598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,185500,1087678973,1900,1900,1900,1900,22846
|
|
20231018,185400,1087678973,1900,1900,1900,1900,0
|
|
20231018,185300,1087678973,1900,1900,1900,1900,0
|
|
20231018,185200,1087678973,1900,1900,1900,1900,0
|
|
20231018,185100,1087678973,1900,1900,1900,1900,0
|
|
20231018,185000,1087678973,1900,1900,1900,1900,0
|
|
20231018,184900,1087678973,1900,1900,1900,1900,0
|
|
20231018,184800,1087678973,1900,1900,1900,1900,0
|
|
20231018,184700,1087678973,1900,1900,1900,1900,0
|
|
20231018,184600,1087678973,1900,1900,1900,1900,0
|
|
20231018,184500,1087678973,1900,1900,1900,1900,0
|
|
20231018,184400,1087678973,1900,1900,1900,1900,0
|
|
20231018,184300,1087678973,1900,1900,1900,1900,0
|
|
20231018,184200,1087678973,1900,1900,1900,1900,0
|
|
20231018,184100,1087678973,1900,1900,1900,1900,0
|
|
20231018,184000,1087678973,1900,1900,1900,1900,0
|
|
20231018,183900,1087678973,1900,1900,1900,1900,0
|
|
20231018,183800,1087678973,1900,1900,1900,1900,0
|
|
20231018,183700,1087678973,1900,1900,1900,1900,0
|
|
20231018,183600,1087678973,1900,1900,1900,1900,0
|
|
20231018,183500,1087678973,1900,1900,1900,1900,0
|
|
20231018,183400,1087678973,1900,1900,1900,1900,0
|
|
20231018,183300,1087678973,1900,1900,1900,1900,0
|
|
20231018,183200,1087678973,1900,1900,1900,1900,0
|
|
20231018,183100,1087678973,1900,1900,1900,1900,0
|
|
20231018,183000,1087678973,1900,1900,1900,1900,0
|
|
20231018,182900,1087678973,1900,1900,1900,1900,0
|
|
20231018,182800,1087678973,1900,1900,1900,1900,0
|
|
20231018,182700,1087678973,1900,1900,1900,1900,0
|
|
20231018,182600,1087678973,1900,1900,1900,1900,0
|
|
20231018,182500,1087678973,1900,1900,1900,1900,22846
|
|
20231018,182400,1087678973,1900,1900,1900,1900,0
|
|
20231018,182300,1087678973,1900,1900,1900,1900,0
|
|
20231018,182200,1087678973,1900,1900,1900,1900,0
|
|
20231018,182100,1087678973,1900,1900,1900,1900,0
|
|
20231018,182000,1087678973,1900,1900,1900,1900,0
|
|
20231018,181900,1087678973,1900,1900,1900,1900,0
|
|
20231018,181800,1087678973,1900,1900,1900,1900,0
|
|
20231018,181700,1087678973,1900,1900,1900,1900,0
|
|
20231018,181600,1087678973,1900,1900,1900,1900,0
|
|
20231018,181500,1087678973,1900,1900,1900,1900,0
|
|
20231018,181400,1087678973,1900,1900,1900,1900,0
|
|
20231018,181300,1087678973,1900,1900,1900,1900,0
|
|
20231018,181200,1087678973,1900,1900,1900,1900,0
|
|
20231018,181100,1087678973,1900,1900,1900,1900,0
|
|
20231018,181000,1087678973,1900,1900,1900,1900,0
|
|
20231018,180900,1087678973,1900,1900,1900,1900,0
|
|
20231018,180800,1087678973,1900,1900,1900,1900,0
|
|
20231018,180700,1087678973,1900,1900,1900,1900,0
|
|
20231018,180600,1087678973,1900,1900,1900,1900,0
|
|
20231018,180500,1087678973,1900,1900,1900,1900,0
|
|
20231018,180400,1087678973,1900,1900,1900,1900,0
|
|
20231018,180300,1087678973,1900,1900,1900,1900,0
|
|
20231018,180200,1087678973,1900,1900,1900,1900,0
|
|
20231018,180100,1087678973,1900,1900,1900,1900,0
|
|
20231018,180000,1087678973,1900,1900,1900,1900,0
|
|
20231018,175900,1087678973,1900,1900,1900,1900,0
|
|
20231018,175800,1087678973,1900,1900,1900,1900,0
|
|
20231018,175700,1087678973,1900,1900,1900,1900,0
|
|
20231018,175600,1087678973,1900,1900,1900,1900,0
|
|
20231018,175500,1087678973,1900,1900,1900,1900,22846
|
|
20231018,175400,1087678973,1900,1900,1900,1900,0
|
|
20231018,175300,1087678973,1900,1900,1900,1900,0
|
|
20231018,175200,1087678973,1900,1900,1900,1900,0
|
|
20231018,175100,1087678973,1900,1900,1900,1900,0
|
|
20231018,175000,1087678973,1900,1900,1900,1900,0
|
|
20231018,174900,1087678973,1900,1900,1900,1900,0
|
|
20231018,174800,1087678973,1900,1900,1900,1900,0
|
|
20231018,174700,1087678973,1900,1900,1900,1900,0
|
|
20231018,174600,1087678973,1900,1900,1900,1900,0
|
|
20231018,174500,1087678973,1900,1900,1900,1900,0
|
|
20231018,174400,1087678973,1900,1900,1900,1900,0
|
|
20231018,174300,1087678973,1900,1900,1900,1900,0
|
|
20231018,174200,1087678973,1900,1900,1900,1900,0
