598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,185500,101603175512,1978,1978,1978,1978,376743
|
|
20230605,185400,101603175512,1978,1978,1978,1978,0
|
|
20230605,185300,101603175512,1978,1978,1978,1978,0
|
|
20230605,185200,101603175512,1978,1978,1978,1978,0
|
|
20230605,185100,101603175512,1978,1978,1978,1978,0
|
|
20230605,185000,101603175512,1978,1978,1978,1978,0
|
|
20230605,184900,101603175512,1978,1978,1978,1978,0
|
|
20230605,184800,101603175512,1978,1978,1978,1978,0
|
|
20230605,184700,101603175512,1978,1978,1978,1978,0
|
|
20230605,184600,101603175512,1978,1978,1978,1978,0
|
|
20230605,184500,101603175512,1978,1978,1978,1978,0
|
|
20230605,184400,101603175512,1978,1978,1978,1978,0
|
|
20230605,184300,101603175512,1978,1978,1978,1978,0
|
|
20230605,184200,101603175512,1978,1978,1978,1978,0
|
|
20230605,184100,101603175512,1978,1978,1978,1978,0
|
|
20230605,184000,101603175512,1978,1978,1978,1978,0
|
|
20230605,183900,101603175512,1978,1978,1978,1978,0
|
|
20230605,183800,101603175512,1978,1978,1978,1978,0
|
|
20230605,183700,101603175512,1978,1978,1978,1978,0
|
|
20230605,183600,101603175512,1978,1978,1978,1978,0
|
|
20230605,183500,101603175512,1978,1978,1978,1978,0
|
|
20230605,183400,101603175512,1978,1978,1978,1978,0
|
|
20230605,183300,101603175512,1978,1978,1978,1978,0
|
|
20230605,183200,101603175512,1978,1978,1978,1978,0
|
|
20230605,183100,101603175512,1978,1978,1978,1978,0
|
|
20230605,183000,101603175512,1978,1978,1978,1978,0
|
|
20230605,182900,101603175512,1978,1978,1978,1978,0
|
|
20230605,182800,101603175512,1978,1978,1978,1978,0
|
|
20230605,182700,101603175512,1978,1978,1978,1978,0
|
|
20230605,182600,101603175512,1978,1978,1978,1978,0
|
|
20230605,182500,101603175512,1978,1978,1978,1978,376743
|
|
20230605,182400,101603175512,1978,1978,1978,1978,0
|
|
20230605,182300,101603175512,1978,1978,1978,1978,0
|
|
20230605,182200,101603175512,1978,1978,1978,1978,0
|
|
20230605,182100,101603175512,1978,1978,1978,1978,0
|
|
20230605,182000,101603175512,1978,1978,1978,1978,0
|
|
20230605,181900,101603175512,1978,1978,1978,1978,0
|
|
20230605,181800,101603175512,1978,1978,1978,1978,0
|
|
20230605,181700,101603175512,1978,1978,1978,1978,0
|
|
20230605,181600,101603175512,1978,1978,1978,1978,0
|
|
20230605,181500,101603175512,1978,1978,1978,1978,0
|
|
20230605,181400,101603175512,1978,1978,1978,1978,0
|
|
20230605,181300,101603175512,1978,1978,1978,1978,0
|
|
20230605,181200,101603175512,1978,1978,1978,1978,0
|
|
20230605,181100,101603175512,1978,1978,1978,1978,0
|
|
20230605,181000,101603175512,1978,1978,1978,1978,0
|
|
20230605,180900,101603175512,1978,1978,1978,1978,0
|
|
20230605,180800,101603175512,1978,1978,1978,1978,0
|
|
20230605,180700,101603175512,1978,1978,1978,1978,0
|
|
20230605,180600,101603175512,1978,1978,1978,1978,0
|
|
20230605,180500,101603175512,1978,1978,1978,1978,0
|
|
20230605,180400,101603175512,1978,1978,1978,1978,0
|
|
20230605,180300,101603175512,1978,1978,1978,1978,0
|
|
20230605,180200,101603175512,1978,1978,1978,1978,0
|
|
20230605,180100,101603175512,1978,1978,1978,1978,0
|
|
20230605,180000,101603175512,1978,1978,1978,1978,0
|
|
20230605,175900,101603175512,1978,1978,1978,1978,0
|
|
20230605,175800,101603175512,1978,1978,1978,1978,0
|
|
20230605,175700,101603175512,1978,1978,1978,1978,0
|
|
20230605,175600,101603175512,1978,1978,1978,1978,0
|
|
20230605,175500,101603175512,1978,1978,1978,1978,376743
|
|
20230605,175400,101603175512,1978,1978,1978,1978,0
|
|
20230605,175300,101603175512,1978,1978,1978,1978,0
|
|
20230605,175200,101603175512,1978,1978,1978,1978,0
|
|
20230605,175100,101603175512,1978,1978,1978,1978,0
|
|
20230605,175000,101603175512,1978,1978,1978,1978,0
|
|
20230605,174900,101603175512,1978,1978,1978,1978,0
|
|
20230605,174800,101603175512,1978,1978,1978,1978,0
|
|
20230605,174700,101603175512,1978,1978,1978,1978,0
|
|
20230605,174600,101603175512,1978,1978,1978,1978,0
|
|
20230605,174500,101603175512,1978,1978,1978,1978,0
|
|
20230605,174400,101603175512,1978,1978,1978,1978,0
|
|
20230605,174300,101603175512,1978,1978,1978,1978,0
|
|
20230605,174200,101603175512,1978,1978,1978,1978,0
|
|
20230605,174100,101603175512,1978,1978,1978,1978,0
|
|
20230605,174000,101603175512,1978,1978,1978,1978,0
|
|
