627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,192400,7761722262,1983,1983,1983,1983,55345
|
|
20240514,192300,7761722262,1983,1983,1983,1983,0
|
|
20240514,192200,7761722262,1983,1983,1983,1983,0
|
|
20240514,192100,7761722262,1983,1983,1983,1983,0
|
|
20240514,192000,7761722262,1983,1983,1983,1983,0
|
|
20240514,191900,7761722262,1983,1983,1983,1983,0
|
|
20240514,191800,7761722262,1983,1983,1983,1983,0
|
|
20240514,191700,7761722262,1983,1983,1983,1983,0
|
|
20240514,191600,7761722262,1983,1983,1983,1983,0
|
|
20240514,191500,7761722262,1983,1983,1983,1983,0
|
|
20240514,191400,7761722262,1983,1983,1983,1983,0
|
|
20240514,191300,7761722262,1983,1983,1983,1983,0
|
|
20240514,191200,7761722262,1983,1983,1983,1983,0
|
|
20240514,191100,7761722262,1983,1983,1983,1983,0
|
|
20240514,191000,7761722262,1983,1983,1983,1983,0
|
|
20240514,190900,7761722262,1983,1983,1983,1983,0
|
|
20240514,190800,7761722262,1983,1983,1983,1983,0
|
|
20240514,190700,7761722262,1983,1983,1983,1983,0
|
|
20240514,190600,7761722262,1983,1983,1983,1983,0
|
|
20240514,190500,7761722262,1983,1983,1983,1983,0
|
|
20240514,190400,7761722262,1983,1983,1983,1983,0
|
|
20240514,190300,7761722262,1983,1983,1983,1983,0
|
|
20240514,190200,7761722262,1983,1983,1983,1983,0
|
|
20240514,190100,7761722262,1983,1983,1983,1983,0
|
|
20240514,190000,7761722262,1983,1983,1983,1983,0
|
|
20240514,185900,7761722262,1983,1983,1983,1983,0
|
|
20240514,185800,7761722262,1983,1983,1983,1983,0
|
|
20240514,185700,7761722262,1983,1983,1983,1983,0
|
|
20240514,185600,7761722262,1983,1983,1983,1983,0
|
|
20240514,185500,7761722262,1983,1983,1983,1983,0
|
|
20240514,185400,7761722262,1983,1983,1983,1983,55345
|
|
20240514,185300,7761722262,1983,1983,1983,1983,0
|
|
20240514,185200,7761722262,1983,1983,1983,1983,0
|
|
20240514,185100,7761722262,1983,1983,1983,1983,0
|
|
20240514,185000,7761722262,1983,1983,1983,1983,0
|
|
20240514,184900,7761722262,1983,1983,1983,1983,0
|
|
20240514,184800,7761722262,1983,1983,1983,1983,0
|
|
20240514,184700,7761722262,1983,1983,1983,1983,0
|
|
20240514,184600,7761722262,1983,1983,1983,1983,0
|
|
20240514,184500,7761722262,1983,1983,1983,1983,0
|
|
20240514,184400,7761722262,1983,1983,1983,1983,0
|
|
20240514,184300,7761722262,1983,1983,1983,1983,0
|
|
20240514,184200,7761722262,1983,1983,1983,1983,0
|
|
20240514,184100,7761722262,1983,1983,1983,1983,0
|
|
20240514,184000,7761722262,1983,1983,1983,1983,0
|
|
20240514,183900,7761722262,1983,1983,1983,1983,0
|
|
20240514,183800,7761722262,1983,1983,1983,1983,0
|
|
20240514,183700,7761722262,1983,1983,1983,1983,0
|
|
20240514,183600,7761722262,1983,1983,1983,1983,0
|
|
20240514,183500,7761722262,1983,1983,1983,1983,0
|
|
20240514,183400,7761722262,1983,1983,1983,1983,0
|
|
20240514,183300,7761722262,1983,1983,1983,1983,0
|
|
20240514,183200,7761722262,1983,1983,1983,1983,0
|
|
20240514,183100,7761722262,1983,1983,1983,1983,0
|
|
20240514,183000,7761722262,1983,1983,1983,1983,0
