599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,185600,1925214606,1972,1972,1972,1972,44240
|
|
20240228,185500,1925214606,1972,1972,1972,1972,0
|
|
20240228,185400,1925214606,1972,1972,1972,1972,0
|
|
20240228,185300,1925214606,1972,1972,1972,1972,0
|
|
20240228,185200,1925214606,1972,1972,1972,1972,0
|
|
20240228,185100,1925214606,1972,1972,1972,1972,0
|
|
20240228,185000,1925214606,1972,1972,1972,1972,0
|
|
20240228,184900,1925214606,1972,1972,1972,1972,0
|
|
20240228,184800,1925214606,1972,1972,1972,1972,0
|
|
20240228,184700,1925214606,1972,1972,1972,1972,0
|
|
20240228,184600,1925214606,1972,1972,1972,1972,0
|
|
20240228,184500,1925214606,1972,1972,1972,1972,0
|
|
20240228,184400,1925214606,1972,1972,1972,1972,0
|
|
20240228,184300,1925214606,1972,1972,1972,1972,0
|
|
20240228,184200,1925214606,1972,1972,1972,1972,0
|
|
20240228,184100,1925214606,1972,1972,1972,1972,0
|
|
20240228,184000,1925214606,1972,1972,1972,1972,0
|
|
20240228,183900,1925214606,1972,1972,1972,1972,0
|
|
20240228,183800,1925214606,1972,1972,1972,1972,0
|
|
20240228,183700,1925214606,1972,1972,1972,1972,0
|
|
20240228,183600,1925214606,1972,1972,1972,1972,0
|
|
20240228,183500,1925214606,1972,1972,1972,1972,0
|
|
20240228,183400,1925214606,1972,1972,1972,1972,0
|
|
20240228,183300,1925214606,1972,1972,1972,1972,0
|
|
20240228,183200,1925214606,1972,1972,1972,1972,0
|
|
20240228,183100,1925214606,1972,1972,1972,1972,0
|
|
20240228,183000,1925214606,1972,1972,1972,1972,0
|
|
20240228,182900,1925214606,1972,1972,1972,1972,0
|
|
20240228,182800,1925214606,1972,1972,1972,1972,0
|
|
20240228,182700,1925214606,1972,1972,1972,1972,0
|
|
20240228,182600,1925214606,1972,1972,1972,1972,44240
|
|
20240228,182500,1925214606,1972,1972,1972,1972,0
|
|
20240228,182400,1925214606,1972,1972,1972,1972,0
|
|
20240228,182300,1925214606,1972,1972,1972,1972,0
|
|
20240228,182200,1925214606,1972,1972,1972,1972,0
|
|
20240228,182100,1925214606,1972,1972,1972,1972,0
|
|
20240228,182000,1925214606,1972,1972,1972,1972,0
|
|
20240228,181900,1925214606,1972,1972,1972,1972,0
|
|
20240228,181800,1925214606,1972,1972,1972,1972,0
|
|
20240228,181700,1925214606,1972,1972,1972,1972,0
|
|
20240228,181600,1925214606,1972,1972,1972,1972,0
|
|
20240228,181500,1925214606,1972,1972,1972,1972,0
|
|
20240228,181400,1925214606,1972,1972,1972,1972,0
|
|
20240228,181300,1925214606,1972,1972,1972,1972,0
|
|
20240228,181200,1925214606,1972,1972,1972,1972,0
|
|
20240228,181100,1925214606,1972,1972,1972,1972,0
|
|
20240228,181000,1925214606,1972,1972,1972,1972,0
|
|
20240228,180900,1925214606,1972,1972,1972,1972,0
|
|
20240228,180800,1925214606,1972,1972,1972,1972,0
|
|
20240228,180700,1925214606,1972,1972,1972,1972,0
|
|
20240228,180600,1925214606,1972,1972,1972,1972,0
|
|
20240228,180500,1925214606,1972,1972,1972,1972,0
|
|
20240228,180400,1925214606,1972,1972,1972,1972,0
|
|
20240228,180300,1925214606,1972,1972,1972,1972,0
|
|
20240228,180200,1925214606,1972,1972,1972,1972,0
|
|
20240228,180100,1925214606,1972,1972,1972,1972,0
|
|
20240228,180000,1925214606,1972,1972,1972,1972,0
|
|
20240228,175900,1925214606,1972,1972,1972,1972,0
|
|
20240228,175800,1925214606,1972,1972,1972,1972,0
|
|
20240228,175700,1925214606,1972,1972,1972,1972,0
|
|
20240228,175600,1925214606,1972,1972,1972,1972,44240
|
|
20240228,175500,1925214606,1972,1972,1972,1972,0
|
|
20240228,175400,1925214606,1972,1972,1972,1972,0
|
|
20240228,175300,1925214606,1972,1972,1972,1972,0
|
|
20240228,175200,1925214606,1972,1972,1972,1972,0
|
|
20240228,175100,1925214606,1972,1972,1972,1972,0
|
|
20240228,175000,1925214606,1972,1972,1972,1972,0
|
|
20240228,174900,1925214606,1972,1972,1972,1972,0
|
|
20240228,174800,1925214606,1972,1972,1972,1972,0
|
|
20240228,174700,1925214606,1972,1972,1972,1972,0
|
|
20240228,174600,1925214606,1972,1972,1972,1972,0
|
|
20240228,174500,1925214606,1972,1972,1972,1972,0
|
|
20240228,174400,1925214606,1972,1972,1972,1972,0
|
|
20240228,174300,1925214606,1972,1972,1972,1972,0
|
|
20240228,174200,1925214606,1972,1972,1972,1972,0
|
|