20230605,173900,101603175512,1978,1978,1978,1978,0
|
|
20230605,173800,101603175512,1978,1978,1978,1978,0
|
|
20230605,173700,101603175512,1978,1978,1978,1978,0
|
|
20230605,173600,101603175512,1978,1978,1978,1978,0
|
|
20230605,173500,101603175512,1978,1978,1978,1978,0
|
|
20230605,173400,101603175512,1978,1978,1978,1978,0
|
|
20230605,173300,101603175512,1978,1978,1978,1978,0
|
|
20230605,173200,101603175512,1978,1978,1978,1978,0
|
|
20230605,173100,101603175512,1978,1978,1978,1978,0
|
|
20230605,173000,101603175512,1978,1978,1978,1978,0
|
|
20230605,172900,101603175512,1978,1978,1978,1978,0
|
|
20230605,172800,101603175512,1978,1978,1978,1978,0
|
|
20230605,172700,101603175512,1978,1978,1978,1978,0
|
|
20230605,172600,101603175512,1978,1978,1978,1978,0
|
|
20230605,172500,101603175512,1978,1978,1978,1978,376743
|
|
20230605,172400,101603175512,1978,1978,1978,1978,0
|
|
20230605,172300,101603175512,1978,1978,1978,1978,0
|
|
20230605,172200,101603175512,1978,1978,1978,1978,0
|
|
20230605,172100,101603175512,1978,1978,1978,1978,0
|
|
20230605,172000,101603175512,1978,1978,1978,1978,0
|
|
20230605,171900,101603175512,1978,1978,1978,1978,0
|
|
20230605,171800,101603175512,1978,1978,1978,1978,0
|
|
20230605,171700,101603175512,1978,1978,1978,1978,0
|
|
20230605,171600,101603175512,1978,1978,1978,1978,0
|
|
20230605,171500,101603175512,1978,1978,1978,1978,0
|
|
20230605,171400,101603175512,1978,1978,1978,1978,0
|
|
20230605,171300,101603175512,1978,1978,1978,1978,0
|
|
20230605,171200,101603175512,1978,1978,1978,1978,0
|
|
20230605,171100,101603175512,1978,1978,1978,1978,0
|
|
20230605,171000,101603175512,1978,1978,1978,1978,0
|
|
20230605,170900,101603175512,1978,1978,1978,1978,0
|
|
20230605,170800,101603175512,1978,1978,1978,1978,0
|
|
20230605,170700,101603175512,1978,1978,1978,1978,0
|
|
20230605,170600,101603175512,1978,1978,1978,1978,0
|
|
20230605,170500,101603175512,1978,1978,1978,1978,0
|
|
20230605,170400,101603175512,1978,1978,1978,1978,0
|
|
20230605,170300,101603175512,1978,1978,1978,1978,0
|
|
20230605,170200,101603175512,1978,1978,1978,1978,0
|
|
20230605,170100,101603175512,1978,1978,1978,1978,0
|
|
20230605,170000,101603175512,1978,1978,1978,1978,0
|
|
20230605,165900,101603175512,1978,1978,1978,1978,0
|
|
20230605,165800,101603175512,1978,1978,1978,1978,0
|
|
20230605,165700,101603175512,1978,1978,1978,1978,0
|
|
20230605,165600,101603175512,1978,1978,1978,1978,0
|
|
20230605,165500,101603175512,1978,1978,1978,1978,376743
|
|
20230605,165400,101603175512,1978,1978,1978,1978,0
|
|
20230605,165300,101603175512,1978,1978,1978,1978,0
|
|
20230605,165200,101603175512,1978,1978,1978,1978,0
|
|
20230605,165100,101603175512,1978,1978,1978,1978,0
|
|
20230605,165000,101603175512,1978,1978,1978,1978,0
|
|
20230605,164900,101603175512,1978,1978,1978,1978,0
|
|
20230605,164800,101603175512,1978,1978,1978,1978,0
|
|
20230605,164700,101603175512,1978,1978,1978,1978,0
|
|
20230605,164600,101603175512,1978,1978,1978,1978,0
|
|
20230605,164500,101603175512,1978,1978,1978,1978,0
|
|
20230605,164400,101603175512,1978,1978,1978,1978,0
|
|
20230605,164300,101603175512,1978,1978,1978,1978,0
|
|
20230605,164200,101603175512,1978,1978,1978,1978,0
|
|
20230605,164100,101603175512,1978,1978,1978,1978,0
|
|
20230605,164000,101603175512,1978,1978,1978,1978,0
|
|
20230605,163900,101603175512,1978,1978,1978,1978,0
|
|
20230605,163800,101603175512,1978,1978,1978,1978,0
|
|
20230605,163700,101603175512,1978,1978,1978,1978,0
|
|
20230605,163600,101603175512,1978,1978,1978,1978,0
|
|
20230605,163500,101603175512,1978,1978,1978,1978,0
|
|
20230605,163400,101603175512,1978,1978,1978,1978,0
|
|
20230605,163300,101603175512,1978,1978,1978,1978,0
|
|
20230605,163200,101603175512,1978,1978,1978,1978,0
|
|
20230605,163100,101603175512,1978,1978,1978,1978,0
|
|
20230605,163000,101603175512,1978,1978,1978,1978,0
|
|
20230605,162900,101603175512,1978,1978,1978,1978,0
|
|
20230605,162800,101603175512,1978,1978,1978,1978,0
|
|
20230605,162700,101603175512,1978,1978,1978,1978,0
|
|
20230605,162600,101603175512,1978,1978,1978,1978,0
|
|
20230605,162500,101603175512,1978,1978,1978,1978,376743
|
|
20230605,162400,101603175512,1978,1978,1978,1978,0
|
|
20230605,162300,101603175512,1978,1978,1978,1978,0