|
|
20231018,174100,1087678973,1900,1900,1900,1900,0
|
|
20231018,174000,1087678973,1900,1900,1900,1900,0
|
|
20231018,173900,1087678973,1900,1900,1900,1900,0
|
|
20231018,173800,1087678973,1900,1900,1900,1900,0
|
|
20231018,173700,1087678973,1900,1900,1900,1900,0
|
|
20231018,173600,1087678973,1900,1900,1900,1900,0
|
|
20231018,173500,1087678973,1900,1900,1900,1900,0
|
|
20231018,173400,1087678973,1900,1900,1900,1900,0
|
|
20231018,173300,1087678973,1900,1900,1900,1900,0
|
|
20231018,173200,1087678973,1900,1900,1900,1900,0
|
|
20231018,173100,1087678973,1900,1900,1900,1900,0
|
|
20231018,173000,1087678973,1900,1900,1900,1900,0
|
|
20231018,172900,1087678973,1900,1900,1900,1900,0
|
|
20231018,172800,1087678973,1900,1900,1900,1900,0
|
|
20231018,172700,1087678973,1900,1900,1900,1900,0
|
|
20231018,172600,1087678973,1900,1900,1900,1900,0
|
|
20231018,172500,1087678973,1900,1900,1900,1900,22846
|
|
20231018,172400,1087678973,1900,1900,1900,1900,0
|
|
20231018,172300,1087678973,1900,1900,1900,1900,0
|
|
20231018,172200,1087678973,1900,1900,1900,1900,0
|
|
20231018,172100,1087678973,1900,1900,1900,1900,0
|
|
20231018,172000,1087678973,1900,1900,1900,1900,0
|
|
20231018,171900,1087678973,1900,1900,1900,1900,0
|
|
20231018,171800,1087678973,1900,1900,1900,1900,0
|
|
20231018,171700,1087678973,1900,1900,1900,1900,0
|
|
20231018,171600,1087678973,1900,1900,1900,1900,0
|
|
20231018,171500,1087678973,1900,1900,1900,1900,0
|
|
20231018,171400,1087678973,1900,1900,1900,1900,0
|
|
20231018,171300,1087678973,1900,1900,1900,1900,0
|
|
20231018,171200,1087678973,1900,1900,1900,1900,0
|
|
20231018,171100,1087678973,1900,1900,1900,1900,0
|
|
20231018,171000,1087678973,1900,1900,1900,1900,0
|
|
20231018,170900,1087678973,1900,1900,1900,1900,0
|
|
20231018,170800,1087678973,1900,1900,1900,1900,0
|
|
20231018,170700,1087678973,1900,1900,1900,1900,0
|
|
20231018,170600,1087678973,1900,1900,1900,1900,0
|
|
20231018,170500,1087678973,1900,1900,1900,1900,0
|
|
20231018,170400,1087678973,1900,1900,1900,1900,0
|
|
20231018,170300,1087678973,1900,1900,1900,1900,0
|
|
20231018,170200,1087678973,1900,1900,1900,1900,0
|
|
20231018,170100,1087678973,1900,1900,1900,1900,0
|
|
20231018,170000,1087678973,1900,1900,1900,1900,0
|
|
20231018,165900,1087678973,1900,1900,1900,1900,0
|
|
20231018,165800,1087678973,1900,1900,1900,1900,0
|
|
20231018,165700,1087678973,1900,1900,1900,1900,0
|
|
20231018,165600,1087678973,1900,1900,1900,1900,0
|
|
20231018,165500,1087678973,1900,1900,1900,1900,22846
|
|
20231018,165400,1087678973,1900,1900,1900,1900,0
|
|
20231018,165300,1087678973,1900,1900,1900,1900,0
|
|
20231018,165200,1087678973,1900,1900,1900,1900,0
|
|
20231018,165100,1087678973,1900,1900,1900,1900,0
|
|
20231018,165000,1087678973,1900,1900,1900,1900,0
|
|
20231018,164900,1087678973,1900,1900,1900,1900,0
|
|
20231018,164800,1087678973,1900,1900,1900,1900,0
|
|
20231018,164700,1087678973,1900,1900,1900,1900,0
|
|
20231018,164600,1087678973,1900,1900,1900,1900,0
|
|
20231018,164500,1087678973,1900,1900,1900,1900,0
|
|
20231018,164400,1087678973,1900,1900,1900,1900,0
|
|
20231018,164300,1087678973,1900,1900,1900,1900,0
|
|
20231018,164200,1087678973,1900,1900,1900,1900,0
|
|
20231018,164100,1087678973,1900,1900,1900,1900,0
|
|
20231018,164000,1087678973,1900,1900,1900,1900,0
|
|
20231018,163900,1087678973,1900,1900,1900,1900,0
|
|
20231018,163800,1087678973,1900,1900,1900,1900,0
|
|
20231018,163700,1087678973,1900,1900,1900,1900,0
|
|
20231018,163600,1087678973,1900,1900,1900,1900,0
|
|
20231018,163500,1087678973,1900,1900,1900,1900,0
|
|
20231018,163400,1087678973,1900,1900,1900,1900,0
|
|
20231018,163300,1087678973,1900,1900,1900,1900,0
|
|
20231018,163200,1087678973,1900,1900,1900,1900,0
|
|
20231018,163100,1087678973,1900,1900,1900,1900,0
|
|
20231018,163000,1087678973,1900,1900,1900,1900,0
|
|
20231018,162900,1087678973,1900,1900,1900,1900,0
|
|
20231018,162800,1087678973,1900,1900,1900,1900,0
|
|
20231018,162700,1087678973,1900,1900,1900,1900,0
