596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,185300,1214118076,1979,1979,1979,1979,11745
|
|
20231020,185200,1214118076,1979,1979,1979,1979,0
|
|
20231020,185100,1214118076,1979,1979,1979,1979,0
|
|
20231020,185000,1214118076,1979,1979,1979,1979,0
|
|
20231020,184900,1214118076,1979,1979,1979,1979,0
|
|
20231020,184800,1214118076,1979,1979,1979,1979,0
|
|
20231020,184700,1214118076,1979,1979,1979,1979,0
|
|
20231020,184600,1214118076,1979,1979,1979,1979,0
|
|
20231020,184500,1214118076,1979,1979,1979,1979,0
|
|
20231020,184400,1214118076,1979,1979,1979,1979,0
|
|
20231020,184300,1214118076,1979,1979,1979,1979,0
|
|
20231020,184200,1214118076,1979,1979,1979,1979,0
|
|
20231020,184100,1214118076,1979,1979,1979,1979,0
|
|
20231020,184000,1214118076,1979,1979,1979,1979,0
|
|
20231020,183900,1214118076,1979,1979,1979,1979,0
|
|
20231020,183800,1214118076,1979,1979,1979,1979,0
|
|
20231020,183700,1214118076,1979,1979,1979,1979,0
|
|
20231020,183600,1214118076,1979,1979,1979,1979,0
|
|
20231020,183500,1214118076,1979,1979,1979,1979,0
|
|
20231020,183400,1214118076,1979,1979,1979,1979,0
|
|
20231020,183300,1214118076,1979,1979,1979,1979,0
|
|
20231020,183200,1214118076,1979,1979,1979,1979,0
|
|
20231020,183100,1214118076,1979,1979,1979,1979,0
|
|
20231020,183000,1214118076,1979,1979,1979,1979,0
|
|
20231020,182900,1214118076,1979,1979,1979,1979,0
|
|
20231020,182800,1214118076,1979,1979,1979,1979,0
|
|
20231020,182700,1214118076,1979,1979,1979,1979,0
|
|
20231020,182600,1214118076,1979,1979,1979,1979,0
|
|
20231020,182500,1214118076,1979,1979,1979,1979,0
|
|
20231020,182400,1214118076,1979,1979,1979,1979,0
|
|
20231020,182300,1214118076,1979,1979,1979,1979,11745
|
|
20231020,182200,1214118076,1979,1979,1979,1979,0
|
|
20231020,182100,1214118076,1979,1979,1979,1979,0
|
|
20231020,182000,1214118076,1979,1979,1979,1979,0
|
|
20231020,181900,1214118076,1979,1979,1979,1979,0
|
|
20231020,181800,1214118076,1979,1979,1979,1979,0
|
|
20231020,181700,1214118076,1979,1979,1979,1979,0
|
|
20231020,181600,1214118076,1979,1979,1979,1979,0
|
|
20231020,181500,1214118076,1979,1979,1979,1979,0
|
|
20231020,181400,1214118076,1979,1979,1979,1979,0
|
|
20231020,181300,1214118076,1979,1979,1979,1979,0
|
|
20231020,181200,1214118076,1979,1979,1979,1979,0
|
|
20231020,181100,1214118076,1979,1979,1979,1979,0
|
|
20231020,181000,1214118076,1979,1979,1979,1979,0
|
|
20231020,180900,1214118076,1979,1979,1979,1979,0
|
|
20231020,180800,1214118076,1979,1979,1979,1979,0
|
|
20231020,180700,1214118076,1979,1979,1979,1979,0
|
|
20231020,180600,1214118076,1979,1979,1979,1979,0
|
|
20231020,180500,1214118076,1979,1979,1979,1979,0
|
|
20231020,180400,1214118076,1979,1979,1979,1979,0
|
|
20231020,180300,1214118076,1979,1979,1979,1979,0
|
|
20231020,180200,1214118076,1979,1979,1979,1979,0
|
|
20231020,180100,1214118076,1979,1979,1979,1979,0
|
|
20231020,180000,1214118076,1979,1979,1979,1979,0
|
|
20231020,175900,1214118076,1979,1979,1979,1979,0
|
|
20231020,175800,1214118076,1979,1979,1979,1979,0
|
|
20231020,175700,1214118076,1979,1979,1979,1979,0
|
|
20231020,175600,1214118076,1979,1979,1979,1979,0
|
|
20231020,175500,1214118076,1979,1979,1979,1979,0
|
|
20231020,175400,1214118076,1979,1979,1979,1979,0
|
|
20231020,175300,1214118076,1979,1979,1979,1979,11745
|
|
20231020,175200,1214118076,1979,1979,1979,1979,0
|
|
20231020,175100,1214118076,1979,1979,1979,1979,0
|
|
20231020,175000,1214118076,1979,1979,1979,1979,0
|
|
20231020,174900,1214118076,1979,1979,1979,1979,0
|
|
20231020,174800,1214118076,1979,1979,1979,1979,0
|
|
20231020,174700,1214118076,1979,1979,1979,1979,0
|
|
20231020,174600,1214118076,1979,1979,1979,1979,0
|
|
20231020,174500,1214118076,1979,1979,1979,1979,0
|
|
20231020,174400,1214118076,1979,1979,1979,1979,0
|
|
20231020,174300,1214118076,1979,1979,1979,1979,0
|
|
20231020,174200,1214118076,1979,1979,1979,1979,0
|
|
20231020,174100,1214118076,1979,1979,1979,1979,0
|
|
20231020,174000,1214118076,1979,1979,1979,1979,0