|
|
20240514,182900,7761722262,1983,1983,1983,1983,0
|
|
20240514,182800,7761722262,1983,1983,1983,1983,0
|
|
20240514,182700,7761722262,1983,1983,1983,1983,0
|
|
20240514,182600,7761722262,1983,1983,1983,1983,0
|
|
20240514,182500,7761722262,1983,1983,1983,1983,0
|
|
20240514,182400,7761722262,1983,1983,1983,1983,55345
|
|
20240514,182300,7761722262,1983,1983,1983,1983,0
|
|
20240514,182200,7761722262,1983,1983,1983,1983,0
|
|
20240514,182100,7761722262,1983,1983,1983,1983,0
|
|
20240514,182000,7761722262,1983,1983,1983,1983,0
|
|
20240514,181900,7761722262,1983,1983,1983,1983,0
|
|
20240514,181800,7761722262,1983,1983,1983,1983,0
|
|
20240514,181700,7761722262,1983,1983,1983,1983,0
|
|
20240514,181600,7761722262,1983,1983,1983,1983,0
|
|
20240514,181500,7761722262,1983,1983,1983,1983,0
|
|
20240514,181400,7761722262,1983,1983,1983,1983,0
|
|
20240514,181300,7761722262,1983,1983,1983,1983,0
|
|
20240514,181200,7761722262,1983,1983,1983,1983,0
|
|
20240514,181100,7761722262,1983,1983,1983,1983,0
|
|
20240514,181000,7761722262,1983,1983,1983,1983,0
|
|
20240514,180900,7761722262,1983,1983,1983,1983,0
|
|
20240514,180800,7761722262,1983,1983,1983,1983,0
|
|
20240514,180700,7761722262,1983,1983,1983,1983,0
|
|
20240514,180600,7761722262,1983,1983,1983,1983,0
|
|
20240514,180500,7761722262,1983,1983,1983,1983,0
|
|
20240514,180400,7761722262,1983,1983,1983,1983,0
|
|
20240514,180300,7761722262,1983,1983,1983,1983,0
|
|
20240514,180200,7761722262,1983,1983,1983,1983,0
|
|
20240514,180100,7761722262,1983,1983,1983,1983,0
|
|
20240514,180000,7761722262,1983,1983,1983,1983,0
|
|
20240514,175900,7761722262,1983,1983,1983,1983,0
|
|
20240514,175800,7761722262,1983,1983,1983,1983,0
|
|
20240514,175700,7761722262,1983,1983,1983,1983,0
|
|
20240514,175600,7761722262,1983,1983,1983,1983,0
|
|
20240514,175500,7761722262,1983,1983,1983,1983,0
|
|
20240514,175400,7761722262,1983,1983,1983,1983,55345
|
|
20240514,175300,7761722262,1983,1983,1983,1983,0
|
|
20240514,175200,7761722262,1983,1983,1983,1983,0
|
|
20240514,175100,7761722262,1983,1983,1983,1983,0
|
|
20240514,175000,7761722262,1983,1983,1983,1983,0
|
|
20240514,174900,7761722262,1983,1983,1983,1983,0
|
|
20240514,174800,7761722262,1983,1983,1983,1983,0
|
|
20240514,174700,7761722262,1983,1983,1983,1983,0
|
|
20240514,174600,7761722262,1983,1983,1983,1983,0
|
|
20240514,174500,7761722262,1983,1983,1983,1983,0
|
|
20240514,174400,7761722262,1983,1983,1983,1983,0
|
|
20240514,174300,7761722262,1983,1983,1983,1983,0
|
|
20240514,174200,7761722262,1983,1983,1983,1983,0
|
|
20240514,174100,7761722262,1983,1983,1983,1983,0
|
|
20240514,174000,7761722262,1983,1983,1983,1983,0
|
|
20240514,173900,7761722262,1983,1983,1983,1983,0
|
|
20240514,173800,7761722262,1983,1983,1983,1983,0
|
|
20240514,173700,7761722262,1983,1983,1983,1983,0
|
|
20240514,173600,7761722262,1983,1983,1983,1983,0
|
|
20240514,173500,7761722262,1983,1983,1983,1983,0