20240228,174100,1925214606,1972,1972,1972,1972,0
|
|
20240228,174000,1925214606,1972,1972,1972,1972,0
|
|
20240228,173900,1925214606,1972,1972,1972,1972,0
|
|
20240228,173800,1925214606,1972,1972,1972,1972,0
|
|
20240228,173700,1925214606,1972,1972,1972,1972,0
|
|
20240228,173600,1925214606,1972,1972,1972,1972,0
|
|
20240228,173500,1925214606,1972,1972,1972,1972,0
|
|
20240228,173400,1925214606,1972,1972,1972,1972,0
|
|
20240228,173300,1925214606,1972,1972,1972,1972,0
|
|
20240228,173200,1925214606,1972,1972,1972,1972,0
|
|
20240228,173100,1925214606,1972,1972,1972,1972,0
|
|
20240228,173000,1925214606,1972,1972,1972,1972,0
|
|
20240228,172900,1925214606,1972,1972,1972,1972,0
|
|
20240228,172800,1925214606,1972,1972,1972,1972,0
|
|
20240228,172700,1925214606,1972,1972,1972,1972,0
|
|
20240228,172600,1925214606,1972,1972,1972,1972,44240
|
|
20240228,172500,1925214606,1972,1972,1972,1972,0
|
|
20240228,172400,1925214606,1972,1972,1972,1972,0
|
|
20240228,172300,1925214606,1972,1972,1972,1972,0
|
|
20240228,172200,1925214606,1972,1972,1972,1972,0
|
|
20240228,172100,1925214606,1972,1972,1972,1972,0
|
|
20240228,172000,1925214606,1972,1972,1972,1972,0
|
|
20240228,171900,1925214606,1972,1972,1972,1972,0
|
|
20240228,171800,1925214606,1972,1972,1972,1972,0
|
|
20240228,171700,1925214606,1972,1972,1972,1972,0
|
|
20240228,171600,1925214606,1972,1972,1972,1972,0
|
|
20240228,171500,1925214606,1972,1972,1972,1972,0
|
|
20240228,171400,1925214606,1972,1972,1972,1972,0
|
|
20240228,171300,1925214606,1972,1972,1972,1972,0
|
|
20240228,171200,1925214606,1972,1972,1972,1972,0
|
|
20240228,171100,1925214606,1972,1972,1972,1972,0
|
|
20240228,171000,1925214606,1972,1972,1972,1972,0
|
|
20240228,170900,1925214606,1972,1972,1972,1972,0
|
|
20240228,170800,1925214606,1972,1972,1972,1972,0
|
|
20240228,170700,1925214606,1972,1972,1972,1972,0
|
|
20240228,170600,1925214606,1972,1972,1972,1972,0
|
|
20240228,170500,1925214606,1972,1972,1972,1972,0
|
|
20240228,170400,1925214606,1972,1972,1972,1972,0
|
|
20240228,170300,1925214606,1972,1972,1972,1972,0
|
|
20240228,170200,1925214606,1972,1972,1972,1972,0
|
|
20240228,170100,1925214606,1972,1972,1972,1972,0
|
|
20240228,170000,1925214606,1972,1972,1972,1972,0
|
|
20240228,165900,1925214606,1972,1972,1972,1972,0
|
|
20240228,165800,1925214606,1972,1972,1972,1972,0
|
|
20240228,165700,1925214606,1972,1972,1972,1972,0
|
|
20240228,165600,1925214606,1972,1972,1972,1972,44240
|
|
20240228,165500,1925214606,1972,1972,1972,1972,0
|
|
20240228,165400,1925214606,1972,1972,1972,1972,0
|
|
20240228,165300,1925214606,1972,1972,1972,1972,0
|
|
20240228,165200,1925214606,1972,1972,1972,1972,0
|
|
20240228,165100,1925214606,1972,1972,1972,1972,0
|
|
20240228,165000,1925214606,1972,1972,1972,1972,0
|
|
20240228,164900,1925214606,1972,1972,1972,1972,0
|
|
20240228,164800,1925214606,1972,1972,1972,1972,0
|
|
20240228,164700,1925214606,1972,1972,1972,1972,0
|
|
20240228,164600,1925214606,1972,1972,1972,1972,0
|
|
20240228,164500,1925214606,1972,1972,1972,1972,0
|
|
20240228,164400,1925214606,1972,1972,1972,1972,0
|
|
20240228,164300,1925214606,1972,1972,1972,1972,0
|
|
20240228,164200,1925214606,1972,1972,1972,1972,0
|
|
20240228,164100,1925214606,1972,1972,1972,1972,0
|
|
20240228,164000,1925214606,1972,1972,1972,1972,0
|
|
20240228,163900,1925214606,1972,1972,1972,1972,0
|
|
20240228,163800,1925214606,1972,1972,1972,1972,0
|
|
20240228,163700,1925214606,1972,1972,1972,1972,0
|
|
20240228,163600,1925214606,1972,1972,1972,1972,0
|
|
20240228,163500,1925214606,1972,1972,1972,1972,0
|
|
20240228,163400,1925214606,1972,1972,1972,1972,0
|
|
20240228,163300,1925214606,1972,1972,1972,1972,0
|
|
20240228,163200,1925214606,1972,1972,1972,1972,0
|
|
20240228,163100,1925214606,1972,1972,1972,1972,0
|
|
20240228,163000,1925214606,1972,1972,1972,1972,0
|
|
20240228,162900,1925214606,1972,1972,1972,1972,0
|
|
20240228,162800,1925214606,1972,1972,1972,1972,0
|
|
20240228,162700,1925214606,1972,1972,1972,1972,0
|
|
20240228,162600,1925214606,1972,1972,1972,1972,44240
|
|
20240228,162500,1925214606,1972,1972,1972,1972,0