|
|
20231020,173900,1214118076,1979,1979,1979,1979,0
|
|
20231020,173800,1214118076,1979,1979,1979,1979,0
|
|
20231020,173700,1214118076,1979,1979,1979,1979,0
|
|
20231020,173600,1214118076,1979,1979,1979,1979,0
|
|
20231020,173500,1214118076,1979,1979,1979,1979,0
|
|
20231020,173400,1214118076,1979,1979,1979,1979,0
|
|
20231020,173300,1214118076,1979,1979,1979,1979,0
|
|
20231020,173200,1214118076,1979,1979,1979,1979,0
|
|
20231020,173100,1214118076,1979,1979,1979,1979,0
|
|
20231020,173000,1214118076,1979,1979,1979,1979,0
|
|
20231020,172900,1214118076,1979,1979,1979,1979,0
|
|
20231020,172800,1214118076,1979,1979,1979,1979,0
|
|
20231020,172700,1214118076,1979,1979,1979,1979,0
|
|
20231020,172600,1214118076,1979,1979,1979,1979,0
|
|
20231020,172500,1214118076,1979,1979,1979,1979,0
|
|
20231020,172400,1214118076,1979,1979,1979,1979,0
|
|
20231020,172300,1214118076,1979,1979,1979,1979,11745
|
|
20231020,172200,1214118076,1979,1979,1979,1979,0
|
|
20231020,172100,1214118076,1979,1979,1979,1979,0
|
|
20231020,172000,1214118076,1979,1979,1979,1979,0
|
|
20231020,171900,1214118076,1979,1979,1979,1979,0
|
|
20231020,171800,1214118076,1979,1979,1979,1979,0
|
|
20231020,171700,1214118076,1979,1979,1979,1979,0
|
|
20231020,171600,1214118076,1979,1979,1979,1979,0
|
|
20231020,171500,1214118076,1979,1979,1979,1979,0
|
|
20231020,171400,1214118076,1979,1979,1979,1979,0
|
|
20231020,171300,1214118076,1979,1979,1979,1979,0
|
|
20231020,171200,1214118076,1979,1979,1979,1979,0
|
|
20231020,171100,1214118076,1979,1979,1979,1979,0
|
|
20231020,171000,1214118076,1979,1979,1979,1979,0
|
|
20231020,170900,1214118076,1979,1979,1979,1979,0
|
|
20231020,170800,1214118076,1979,1979,1979,1979,0
|
|
20231020,170700,1214118076,1979,1979,1979,1979,0
|
|
20231020,170600,1214118076,1979,1979,1979,1979,0
|
|
20231020,170500,1214118076,1979,1979,1979,1979,0
|
|
20231020,170400,1214118076,1979,1979,1979,1979,0
|
|
20231020,170300,1214118076,1979,1979,1979,1979,0
|
|
20231020,170200,1214118076,1979,1979,1979,1979,0
|
|
20231020,170100,1214118076,1979,1979,1979,1979,0
|
|
20231020,170000,1214118076,1979,1979,1979,1979,0
|
|
20231020,165900,1214118076,1979,1979,1979,1979,0
|
|
20231020,165800,1214118076,1979,1979,1979,1979,0
|
|
20231020,165700,1214118076,1979,1979,1979,1979,0
|
|
20231020,165600,1214118076,1979,1979,1979,1979,0
|
|
20231020,165500,1214118076,1979,1979,1979,1979,0
|
|
20231020,165400,1214118076,1979,1979,1979,1979,0
|
|
20231020,165300,1214118076,1979,1979,1979,1979,11745
|
|
20231020,165200,1214118076,1979,1979,1979,1979,0
|
|
20231020,165100,1214118076,1979,1979,1979,1979,0
|
|
20231020,165000,1214118076,1979,1979,1979,1979,0
|
|
20231020,164900,1214118076,1979,1979,1979,1979,0
|
|
20231020,164800,1214118076,1979,1979,1979,1979,0
|
|
20231020,164700,1214118076,1979,1979,1979,1979,0
|
|
20231020,164600,1214118076,1979,1979,1979,1979,0
|
|
20231020,164500,1214118076,1979,1979,1979,1979,0
|
|
20231020,164400,1214118076,1979,1979,1979,1979,0
|
|
20231020,164300,1214118076,1979,1979,1979,1979,0
|
|
20231020,164200,1214118076,1979,1979,1979,1979,0
|
|
20231020,164100,1214118076,1979,1979,1979,1979,0
|
|
20231020,164000,1214118076,1979,1979,1979,1979,0
|
|
20231020,163900,1214118076,1979,1979,1979,1979,0
|
|
20231020,163800,1214118076,1979,1979,1979,1979,0
|
|
20231020,163700,1214118076,1979,1979,1979,1979,0
|
|
20231020,163600,1214118076,1979,1979,1979,1979,0
|
|
20231020,163500,1214118076,1979,1979,1979,1979,0
|
|
20231020,163400,1214118076,1979,1979,1979,1979,0
|
|
20231020,163300,1214118076,1979,1979,1979,1979,0
|
|
20231020,163200,1214118076,1979,1979,1979,1979,0
|
|
20231020,163100,1214118076,1979,1979,1979,1979,0
|
|
20231020,163000,1214118076,1979,1979,1979,1979,0
|
|
20231020,162900,1214118076,1979,1979,1979,1979,0
|
|
20231020,162800,1214118076,1979,1979,1979,1979,0
|
|
20231020,162700,1214118076,1979,1979,1979,1979,0
|
|
20231020,162600,1214118076,1979,1979,1979,1979,0
|
|
20231020,162500,1214118076,1979,1979,1979,1979,0