|
|
20240514,173400,7761722262,1983,1983,1983,1983,0
|
|
20240514,173300,7761722262,1983,1983,1983,1983,0
|
|
20240514,173200,7761722262,1983,1983,1983,1983,0
|
|
20240514,173100,7761722262,1983,1983,1983,1983,0
|
|
20240514,173000,7761722262,1983,1983,1983,1983,0
|
|
20240514,172900,7761722262,1983,1983,1983,1983,0
|
|
20240514,172800,7761722262,1983,1983,1983,1983,0
|
|
20240514,172700,7761722262,1983,1983,1983,1983,0
|
|
20240514,172600,7761722262,1983,1983,1983,1983,0
|
|
20240514,172500,7761722262,1983,1983,1983,1983,0
|
|
20240514,172400,7761722262,1983,1983,1983,1983,55345
|
|
20240514,172300,7761722262,1983,1983,1983,1983,0
|
|
20240514,172200,7761722262,1983,1983,1983,1983,0
|
|
20240514,172100,7761722262,1983,1983,1983,1983,0
|
|
20240514,172000,7761722262,1983,1983,1983,1983,0
|
|
20240514,171900,7761722262,1983,1983,1983,1983,0
|
|
20240514,171800,7761722262,1983,1983,1983,1983,0
|
|
20240514,171700,7761722262,1983,1983,1983,1983,0
|
|
20240514,171600,7761722262,1983,1983,1983,1983,0
|
|
20240514,171500,7761722262,1983,1983,1983,1983,0
|
|
20240514,171400,7761722262,1983,1983,1983,1983,0
|
|
20240514,171300,7761722262,1983,1983,1983,1983,0
|
|
20240514,171200,7761722262,1983,1983,1983,1983,0
|
|
20240514,171100,7761722262,1983,1983,1983,1983,0
|
|
20240514,171000,7761722262,1983,1983,1983,1983,0
|
|
20240514,170900,7761722262,1983,1983,1983,1983,0
|
|
20240514,170800,7761722262,1983,1983,1983,1983,0
|
|
20240514,170700,7761722262,1983,1983,1983,1983,0
|
|
20240514,170600,7761722262,1983,1983,1983,1983,0
|
|
20240514,170500,7761722262,1983,1983,1983,1983,0
|
|
20240514,170400,7761722262,1983,1983,1983,1983,0
|
|
20240514,170300,7761722262,1983,1983,1983,1983,0
|
|
20240514,170200,7761722262,1983,1983,1983,1983,0
|
|
20240514,170100,7761722262,1983,1983,1983,1983,0
|
|
20240514,170000,7761722262,1983,1983,1983,1983,0
|
|
20240514,165900,7761722262,1983,1983,1983,1983,0
|
|
20240514,165800,7761722262,1983,1983,1983,1983,0
|
|
20240514,165700,7761722262,1983,1983,1983,1983,0
|
|
20240514,165600,7761722262,1983,1983,1983,1983,0
|
|
20240514,165500,7761722262,1983,1983,1983,1983,0
|
|
20240514,165400,7761722262,1983,1983,1983,1983,55345
|
|
20240514,165300,7761722262,1983,1983,1983,1983,0
|
|
20240514,165200,7761722262,1983,1983,1983,1983,0
|
|
20240514,165100,7761722262,1983,1983,1983,1983,0
|
|
20240514,165000,7761722262,1983,1983,1983,1983,0
|
|
20240514,164900,7761722262,1983,1983,1983,1983,0
|
|
20240514,164800,7761722262,1983,1983,1983,1983,0
|
|
20240514,164700,7761722262,1983,1983,1983,1983,0
|
|
20240514,164600,7761722262,1983,1983,1983,1983,0
|
|
20240514,164500,7761722262,1983,1983,1983,1983,0
|
|
20240514,164400,7761722262,1983,1983,1983,1983,0
|
|
20240514,164300,7761722262,1983,1983,1983,1983,0
|
|
20240514,164200,7761722262,1983,1983,1983,1983,0
|
|
20240514,164100,7761722262,1983,1983,1983,1983,0
|
|
20240514,164000,7761722262,1983,1983,1983,1983,0
|
|