|
|
20231018,162600,1087678973,1900,1900,1900,1900,0
|
|
20231018,162500,1087678973,1900,1900,1900,1900,22846
|
|
20231018,162400,1087678973,1900,1900,1900,1900,0
|
|
20231018,162300,1087678973,1900,1900,1900,1900,0
|
|
20231018,162200,1087678973,1900,1900,1900,1900,0
|
|
20231018,162100,1087678973,1900,1900,1900,1900,0
|
|
20231018,162000,1087678973,1900,1900,1900,1900,0
|
|
20231018,161900,1087678973,1900,1900,1900,1900,0
|
|
20231018,161800,1087678973,1900,1900,1900,1900,0
|
|
20231018,161700,1087678973,1900,1900,1900,1900,0
|
|
20231018,161600,1087678973,1900,1900,1900,1900,0
|
|
20231018,161500,1087678973,1900,1900,1900,1900,0
|
|
20231018,161400,1087678973,1900,1900,1900,1900,0
|
|
20231018,161300,1087678973,1900,1900,1900,1900,0
|
|
20231018,161200,1087678973,1900,1900,1900,1900,0
|
|
20231018,161100,1087678973,1900,1900,1900,1900,0
|
|
20231018,161000,1087678973,1900,1900,1900,1900,0
|
|
20231018,160900,1087678973,1900,1900,1900,1900,0
|
|
20231018,160800,1087678973,1900,1900,1900,1900,0
|
|
20231018,160700,1087678973,1900,1900,1900,1900,0
|
|
20231018,160600,1087678973,1900,1900,1900,1900,0
|
|
20231018,160500,1087678973,1900,1900,1900,1900,0
|
|
20231018,160400,1087678973,1900,1900,1900,1900,0
|
|
20231018,160300,1087678973,1900,1900,1900,1900,0
|
|
20231018,160200,1087678973,1900,1900,1900,1900,0
|
|
20231018,160100,1087678973,1900,1900,1900,1900,0
|
|
20231018,160000,1087678973,1900,1900,1900,1900,0
|
|
20231018,155900,1087678973,1900,1900,1900,1900,0
|
|
20231018,155800,1087678973,1900,1900,1900,1900,0
|
|
20231018,155700,1087678973,1900,1900,1900,1900,0
|
|
20231018,155600,1087678973,1900,1900,1900,1900,0
|
|
20231018,155500,1087678973,1900,1900,1900,1900,22846
|
|
20231018,155400,1087678973,1900,1900,1900,1900,0
|
|
20231018,155300,1087678973,1900,1900,1900,1900,0
|
|
20231018,155200,1087678973,1900,1900,1900,1900,0
|
|
20231018,155100,1087678973,1900,1900,1900,1900,0
|
|
20231018,155000,1087678973,1900,1900,1900,1900,0
|
|
20231018,154900,1087678973,1900,1900,1900,1900,0
|
|
20231018,154800,1087678973,1900,1900,1900,1900,0
|
|
20231018,154700,1087678973,1900,1900,1900,1900,0
|
|
20231018,154600,1087678973,1900,1900,1900,1900,0
|
|
20231018,154500,1087678973,1900,1900,1900,1900,0
|
|
20231018,154400,1087678973,1900,1900,1900,1900,0
|
|
20231018,154300,1087678973,1900,1900,1900,1900,0
|
|
20231018,154200,1087678973,1900,1900,1900,1900,0
|
|
20231018,154100,1087678973,1900,1900,1900,1900,0
|
|
20231018,154000,1087678973,1900,1900,1900,1900,0
|
|
20231018,153900,1087678973,1900,1900,1900,1900,0
|
|
20231018,153800,1087678973,1900,1900,1900,1900,0
|
|
20231018,153700,1087678973,1900,1900,1900,1900,0
|
|
20231018,153600,1087678973,1900,1900,1900,1900,0
|
|
20231018,153500,1087678973,1900,1900,1900,1900,0
|
|
20231018,153400,1087678973,1900,1900,1900,1900,0
|
|
20231018,153300,1087678973,1900,1900,1900,1900,0
|
|
20231018,153200,1087678973,1900,1900,1900,1900,22846
|
|
20231018,153100,1044271573,1904,1904,1904,1904,0
|
|
20231018,153000,1044271573,1904,1904,1904,1904,0
|
|
20231018,152900,1044271573,1904,1904,1904,1904,0
|
|
20231018,152800,1044271573,1904,1904,1904,1904,0
|
|
20231018,152700,1044271573,1904,1904,1904,1904,0
|
|
20231018,152600,1044271573,1904,1904,1904,1904,0
|
|
20231018,152500,1044271573,1904,1904,1904,1904,0
|
|
20231018,152400,1044271573,1904,1904,1904,1904,0
|
|
20231018,152300,1044271573,1904,1904,1904,1904,0
|
|
20231018,152200,1044271573,1904,1904,1904,1904,0
|
|
20231018,152100,1044271573,1904,1904,1904,1904,0
|
|
20231018,152000,1044271573,1904,1904,1904,1904,0
|
|
20231018,151900,1044271573,1904,1904,1904,1904,0
|
|
20231018,151800,1044271573,1904,1918,1920,1904,4225
|
|
20231018,151700,1036173555,1918,1934,1934,1918,3696
|
|
20231018,151600,1029058000,1934,1935,1935,1934,968
|
|
20231018,151500,1027185185,1934,1942,1944,1934,5224
|
|
20231018,151400,1017066744,1945,1944,1945,1937,1860
|
|
20231018,151300,1013453527,1937,1940,1940,1937,4200
|
|