|
|
20230605,162200,101603175512,1978,1978,1978,1978,0
|
|
20230605,162100,101603175512,1978,1978,1978,1978,0
|
|
20230605,162000,101603175512,1978,1978,1978,1978,0
|
|
20230605,161900,101603175512,1978,1978,1978,1978,0
|
|
20230605,161800,101603175512,1978,1978,1978,1978,0
|
|
20230605,161700,101603175512,1978,1978,1978,1978,0
|
|
20230605,161600,101603175512,1978,1978,1978,1978,0
|
|
20230605,161500,101603175512,1978,1978,1978,1978,0
|
|
20230605,161400,101603175512,1978,1978,1978,1978,0
|
|
20230605,161300,101603175512,1978,1978,1978,1978,0
|
|
20230605,161200,101603175512,1978,1978,1978,1978,0
|
|
20230605,161100,101603175512,1978,1978,1978,1978,0
|
|
20230605,161000,101603175512,1978,1978,1978,1978,0
|
|
20230605,160900,101603175512,1978,1978,1978,1978,0
|
|
20230605,160800,101603175512,1978,1978,1978,1978,0
|
|
20230605,160700,101603175512,1978,1978,1978,1978,0
|
|
20230605,160600,101603175512,1978,1978,1978,1978,0
|
|
20230605,160500,101603175512,1978,1978,1978,1978,0
|
|
20230605,160400,101603175512,1978,1978,1978,1978,0
|
|
20230605,160300,101603175512,1978,1978,1978,1978,0
|
|
20230605,160200,101603175512,1978,1978,1978,1978,0
|
|
20230605,160100,101603175512,1978,1978,1978,1978,0
|
|
20230605,160000,101603175512,1978,1978,1978,1978,0
|
|
20230605,155900,101603175512,1978,1978,1978,1978,0
|
|
20230605,155800,101603175512,1978,1978,1978,1978,0
|
|
20230605,155700,101603175512,1978,1978,1978,1978,0
|
|
20230605,155600,101603175512,1978,1978,1978,1978,0
|
|
20230605,155500,101603175512,1978,1978,1978,1978,376743
|
|
20230605,155400,101603175512,1978,1978,1978,1978,0
|
|
20230605,155300,101603175512,1978,1978,1978,1978,0
|
|
20230605,155200,101603175512,1978,1978,1978,1978,0
|
|
20230605,155100,101603175512,1978,1978,1978,1978,0
|
|
20230605,155000,101603175512,1978,1978,1978,1978,0
|
|
20230605,154900,101603175512,1978,1978,1978,1978,0
|
|
20230605,154800,101603175512,1978,1978,1978,1978,0
|
|
20230605,154700,101603175512,1978,1978,1978,1978,0
|
|
20230605,154600,101603175512,1978,1978,1978,1978,0
|
|
20230605,154500,101603175512,1978,1978,1978,1978,0
|
|
20230605,154400,101603175512,1978,1978,1978,1978,0
|
|
20230605,154300,101603175512,1978,1978,1978,1978,0
|
|
20230605,154200,101603175512,1978,1978,1978,1978,0
|
|
20230605,154100,101603175512,1978,1978,1978,1978,0
|
|
20230605,154000,101603175512,1978,1978,1978,1978,0
|
|
20230605,153900,101603175512,1978,1978,1978,1978,0
|
|
20230605,153800,101603175512,1978,1978,1978,1978,0
|
|
20230605,153700,101603175512,1978,1978,1978,1978,0
|
|
20230605,153600,101603175512,1978,1978,1978,1978,0
|
|
20230605,153500,101603175512,1978,1978,1978,1978,0
|
|
20230605,153400,101603175512,1978,1978,1978,1978,0
|
|
20230605,153300,101603175512,1978,1978,1978,1978,0
|
|
20230605,153200,101603175512,1978,1978,1978,1978,0
|
|
20230605,153100,101603175512,1978,1978,1978,1978,0
|
|
20230605,153000,101603175512,1978,1978,1978,1978,376743
|
|
20230605,152900,100857977858,1972,1972,1972,1972,0
|
|
20230605,152800,100857977858,1972,1972,1972,1972,0
|
|
20230605,152700,100857977858,1972,1972,1972,1972,0
|
|
20230605,152600,100857977858,1972,1972,1972,1972,0
|
|
20230605,152500,100857977858,1972,1972,1972,1972,0
|
|
20230605,152400,100857977858,1972,1972,1972,1972,0
|
|
20230605,152300,100857977858,1972,1972,1972,1972,0
|
|
20230605,152200,100857977858,1972,1972,1972,1972,0
|
|
20230605,152100,100857977858,1972,1972,1972,1972,0
|
|
20230605,152000,100857977858,1972,1972,1972,1972,0
|
|
20230605,151900,100857977858,1972,1967,1973,1961,210219
|
|
20230605,151800,100444203169,1967,1963,1970,1962,138217
|
|
20230605,151700,100172492736,1963,1962,1963,1961,37933
|
|
20230605,151600,100098065334,1962,1963,1964,1961,55975
|
|
20230605,151500,99988207034,1963,1962,1963,1960,42502
|
|
20230605,151400,99904839795,1962,1962,1964,1962,49733
|
|
20230605,151300,99807229034,1962,1964,1965,1961,24968
|
|
20230605,151200,99758227063,1965,1960,1966,1959,45587
|
|
20230605,151100,99668747685,1960,1959,1963,1958,39261
|
|
20230605,151000,99591796448,1960,1964,1968,1956,139233
|
|
20230605,150900,99318247242,1964,1955,1964,1954,93446
|
|
20230605,150800,99135187431,1954,1949,1957,1948,47555
|
|
20230605,150700,99042353128,1950,1956,1958,1948,80802
|
|