|
|
20240228,162400,1925214606,1972,1972,1972,1972,0
|
|
20240228,162300,1925214606,1972,1972,1972,1972,0
|
|
20240228,162200,1925214606,1972,1972,1972,1972,0
|
|
20240228,162100,1925214606,1972,1972,1972,1972,0
|
|
20240228,162000,1925214606,1972,1972,1972,1972,0
|
|
20240228,161900,1925214606,1972,1972,1972,1972,0
|
|
20240228,161800,1925214606,1972,1972,1972,1972,0
|
|
20240228,161700,1925214606,1972,1972,1972,1972,0
|
|
20240228,161600,1925214606,1972,1972,1972,1972,0
|
|
20240228,161500,1925214606,1972,1972,1972,1972,0
|
|
20240228,161400,1925214606,1972,1972,1972,1972,0
|
|
20240228,161300,1925214606,1972,1972,1972,1972,0
|
|
20240228,161200,1925214606,1972,1972,1972,1972,0
|
|
20240228,161100,1925214606,1972,1972,1972,1972,0
|
|
20240228,161000,1925214606,1972,1972,1972,1972,0
|
|
20240228,160900,1925214606,1972,1972,1972,1972,0
|
|
20240228,160800,1925214606,1972,1972,1972,1972,0
|
|
20240228,160700,1925214606,1972,1972,1972,1972,0
|
|
20240228,160600,1925214606,1972,1972,1972,1972,0
|
|
20240228,160500,1925214606,1972,1972,1972,1972,0
|
|
20240228,160400,1925214606,1972,1972,1972,1972,0
|
|
20240228,160300,1925214606,1972,1972,1972,1972,0
|
|
20240228,160200,1925214606,1972,1972,1972,1972,0
|
|
20240228,160100,1925214606,1972,1972,1972,1972,0
|
|
20240228,160000,1925214606,1972,1972,1972,1972,0
|
|
20240228,155900,1925214606,1972,1972,1972,1972,0
|
|
20240228,155800,1925214606,1972,1972,1972,1972,0
|
|
20240228,155700,1925214606,1972,1972,1972,1972,0
|
|
20240228,155600,1925214606,1972,1972,1972,1972,44240
|
|
20240228,155500,1925214606,1972,1972,1972,1972,0
|
|
20240228,155400,1925214606,1972,1972,1972,1972,0
|
|
20240228,155300,1925214606,1972,1972,1972,1972,0
|
|
20240228,155200,1925214606,1972,1972,1972,1972,0
|
|
20240228,155100,1925214606,1972,1972,1972,1972,0
|
|
20240228,155000,1925214606,1972,1972,1972,1972,0
|
|
20240228,154900,1925214606,1972,1972,1972,1972,0
|
|
20240228,154800,1925214606,1972,1972,1972,1972,0
|
|
20240228,154700,1925214606,1972,1972,1972,1972,0
|
|
20240228,154600,1925214606,1972,1972,1972,1972,0
|
|
20240228,154500,1925214606,1972,1972,1972,1972,0
|
|
20240228,154400,1925214606,1972,1972,1972,1972,0
|
|
20240228,154300,1925214606,1972,1972,1972,1972,0
|
|
20240228,154200,1925214606,1972,1972,1972,1972,0
|
|
20240228,154100,1925214606,1972,1972,1972,1972,0
|
|
20240228,154000,1925214606,1972,1972,1972,1972,0
|
|
20240228,153900,1925214606,1972,1972,1972,1972,0
|
|
20240228,153800,1925214606,1972,1972,1972,1972,0
|
|
20240228,153700,1925214606,1972,1972,1972,1972,0
|
|
20240228,153600,1925214606,1972,1972,1972,1972,0
|
|
20240228,153500,1925214606,1972,1972,1972,1972,0
|
|
20240228,153400,1925214606,1972,1972,1972,1972,0
|
|
20240228,153300,1925214606,1972,1972,1972,1972,0
|
|
20240228,153200,1925214606,1972,1972,1972,1972,0
|
|
20240228,153100,1925214606,1972,1972,1972,1972,0
|
|
20240228,153000,1925214606,1972,1972,1972,1972,44240
|
|
20240228,152900,1837973326,1974,1974,1974,1974,0
|
|
20240228,152800,1837973326,1974,1974,1974,1974,0
|
|
20240228,152700,1837973326,1974,1974,1974,1974,0
|
|
20240228,152600,1837973326,1974,1974,1974,1974,0
|
|
20240228,152500,1837973326,1974,1974,1974,1974,0
|
|
20240228,152400,1837973326,1974,1974,1974,1974,0
|
|
20240228,152300,1837973326,1974,1974,1974,1974,0
|
|
20240228,152200,1837973326,1974,1974,1974,1974,0
|
|
20240228,152100,1837973326,1974,1974,1974,1974,0
|
|
20240228,152000,1837973326,1974,1974,1974,1974,0
|
|
20240228,151900,1837973326,1974,1973,1974,1973,324
|
|
20240228,151800,1837333763,1974,1974,1974,1973,580
|
|
20240228,151700,1836189237,1974,1973,1974,1973,2382
|
|
20240228,151600,1831489322,1973,1974,1974,1972,542
|
|
20240228,151500,1830420080,1973,1974,1975,1973,3387
|
|
20240228,151400,1823737385,1973,1974,1974,1973,5391
|
|
20240228,151300,1813095622,1974,1973,1974,1973,1320
|
|
20240228,151200,1810490062,1974,1974,1974,1973,4238
|
|
20240228,151100,1802126311,1974,1973,1974,1973,159
|
|
20240228,151000,1801812545,1974,1974,1974,1974,101
|
|
20240228,150900,1801613171,1973,1973,1973,1973,1