20231018,151200,1005317449,1937,1937,1937,1937,15
|
|
20231018,151100,1005288394,1937,1949,1949,1936,2030
|
|
20231018,151000,1001343822,1949,1950,1950,1949,3778
|
|
20231018,150900,993978222,1950,1959,1960,1949,33809
|
|
20231018,150800,927905882,1960,1960,1960,1960,9443
|
|
20231018,150700,909397602,1960,1968,1968,1960,8907
|
|
20231018,150600,891938654,1960,1970,1970,1960,39428
|
|
20231018,150500,814643908,1970,1975,1975,1970,3299
|
|
20231018,150400,808141881,1977,1977,1977,1977,10
|
|
20231018,150300,808122111,1977,1977,1977,1977,0
|
|
20231018,150200,808122111,1977,1977,1977,1977,10
|
|
20231018,150100,808102341,1978,1978,1978,1978,9
|
|
20231018,150000,808084539,1978,1978,1978,1978,1013
|
|
20231018,145900,806080825,1979,1979,1979,1979,1020
|
|
20231018,145800,804062245,1979,1975,1979,1975,1980
|
|
20231018,145700,800149425,1975,1977,1977,1974,3010
|
|
20231018,145600,794205018,1979,1979,1979,1979,2891
|
|
20231018,145500,788483729,1978,1979,1979,1978,274
|
|
20231018,145400,787941686,1979,1982,1982,1979,5580
|
|
20231018,145300,776891610,1982,1982,1982,1982,1000
|
|
20231018,145200,774909610,1982,1982,1982,1981,1100
|
|
20231018,145100,772729708,1982,1982,1982,1982,2
|
|
20231018,145000,772725744,1990,1990,1990,1990,0
|
|
20231018,144900,772725744,1990,1990,1990,1990,82
|
|
20231018,144800,772562564,1990,1981,1990,1981,1250
|
|
20231018,144700,770084064,1981,1981,1981,1981,0
|
|
20231018,144600,770084064,1981,1981,1981,1981,0
|
|
20231018,144500,770084064,1981,1981,1981,1981,0
|
|
20231018,144400,770084064,1981,1985,1985,1981,950
|
|
20231018,144300,768198714,1992,1992,1992,1992,0
|
|
20231018,144200,768198714,1992,1992,1992,1992,0
|
|
20231018,144100,768198714,1992,1992,1992,1992,0
|
|
20231018,144000,768198714,1992,1985,1992,1985,859
|
|
20231018,143900,766490593,1984,1984,1984,1984,1184
|
|
20231018,143800,764141537,1984,1984,1984,1983,345
|
|
20231018,143700,763457187,1984,1984,1984,1984,533
|
|
20231018,143600,762399715,1984,1981,1984,1981,3856
|
|
20231018,143500,754751469,1981,1985,1985,1981,3513
|
|
20231018,143400,747786683,1985,1985,1985,1985,50
|
|
20231018,143300,747687433,1985,1985,1985,1985,30
|
|
20231018,143200,747627883,1984,1984,1984,1984,0
|
|
20231018,143100,747627883,1984,1984,1984,1984,53
|
|
20231018,143000,747522731,1985,1985,1985,1985,131
|
|
20231018,142900,747262696,1990,1990,1990,1990,0
|
|
20231018,142800,747262696,1990,1990,1990,1990,0
|
|
20231018,142700,747262696,1990,1990,1990,1990,2
|
|
20231018,142600,747258716,1990,1990,1990,1990,132
|
|
20231018,142500,746996036,1989,1984,1989,1984,1810
|
|
20231018,142400,743404946,1984,1984,1984,1984,0
|
|
20231018,142300,743404946,1984,1984,1984,1984,984
|
|
20231018,142200,741452690,1984,1984,1984,1984,0
|
|
20231018,142100,741452690,1984,1984,1984,1984,0
|
|
20231018,142000,741452690,1984,1984,1984,1984,502
|
|
20231018,141900,740456722,1984,1984,1984,1984,0
|
|
20231018,141800,740456722,1984,1984,1984,1984,300
|
|
20231018,141700,739861522,1984,1984,1984,1984,1
|
|
20231018,141600,739859538,1983,1983,1983,1983,0
|
|
20231018,141500,739859538,1983,1988,1988,1983,4254
|
|
20231018,141400,731419004,1988,1987,1988,1987,498
|
|
20231018,141300,730429477,1984,1987,1987,1984,2303
|
|
20231018,141200,725857916,1987,1987,1987,1987,0
|
|
20231018,141100,725857916,1987,1987,1987,1987,0
|
|
20231018,141000,725857916,1987,1998,1998,1987,4170
|
|
20231018,140900,717558552,1999,1999,1999,1999,0
|
|
20231018,140800,717558552,1999,1999,1999,1999,0
|
|
20231018,140700,717558552,1999,1999,1999,1999,0
|
|
20231018,140600,717558552,1999,1999,1999,1999,0
|
|
20231018,140500,717558552,1999,1999,1999,1999,0
|
|
20231018,140400,717558552,1999,1995,1999,1992,1164
|
|
20231018,140300,715236014,1996,1997,1997,1996,1209
|
|
20231018,140200,712822246,1998,1998,1998,1998,250
|
|
20231018,140100,712322746,1998,1998,1998,1998,200
|
|
20231018,140000,711923146,1998,2005,2005,1998,2470
|
|
20231018,135900,706979064,2015,2015,2015,2015,0
|
|
20231018,135800,706979064,2015,2010,2015,2010,1000