20230605,150600,98884536994,1956,1955,1957,1955,20979
|
|
20230605,150500,98843505468,1955,1958,1960,1954,60138
|
|
20230605,150400,98725880915,1959,1962,1963,1957,51215
|
|
20230605,150300,98625515139,1962,1963,1965,1959,46298
|
|
20230605,150200,98534619560,1965,1961,1965,1958,41648
|
|
20230605,150100,98452951257,1961,1958,1961,1957,33243
|
|
20230605,150000,98387837589,1958,1966,1966,1958,55365
|
|
20230605,145900,98279251380,1966,1960,1966,1960,77440
|
|
20230605,145800,98127161692,1961,1957,1962,1956,39369
|
|
20230605,145700,98050038624,1957,1959,1959,1955,12341
|
|
20230605,145600,98025885642,1959,1959,1959,1957,14255
|
|
20230605,145500,97997971818,1959,1956,1962,1954,38643
|
|
20230605,145400,97922282610,1956,1957,1957,1953,33192
|
|
20230605,145300,97857398677,1956,1958,1959,1956,16043
|
|
20230605,145200,97826007280,1959,1958,1959,1957,8836
|
|
20230605,145100,97808708081,1958,1955,1958,1953,15350
|
|
20230605,145000,97778684236,1955,1954,1956,1952,30983
|
|
20230605,144900,97718139380,1954,1961,1961,1952,74150
|
|
20230605,144800,97573216178,1961,1957,1961,1956,26007
|
|
20230605,144700,97522298335,1958,1959,1961,1957,24113
|
|
20230605,144600,97475082823,1960,1962,1964,1958,32940
|
|
20230605,144500,97410480018,1962,1956,1962,1955,41603
|
|
20230605,144400,97329049847,1956,1963,1964,1956,63820
|
|
20230605,144300,97203962330,1963,1969,1970,1962,80965
|
|
20230605,144200,97044691074,1968,1963,1968,1961,62167
|
|
20230605,144100,96922537264,1963,1960,1963,1959,26725
|
|
20230605,144000,96870143316,1958,1960,1963,1958,15579
|
|
20230605,143900,96839620237,1960,1962,1964,1958,28756
|
|
20230605,143800,96783247692,1962,1961,1962,1959,18551
|
|
20230605,143700,96746890266,1961,1964,1965,1961,21695
|
|
20230605,143600,96704300109,1965,1962,1966,1961,31255
|
|
20230605,143500,96642913766,1962,1959,1962,1958,14076
|
|
20230605,143400,96615339574,1960,1960,1960,1957,42304
|
|
20230605,143300,96532480808,1957,1962,1963,1954,71374
|
|
20230605,143200,96392739166,1963,1966,1966,1961,25879
|
|
20230605,143100,96341943782,1966,1963,1968,1962,98950
|
|
20230605,143000,96147446589,1963,1958,1963,1958,31862
|
|
20230605,142900,96084990295,1958,1955,1959,1955,11193
|
|
20230605,142800,96063097654,1955,1963,1964,1955,31525
|
|
20230605,142700,96001336705,1964,1964,1965,1962,15225
|
|
20230605,142600,95971447138,1965,1960,1965,1959,44628
|
|
20230605,142500,95883897342,1959,1959,1964,1958,45095
|
|
20230605,142400,95795469521,1960,1954,1963,1954,39131
|
|
20230605,142300,95718775064,1955,1959,1959,1946,181046
|
|
20230605,142200,95365465617,1959,1957,1960,1957,18606
|
|
20230605,142100,95329045788,1958,1961,1961,1957,19297
|
|
20230605,142000,95291258869,1962,1964,1964,1960,19459
|
|
20230605,141900,95253065184,1964,1967,1967,1964,46327
|
|
20230605,141800,95162024644,1967,1963,1967,1961,21050
|
|
20230605,141700,95120695213,1963,1960,1964,1958,28844
|
|
20230605,141600,95064149337,1961,1962,1965,1960,14219
|
|
20230605,141500,95036248511,1963,1959,1964,1959,14589
|
|
20230605,141400,95007630297,1958,1962,1962,1956,41702
|
|
20230605,141300,94925971990,1962,1960,1964,1960,16291
|
|
20230605,141200,94894033702,1960,1958,1961,1958,12953
|
|
20230605,141100,94868654359,1959,1966,1966,1958,37058
|
|
20230605,141000,94795971635,1966,1968,1968,1963,38506
|
|
20230605,140900,94720254363,1967,1963,1968,1958,50853
|
|
20230605,140800,94620290720,1958,1957,1963,1953,40641
|
|
20230605,140700,94540774919,1957,1959,1963,1955,26805
|
|
20230605,140600,94488283269,1959,1963,1964,1952,48905
|
|
20230605,140500,94392570565,1964,1964,1966,1962,22062
|
|
20230605,140400,94349240391,1964,1961,1966,1960,37593
|
|
20230605,140300,94275448368,1961,1961,1962,1950,68496
|
|
20230605,140200,94141337235,1962,1961,1963,1960,25236
|
|
20230605,140100,94091842404,1961,1955,1965,1955,77643
|
|
20230605,140000,93939578343,1955,1950,1956,1950,25084
|
|
20230605,135900,93890584642,1950,1948,1952,1947,58471
|
|
20230605,135800,93776566709,1948,1954,1960,1946,73859
|
|
20230605,135700,93632283797,1953,1943,1959,1943,152571
|
|
20230605,135600,93334750011,1943,1952,1953,1938,385553
|
|
20230605,135500,92585201274,1953,1960,1961,1952,151906
|
|
20230605,135400,92288270284,1961,1965,1965,1954,114255
|
|