20240514,163900,7761722262,1983,1983,1983,1983,0
|
|
20240514,163800,7761722262,1983,1983,1983,1983,0
|
|
20240514,163700,7761722262,1983,1983,1983,1983,0
|
|
20240514,163600,7761722262,1983,1983,1983,1983,0
|
|
20240514,163500,7761722262,1983,1983,1983,1983,0
|
|
20240514,163400,7761722262,1983,1983,1983,1983,0
|
|
20240514,163300,7761722262,1983,1983,1983,1983,0
|
|
20240514,163200,7761722262,1983,1983,1983,1983,0
|
|
20240514,163100,7761722262,1983,1983,1983,1983,0
|
|
20240514,163000,7761722262,1983,1983,1983,1983,0
|
|
20240514,162900,7761722262,1983,1983,1983,1983,0
|
|
20240514,162800,7761722262,1983,1983,1983,1983,0
|
|
20240514,162700,7761722262,1983,1983,1983,1983,0
|
|
20240514,162600,7761722262,1983,1983,1983,1983,0
|
|
20240514,162500,7761722262,1983,1983,1983,1983,0
|
|
20240514,162400,7761722262,1983,1983,1983,1983,55345
|
|
20240514,162300,7761722262,1983,1983,1983,1983,0
|
|
20240514,162200,7761722262,1983,1983,1983,1983,0
|
|
20240514,162100,7761722262,1983,1983,1983,1983,0
|
|
20240514,162000,7761722262,1983,1983,1983,1983,0
|
|
20240514,161900,7761722262,1983,1983,1983,1983,0
|
|
20240514,161800,7761722262,1983,1983,1983,1983,0
|
|
20240514,161700,7761722262,1983,1983,1983,1983,0
|
|
20240514,161600,7761722262,1983,1983,1983,1983,0
|
|
20240514,161500,7761722262,1983,1983,1983,1983,0
|
|
20240514,161400,7761722262,1983,1983,1983,1983,0
|
|
20240514,161300,7761722262,1983,1983,1983,1983,0
|
|
20240514,161200,7761722262,1983,1983,1983,1983,0
|
|
20240514,161100,7761722262,1983,1983,1983,1983,0
|
|
20240514,161000,7761722262,1983,1983,1983,1983,0
|
|
20240514,160900,7761722262,1983,1983,1983,1983,0
|
|
20240514,160800,7761722262,1983,1983,1983,1983,0
|
|
20240514,160700,7761722262,1983,1983,1983,1983,0
|
|
20240514,160600,7761722262,1983,1983,1983,1983,0
|
|
20240514,160500,7761722262,1983,1983,1983,1983,0
|
|
20240514,160400,7761722262,1983,1983,1983,1983,0
|
|
20240514,160300,7761722262,1983,1983,1983,1983,0
|
|
20240514,160200,7761722262,1983,1983,1983,1983,0
|
|
20240514,160100,7761722262,1983,1983,1983,1983,0
|
|
20240514,160000,7761722262,1983,1983,1983,1983,0
|
|
20240514,155900,7761722262,1983,1983,1983,1983,0
|
|
20240514,155800,7761722262,1983,1983,1983,1983,0
|
|
20240514,155700,7761722262,1983,1983,1983,1983,0
|
|
20240514,155600,7761722262,1983,1983,1983,1983,0
|
|
20240514,155500,7761722262,1983,1983,1983,1983,0
|
|
20240514,155400,7761722262,1983,1983,1983,1983,55345
|
|
20240514,155300,7761722262,1983,1983,1983,1983,0
|
|
20240514,155200,7761722262,1983,1983,1983,1983,0
|
|
20240514,155100,7761722262,1983,1983,1983,1983,0
|
|
20240514,155000,7761722262,1983,1983,1983,1983,0
|
|
20240514,154900,7761722262,1983,1983,1983,1983,0
|
|
20240514,154800,7761722262,1983,1983,1983,1983,0
|
|
20240514,154700,7761722262,1983,1983,1983,1983,0
|
|
20240514,154600,7761722262,1983,1983,1983,1983,0
|
|
20240514,154500,7761722262,1983,1983,1983,1983,0
|
|
20240514,154400,7761722262,1983,1983,1983,1983,0