|
|
20240228,150800,1801611198,1973,1973,1973,1973,1
|
|
20240228,150700,1801609225,1973,1973,1973,1973,1
|
|
20240228,150600,1801607252,1974,1974,1974,1974,700
|
|
20240228,150500,1800225452,1973,1974,1974,1973,6
|
|
20240228,150400,1800213609,1972,1973,1973,1972,4919
|
|
20240228,150300,1790509331,1973,1973,1973,1972,1322
|
|
20240228,150200,1787901525,1973,1973,1973,1972,2961
|
|
20240228,150100,1782060472,1973,1972,1973,1972,5548
|
|
20240228,150000,1771116816,1972,1973,1973,1971,22931
|
|
20240228,145900,1725906858,1973,1973,1973,1972,3577
|
|
20240228,145800,1718849438,1973,1973,1973,1973,1830
|
|
20240228,145700,1715238848,1973,1975,1975,1973,4332
|
|
20240228,145600,1706688359,1975,1975,1975,1974,565
|
|
20240228,145500,1705572994,1975,1975,1975,1975,1
|
|
20240228,145400,1705571019,1974,1974,1974,1974,11
|
|
20240228,145300,1705549305,1973,1975,1975,1973,5622
|
|
20240228,145200,1694457066,1973,1974,1974,1973,2000
|
|
20240228,145100,1690510888,1974,1974,1974,1974,1183
|
|
20240228,145000,1688175646,1974,1974,1974,1974,1570
|
|
20240228,144900,1685076466,1974,1974,1974,1973,1515
|
|
20240228,144800,1682086300,1974,1974,1974,1973,1138
|
|
20240228,144700,1679840481,1974,1974,1974,1973,92
|
|
20240228,144600,1679658920,1973,1975,1975,1973,10006
|
|
20240228,144500,1659913432,1975,1974,1975,1974,335
|
|
20240228,144400,1659252118,1975,1974,1975,1974,51
|
|
20240228,144300,1659151424,1975,1975,1975,1975,1
|
|
20240228,144200,1659149449,1975,1974,1975,1974,708
|
|
20240228,144100,1657751749,1974,1974,1974,1974,1
|
|
20240228,144000,1657749775,1975,1975,1975,1975,0
|
|
20240228,143900,1657749775,1975,1975,1975,1975,209
|
|
20240228,143800,1657337000,1975,1975,1976,1975,404
|
|
20240228,143700,1656539099,1975,1975,1975,1975,874
|
|
20240228,143600,1654812949,1975,1975,1975,1975,4603
|
|
20240228,143500,1645722024,1975,1975,1975,1975,54
|
|
20240228,143400,1645615374,1975,1975,1975,1975,0
|
|
20240228,143300,1645615374,1975,1975,1976,1975,258
|
|
20240228,143200,1645105724,1976,1976,1976,1976,112
|
|
20240228,143100,1644884412,1975,1975,1975,1975,1972
|
|
20240228,143000,1640989712,1976,1976,1976,1976,304
|
|
20240228,142900,1640389008,1976,1976,1976,1976,8
|
|
20240228,142800,1640373200,1976,1975,1976,1975,2324
|
|
20240228,142700,1635781043,1975,1975,1975,1975,1379
|
|
20240228,142600,1633057518,1974,1975,1975,1974,5576
|
|
20240228,142500,1622045018,1974,1974,1975,1974,1356
|
|
20240228,142400,1619367076,1975,1975,1975,1975,609
|
|
20240228,142300,1618164301,1975,1975,1975,1975,36
|
|
20240228,142200,1618093201,1975,1975,1975,1975,915
|
|
20240228,142100,1616286076,1976,1976,1976,1976,7
|
|
20240228,142000,1616272244,1976,1976,1976,1976,600
|
|
20240228,141900,1615086644,1976,1976,1976,1976,106
|
|
20240228,141800,1614877188,1976,1975,1976,1974,12579
|
|
20240228,141700,1590043500,1976,1976,1976,1976,1061
|
|
20240228,141600,1587946964,1976,1976,1976,1976,4
|
|
20240228,141500,1587939060,1977,1977,1977,1977,320
|
|
20240228,141400,1587306420,1977,1975,1977,1975,7254
|
|
20240228,141300,1572969892,1975,1975,1975,1975,7656
|
|
20240228,141200,1557849292,1975,1975,1975,1975,756
|
|
20240228,141100,1556356192,1975,1975,1975,1975,2131
|
|
20240228,141000,1552147467,1975,1975,1975,1974,244
|
|
20240228,140900,1551665727,1975,1974,1975,1974,1101
|
|
20240228,140800,1549491353,1974,1974,1975,1974,1030
|
|
20240228,140700,1547458028,1975,1975,1975,1975,3444
|
|
20240228,140600,1540656128,1975,1975,1975,1975,64
|
|
20240228,140500,1540529728,1975,1975,1975,1975,35
|
|
20240228,140400,1540460603,1974,1974,1975,1974,511
|
|
20240228,140300,1539451869,1975,1974,1975,1974,87
|
|
20240228,140200,1539280104,1975,1975,1975,1975,2407
|
|
20240228,140100,1534526279,1975,1975,1976,1975,20578
|
|
20240228,140000,1493884709,1976,1976,1976,1976,318
|
|
20240228,135900,1493256341,1976,1977,1977,1976,1503
|
|
20240228,135800,1490286390,1976,1976,1976,1976,0
|
|
20240228,135700,1490286390,1976,1976,1976,1976,1418
|
|
20240228,135600,1487484422,1976,1977,1977,1976,1853
|
|