|
|
20231020,162400,1214118076,1979,1979,1979,1979,0
|
|
20231020,162300,1214118076,1979,1979,1979,1979,11745
|
|
20231020,162200,1214118076,1979,1979,1979,1979,0
|
|
20231020,162100,1214118076,1979,1979,1979,1979,0
|
|
20231020,162000,1214118076,1979,1979,1979,1979,0
|
|
20231020,161900,1214118076,1979,1979,1979,1979,0
|
|
20231020,161800,1214118076,1979,1979,1979,1979,0
|
|
20231020,161700,1214118076,1979,1979,1979,1979,0
|
|
20231020,161600,1214118076,1979,1979,1979,1979,0
|
|
20231020,161500,1214118076,1979,1979,1979,1979,0
|
|
20231020,161400,1214118076,1979,1979,1979,1979,0
|
|
20231020,161300,1214118076,1979,1979,1979,1979,0
|
|
20231020,161200,1214118076,1979,1979,1979,1979,0
|
|
20231020,161100,1214118076,1979,1979,1979,1979,0
|
|
20231020,161000,1214118076,1979,1979,1979,1979,0
|
|
20231020,160900,1214118076,1979,1979,1979,1979,0
|
|
20231020,160800,1214118076,1979,1979,1979,1979,0
|
|
20231020,160700,1214118076,1979,1979,1979,1979,0
|
|
20231020,160600,1214118076,1979,1979,1979,1979,0
|
|
20231020,160500,1214118076,1979,1979,1979,1979,0
|
|
20231020,160400,1214118076,1979,1979,1979,1979,0
|
|
20231020,160300,1214118076,1979,1979,1979,1979,0
|
|
20231020,160200,1214118076,1979,1979,1979,1979,0
|
|
20231020,160100,1214118076,1979,1979,1979,1979,0
|
|
20231020,160000,1214118076,1979,1979,1979,1979,0
|
|
20231020,155900,1214118076,1979,1979,1979,1979,0
|
|
20231020,155800,1214118076,1979,1979,1979,1979,0
|
|
20231020,155700,1214118076,1979,1979,1979,1979,0
|
|
20231020,155600,1214118076,1979,1979,1979,1979,0
|
|
20231020,155500,1214118076,1979,1979,1979,1979,0
|
|
20231020,155400,1214118076,1979,1979,1979,1979,0
|
|
20231020,155300,1214118076,1979,1979,1979,1979,11745
|
|
20231020,155200,1214118076,1979,1979,1979,1979,0
|
|
20231020,155100,1214118076,1979,1979,1979,1979,0
|
|
20231020,155000,1214118076,1979,1979,1979,1979,0
|
|
20231020,154900,1214118076,1979,1979,1979,1979,0
|
|
20231020,154800,1214118076,1979,1979,1979,1979,0
|
|
20231020,154700,1214118076,1979,1979,1979,1979,0
|
|
20231020,154600,1214118076,1979,1979,1979,1979,0
|
|
20231020,154500,1214118076,1979,1979,1979,1979,0
|
|
20231020,154400,1214118076,1979,1979,1979,1979,0
|
|
20231020,154300,1214118076,1979,1979,1979,1979,0
|
|
20231020,154200,1214118076,1979,1979,1979,1979,0
|
|
20231020,154100,1214118076,1979,1979,1979,1979,0
|
|
20231020,154000,1214118076,1979,1979,1979,1979,0
|
|
20231020,153900,1214118076,1979,1979,1979,1979,0
|
|
20231020,153800,1214118076,1979,1979,1979,1979,0
|
|
20231020,153700,1214118076,1979,1979,1979,1979,0
|
|
20231020,153600,1214118076,1979,1979,1979,1979,0
|
|
20231020,153500,1214118076,1979,1979,1979,1979,0
|
|
20231020,153400,1214118076,1979,1979,1979,1979,0
|
|
20231020,153300,1214118076,1979,1979,1979,1979,0
|
|
20231020,153200,1214118076,1979,1979,1979,1979,0
|
|
20231020,153100,1214118076,1979,1979,1979,1979,0
|
|
20231020,153000,1214118076,1979,1979,1979,1979,11745
|
|
20231020,152900,1190874721,2000,2000,2000,2000,0
|
|
20231020,152800,1190874721,2000,2000,2000,2000,0
|
|
20231020,152700,1190874721,2000,2000,2000,2000,0
|
|
20231020,152600,1190874721,2000,2000,2000,2000,0
|
|
20231020,152500,1190874721,2000,2000,2000,2000,0
|
|
20231020,152400,1190874721,2000,2000,2000,2000,0
|
|
20231020,152300,1190874721,2000,2000,2000,2000,0
|
|
20231020,152200,1190874721,2000,2000,2000,2000,0
|
|
20231020,152100,1190874721,2000,2000,2000,2000,0
|
|
20231020,152000,1190874721,2000,2000,2000,2000,0
|
|
20231020,151900,1190874721,2000,1962,2000,1962,4312
|
|
20231020,151800,1182336938,1962,1968,2010,1961,12064
|
|
20231020,151700,1158582787,2000,2005,2025,1961,13336
|
|
20231020,151600,1132247725,2005,1994,2050,1994,2106
|
|
20231020,151500,1127982009,1987,1987,1987,1980,3616
|
|
20231020,151400,1120798284,1987,1986,1987,1986,3200
|
|
20231020,151300,1114439993,1987,1984,1987,1983,1135
|
|
20231020,151200,1112186413,1985,1973,1985,1973,724
|
|
20231020,151100,1110750742,1974,1974,1974,1974,82
|
|