|
|
20240514,154300,7761722262,1983,1983,1983,1983,0
|
|
20240514,154200,7761722262,1983,1983,1983,1983,0
|
|
20240514,154100,7761722262,1983,1983,1983,1983,0
|
|
20240514,154000,7761722262,1983,1983,1983,1983,0
|
|
20240514,153900,7761722262,1983,1983,1983,1983,0
|
|
20240514,153800,7761722262,1983,1983,1983,1983,0
|
|
20240514,153700,7761722262,1983,1983,1983,1983,0
|
|
20240514,153600,7761722262,1983,1983,1983,1983,0
|
|
20240514,153500,7761722262,1983,1983,1983,1983,0
|
|
20240514,153400,7761722262,1983,1983,1983,1983,0
|
|
20240514,153300,7761722262,1983,1983,1983,1983,0
|
|
20240514,153200,7761722262,1983,1983,1983,1983,0
|
|
20240514,153100,7761722262,1983,1983,1983,1983,0
|
|
20240514,153000,7761722262,1983,1983,1983,1983,55345
|
|
20240514,152900,7651973127,1985,1985,1985,1985,0
|
|
20240514,152800,7651973127,1985,1985,1985,1985,0
|
|
20240514,152700,7651973127,1985,1985,1985,1985,0
|
|
20240514,152600,7651973127,1985,1985,1985,1985,0
|
|
20240514,152500,7651973127,1985,1985,1985,1985,0
|
|
20240514,152400,7651973127,1985,1985,1985,1985,0
|
|
20240514,152300,7651973127,1985,1985,1985,1985,0
|
|
20240514,152200,7651973127,1985,1985,1985,1985,0
|
|
20240514,152100,7651973127,1985,1985,1985,1985,0
|
|
20240514,152000,7651973127,1985,1985,1985,1985,0
|
|
20240514,151900,7651973127,1985,1979,1985,1979,14902
|
|
20240514,151800,7622410310,1983,1980,1984,1979,16586
|
|
20240514,151700,7589577225,1980,1975,1980,1974,27300
|
|
20240514,151600,7535637350,1975,1975,1976,1974,9530
|
|
20240514,151500,7516813866,1976,1974,1980,1974,5578
|
|
20240514,151400,7505791914,1982,1980,1982,1973,47426
|
|
20240514,151300,7412073705,1981,1982,1982,1979,8290
|
|
20240514,151200,7395658028,1984,1982,1984,1982,3340
|
|
20240514,151100,7389038142,1982,1984,1984,1982,4195
|
|
20240514,151000,7380720663,1984,1983,1985,1983,3334
|
|
20240514,150900,7374109337,1983,1982,1984,1982,8641
|
|
20240514,150800,7356973586,1983,1982,1983,1980,4333
|
|
20240514,150700,7348385997,1983,1985,1985,1982,4734
|
|
20240514,150600,7338998416,1985,1983,1985,1983,4278
|
|
20240514,150500,7330513484,1982,1983,1983,1980,8038
|
|
20240514,150400,7314594924,1981,1983,1983,1981,4583
|
|
20240514,150300,7305512140,1983,1983,1983,1982,4750
|
|
20240514,150200,7296094104,1982,1981,1983,1981,3088
|
|
20240514,150100,7289973785,1982,1981,1982,1981,4057
|
|
20240514,150000,7281936840,1981,1981,1983,1981,6120
|
|
20240514,145900,7269813101,1981,1983,1984,1980,5646
|
|
20240514,145800,7258625651,1984,1983,1984,1982,5606
|
|
20240514,145700,7247511879,1983,1982,1983,1982,812
|
|
20240514,145600,7245902487,1982,1979,1982,1979,3607
|
|
20240514,145500,7238759264,1979,1982,1982,1979,8809
|
|
20240514,145400,7221317427,1982,1980,1982,1979,5253
|
|
20240514,145300,7210914695,1980,1983,1983,1980,3222
|
|
20240514,145200,7204531498,1982,1983,1984,1982,7082
|
|
20240514,145100,7190488073,1983,1983,1983,1981,318
|
|