|
|
20231018,135700,704967869,2010,2010,2010,2010,5
|
|
20231018,135600,704957819,2010,2010,2010,2010,0
|
|
20231018,135500,704957819,2010,2010,2010,2010,0
|
|
20231018,135400,704957819,2010,2010,2010,2010,979
|
|
20231018,135300,702990029,2010,2010,2010,2010,300
|
|
20231018,135200,702387029,2015,2010,2015,2010,101
|
|
20231018,135100,702184014,2010,2010,2010,2010,200
|
|
20231018,135000,701782014,2010,2005,2010,2005,119
|
|
20231018,134900,701542849,2005,2000,2005,2000,9209
|
|
20231018,134800,683124824,1997,1997,1997,1997,14
|
|
20231018,134700,683096866,1995,1995,1995,1995,0
|
|
20231018,134600,683096866,1995,2005,2005,1995,303
|
|
20231018,134500,682490921,2005,2005,2005,2005,100
|
|
20231018,134400,682290421,2005,2005,2005,2005,0
|
|
20231018,134300,682290421,2005,2005,2005,2005,0
|
|
20231018,134200,682290421,2005,2005,2005,2005,0
|
|
20231018,134100,682290421,2005,2005,2005,2005,0
|
|
20231018,134000,682290421,2005,2005,2005,2005,0
|
|
20231018,133900,682290421,2005,2005,2005,2005,0
|
|
20231018,133800,682290421,2005,2005,2005,2005,202
|
|
20231018,133700,681885411,2000,2000,2000,2000,0
|
|
20231018,133600,681885411,2000,2000,2000,2000,110
|
|
20231018,133500,681665411,2000,2005,2005,2000,857
|
|
20231018,133400,679948596,2005,2005,2005,2005,0
|
|
20231018,133300,679948596,2005,2005,2005,2005,300
|
|
20231018,133200,679347096,2005,2005,2005,2005,0
|
|
20231018,133100,679347096,2005,2005,2005,2005,88
|
|
20231018,133000,679170656,2005,2005,2005,2005,0
|
|
20231018,132900,679170656,2005,2005,2005,2005,0
|
|
20231018,132800,679170656,2005,2010,2010,2005,2000
|
|
20231018,132700,675151711,2015,2015,2015,2015,0
|
|
20231018,132600,675151711,2015,2015,2015,2015,1000
|
|
20231018,132500,673136711,2020,2020,2020,2020,0
|
|
20231018,132400,673136711,2020,2020,2020,2020,1
|
|
20231018,132300,673134691,2005,2010,2010,2005,860
|
|
20231018,132200,671408151,2010,2010,2010,2010,0
|
|
20231018,132100,671408151,2010,2010,2010,2010,0
|
|
20231018,132000,671408151,2010,2010,2010,2010,0
|
|
20231018,131900,671408151,2010,2010,2010,2010,0
|
|
20231018,131800,671408151,2010,2010,2010,2010,418
|
|
20231018,131700,670567971,2005,1995,2005,1995,6787
|
|
20231018,131600,656974481,1995,1995,1995,1995,0
|
|
20231018,131500,656974481,1995,1995,1995,1995,0
|
|
20231018,131400,656974481,1995,1995,1995,1995,0
|
|
20231018,131300,656974481,1995,1995,1995,1995,815
|
|
20231018,131200,655348556,1995,1995,1995,1995,0
|
|
20231018,131100,655348556,1995,1995,1995,1995,50
|
|
20231018,131000,655248806,1995,1995,1995,1995,500
|
|
20231018,130900,654251306,1998,1995,1998,1995,94
|
|
20231018,130800,654063584,1995,1995,1995,1995,1000
|
|
20231018,130700,652068584,1999,1999,1999,1999,10
|
|
20231018,130600,652048594,2005,2005,2005,2005,0
|
|
20231018,130500,652048594,2005,1992,2005,1992,2
|
|
20231018,130400,652044597,1991,1991,1991,1991,0
|
|
20231018,130300,652044597,1991,1991,1991,1991,0
|
|
20231018,130200,652044597,1991,1991,1991,1991,0
|
|
20231018,130100,652044597,1991,1991,1991,1991,0
|
|
20231018,130000,652044597,1991,1991,1991,1991,0
|
|
20231018,125900,652044597,1991,1991,1991,1991,0
|
|
20231018,125800,652044597,1991,1991,1991,1991,0
|
|
20231018,125700,652044597,1991,1991,1991,1991,500
|
|
20231018,125600,651049097,1991,1991,1991,1991,0
|
|
20231018,125500,651049097,1991,1991,1991,1991,0
|
|
20231018,125400,651049097,1991,2005,2005,1991,3000
|
|
20231018,125300,645052998,2005,2010,2010,2005,545
|
|
20231018,125200,643960128,2010,2010,2010,2010,100
|
|
20231018,125100,643759128,2010,2010,2010,2010,0
|
|
20231018,125000,643759128,2010,2010,2010,2010,0
|
|
20231018,124900,643759128,2010,2010,2010,2010,104
|
|
20231018,124800,643550088,2010,2010,2010,2010,0
|
|
20231018,124700,643550088,2010,2010,2010,2010,20
|
|
20231018,124600,643509888,2030,2030,2030,2030,0
|
|
20231018,124500,643509888,2030,2030,2030,2030,0
|
|
20231018,124400,643509888,2030,2020,2030,2020,482
|
|
20231018,124300,642533418,2010,2010,2010,2010,1