20231020,151000,1110588874,1974,1974,1974,1974,501
|
|
20231020,150900,1109599900,1972,1972,1972,1972,418
|
|
20231020,150800,1108775604,1972,1972,1972,1972,1
|
|
20231020,150700,1108773632,1964,1964,1964,1964,0
|
|
20231020,150600,1108773632,1964,1964,1964,1964,2
|
|
20231020,150500,1108769704,1969,1969,1969,1969,4
|
|
20231020,150400,1108761828,1967,1967,1967,1967,0
|
|
20231020,150300,1108761828,1967,1964,1967,1964,654
|
|
20231020,150200,1107475962,1963,1963,1963,1963,1
|
|
20231020,150100,1107473999,1962,1965,1965,1962,677
|
|
20231020,150000,1106145494,1965,1965,1965,1965,46
|
|
20231020,145900,1106055104,1962,1962,1962,1962,600
|
|
20231020,145800,1104877904,1962,1962,1962,1962,0
|
|
20231020,145700,1104877904,1962,1963,1963,1962,1277
|
|
20231020,145600,1102372297,1962,1963,1963,1962,4445
|
|
20231020,145500,1093647185,1963,1965,1965,1963,1353
|
|
20231020,145400,1090990034,1967,1967,1967,1967,2
|
|
20231020,145300,1090986100,1967,1967,1967,1967,4
|
|
20231020,145200,1090978232,1970,1965,1970,1965,440
|
|
20231020,145100,1090113162,1965,1974,1974,1965,2555
|
|
20231020,145000,1085076411,1974,1974,1974,1974,0
|
|
20231020,144900,1085076411,1974,1975,1975,1974,73
|
|
20231020,144800,1084932299,1975,1975,1975,1975,335
|
|
20231020,144700,1084270674,1985,1985,1985,1985,0
|
|
20231020,144600,1084270674,1985,1985,1985,1985,3
|
|
20231020,144500,1084264719,1986,1986,1986,1986,31
|
|
20231020,144400,1084203153,1986,1985,1986,1985,311
|
|
20231020,144300,1083585581,1986,1986,1986,1986,29
|
|
20231020,144200,1083527987,1985,1986,1986,1985,74
|
|
20231020,144100,1083381047,1986,1986,1987,1986,1991
|
|
20231020,144000,1079425003,1985,1974,1985,1974,32
|
|
20231020,143900,1079361538,1987,1987,1987,1987,0
|
|
20231020,143800,1079361538,1987,1987,1987,1973,302
|
|
20231020,143700,1078763220,1988,1995,1998,1988,1078
|
|
20231020,143600,1076615202,1994,1999,1999,1994,1927
|
|
20231020,143500,1072768398,2015,2015,2015,2015,0
|
|
20231020,143400,1072768398,2015,2005,2015,2005,32
|
|
20231020,143300,1072704168,2000,2000,2000,2000,82
|
|
20231020,143200,1072540168,2000,2000,2000,2000,100
|
|
20231020,143100,1072340168,1999,1999,1999,1999,0
|
|
20231020,143000,1072340168,1999,1999,1999,1999,35
|
|
20231020,142900,1072270203,1998,1998,1998,1998,2
|
|
20231020,142800,1072266207,1998,1998,1998,1998,0
|
|
20231020,142700,1072266207,1998,1998,1998,1998,0
|
|
20231020,142600,1072266207,1998,1998,1998,1998,0
|
|
20231020,142500,1072266207,1998,1998,1998,1998,0
|
|
20231020,142400,1072266207,1998,1998,1998,1998,67
|
|
20231020,142300,1072132341,1998,1998,1998,1998,0
|
|
20231020,142200,1072132341,1998,1998,1998,1993,178
|
|
20231020,142100,1071777027,1998,1998,1998,1998,0
|
|
20231020,142000,1071777027,1998,1992,1998,1992,32
|
|
20231020,141900,1071713211,1998,1998,1998,1998,0
|
|
20231020,141800,1071713211,1998,1992,1998,1992,605
|
|
20231020,141700,1070505573,1992,1992,1992,1991,150
|
|
20231020,141600,1070206775,1992,1992,1992,1992,1
|
|
20231020,141500,1070204783,1982,1981,1982,1980,83
|
|
20231020,141400,1070040308,1981,1979,1981,1979,408
|
|
20231020,141300,1069232154,1979,1979,1979,1979,44
|
|
20231020,141200,1069145078,1980,1979,1980,1979,1209
|
|
20231020,141100,1066751267,1972,1972,1972,1972,1
|
|
20231020,141000,1066749295,1970,1970,1970,1970,50
|
|
20231020,140900,1066650795,1973,1973,1973,1973,144
|
|
20231020,140800,1066366683,1973,1973,1973,1973,57
|
|
20231020,140700,1066254222,1968,1968,1968,1968,5
|
|
20231020,140600,1066244382,1968,1970,1970,1968,600
|
|
20231020,140500,1065063182,1970,1970,1970,1970,93
|
|
20231020,140400,1064879972,1968,1968,1968,1968,0
|
|
20231020,140300,1064879972,1968,1968,1968,1968,0
|
|
20231020,140200,1064879972,1968,1970,1970,1964,134
|
|
20231020,140100,1064616336,1971,1964,1971,1964,1146
|
|
20231020,140000,1062359910,1964,1965,1965,1964,354
|
|
20231020,135900,1061664637,1968,1970,1970,1968,211
|
|
20231020,135800,1061249285,1970,1970,1970,1970,519
|
|
20231020,135700,1060226855,1970,1971,1971,1970,200