20240228,135500,1483822704,1977,1977,1977,1977,195
|
|
20240228,135400,1483437189,1977,1977,1977,1977,0
|
|
20240228,135300,1483437189,1977,1976,1977,1976,2745
|
|
20240228,135200,1478010357,1977,1977,1977,1976,4086
|
|
20240228,135100,1469932547,1977,1977,1977,1977,1
|
|
20240228,135000,1469930570,1977,1977,1977,1977,943
|
|
20240228,134900,1468066259,1977,1977,1977,1977,675
|
|
20240228,134800,1466731784,1977,1975,1977,1975,897
|
|
20240228,134700,1464958417,1977,1976,1977,1976,8199
|
|
20240228,134600,1448756693,1977,1977,1977,1977,0
|
|
20240228,134500,1448756693,1977,1977,1977,1977,3256
|
|
20240228,134400,1442319581,1977,1977,1977,1977,0
|
|
20240228,134300,1442319581,1977,1977,1977,1977,1
|
|
20240228,134200,1442317604,1977,1978,1978,1977,117
|
|
20240228,134100,1442086237,1977,1978,1978,1977,3923
|
|
20240228,134000,1434330410,1978,1978,1978,1978,150
|
|
20240228,133900,1434033710,1978,1977,1978,1977,1010
|
|
20240228,133800,1432035940,1978,1979,1979,1978,11635
|
|
20240228,133700,1409015233,1980,1980,1980,1980,112
|
|
20240228,133600,1408793473,1979,1980,1980,1979,406
|
|
20240228,133500,1407989753,1980,1980,1980,1980,250
|
|
20240228,133400,1407494753,1980,1979,1980,1979,1498
|
|
20240228,133300,1404530209,1977,1978,1978,1977,400
|
|
20240228,133200,1403739132,1977,1977,1977,1977,0
|
|
20240228,133100,1403739132,1977,1977,1978,1977,1208
|
|
20240228,133000,1401349915,1977,1976,1977,1976,1126
|
|
20240228,132900,1399124813,1977,1977,1977,1977,4815
|
|
20240228,132800,1389605558,1978,1978,1978,1978,17
|
|
20240228,132700,1389571932,1978,1978,1978,1978,203
|
|
20240228,132600,1389170398,1978,1978,1978,1978,110
|
|
20240228,132500,1388952818,1978,1979,1979,1978,8933
|
|
20240228,132400,1371282338,1979,1980,1980,1979,54
|
|
20240228,132300,1371175470,1981,1980,1981,1979,2259
|
|
20240228,132200,1366701321,1979,1979,1979,1979,1703
|
|
20240228,132100,1363331084,1979,1979,1979,1978,4262
|
|
20240228,132000,1354896636,1979,1979,1979,1979,0
|
|
20240228,131900,1354896636,1979,1978,1979,1978,305
|
|
20240228,131800,1354293339,1979,1979,1979,1979,0
|
|
20240228,131700,1354293339,1979,1979,1979,1979,11
|
|
20240228,131600,1354271570,1978,1978,1978,1978,1027
|
|
20240228,131500,1352240164,1978,1979,1979,1978,310
|
|
20240228,131400,1351626784,1979,1979,1979,1979,11
|
|
20240228,131300,1351605015,1980,1979,1980,1979,300
|
|
20240228,131200,1351011215,1979,1981,1981,1979,1861
|
|
20240228,131100,1347328289,1980,1980,1980,1980,403
|
|
20240228,131000,1346530349,1980,1980,1980,1980,0
|
|
20240228,130900,1346530349,1980,1979,1982,1979,503
|
|
20240228,130800,1345534407,1978,1978,1978,1978,124
|
|
20240228,130700,1345289135,1978,1979,1979,1978,1982
|
|
20240228,130600,1341368489,1978,1982,1982,1978,1201
|
|
20240228,130500,1338992907,1980,1981,1981,1979,1420
|
|
20240228,130400,1336182497,1980,1980,1980,1980,1
|
|
20240228,130300,1336180517,1978,1979,1982,1978,2293
|
|
20240228,130200,1331643232,1979,1979,1979,1979,1
|
|
20240228,130100,1331641253,1978,1979,1979,1978,4687
|
|
20240228,130000,1322366497,1980,1981,1981,1980,7
|
|
20240228,125900,1322352635,1980,1982,1982,1980,3288
|
|
20240228,125800,1315841829,1979,1980,1982,1979,6115
|
|
20240228,125700,1303738881,1980,1980,1980,1980,6
|
|
20240228,125600,1303727001,1979,1980,1980,1979,78
|
|
20240228,125500,1303572634,1979,1980,1980,1979,263
|
|
20240228,125400,1303052101,1980,1980,1980,1980,107
|
|
20240228,125300,1302840241,1980,1980,1980,1979,111
|
|
20240228,125200,1302620489,1980,1980,1980,1980,12
|
|
20240228,125100,1302596729,1980,1980,1980,1980,5
|
|
20240228,125000,1302586829,1980,1980,1980,1980,1142
|
|
20240228,124900,1300325669,1982,1982,1982,1982,3
|
|
20240228,124800,1300319723,1980,1980,1980,1980,569
|
|
20240228,124700,1299193103,1980,1980,1980,1980,46
|
|
20240228,124600,1299102023,1980,1980,1980,1980,102
|
|
20240228,124500,1298900063,1980,1980,1980,1980,774
|
|
20240228,124400,1297367543,1980,1981,1981,1980,2726
|
|
20240228,124300,1291969083,1982,1982,1982,1982,25
|
|
20240228,124200,1291919533,1981,1980,1981,1980,3127
|
|