20230605,135300,92064420526,1965,1971,1971,1962,65647
|
|
20230605,135200,91935300481,1972,1971,1975,1968,59947
|
|
20230605,135100,91817173376,1971,1978,1979,1971,82509
|
|
20230605,135000,91654225884,1979,1978,1979,1976,31722
|
|
20230605,134900,91591488123,1979,1983,1985,1972,91388
|
|
20230605,134800,91410551358,1984,1979,1984,1978,119420
|
|
20230605,134700,91174017444,1979,1977,1982,1976,70030
|
|
20230605,134600,91035435160,1976,1974,1976,1973,15946
|
|
20230605,134500,91003955457,1973,1973,1975,1972,26546
|
|
20230605,134400,90951592404,1973,1975,1976,1972,21178
|
|
20230605,134300,90909770002,1976,1976,1978,1975,102167
|
|
20230605,134200,90707837762,1976,1971,1977,1970,106726
|
|
20230605,134100,90497139405,1970,1961,1972,1959,132868
|
|
20230605,134000,90235780314,1961,1970,1970,1951,254039
|
|
20230605,133900,89737807962,1969,1968,1972,1967,47868
|
|
20230605,133800,89643521269,1967,1973,1973,1962,223917
|
|
20230605,133700,89203144824,1973,1978,1979,1970,108959
|
|
20230605,133600,88988171917,1978,1978,1982,1977,31937
|
|
20230605,133500,88924932376,1978,1976,1980,1975,46266
|
|
20230605,133400,88833457076,1977,1983,1983,1976,65509
|
|
20230605,133300,88703721060,1983,1979,1985,1978,78558
|
|
20230605,133200,88548037619,1978,1981,1981,1973,147919
|
|
20230605,133100,88255670985,1980,1985,1986,1980,59662
|
|
20230605,133000,88137340758,1985,1984,1985,1982,58124
|
|
20230605,132900,88022009739,1984,1985,1985,1980,144096
|
|
20230605,132800,87736420906,1985,1988,1988,1984,78252
|
|
20230605,132700,87580975033,1988,1993,1993,1987,50786
|
|
20230605,132600,87479929543,1993,1986,1993,1985,66368
|
|
20230605,132500,87347948530,1986,1990,1990,1985,75542
|
|
20230605,132400,87197867812,1990,1991,1992,1984,99860
|
|
20230605,132300,86999521878,1991,1997,1997,1989,86315
|
|
20230605,132200,86827556386,1997,1995,1998,1994,25640
|
|
20230605,132100,86776373694,1995,1998,1998,1994,57984
|
|
20230605,132000,86660596577,1998,1999,1999,1997,46314
|
|
20230605,131900,86568051059,1999,1993,1999,1991,88206
|
|
20230605,131800,86392191174,1993,1987,1994,1984,117983
|
|
20230605,131700,86157482748,1988,1994,1996,1969,364424
|
|
20230605,131600,85433702135,1994,1999,2000,1994,108437
|
|
20230605,131500,85217095946,1998,2000,2005,1998,66442
|
|
20230605,131400,85084217169,2005,2000,2005,2000,27887
|
|
20230605,131300,85028391169,2000,2000,2005,1999,57613
|
|
20230605,131200,84913114608,2005,1999,2005,1998,50088
|
|
20230605,131100,84812970402,1998,1998,2005,1997,116513
|
|
20230605,131000,84579987233,1998,1995,1999,1993,113925
|
|
20230605,130900,84352508233,1992,2005,2005,1992,230107
|
|
20230605,130800,83892929172,2000,2005,2005,1999,122986
|
|
20230605,130700,83646799101,2005,2005,2010,2000,218238
|
|
20230605,130600,83209843541,2005,2010,2015,2000,189821
|
|
20230605,130500,82828172311,2010,2020,2020,2005,136231
|
|
20230605,130400,82553971271,2015,2020,2030,2015,65780
|
|
20230605,130300,82421090951,2025,2025,2030,2020,58368
|
|
20230605,130200,82302933676,2025,2025,2030,2015,104231
|
|
20230605,130100,82092093236,2030,2015,2030,2010,118724
|
|
20230605,130000,81852166536,2020,2015,2020,2010,127360
|
|
20230605,125900,81595543696,2015,2035,2035,2000,405269
|
|
20230605,125800,80780373481,2035,2035,2055,2025,437356
|
|
20230605,125700,79887090621,2035,2040,2040,2030,42305
|
|
20230605,125600,79801009091,2035,2030,2040,2030,26182
|
|
20230605,125500,79747745261,2035,2025,2040,2020,92354
|
|
20230605,125400,79560376316,2025,2035,2035,2025,83484
|
|
20230605,125300,79391020631,2035,2035,2040,2035,25575
|
|
20230605,125200,79338941126,2040,2035,2040,2025,103463
|
|
20230605,125100,79128629091,2035,2035,2040,2030,30801
|
|
20230605,125000,79066070046,2030,2035,2040,2030,47588
|
|
20230605,124900,78969206141,2035,2025,2040,2025,39609
|
|
20230605,124800,78888654676,2025,2030,2040,2025,154314
|
|
20230605,124700,78575528716,2030,2025,2045,2020,159872
|
|
20230605,124600,78250166161,2025,2050,2060,2015,537897
|
|
20230605,124500,77156784071,2050,2045,2055,2045,53034
|
|
20230605,124400,77048199526,2050,2050,2050,2045,44275
|
|
20230605,124300,76957651791,2050,2050,2050,2040,22121
|
|
20230605,124200,76912394951,2045,2045,2055,2040,56278
|
|
20230605,124100,76797167861,2045,2050,2055,2040,71565