|
|
20231020,135600,1059832755,1971,1971,1971,1971,236
|
|
20231020,135500,1059367599,1971,1970,1971,1970,344
|
|
20231020,135400,1058689889,1971,1962,1971,1962,51
|
|
20231020,135300,1058589377,1973,1962,1973,1962,1002
|
|
20231020,135200,1056623431,1962,1971,1973,1962,5323
|
|
20231020,135100,1046151566,1973,1973,1973,1973,0
|
|
20231020,135000,1046151566,1973,1992,1992,1970,11432
|
|
20231020,134900,1023567040,1982,1984,1984,1982,3161
|
|
20231020,134800,1017299070,1993,1984,1993,1984,18
|
|
20231020,134700,1017263349,1982,1982,1982,1982,0
|
|
20231020,134600,1017263349,1982,1982,1982,1982,0
|
|
20231020,134500,1017263349,1982,1982,1982,1982,0
|
|
20231020,134400,1017263349,1982,1982,1982,1982,0
|
|
20231020,134300,1017263349,1982,1984,1984,1982,2393
|
|
20231020,134200,1012520131,1984,1996,1996,1984,5816
|
|
20231020,134100,1000937480,1996,2000,2000,1996,2291
|
|
20231020,134000,996358571,2000,2000,2000,2000,0
|
|
20231020,133900,996358571,2000,2000,2000,2000,1
|
|
20231020,133800,996356571,2000,2000,2000,2000,323
|
|
20231020,133700,995710571,2000,2000,2000,2000,637
|
|
20231020,133600,994436571,2000,2000,2000,2000,500
|
|
20231020,133500,993436571,2000,2000,2000,2000,0
|
|
20231020,133400,993436571,2000,2000,2000,2000,0
|
|
20231020,133300,993436571,2000,2000,2000,2000,0
|
|
20231020,133200,993436571,2000,2000,2000,2000,2778
|
|
20231020,133100,987880571,2010,2010,2010,2010,0
|
|
20231020,133000,987880571,2010,2010,2010,2010,0
|
|
20231020,132900,987880571,2010,2010,2010,2010,4
|
|
20231020,132800,987872531,2010,2010,2010,2010,0
|
|
20231020,132700,987872531,2010,2010,2010,2010,0
|
|
20231020,132600,987872531,2010,2010,2010,2010,800
|
|
20231020,132500,986264531,2000,2000,2000,2000,500
|
|
20231020,132400,985264531,2025,2025,2025,2025,0
|
|
20231020,132300,985264531,2025,2025,2025,2025,0
|
|
20231020,132200,985264531,2025,2025,2025,2025,0
|
|
20231020,132100,985264531,2025,2025,2025,2025,0
|
|
20231020,132000,985264531,2025,2025,2025,2025,0
|
|
20231020,131900,985264531,2025,2025,2025,2025,0
|
|
20231020,131800,985264531,2025,2025,2025,2025,1
|
|
20231020,131700,985262506,2025,2025,2025,2025,1
|
|
20231020,131600,985260481,2025,2025,2025,2025,0
|
|
20231020,131500,985260481,2025,2025,2025,2025,0
|
|
20231020,131400,985260481,2025,2025,2025,2025,0
|
|
20231020,131300,985260481,2025,2025,2025,2025,0
|
|
20231020,131200,985260481,2025,2010,2025,2010,95
|
|
20231020,131100,985068566,1999,1999,1999,1999,0
|
|
20231020,131000,985068566,1999,2000,2000,1999,3422
|
|
20231020,130900,978226988,2000,2000,2000,2000,0
|
|
20231020,130800,978226988,2000,2000,2000,2000,0
|
|
20231020,130700,978226988,2000,2000,2000,2000,0
|
|
20231020,130600,978226988,2000,1999,2000,1999,106
|
|
20231020,130500,978015076,1999,1999,1999,1999,4
|
|
20231020,130400,978007080,1999,1999,1999,1999,0
|
|
20231020,130300,978007080,1999,1999,1999,1999,5
|
|
20231020,130200,977997085,1997,1997,1997,1997,0
|
|
20231020,130100,977997085,1997,1997,1997,1997,0
|
|
20231020,130000,977997085,1997,2000,2000,1997,62
|
|
20231020,125900,977873235,2000,2005,2005,2000,510
|
|
20231020,125800,976850735,2005,2005,2005,2005,702
|
|
20231020,125700,975443225,2005,2005,2005,2005,0
|
|
20231020,125600,975443225,2005,2005,2005,2005,1005
|
|
20231020,125500,973428200,2015,2015,2015,2015,1
|
|
20231020,125400,973426185,2020,2020,2020,2020,379
|
|
20231020,125300,972660605,2020,2020,2020,2020,325
|
|
20231020,125200,972004105,2015,2005,2015,2005,976
|
|
20231020,125100,970041695,2005,2005,2005,2005,10
|
|
20231020,125000,970021645,2005,2005,2005,2005,0
|
|
20231020,124900,970021645,2005,2005,2005,2005,10
|
|
20231020,124800,970001595,1998,1998,1998,1998,5000
|
|
20231020,124700,960011595,1997,1995,1997,1995,612
|
|
20231020,124600,958790645,1995,1995,1995,1995,1
|
|
20231020,124500,958788650,1990,1990,1990,1990,5
|
|
20231020,124400,958778700,1995,1995,1995,1995,0
|
|
20231020,124300,958778700,1995,1995,1995,1995,0
|
|
