|
|
20230918,093200,38919315,2010,2010,2010,2010,427
|
|
20230918,093100,38061045,2010,2010,2010,2010,52
|
|
20230918,093000,37956525,2010,2010,2010,2005,75
|
|
20230918,092900,37806125,2010,2005,2010,2005,756
|
|
20230918,092800,36290320,2005,2005,2005,2000,274
|
|
20230918,092700,35741720,2010,2010,2010,2010,2
|
|
20230918,092600,35737700,2010,2010,2010,2010,250
|
|
20230918,092500,35235200,2010,2010,2010,2010,4
|
|
20230918,092400,35227160,2010,2010,2010,2010,0
|
|
20230918,092300,35227160,2010,2010,2010,2010,0
|
|
20230918,092200,35227160,2010,2010,2010,2010,0
|
|
20230918,092100,35227160,2010,2010,2010,2010,0
|
|
20230918,092000,35227160,2010,2010,2010,2010,29
|
|
20230918,091900,35168870,2010,2010,2010,2010,4
|
|
20230918,091800,35160830,2005,2010,2010,2005,3
|
|
20230918,091700,35154805,2010,2015,2015,2010,210
|
|
20230918,091600,34732685,2015,2010,2015,2010,885
|
|
20230918,091500,32953815,2010,2015,2015,2010,61
|
|
20230918,091400,32831055,2015,2015,2015,2015,1405
|
|
20230918,091300,29999980,2015,2015,2015,2015,1547
|
|
20230918,091200,26882775,2015,2010,2015,2010,998
|
|
20230918,091100,24876785,2010,2010,2015,2010,575
|
|
20230918,091000,23721020,2010,2015,2015,2010,505
|
|
20230918,090900,22703450,2015,2015,2015,2015,500
|
|
20230918,090800,21695950,2015,2015,2015,2015,584
|
|
20230918,090700,20519190,2015,2010,2015,2010,901
|
|
20230918,090600,18703845,2015,2010,2015,2010,215
|
|
20230918,090500,18271645,2010,2010,2015,2010,528
|
|
20230918,090400,17210355,2010,2010,2015,2010,1014
|
|
20230918,090300,15172205,2010,2000,2010,2000,6968
|
|
20230918,090200,1236190,2000,2000,2000,2000,23
|
|
20230918,090100,1190190,2000,2000,2000,2000,3
|
|
20230918,090000,1184190,2000,1990,2000,1990,585
|