20240228,124100,1285728053,1981,1981,1981,1981,1341
|
|
20240228,124000,1283071532,1981,1981,1981,1981,375
|
|
20240228,123900,1282328657,1982,1981,1982,1981,67
|
|
20240228,123800,1282195927,1980,1980,1980,1980,0
|
|
20240228,123700,1282195927,1980,1980,1981,1980,1561
|
|
20240228,123600,1279104617,1980,1979,1981,1979,2205
|
|
20240228,123500,1274739712,1980,1980,1980,1980,101
|
|
20240228,123400,1274539732,1980,1981,1981,1979,254
|
|
20240228,123300,1274036788,1979,1977,1981,1977,812
|
|
20240228,123200,1272429927,1977,1977,1980,1977,76
|
|
20240228,123100,1272279640,1978,1980,1980,1978,18415
|
|
20240228,123000,1235847168,1980,1981,1981,1979,7337
|
|
20240228,122900,1221320794,1981,1981,1981,1981,0
|
|
20240228,122800,1221320794,1981,1981,1981,1980,1142
|
|
20240228,122700,1219059455,1981,1981,1981,1981,4098
|
|
20240228,122600,1210941317,1982,1983,1983,1982,8451
|
|
20240228,122500,1194191434,1983,1982,1983,1982,2893
|
|
20240228,122400,1188455877,1982,1983,1983,1982,2795
|
|
20240228,122300,1182915587,1983,1983,1983,1983,1300
|
|
20240228,122200,1180337687,1983,1983,1983,1983,1526
|
|
20240228,122100,1177311629,1983,1984,1984,1983,11
|
|
20240228,122000,1177289815,1983,1983,1983,1983,4
|
|
20240228,121900,1177281883,1984,1983,1984,1983,80
|
|
20240228,121800,1177123213,1983,1982,1983,1982,1212
|
|
20240228,121700,1174719827,1982,1984,1984,1982,544
|
|
20240228,121600,1173641082,1983,1983,1983,1983,100
|
|
20240228,121500,1173442782,1983,1983,1983,1983,1
|
|
20240228,121400,1173440799,1983,1984,1984,1983,261
|
|
20240228,121300,1172923199,1984,1983,1984,1983,65
|
|
20240228,121200,1172794241,1983,1984,1984,1983,2197
|
|
20240228,121100,1168435483,1984,1983,1984,1983,267
|
|
20240228,121000,1167906012,1983,1983,1983,1983,522
|
|
20240228,120900,1166870886,1982,1983,1983,1982,203
|
|
20240228,120800,1166468539,1982,1982,1982,1981,1221
|
|
20240228,120700,1164048518,1981,1983,1983,1981,3700
|
|
20240228,120600,1156715547,1982,1984,1984,1982,3506
|
|
20240228,120500,1149763063,1984,1984,1984,1984,1556
|
|
20240228,120400,1146675959,1985,1985,1986,1985,1234
|
|
20240228,120300,1144226393,1986,1987,1987,1986,751
|
|
20240228,120200,1142734257,1986,1986,1986,1986,1537
|
|
20240228,120100,1139681775,1987,1987,1987,1987,525
|
|
20240228,120000,1138638600,1995,1986,1995,1986,1001
|
|
20240228,115900,1136645184,1988,1986,1988,1986,542
|
|
20240228,115800,1135567772,1986,1986,1986,1986,91
|
|
20240228,115700,1135387046,1986,1988,1988,1986,820
|
|
20240228,115600,1133758409,1988,1989,1989,1988,64
|
|
20240228,115500,1133631176,1990,1989,1990,1989,201
|
|
20240228,115400,1133231187,1986,1986,1986,1986,0
|
|
20240228,115300,1133231187,1986,1990,1990,1986,156
|
|
20240228,115200,1132920757,1990,1990,1990,1988,264
|
|
20240228,115100,1132395400,1992,1983,1992,1983,2157
|
|
20240228,115000,1128112163,1992,1983,1992,1983,11237
|
|
20240228,114900,1105799968,1983,1983,1983,1983,111
|
|
20240228,114800,1105579855,1983,1983,1983,1983,10
|
|
20240228,114700,1105560025,1983,1983,1983,1983,148
|
|
20240228,114600,1105266541,1983,1982,1983,1982,1574
|
|
20240228,114500,1102146611,1982,1982,1982,1982,5339
|
|
20240228,114400,1091564713,1983,1984,1984,1983,1915
|
|
20240228,114300,1087766644,1984,1984,1984,1983,1625
|
|
20240228,114200,1084543997,1984,1984,1984,1984,508
|
|
20240228,114100,1083536125,1983,1983,1984,1983,278
|
|
20240228,114000,1082984649,1984,1984,1984,1984,60
|
|
20240228,113900,1082865609,1984,1984,1984,1984,10
|
|
20240228,113800,1082845769,1983,1983,1983,1983,202
|
|
20240228,113700,1082445203,1983,1984,1984,1983,801
|
|
20240228,113600,1080856020,1984,1984,1984,1983,244
|
|
20240228,113500,1080372054,1983,1983,1984,1983,3613
|
|
20240228,113400,1073207330,1983,1984,1984,1983,143
|
|
20240228,113300,1072923685,1984,1984,1984,1984,67
|
|
20240228,113200,1072790757,1983,1984,1984,1983,745
|
|
20240228,113100,1071312722,1984,1984,1984,1984,114
|
|
20240228,113000,1071086546,1983,1983,1984,1983,2235
|
|
20240228,112900,1066654540,1984,1984,1984,1984,1010
|
|
20240228,112800,1064650700,1983,1983,1983,1983,1141