|
|
20230605,124000,76650940556,2055,2050,2055,2045,36093
|
|
20230605,123900,76576959816,2050,2060,2060,2050,49992
|
|
20230605,123800,76474236466,2055,2060,2065,2055,84910
|
|
20230605,123700,76299297446,2060,2040,2065,2035,260954
|
|
20230605,123600,75764584506,2040,2055,2060,2040,161648
|
|
20230605,123500,75434213086,2055,2050,2060,2050,42139
|
|
20230605,123400,75347648626,2050,2055,2055,2050,22045
|
|
20230605,123300,75302415476,2055,2060,2060,2050,62210
|
|
20230605,123200,75174628316,2055,2065,2065,2055,25347
|
|
20230605,123100,75122423206,2065,2060,2065,2055,63876
|
|
20230605,123000,74990679346,2060,2050,2065,2045,91442
|
|
20230605,122900,74802559376,2050,2055,2055,2045,54604
|
|
20230605,122800,74690619531,2055,2055,2060,2050,29486
|
|
20230605,122700,74630040116,2055,2050,2055,2045,52270
|
|
20230605,122600,74522930871,2045,2045,2050,2040,57164
|
|
20230605,122500,74406024461,2045,2050,2055,2040,155726
|
|
20230605,122400,74087544381,2055,2055,2060,2050,78108
|
|
20230605,122300,73927206871,2060,2070,2075,2055,140778
|
|
20230605,122200,73637064006,2070,2065,2075,2060,216197
|
|
20230605,122100,73189643416,2065,2060,2065,2055,33304
|
|
20230605,122000,73121015986,2060,2050,2065,2050,66999
|
|
20230605,121900,72983354771,2055,2065,2065,2050,69706
|
|
20230605,121800,72839825046,2060,2060,2070,2055,92331
|
|
20230605,121700,72649389166,2055,2055,2060,2050,59730
|
|
20230605,121600,72526569501,2055,2050,2055,2045,132797
|
|
20230605,121500,72254600961,2050,2060,2070,2040,448167
|
|
20230605,121400,71336141771,2055,2060,2060,2055,28394
|
|
20230605,121300,71277757031,2055,2055,2060,2050,69409
|
|
20230605,121200,71135088656,2060,2055,2060,2055,132750
|
|
20230605,121100,70862162641,2055,2060,2065,2050,145962
|
|
20230605,121000,70561973791,2060,2075,2075,2055,161160
|
|
20230605,120900,70229366466,2075,2075,2085,2065,402280
|
|
20230605,120800,69394033486,2075,2065,2075,2060,277398
|
|
20230605,120700,68819911851,2060,2070,2070,2055,100292
|
|
20230605,120600,68613023191,2070,2060,2070,2055,130004
|
|
20230605,120500,68344998571,2060,2045,2070,2045,283462
|
|
20230605,120400,67761869876,2045,2060,2060,2040,413120
|
|
20230605,120300,66916126666,2065,2075,2080,2050,287258
|
|
20230605,120200,66324037856,2075,2055,2075,2055,213122
|
|
20230605,120100,65883663296,2055,2060,2065,2055,142379
|
|
20230605,120000,65590802846,2060,2060,2070,2060,204939
|
|
20230605,115900,65167817011,2060,2070,2075,2060,163008
|
|
20230605,115800,64831626336,2070,2075,2080,2065,204902
|
|
20230605,115700,64407432716,2075,2085,2085,2070,339766
|
|
20230605,115600,63700667406,2085,2060,2085,2055,444165
|
|
20230605,115500,62780525026,2065,2075,2075,2055,262784
|
|
20230605,115400,62238170421,2075,2065,2080,2060,276455
|
|
20230605,115300,61665868761,2070,2075,2075,2055,287790
|
|
20230605,115200,61071557136,2070,2060,2080,2060,301416
|
|
20230605,115100,60447721091,2065,2080,2080,2060,336105
|
|
20230605,115000,59751532126,2080,2070,2085,2060,628324
|
|
20230605,114900,58446328046,2070,2065,2070,2050,493588
|
|
20230605,114800,57429651496,2065,2055,2070,2050,588470
|
|
20230605,114700,56216919411,2055,2040,2065,2035,799180
|
|
20230605,114600,54578362956,2045,2025,2045,2020,436953
|
|
20230605,114500,53689617516,2020,2030,2040,2020,445649
|
|
20230605,114400,52784240611,2040,2020,2040,2010,684600
|
|
20230605,114300,51395799936,2020,2005,2025,1999,817939
|
|
20230605,114200,49749513515,2010,1983,2010,1982,981147
|
|
20230605,114100,47790046145,1983,1969,1983,1967,266009
|
|
20230605,114000,47264333321,1969,1967,1970,1966,24484
|
|
20230605,113900,47216150008,1966,1967,1972,1965,33759
|
|
20230605,113800,47149715320,1969,1967,1969,1964,53033
|
|
20230605,113700,47045462533,1967,1967,1972,1966,25173
|
|
20230605,113600,46995911680,1966,1971,1971,1965,49947
|
|
20230605,113500,46897655811,1971,1975,1975,1970,35276
|
|
20230605,113400,46828100660,1975,1969,1977,1963,150825
|
|
20230605,113300,46531144415,1969,1969,1973,1968,34204
|
|
20230605,113200,46463738951,1969,1967,1970,1966,41748
|
|
20230605,113100,46381616682,1967,1968,1970,1966,48916
|
|
20230605,113000,46285376348,1968,1971,1973,1966,75320
|
|
20230605,112900,46137210776,1972,1968,1977,1968,52889
|
|