20231020,124200,958778700,1995,1995,1995,1995,0
|
|
20231020,124100,958778700,1995,1989,1995,1989,3399
|
|
20231020,124000,952001207,1989,1989,1989,1989,0
|
|
20231020,123900,952001207,1989,1989,1989,1989,0
|
|
20231020,123800,952001207,1989,1989,1989,1989,0
|
|
20231020,123700,952001207,1989,1989,1989,1989,0
|
|
20231020,123600,952001207,1989,1986,1989,1986,1100
|
|
20231020,123500,949813607,1989,1989,1989,1989,0
|
|
20231020,123400,949813607,1989,1989,1989,1989,0
|
|
20231020,123300,949813607,1989,1989,1989,1989,0
|
|
20231020,123200,949813607,1989,1989,1989,1989,8
|
|
20231020,123100,949797695,1991,1991,1991,1991,6
|
|
20231020,123000,949785749,1984,1991,1991,1984,1010
|
|
20231020,122900,947778599,1991,1991,1991,1991,5
|
|
20231020,122800,947768644,1991,1991,1991,1991,0
|
|
20231020,122700,947768644,1991,1991,1991,1991,0
|
|
20231020,122600,947768644,1991,1991,1991,1991,1
|
|
20231020,122500,947766653,1983,1983,1983,1983,100
|
|
20231020,122400,947568353,1991,1991,1991,1991,5
|
|
20231020,122300,947558398,1986,1986,1986,1986,163
|
|
20231020,122200,947234680,1986,1986,1986,1986,1168
|
|
20231020,122100,944915032,1986,1996,1996,1986,5
|
|
20231020,122000,944905082,1996,1996,1996,1996,127
|
|
20231020,121900,944651590,1996,1996,1996,1996,0
|
|
20231020,121800,944651590,1996,1996,1996,1996,0
|
|
20231020,121700,944651590,1996,1996,1996,1996,0
|
|
20231020,121600,944651590,1996,1996,1996,1996,118
|
|
20231020,121500,944416062,1996,1996,1996,1996,100
|
|
20231020,121400,944216462,1996,1986,1996,1986,675
|
|
20231020,121300,942871719,1986,1986,1986,1986,0
|
|
20231020,121200,942871719,1986,1986,1986,1986,386
|
|
20231020,121100,942105123,1986,1982,1986,1982,779
|
|
20231020,121000,940560165,1982,1982,1982,1982,0
|
|
20231020,120900,940560165,1982,1982,1982,1982,213
|
|
20231020,120800,940137999,1982,1988,1988,1982,1502
|
|
20231020,120700,937155639,1988,1990,1990,1988,1016
|
|
20231020,120600,935135328,1998,1990,1998,1990,107
|
|
20231020,120500,934922350,1999,1991,1999,1991,1699
|
|
20231020,120400,931530849,1999,1999,1999,1999,50
|
|
20231020,120300,931430899,2000,2000,2000,2000,0
|
|
20231020,120200,931430899,2000,2000,2000,2000,0
|
|
20231020,120100,931430899,2000,2000,2000,2000,360
|
|
20231020,120000,930710899,2000,2000,2000,2000,80
|
|
20231020,115900,930550899,2010,2000,2010,2000,3
|
|
20231020,115800,930544889,2005,1999,2005,1999,67
|
|
20231020,115700,930410747,1999,1999,1999,1999,0
|
|
20231020,115600,930410747,1999,1999,1999,1999,10
|
|
20231020,115500,930390757,1999,2000,2000,1999,51
|
|
20231020,115400,930288807,1999,1999,1999,1999,80
|
|
20231020,115300,930128887,1999,1998,1999,1998,500
|
|
20231020,115200,929129490,1999,1999,1999,1999,0
|
|
20231020,115100,929129490,1999,1999,1999,1999,0
|
|
20231020,115000,929129490,1999,1999,1999,1999,0
|
|
20231020,114900,929129490,1999,1999,1999,1999,3
|
|
20231020,114800,929123493,1987,1987,1987,1987,150
|
|
20231020,114700,928825443,1987,1987,1987,1987,0
|
|
20231020,114600,928825443,1987,1987,1987,1987,0
|
|
20231020,114500,928825443,1987,1987,1987,1987,1
|
|
20231020,114400,928823456,2005,1990,2005,1988,1276
|
|
20231020,114300,926278860,1991,1998,2005,1991,843
|
|
20231020,114200,924595262,1998,1998,1998,1998,9
|
|
20231020,114100,924577280,1990,1990,1990,1990,3
|
|
20231020,114000,924571310,2005,2005,2005,2005,0
|
|
20231020,113900,924571310,2005,2000,2005,1992,503
|
|
20231020,113800,923569313,2000,2000,2000,2000,2
|
|
20231020,113700,923565313,2005,2005,2005,2005,375
|
|
20231020,113600,922813438,1992,1992,1992,1992,0
|
|
20231020,113500,922813438,1992,1992,1992,1992,322
|
|
20231020,113400,922172014,1992,1992,1992,1992,0
|
|
20231020,113300,922172014,1992,1992,1992,1992,50
|
|
20231020,113200,922072414,1995,1998,1998,1995,1745
|
|
20231020,113100,918588958,2000,2005,2005,2000,8334
|
|
20231020,113000,901920938,2000,2005,2005,2000,116
|
|
20231020,112900,901688833,2000,2000,2000,2000,0
|
|
20231020,112800,901688833,2000,2010,2010,2000,573
|
|