|
|
20231018,124200,642531408,2020,2020,2020,2020,0
|
|
20231018,124100,642531408,2020,2010,2020,2010,305
|
|
20231018,124000,641918308,2010,2010,2010,2010,0
|
|
20231018,123900,641918308,2010,2020,2020,2010,1007
|
|
20231018,123800,639894173,2030,2030,2030,2030,0
|
|
20231018,123700,639894173,2030,2025,2030,2025,402
|
|
20231018,123600,639078118,2030,2025,2030,2025,400
|
|
20231018,123500,638267073,2025,2025,2025,2025,0
|
|
20231018,123400,638267073,2025,2025,2025,2025,1
|
|
20231018,123300,638265048,2010,2010,2010,2010,0
|
|
20231018,123200,638265048,2010,2010,2010,2010,1
|
|
20231018,123100,638263038,2010,2010,2010,2010,8
|
|
20231018,123000,638246958,2010,2010,2010,2010,0
|
|
20231018,122900,638246958,2010,2010,2010,2010,0
|
|
20231018,122800,638246958,2010,2010,2010,2010,1
|
|
20231018,122700,638244948,2015,2015,2015,2015,443
|
|
20231018,122600,637352303,2015,2020,2020,2015,1802
|
|
20231018,122500,633721123,2030,2030,2030,2030,0
|
|
20231018,122400,633721123,2030,2020,2030,2020,359
|
|
20231018,122300,632995863,2020,2020,2020,2020,0
|
|
20231018,122200,632995863,2020,2020,2020,2020,222
|
|
20231018,122100,632547423,2005,2005,2005,2005,0
|
|
20231018,122000,632547423,2005,2005,2005,2005,0
|
|
20231018,121900,632547423,2005,2005,2005,2005,0
|
|
20231018,121800,632547423,2005,2015,2015,1987,5509
|
|
20231018,121700,621540320,2015,2015,2015,2015,0
|
|
20231018,121600,621540320,2015,2015,2015,2015,0
|
|
20231018,121500,621540320,2015,2015,2015,2015,147
|
|
20231018,121400,621244115,2015,2015,2015,2015,4
|
|
20231018,121300,621236055,2015,2015,2015,2015,0
|
|
20231018,121200,621236055,2015,2035,2035,2015,16
|
|
20231018,121100,621203695,2035,2035,2035,2035,0
|
|
20231018,121000,621203695,2035,2035,2035,2035,1
|
|
20231018,120900,621201660,2015,2015,2015,2015,4
|
|
20231018,120800,621193600,2015,2035,2035,2015,2
|
|
20231018,120700,621189550,2015,2015,2015,2015,0
|
|
20231018,120600,621189550,2015,2015,2015,2015,0
|
|
20231018,120500,621189550,2015,2015,2015,2015,0
|
|
20231018,120400,621189550,2015,2015,2015,2015,285
|
|
20231018,120300,620615275,2015,2015,2015,2015,0
|
|
20231018,120200,620615275,2015,2005,2015,2005,377
|
|
20231018,120100,619858950,2020,2040,2040,2020,1185
|
|
20231018,120000,617457175,2045,2045,2045,2045,200
|
|
20231018,115900,617048175,2050,2045,2050,2045,2
|
|
20231018,115800,617044080,2050,2045,2050,2040,2045
|
|
20231018,115700,612872015,2050,2040,2050,2040,140
|
|
20231018,115600,612585215,2040,2040,2040,2040,67
|
|
20231018,115500,612448535,2045,2040,2045,2040,540
|
|
20231018,115400,611346735,2040,2040,2040,2040,0
|
|
20231018,115300,611346735,2040,2045,2045,2040,556
|
|
20231018,115200,610209725,2045,2045,2045,2045,2
|
|
20231018,115100,610205635,2050,2050,2050,2050,0
|
|
20231018,115000,610205635,2050,2045,2050,2045,47
|
|
20231018,114900,610109515,2045,2055,2055,2045,311
|
|
20231018,114800,609470870,2055,2050,2055,2050,415
|
|
20231018,114700,608619155,2030,2030,2030,2030,10
|
|
20231018,114600,608598855,2030,2040,2040,2030,4600
|
|
20231018,114500,599258910,2045,2045,2045,2045,1
|
|
20231018,114400,599256865,2045,2060,2060,2045,5604
|
|
20231018,114300,587766230,2060,2060,2060,2060,0
|
|
20231018,114200,587766230,2060,2060,2060,2060,0
|
|
20231018,114100,587766230,2060,2060,2060,2060,0
|
|
20231018,114000,587766230,2060,2060,2060,2060,0
|
|
20231018,113900,587766230,2060,2060,2060,2060,588
|
|
20231018,113800,586554950,2060,2060,2060,2060,977
|
|
20231018,113700,584542330,2060,2060,2060,2060,0
|
|
20231018,113600,584542330,2060,2060,2060,2060,10
|
|
20231018,113500,584521730,2065,2065,2065,2065,359
|
|
20231018,113400,583780395,2065,2065,2065,2065,1
|
|
20231018,113300,583778330,2065,2070,2070,2065,935
|
|
20231018,113200,581842930,2070,2070,2070,2070,439
|
|
20231018,113100,580934200,2070,2075,2075,2070,66
|
|
20231018,113000,580797500,2075,2075,2075,2075,34
|
|
20231018,112900,580726950,2070,2070,2070,2070,1000
|
|
20231018,112800,578656950,2075,2075,2075,2075,326
|