|
|
20240228,112700,1062388097,1984,1986,1986,1984,3643
|
|
20240228,112600,1055160355,1987,1986,1987,1986,1070
|
|
20240228,112500,1053035332,1985,1986,1986,1985,7840
|
|
20240228,112400,1037472771,1987,1987,1987,1985,234
|
|
20240228,112300,1037008132,1987,1987,1988,1986,4601
|
|
20240228,112200,1027868828,1987,1988,1988,1987,2996
|
|
20240228,112100,1021915754,1988,1991,1991,1988,11177
|
|
20240228,112000,999682649,1991,1991,1991,1991,118
|
|
20240228,111900,999447711,1991,1991,1992,1991,1064
|
|
20240228,111800,997329277,1991,1989,1991,1989,250
|
|
20240228,111700,996831727,1990,1990,1990,1990,1617
|
|
20240228,111600,993613897,1991,1990,1991,1990,54
|
|
20240228,111500,993506412,1990,1990,1990,1990,640
|
|
20240228,111400,992232812,1990,1990,1992,1990,174
|
|
20240228,111300,991886252,1992,1990,1992,1990,244
|
|
20240228,111200,991400690,1990,1991,1991,1990,261
|
|
20240228,111100,990881293,1991,1990,1991,1990,684
|
|
20240228,111000,989520118,1990,1989,1990,1989,880
|
|
20240228,110900,987769050,1990,1990,1990,1990,104
|
|
20240228,110800,987562090,1990,1990,1990,1989,1050
|
|
20240228,110700,985472645,1990,1990,1991,1990,983
|
|
20240228,110600,983516397,1990,1992,1992,1990,6691
|
|
20240228,110500,970197809,1993,1993,1994,1993,744
|
|
20240228,110400,968714966,1994,1993,1994,1993,252
|
|
20240228,110300,968212710,1993,1995,1995,1993,5406
|
|
20240228,110200,957430598,1995,1996,1996,1995,929
|
|
20240228,110100,955576317,1999,1999,1999,1996,728
|
|
20240228,110000,954122757,1999,1999,1999,1998,209
|
|
20240228,105900,953705066,1999,1997,1999,1997,300
|
|
20240228,105800,953105416,1997,1994,1997,1994,5740
|
|
20240228,105700,941649029,1994,1995,1996,1994,2438
|
|
20240228,105600,936785131,1995,1995,1995,1995,3855
|
|
20240228,105500,929094406,1996,1998,1998,1995,1119
|
|
20240228,105400,926861027,1999,1998,1999,1998,51
|
|
20240228,105300,926759128,1999,1999,1999,1999,10
|
|
20240228,105200,926739138,1997,1997,1998,1997,1795
|
|
20240228,105100,923154348,2000,2005,2005,1998,16433
|
|
20240228,105000,890291015,2000,2000,2000,1999,7425
|
|
20240228,104900,875444772,2000,2000,2000,2000,26
|
|
20240228,104800,875392772,2000,2000,2000,1999,815
|
|
20240228,104700,873763372,2000,1999,2000,1998,1977
|
|
20240228,104600,869811444,1999,2005,2005,1999,16675
|
|
20240228,104500,836454341,2005,1994,2005,1994,39395
|
|
20240228,104400,757672650,1993,1992,1993,1992,5708
|
|
20240228,104300,746300610,1993,1993,1993,1993,0
|
|
20240228,104200,746300610,1993,1991,1993,1991,2512
|
|
20240228,104100,741294630,1990,1990,1990,1990,1
|
|
20240228,104000,741292640,1990,1990,1990,1990,5307
|
|
20240228,103900,730731710,1991,1993,1993,1991,1802
|
|
20240228,103800,727142620,1993,1992,1993,1992,1800
|
|
20240228,103700,723557019,1992,1992,1992,1992,200
|
|
20240228,103600,723158619,1992,1992,1992,1992,2
|
|
20240228,103500,723154635,1993,1992,1993,1991,3851
|
|
20240228,103400,715486051,1992,1990,1992,1990,3042
|
|
20240228,103300,709430879,1990,1990,1990,1990,103
|
|
20240228,103200,709225909,1991,1988,1991,1988,4602
|
|
20240228,103100,700067217,1988,1990,1990,1988,182
|
|
20240228,103000,699705397,1989,1988,1989,1988,622
|
|
20240228,102900,698468860,1988,1991,1991,1988,3668
|
|
20240228,102800,691174249,1991,1991,1991,1991,0
|
|
20240228,102700,691174249,1991,1991,1991,1991,110
|
|
20240228,102600,690955239,1991,1991,1991,1991,36
|
|
20240228,102500,690883563,1991,1991,1992,1990,611
|
|
20240228,102400,689667557,1989,1991,1992,1989,1393
|
|
20240228,102300,686894272,1991,1988,1991,1988,1066
|
|
20240228,102200,684774134,1988,1988,1990,1988,1270
|
|
20240228,102100,682247529,1989,1989,1989,1988,263
|
|
20240228,102000,681724423,1989,1989,1990,1989,235
|
|
20240228,101900,681257007,1990,1993,1994,1990,5791
|
|
20240228,101800,669730494,1994,1993,1994,1993,2909
|
|
20240228,101700,663932610,1993,1994,1994,1993,895
|
|
20240228,101600,662148003,1994,1994,1995,1994,820
|
|
20240228,101500,660512653,1994,1994,1995,1994,2056
|
|
20240228,101400,656412988,1994,1993,1994,1993,3306
|
|