20231020,112700,900537183,2010,2010,2010,2010,0
|
|
20231020,112600,900537183,2010,2010,2010,2010,115
|
|
20231020,112500,900306033,2010,2005,2010,2005,506
|
|
20231020,112400,899290828,2005,2005,2005,2005,0
|
|
20231020,112300,899290828,2005,2000,2005,2000,7
|
|
20231020,112200,899276798,1999,1999,1999,1999,5
|
|
20231020,112100,899266803,1995,1995,1995,1995,0
|
|
20231020,112000,899266803,1995,2005,2005,1995,157
|
|
20231020,111900,898953298,2005,2005,2005,2005,0
|
|
20231020,111800,898953298,2005,2005,2005,2005,12
|
|
20231020,111700,898929238,1995,1995,1995,1995,125
|
|
20231020,111600,898679863,2005,1989,2005,1989,734
|
|
20231020,111500,897212107,2005,1991,2005,1991,6822
|
|
20231020,111400,883571716,1985,1986,1986,1985,252
|
|
20231020,111300,883071444,2000,2000,2000,2000,258
|
|
20231020,111200,882555444,2010,2020,2020,2000,3731
|
|
20231020,111100,875037384,2020,2035,2035,2020,1914
|
|
20231020,111000,871158939,2040,2040,2040,2040,0
|
|
20231020,110900,871158939,2040,2040,2040,2040,1
|
|
20231020,110800,871156899,2045,2040,2045,2040,347
|
|
20231020,110700,870448199,2045,2045,2045,2045,0
|
|
20231020,110600,870448199,2045,2045,2045,2045,0
|
|
20231020,110500,870448199,2045,2045,2045,2045,0
|
|
20231020,110400,870448199,2045,2025,2045,2025,505
|
|
20231020,110300,869425554,2045,2045,2045,2045,1
|
|
20231020,110200,869423509,2025,2025,2025,2025,0
|
|
20231020,110100,869423509,2025,2025,2025,2025,0
|
|
20231020,110000,869423509,2025,2045,2045,2025,3000
|
|
20231020,105900,863320274,2055,2055,2055,2055,1020
|
|
20231020,105800,861224174,2055,2055,2055,2055,1
|
|
20231020,105700,861222119,2065,2070,2070,2065,355
|
|
20231020,105600,860487679,2070,2070,2070,2070,1
|
|
20231020,105500,860485609,2070,2090,2090,2070,1135
|
|
20231020,105400,858128279,2090,2090,2090,2090,239
|
|
20231020,105300,857628769,2090,2080,2090,2070,7058
|
|
20231020,105200,842915724,2070,2065,2075,2060,3229
|
|
20231020,105100,836243394,2065,2060,2065,2055,100
|
|
20231020,105000,836037554,2060,2060,2060,2060,1
|
|
20231020,104900,836035494,2065,2055,2065,2055,319
|
|
20231020,104800,835379939,2040,2060,2070,2040,565
|
|
20231020,104700,834213364,2070,2070,2070,2070,0
|
|
20231020,104600,834213364,2070,2050,2070,2040,302
|
|
20231020,104500,833593574,2075,2070,2075,2070,63
|
|
20231020,104400,833463159,2070,2065,2070,2065,317
|
|
20231020,104300,832807769,2075,2050,2075,2050,201
|
|
20231020,104200,832395694,2075,2080,2095,2075,1066
|
|
20231020,104100,830181144,2095,2110,2120,2095,2645
|
|
20231020,104000,824607389,2110,2065,2110,2065,7681
|
|
20231020,103900,808612394,2060,2050,2060,2050,1039
|
|
20231020,103800,806476604,2045,2055,2060,2045,1543
|
|
20231020,103700,803312939,2065,2055,2065,2050,340
|
|
20231020,103600,802612519,2050,2045,2050,2045,195
|
|
20231020,103500,802212789,2045,2030,2045,2030,2102
|
|
20231020,103400,797917929,2020,2020,2020,2020,5
|
|
20231020,103300,797907829,2020,2015,2020,2015,685
|
|
20231020,103200,796524354,2010,2000,2010,2000,20
|
|
20231020,103100,796484204,2000,2000,2000,2000,1
|
|
20231020,103000,796482204,1999,1997,2000,1997,3006
|
|
20231020,102900,790470898,1996,1996,1996,1996,2053
|
|
20231020,102800,786373110,1996,1990,1996,1990,242
|
|
20231020,102700,785891524,1985,1985,1985,1985,30
|
|
20231020,102600,785831974,1980,1980,1980,1980,0
|
|
20231020,102500,785831974,1980,1980,1980,1980,3306
|
|
20231020,102400,779286094,1980,1980,1980,1980,0
|
|
20231020,102300,779286094,1980,1980,1980,1980,0
|
|
20231020,102200,779286094,1980,1980,1980,1980,30
|
|
20231020,102100,779226694,1979,1979,1979,1979,0
|
|
20231020,102000,779226694,1979,1977,1979,1977,1068
|
|
20231020,101900,777113223,1975,1975,1975,1975,40
|
|
20231020,101800,777034223,1975,1975,1975,1975,30
|
|
20231020,101700,776974973,1978,1979,1988,1978,380
|
|
20231020,101600,776223053,1978,1979,1979,1975,463
|
|
20231020,101500,775307530,1987,1991,1991,1987,1919
|
|
20231020,101400,771489253,1997,1997,1997,1997,0
|
|
20231020,101300,771489253,1997,1993,1997,1992,143