|
20231018,112700,577980500,2070,2070,2070,2070,0
|
|
20231018,112600,577980500,2070,2070,2070,2070,1
|
|
20231018,112500,577978430,2070,2070,2070,2070,0
|
|
20231018,112400,577978430,2070,2070,2070,2070,201
|
|
20231018,112300,577562360,2075,2075,2075,2075,50
|
|
20231018,112200,577458610,2075,2075,2075,2075,3
|
|
20231018,112100,577452385,2075,2075,2075,2075,53
|
|
20231018,112000,577342410,2075,2075,2075,2075,239
|
|
20231018,111900,576846485,2085,2085,2085,2085,202
|
|
20231018,111800,576425315,2085,2090,2090,2085,374
|
|
20231018,111700,575645260,2090,2095,2095,2090,163
|
|
20231018,111600,575303780,2095,2095,2095,2095,10
|
|
20231018,111500,575282830,2085,2085,2085,2085,18
|
|
20231018,111400,575245300,2085,2085,2085,2085,7
|
|
20231018,111300,575230705,2090,2085,2090,2085,51
|
|
20231018,111200,575124120,2085,2095,2095,2085,296
|
|
20231018,111100,574504370,2100,2095,2100,2095,192
|
|
20231018,111000,574101600,2095,2070,2095,2070,4332
|
|
20231018,110900,565034610,2075,2080,2085,2075,155
|
|
20231018,110800,564712350,2085,2075,2085,2075,175
|
|
20231018,110700,564348595,2075,2080,2080,2075,496
|
|
20231018,110600,563318415,2080,2080,2080,2080,12
|
|
20231018,110500,563293455,2075,2075,2075,2075,10
|
|
20231018,110400,563272705,2070,2055,2070,2055,449
|
|
20231018,110300,562346485,2065,2070,2075,2065,9088
|
|
20231018,110200,543558055,2070,2050,2070,2050,6342
|
|
20231018,110100,530528740,2045,2035,2045,2035,4800
|
|
20231018,110000,520732490,2035,2010,2035,2010,12082
|
|
20231018,105900,496328500,2005,1998,2005,1998,4487
|
|
20231018,105800,487343439,1997,1994,1997,1994,7475
|
|
20231018,105700,472430487,1995,1990,1995,1989,2069
|
|
20231018,105600,468303874,1990,1988,1990,1988,2317
|
|
20231018,105500,463696596,1990,1990,1990,1990,11
|
|
20231018,105400,463674706,1990,1992,1995,1989,3503
|
|
20231018,105300,456700300,1991,1990,1991,1990,168
|
|
20231018,105200,456365950,1989,1989,1989,1989,6281
|
|
20231018,105100,443873041,1989,1985,1989,1985,3100
|
|
20231018,105000,437707624,1985,1985,1985,1985,1
|
|
20231018,104900,437705639,1976,1976,1976,1976,1
|
|
20231018,104800,437703663,1975,1975,1975,1975,35
|
|
20231018,104700,437634538,1974,1972,1974,1970,507
|
|
20231018,104600,436634716,1973,1974,1974,1972,198
|
|
20231018,104500,436244028,1974,1974,1974,1974,132
|
|
20231018,104400,435983460,1974,1973,1974,1973,679
|
|
20231018,104300,434643167,1973,1974,1975,1973,175
|
|
20231018,104200,434297563,1974,1975,1975,1974,141
|
|
20231018,104100,434019174,1975,1975,1975,1975,0
|
|
20231018,104000,434019174,1975,1975,1975,1975,1151
|
|
20231018,103900,431745949,1974,1974,1974,1974,0
|
|
20231018,103800,431745949,1974,1974,1974,1974,0
|
|
20231018,103700,431745949,1974,1978,1978,1973,746
|
|
20231018,103600,430272288,1978,1984,1984,1978,1320
|
|
20231018,103500,427656551,1985,1988,1988,1985,1229
|
|
20231018,103400,425215111,1987,1987,1987,1987,284
|
|
20231018,103300,424650803,1986,1986,1986,1986,0
|
|
20231018,103200,424650803,1986,1994,1995,1986,2010
|
|
20231018,103100,420640995,1994,1994,1994,1994,50
|
|
20231018,103000,420541295,1995,1995,1995,1995,0
|
|
20231018,102900,420541295,1995,1995,1995,1995,0
|
|
20231018,102800,420541295,1995,1996,1996,1995,508
|
|
20231018,102700,419527791,1994,1984,1994,1984,397
|
|
20231018,102600,418738314,1991,1991,1991,1991,1
|
|
20231018,102500,418736323,1983,1983,1983,1983,1
|
|
20231018,102400,418734340,1991,1991,1991,1991,245
|
|
20231018,102300,418246545,1991,1991,1991,1991,112
|
|
20231018,102200,418023553,1991,1990,1991,1990,560
|
|
20231018,102100,416908604,1991,1982,1991,1982,250
|
|
20231018,102000,416411574,1982,1982,1982,1982,0
|
|
20231018,101900,416411574,1982,1990,1990,1982,960
|
|
20231018,101800,414501254,1997,1985,1997,1985,1156
|
|
20231018,101700,412205346,1985,1985,1985,1985,153
|
|
20231018,101600,411901641,1985,1980,1985,1980,1474
|
|
20231018,101500,408978701,1980,1980,1980,1980,2
|
|
20231018,101400,408974741,1980,1977,1980,1977,49
|
|