20240228,101300,649823147,1993,1992,1993,1992,5223
|
|
20240228,101200,639416949,1993,1992,1993,1992,1066
|
|
20240228,101100,637293469,1992,1992,1992,1990,1397
|
|
20240228,101000,634510665,1992,1991,1992,1990,4208
|
|
20240228,100900,626132107,1990,1991,1991,1990,699
|
|
20240228,100800,624741081,1991,1991,1991,1990,725
|
|
20240228,100700,623297806,1992,1991,1992,1991,1968
|
|
20240228,100600,619377710,1991,1989,1991,1989,381
|
|
20240228,100500,618619394,1989,1990,1992,1989,744
|
|
20240228,100400,617139262,1990,1991,1993,1989,501
|
|
20240228,100300,616142305,1991,1995,1995,1991,6441
|
|
20240228,100200,603306883,1994,1993,1994,1992,2894
|
|
20240228,100100,597538089,1992,1994,1994,1992,3529
|
|
20240228,100000,590503344,1994,1995,1995,1994,1237
|
|
20240228,095900,588035716,1995,1993,1995,1993,20198
|
|
20240228,095800,547765651,1993,1992,1993,1992,5185
|
|
20240228,095700,537433548,1990,1987,1991,1987,18951
|
|
20240228,095600,499729304,1987,1984,1987,1984,1520
|
|
20240228,095500,496709748,1986,1984,1986,1984,494
|
|
20240228,095400,495729628,1984,1985,1986,1984,3741
|
|
20240228,095300,488303004,1985,1986,1986,1984,2784
|
|
20240228,095200,482776931,1986,1985,1986,1984,659
|
|
20240228,095100,481468766,1984,1985,1985,1983,723
|
|
20240228,095000,480033900,1985,1986,1986,1985,155
|
|
20240228,094900,479726170,1986,1985,1986,1985,2347
|
|
20240228,094800,475066992,1984,1984,1985,1984,1865
|
|
20240228,094700,471366777,1983,1983,1984,1982,2248
|
|
20240228,094600,466907172,1983,1983,1983,1983,226
|
|
20240228,094500,466459014,1983,1982,1983,1980,3007
|
|
20240228,094400,460502130,1981,1985,1985,1981,1494
|
|
20240228,094300,457538837,1984,1983,1985,1983,2199
|
|
20240228,094200,453175811,1983,1983,1984,1983,2065
|
|
20240228,094100,449080716,1983,1981,1983,1980,30560
|
|
20240228,094000,388537053,1980,1980,1981,1980,5374
|
|
20240228,093900,377891666,1980,1980,1980,1980,1520
|
|
20240228,093800,374882066,1980,1981,1981,1980,1947
|
|
20240228,093700,371026984,1981,1981,1981,1981,3252
|
|
20240228,093600,364584772,1981,1980,1981,1980,1585
|
|
20240228,093500,361445333,1980,1978,1980,1978,3063
|
|
20240228,093400,355382193,1978,1980,1980,1977,3027
|
|
20240228,093300,349391609,1980,1980,1980,1978,1827
|
|
20240228,093200,345774165,1980,1979,1981,1979,3916
|
|
20240228,093100,338020486,1979,1979,1980,1979,4192
|
|
20240228,093000,329720843,1980,1977,1980,1977,22590
|
|
20240228,092900,285052310,1977,1973,1977,1973,14222
|
|
20240228,092800,256960636,1973,1972,1973,1972,2473
|
|
20240228,092700,252081607,1970,1969,1970,1967,4418
|
|
20240228,092600,243382820,1970,1970,1970,1970,2944
|
|
20240228,092500,237583140,1970,1973,1973,1970,1162
|
|
20240228,092400,235293398,1973,1973,1973,1973,204
|
|
20240228,092300,234890906,1974,1967,1974,1967,4754
|
|
20240228,092200,225519115,1967,1971,1971,1967,1441
|
|
20240228,092100,222683762,1971,1969,1971,1968,56
|
|
20240228,092000,222573444,1972,1970,1972,1968,2217
|
|
20240228,091900,218204837,1970,1968,1970,1967,1238
|
|
20240228,091800,215767672,1968,1968,1969,1968,2807
|
|
20240228,091700,210243467,1968,1970,1970,1968,2721
|
|
20240228,091600,204885805,1971,1970,1971,1970,3327
|
|
20240228,091500,198331315,1969,1969,1969,1969,425
|
|
20240228,091400,197494490,1970,1967,1970,1965,706
|
|
20240228,091300,196105772,1966,1970,1970,1966,1401
|
|
20240228,091200,193348751,1970,1972,1972,1970,3077
|
|
20240228,091100,187286510,1972,1972,1972,1972,17
|
|
20240228,091000,187252986,1970,1972,1972,1970,2171
|
|
20240228,090900,182974506,1973,1973,1973,1973,274
|
|
20240228,090800,182433904,1973,1975,1976,1973,16788
|
|
20240228,090700,149300438,1975,1973,1975,1973,698
|
|
20240228,090600,147922916,1976,1977,1977,1971,2264
|
|
20240228,090500,143457623,1977,1967,1977,1966,17818
|
|
20240228,090400,108370609,1967,1966,1967,1966,3625
|
|
20240228,090300,101243557,1966,1973,1973,1966,6032
|
|
20240228,090200,89374203,1968,1966,1976,1966,18792
|
|
20240228,090100,52313460,1966,1963,1969,1951,8833
|
|
20240228,090000,34952042,1963,1951,1963,1951,17859
|