|
|
20231020,101200,771204388,1998,1998,1998,1998,2
|
|
20231020,101100,771200392,1998,1998,1998,1998,1
|
|
20231020,101000,771198394,1997,1997,1997,1997,126
|
|
20231020,100900,770946772,1997,1997,1997,1997,1
|
|
20231020,100800,770944775,1990,1990,1990,1990,13
|
|
20231020,100700,770918905,1990,1990,1990,1990,110
|
|
20231020,100600,770700005,1987,1987,1987,1987,178
|
|
20231020,100500,770346319,1987,1987,1987,1987,30
|
|
20231020,100400,770286709,1998,1998,1998,1998,2500
|
|
20231020,100300,765291709,1995,1985,1995,1985,4250
|
|
20231020,100200,756820943,1977,1977,1977,1977,36
|
|
20231020,100100,756749771,1976,1976,1976,1976,505
|
|
20231020,100000,755751891,1976,1986,1986,1976,5049
|
|
20231020,095900,745726334,1986,1986,1986,1986,265
|
|
20231020,095800,745200044,1986,1987,1992,1986,558
|
|
20231020,095700,744090484,1988,1991,1992,1987,1246
|
|
20231020,095600,741609034,1981,1991,1991,1981,850
|
|
20231020,095500,739917183,1992,1991,1992,1980,1590
|
|
20231020,095400,736755872,1991,1989,1991,1989,928
|
|
20231020,095300,734908604,1989,1980,1990,1979,1006
|
|
20231020,095200,732916695,1990,1972,1991,1972,1088
|
|
20231020,095100,730765507,1970,1970,1971,1970,148
|
|
20231020,095000,730473847,1972,1972,1972,1972,0
|
|
20231020,094900,730473847,1972,1964,1972,1964,10
|
|
20231020,094800,730454199,1963,1963,1963,1963,80
|
|
20231020,094700,730297159,1963,1963,1973,1962,1038
|
|
20231020,094600,728260141,1963,1964,1964,1963,1477
|
|
20231020,094500,725360760,1964,1964,1964,1964,0
|
|
20231020,094400,725360760,1964,1964,1964,1964,10
|
|
20231020,094300,725341120,1964,1964,1964,1964,1
|
|
20231020,094200,725339156,1962,1962,1962,1962,0
|
|
20231020,094100,725339156,1962,1963,1963,1962,755
|
|
20231020,094000,723857825,1962,1962,1962,1962,404
|
|
20231020,093900,723065177,1961,1962,1962,1961,2180
|
|
20231020,093800,718788931,1969,1969,1969,1969,425
|
|
20231020,093700,717952106,1970,1962,1970,1962,25
|
|
20231020,093600,717903048,1961,1969,1969,1960,510
|
|
20231020,093500,716903374,1960,1973,1973,1960,2101
|
|
20231020,093400,712779907,1965,1965,1975,1965,31
|
|
20231020,093300,712718742,1975,1969,1977,1965,4049
|
|
20231020,093200,704759492,1970,1971,1979,1969,1848
|
|
20231020,093100,701120147,1973,1990,1992,1970,2278
|
|
20231020,093000,696610227,2000,1967,2000,1967,1004
|
|
20231020,092900,694616637,1978,1978,1979,1967,2128
|
|
20231020,092800,690420969,1978,1966,1978,1966,61
|
|
20231020,092700,690300607,1965,1965,1965,1965,1
|
|
20231020,092600,690298642,1964,1984,1988,1963,109
|
|
20231020,092500,690082378,1961,1955,1988,1955,2784
|
|
20231020,092400,684589715,1955,1950,1955,1950,317
|
|
20231020,092300,683970410,1941,1931,1948,1931,2431
|
|
20231020,092200,679258389,1935,1940,1940,1935,4130
|
|
20231020,092100,671264095,1939,1944,1944,1937,878
|
|
20231020,092000,669559855,1944,1944,1945,1944,324
|
|
20231020,091900,668929989,1943,1935,1944,1935,4093
|
|
20231020,091800,660993973,1935,1930,1935,1930,1877
|
|
20231020,091700,657371333,1930,1925,1934,1925,6356
|
|
20231020,091600,645105256,1922,1972,1972,1921,47230
|
|
20231020,091500,552627409,1973,1976,1988,1973,10898
|
|
20231020,091400,531105072,1974,1978,1979,1974,4042
|
|
20231020,091300,523107338,1970,1966,1970,1966,1282
|
|
20231020,091200,520585998,1966,1973,1979,1966,21000
|
|
20231020,091100,479188679,1973,1979,1997,1973,15543
|
|
20231020,091000,448433158,1979,1999,2005,1979,676
|
|
20231020,090900,447079237,2000,1993,2000,1974,8055
|
|
20231020,090800,431036014,1995,1971,2000,1971,5865
|
|
20231020,090700,419428024,1995,1995,2000,1958,4579
|
|
20231020,090600,410376646,1999,2000,2015,1989,9398
|
|
20231020,090500,391570978,2015,2025,2025,2000,6382
|
|
20231020,090400,378754318,2035,2020,2040,1991,14944
|
|
20231020,090300,348760124,2020,2135,2135,1950,47301
|
|
20231020,090200,250571625,2135,2185,2225,2110,48990
|
|
20231020,090100,144741520,2215,2110,2225,2110,39779
|
|
20231020,090000,57948095,2135,2090,2135,2090,27427
|