20230605,112800,46032903731,1968,1977,1977,1968,37543
|
|
20230605,112700,45958901665,1976,1966,1979,1966,89358
|
|
20230605,112600,45782580770,1967,1972,1973,1966,99169
|
|
20230605,112500,45587447087,1969,1977,1977,1967,135562
|
|
20230605,112400,45320367682,1976,1971,1985,1967,183825
|
|
20230605,112300,44956980690,1973,1972,1978,1967,100264
|
|
20230605,112200,44759434213,1971,1974,1976,1969,124074
|
|
20230605,112100,44514866133,1974,1970,1981,1970,129173
|
|
20230605,112000,44259758160,1971,1977,1983,1969,281811
|
|
20230605,111900,43703924598,1977,1984,1984,1975,153251
|
|
20230605,111800,43401044042,1983,1982,1984,1977,95569
|
|
20230605,111700,43211822727,1981,1989,1990,1980,99816
|
|
20230605,111600,43013830877,1989,1981,1998,1979,203991
|
|
20230605,111500,42607598079,1981,1983,1984,1976,162711
|
|
20230605,111400,42285525735,1980,1989,1989,1979,144933
|
|
20230605,111300,41998040753,1989,1984,1993,1980,252678
|
|
20230605,111200,41495490105,1983,1979,1986,1971,303548
|
|
20230605,111100,40895006671,1978,2000,2000,1975,479232
|
|
20230605,111000,39942689475,2005,2010,2010,1994,617651
|
|
20230605,110900,38705465650,2010,1970,2010,1969,776224
|
|
20230605,110800,37157599474,1970,1963,1974,1963,87379
|
|
20230605,110700,36985452200,1962,1968,1974,1962,72862
|
|
20230605,110600,36842143989,1968,1961,1980,1958,181349
|
|
20230605,110500,36485292889,1961,1963,1966,1961,145455
|
|
20230605,110400,36199853158,1963,1973,1978,1960,260001
|
|
20230605,110300,35688284167,1972,1983,1984,1971,194135
|
|
20230605,110200,35304890679,1983,1996,2005,1962,609536
|
|
20230605,110100,34093763115,1997,1968,1999,1965,432868
|
|
20230605,110000,33233488546,1967,1981,1981,1962,148092
|
|
20230605,105900,32941622905,1981,1972,1987,1953,296653
|
|
20230605,105800,32356506010,1972,1980,1982,1972,161308
|
|
20230605,105700,32037758485,1979,1976,1993,1975,224530
|
|
20230605,105600,31592004234,1975,1990,1992,1975,233778
|
|
20230605,105500,31128662948,1990,1978,1995,1975,280881
|
|
20230605,105400,30570234716,1978,1993,1997,1976,357288
|
|
20230605,105300,29860149041,1993,2010,2010,1993,415823
|
|
20230605,105200,29029003767,2005,1969,2010,1967,805955
|
|
20230605,105100,27425066391,1972,1959,1973,1948,356320
|
|
20230605,105000,26728237897,1959,1981,1982,1936,507231
|
|
20230605,104900,25732825754,1983,1980,1995,1978,341563
|
|
20230605,104800,25054573832,1979,1998,2000,1979,517722
|
|
20230605,104700,24025501106,1997,1989,2010,1982,1079865
|
|
20230605,104600,21872128070,1988,1961,1996,1954,1182356
|
|
20230605,104500,19528222324,1962,1946,1964,1946,404872
|
|
20230605,104400,18736305839,1946,1943,1947,1930,375357
|
|
20230605,104300,18008743681,1944,1949,1967,1943,444864
|
|
20230605,104200,17138771969,1947,1946,1967,1936,708470
|
|
20230605,104100,15756247416,1945,1972,1972,1939,746706
|
|
20230605,104000,14297807852,1973,1969,1978,1958,706821
|
|
20230605,103900,12907939373,1972,1944,1990,1935,1463143
|
|
20230605,103800,10035568325,1944,1943,1946,1940,332095
|
|
20230605,103700,9390305729,1927,1927,1927,1927,0
|
|
20230605,103600,9390305729,1927,1888,1927,1881,682531
|
|
20230605,103500,8090466180,1887,1860,1897,1857,544333
|
|
20230605,103400,7065840704,1861,1848,1867,1845,222275
|
|
20230605,103300,6653689851,1849,1849,1850,1848,45855
|
|
20230605,103200,6568894983,1850,1846,1850,1845,49075
|
|
20230605,103100,6478252109,1846,1848,1849,1844,27051
|
|
20230605,103000,6428317456,1847,1844,1849,1843,86878
|
|
20230605,102900,6267870895,1845,1833,1845,1833,77717
|
|
20230605,102800,6124768050,1833,1837,1837,1832,10171
|
|
20230605,102700,6106111898,1837,1839,1839,1832,20775
|
|
20230605,102600,6067963798,1839,1834,1842,1830,40783
|
|
20230605,102500,5992988399,1834,1836,1837,1830,14823
|
|
20230605,102400,5965814547,1836,1831,1839,1831,31402
|
|
20230605,102300,5908135955,1830,1830,1837,1827,23058
|
|
20230605,102200,5865943205,1830,1832,1840,1829,59062
|
|
20230605,102100,5757597801,1831,1829,1833,1827,44483
|
|
20230605,102000,5676230974,1830,1830,1838,1828,34294
|
|
20230605,101900,5613362933,1830,1836,1840,1830,45517
|
|
20230605,101800,5529764387,1836,1829,1840,1829,39737
|
|
20230605,101700,5456795305,1829,1841,1843,1826,72013
|
|
20230605,101600,5324846227,1841,1832,1841,1832,67277
|
|