20231018,101300,408877781,1971,1971,1971,1971,265
|
|
20231018,101200,408355466,1970,1970,1970,1970,0
|
|
20231018,101100,408355466,1970,1970,1970,1970,1
|
|
20231018,101000,408353496,1978,1970,1978,1970,11
|
|
20231018,100900,408331746,1970,1970,1970,1970,0
|
|
20231018,100800,408331746,1970,1971,1971,1970,320
|
|
20231018,100700,407701306,1971,1975,1975,1971,5005
|
|
20231018,100600,397831132,1982,1982,1982,1982,56
|
|
20231018,100500,397720140,1982,1982,1982,1982,87
|
|
20231018,100400,397547706,1971,1975,1975,1971,5755
|
|
20231018,100300,386181661,1975,1974,1975,1974,3438
|
|
20231018,100200,379394159,1974,1974,1974,1974,3
|
|
20231018,100100,379388237,1963,1963,1963,1963,0
|
|
20231018,100000,379388237,1963,1965,1965,1963,1535
|
|
20231018,095900,376373914,1965,1970,1970,1965,77
|
|
20231018,095800,376222239,1970,1970,1970,1970,100
|
|
20231018,095700,376025239,1970,1975,1975,1963,136
|
|
20231018,095600,375757329,1975,1980,1980,1963,851
|
|
20231018,095500,374076577,1980,1999,1999,1980,10656
|
|
20231018,095400,352939601,1999,2005,2005,1998,3047
|
|
20231018,095300,346844200,2005,2005,2005,2005,21
|
|
20231018,095200,346802095,2005,2005,2005,2005,0
|
|
20231018,095100,346802095,2005,2025,2025,2005,350
|
|
20231018,095000,346095845,2020,2020,2020,2020,258
|
|
20231018,094900,345574685,2020,2020,2020,2005,14
|
|
20231018,094800,345546420,2020,2025,2025,2020,9
|
|
20231018,094700,345528220,2025,2025,2025,2025,152
|
|
20231018,094600,345220420,2000,2005,2005,2000,6000
|
|
20231018,094500,333216075,2000,2000,2000,2000,2411
|
|
20231018,094400,328394075,2000,2000,2000,2000,2007
|
|
20231018,094300,324380075,2000,2005,2005,2000,133
|
|
20231018,094200,324113775,2005,2020,2020,2005,4460
|
|
20231018,094100,315153630,2025,1988,2025,1987,5187
|
|
20231018,094000,304752423,1987,2000,2005,1987,21679
|
|
20231018,093900,261573391,2005,2010,2010,2005,763
|
|
20231018,093800,260043526,2010,2020,2020,2010,3643
|
|
20231018,093700,252715151,2020,2020,2020,2020,584
|
|
20231018,093600,251535471,2025,2035,2035,2025,6821
|
|
20231018,093500,237701326,2045,2045,2045,2045,80
|
|
20231018,093400,237537726,2045,2045,2045,2045,10
|
|
20231018,093300,237517276,2045,2040,2045,2040,730
|
|
20231018,093200,236025471,2045,2050,2050,2045,203
|
|
20231018,093100,235609331,2050,2050,2050,2040,587
|
|
20231018,093000,234409891,2050,2050,2050,2050,41
|
|
20231018,092900,234325841,2055,2055,2055,2055,42
|
|
20231018,092800,234239531,2055,2060,2060,2055,11
|
|
20231018,092700,234216901,2060,2055,2060,2055,24
|
|
20231018,092600,234167531,2055,2055,2055,2055,0
|
|
20231018,092500,234167531,2055,2055,2055,2055,0
|
|
20231018,092400,234167531,2055,2055,2055,2055,16
|
|
20231018,092300,234134651,2060,2060,2060,2060,673
|
|
20231018,092200,232748271,2060,2060,2060,2060,1027
|
|
20231018,092100,230632651,2060,2060,2060,2060,300
|
|
20231018,092000,230014651,2060,2060,2060,2060,0
|
|
20231018,091900,230014651,2060,2060,2060,2060,433
|
|
20231018,091800,229122671,2060,2060,2060,2055,3221
|
|
20231018,091700,222492411,2055,2055,2060,2055,525
|
|
20231018,091600,221411001,2060,2065,2065,2060,16
|
|
20231018,091500,221378021,2065,2050,2065,2050,1315
|
|
20231018,091400,218675476,2065,2065,2065,2050,755
|
|
20231018,091300,217126316,2065,2040,2065,2040,5785
|
|
20231018,091200,205253806,2040,2040,2040,2040,3680
|
|
20231018,091100,197746606,2035,2010,2045,2010,9109
|
|
20231018,091000,179286361,2010,2010,2015,2010,4824
|
|
20231018,090900,169590071,2015,2030,2030,1980,26353
|
|
20231018,090800,116668705,2035,2060,2060,2035,21977
|
|
20231018,090700,71619350,2070,2070,2070,2055,12737
|
|
20231018,090600,45320330,2070,2065,2075,2060,3777
|
|
20231018,090500,37494130,2065,2080,2080,2065,997
|
|
20231018,090400,35431675,2080,2090,2095,2070,4021
|
|
20231018,090300,27071175,2100,2085,2100,2085,1254
|
|
20231018,090200,24451055,2085,2070,2085,2070,1051
|
|
20231018,090100,22264170,2070,2085,2085,2060,6736
|
|
20231018,090000,8277015,2085,2115,2115,2085,3934
|