20230605,101500,5201198699,1832,1836,1844,1832,88295
|
|
20230605,101400,5038851340,1836,1843,1849,1833,136989
|
|
20230605,101300,4786408206,1842,1838,1844,1833,75249
|
|
20230605,101200,4648110075,1838,1833,1843,1831,201037
|
|
20230605,101100,4278628229,1833,1829,1835,1825,131172
|
|
20230605,101000,4038495266,1827,1827,1835,1825,228899
|
|
20230605,100900,3619738580,1826,1821,1828,1817,135729
|
|
20230605,100800,3372291993,1821,1819,1839,1819,231361
|
|
20230605,100700,2950219962,1820,1795,1820,1795,221679
|
|
20230605,100600,2549413989,1791,1788,1795,1785,48103
|
|
20230605,100500,2463379762,1785,1794,1798,1782,50683
|
|
20230605,100400,2372608464,1798,1789,1798,1788,76664
|
|
20230605,100300,2235219200,1789,1789,1790,1787,45317
|
|
20230605,100200,2154152002,1789,1789,1790,1784,53092
|
|
20230605,100100,2059299706,1790,1783,1790,1778,55670
|
|
20230605,100000,1959922126,1786,1784,1791,1773,96140
|
|
20230605,095900,1788292860,1784,1787,1787,1775,37970
|
|
20230605,095800,1720632938,1787,1775,1789,1773,115227
|
|
20230605,095700,1515285310,1773,1766,1780,1766,67797
|
|
20230605,095600,1395177028,1767,1760,1769,1760,38497
|
|
20230605,095500,1327207591,1761,1761,1763,1760,24630
|
|
20230605,095400,1283819900,1761,1758,1762,1754,24288
|
|
20230605,095300,1241135079,1758,1764,1764,1751,37005
|
|
20230605,095200,1176036063,1764,1749,1764,1747,46763
|
|
20230605,095100,1094054575,1749,1745,1750,1745,32054
|
|
20230605,095000,1038036390,1741,1742,1743,1741,10776
|
|
20230605,094900,1019273570,1742,1742,1748,1741,19378
|
|
20230605,094800,985459081,1744,1737,1744,1737,5758
|
|
20230605,094700,975433569,1736,1736,1742,1736,11393
|
|
20230605,094600,955632261,1736,1738,1738,1728,3156
|
|
20230605,094500,950167116,1728,1728,1739,1728,20993
|
|
20230605,094400,913753484,1730,1731,1731,1728,1566
|
|
20230605,094300,911046231,1729,1733,1733,1729,80
|
|
20230605,094200,910907663,1729,1734,1734,1729,166
|
|
20230605,094100,910620624,1735,1735,1735,1729,1282
|
|
20230605,094000,908400914,1735,1734,1737,1726,16132
|
|
20230605,093900,880457205,1731,1726,1733,1726,23410
|
|
20230605,093800,839976631,1726,1725,1726,1722,793
|
|
20230605,093700,838609777,1726,1726,1726,1724,944
|
|
20230605,093600,836982266,1726,1728,1728,1723,20559
|
|
20230605,093500,801556872,1728,1721,1728,1721,12580
|
|
20230605,093400,779869421,1721,1721,1721,1716,216
|
|
20230605,093300,779498034,1721,1721,1721,1714,928
|
|
20230605,093200,777904152,1721,1724,1724,1721,1715
|
|
20230605,093100,774948801,1724,1729,1730,1722,8338
|
|
20230605,093000,760544388,1729,1729,1730,1725,4840
|
|
20230605,092900,752184840,1729,1723,1729,1722,6887
|
|
20230605,092800,740310689,1723,1723,1723,1722,2588
|
|
20230605,092700,735851575,1725,1714,1725,1714,8797
|
|
20230605,092600,720751950,1714,1714,1714,1708,3016
|
|
20230605,092500,715587520,1715,1706,1715,1705,2735
|
|
20230605,092400,710918067,1710,1706,1710,1705,46783
|
|
20230605,092300,631027955,1706,1709,1709,1706,20259
|
|
20230605,092200,596432906,1709,1712,1712,1709,14911
|
|
20230605,092100,570938694,1712,1715,1716,1712,2753
|
|
20230605,092000,566218766,1716,1712,1716,1710,12895
|
|
20230605,091900,544150714,1712,1713,1713,1712,879
|
|
20230605,091800,542645815,1713,1713,1713,1710,4802
|
|
20230605,091700,534432526,1713,1714,1714,1710,1549
|
|
20230605,091600,531783676,1710,1711,1714,1707,11964
|
|
20230605,091500,511333284,1710,1716,1716,1710,28389
|
|
20230605,091400,462736187,1715,1718,1720,1714,30551
|
|
20230605,091300,410327454,1718,1723,1724,1717,16637
|
|
20230605,091200,381698629,1719,1719,1723,1718,5165
|
|
20230605,091100,372821021,1725,1721,1726,1717,9399
|
|
20230605,091000,356663155,1721,1723,1727,1721,2579
|
|
20230605,090900,352224658,1721,1717,1724,1717,12837
|
|
20230605,090800,330129641,1721,1717,1721,1716,7435
|
|
20230605,090700,317364238,1717,1722,1733,1715,21872
|
|
20230605,090600,279761938,1722,1722,1722,1720,7631
|
|
20230605,090500,266627089,1722,1733,1733,1720,18627
|
|
20230605,090400,234480125,1733,1742,1746,1733,15075
|
|
20230605,090300,208267613,1742,1750,1750,1741,6212
|
|
20230605,090200,197423508,1751,1738,1751,1738,21629
|
|
20230605,090100,159659476,1738,1740,1741,1733,30916
|
|
20230605,090000,105963334,1740,1752,1752,1736,60193
|