20240514,145000,7189857823,1981,1983,1983,1981,1118
|
|
20240514,144900,7187642735,1983,1982,1983,1982,2597
|
|
20240514,144800,7182493462,1982,1978,1982,1977,1232
|
|
20240514,144700,7180054503,1978,1975,1981,1975,4880
|
|
20240514,144600,7170399738,1975,1975,1978,1974,34349
|
|
20240514,144500,7102542984,1975,1978,1978,1975,18480
|
|
20240514,144400,7066012491,1978,1978,1980,1977,6872
|
|
20240514,144300,7052416440,1979,1977,1979,1976,6230
|
|
20240514,144200,7040101291,1977,1977,1978,1976,4395
|
|
20240514,144100,7031415050,1977,1977,1977,1976,5490
|
|
20240514,144000,7020562220,1977,1977,1978,1976,37173
|
|
20240514,143900,6947079632,1977,1980,1980,1977,37990
|
|
20240514,143800,6871930919,1981,1981,1981,1980,3179
|
|
20240514,143700,6865634121,1981,1981,1981,1980,12432
|
|
20240514,143600,6841015395,1981,1983,1983,1980,19648
|
|
20240514,143500,6802076434,1983,1991,1991,1982,11007
|
|
20240514,143400,6780247319,1991,1991,1991,1984,18831
|
|
20240514,143300,6742821940,1991,1991,1993,1991,116
|
|
20240514,143200,6742590982,1994,1995,1995,1991,960
|
|
20240514,143100,6740677244,1984,1987,1995,1983,28114
|
|
20240514,143000,6684871789,1987,1988,1988,1987,666
|
|
20240514,142900,6683548137,1988,1988,1988,1987,3700
|
|
20240514,142800,6676194637,1988,1989,1990,1988,3386
|
|
20240514,142700,6669462659,1989,1989,1989,1988,4967
|
|
20240514,142600,6659586868,1990,1995,1995,1990,468
|
|
20240514,142500,6658654532,1995,1992,1995,1992,213
|
|
20240514,142400,6658230233,1992,1996,1996,1992,1476
|
|
20240514,142300,6655289400,1996,1993,1996,1993,1091
|
|
20240514,142200,6653113739,1993,1991,1993,1990,6872
|
|
20240514,142100,6639430611,1991,1991,1991,1991,543
|
|
20240514,142000,6638349498,1991,1988,1991,1988,1950
|
|
20240514,141900,6634471456,1989,1986,1989,1986,982
|
|
20240514,141800,6632519844,1986,1986,1987,1986,3435
|
|
20240514,141700,6625695634,1985,1985,1986,1984,6281
|
|
20240514,141600,6613227856,1985,1983,1985,1983,3662
|
|
20240514,141500,6605961759,1984,1985,1985,1984,3596
|
|
20240514,141400,6598825965,1985,1985,1987,1985,878
|
|
20240514,141300,6597083125,1985,1986,1986,1984,18549
|
|
20240514,141200,6560265089,1986,1990,1990,1986,6003
|
|
20240514,141100,6548336723,1990,1988,1992,1987,1126
|
|
20240514,141000,6546097355,1988,1985,1988,1985,1301
|
|
20240514,140900,6543514854,1985,1986,1987,1985,6764
|
|
20240514,140800,6530085549,1987,1987,1987,1986,6089
|
|
20240514,140700,6517989050,1988,1986,1988,1986,3449
|
|
20240514,140600,6511138545,1987,1993,1993,1987,12750
|
|
20240514,140500,6485770100,1993,1995,1996,1993,3304
|
|
20240514,140400,6479182157,1996,1998,1998,1995,4806
|
|
20240514,140300,6469586945,2000,2000,2000,2000,150
|
|
20240514,140200,6469286945,2000,2000,2000,1997,795
|
|
20240514,140100,6467698019,2000,2000,2000,2000,2582
|
|
20240514,140000,6462534019,2000,1999,2005,1999,10736
|
|
20240514,135900,6441067314,1999,1997,2000,1997,2157
|
|
20240514,135800,6436756442,1996,1990,1996,1990,2100
|
|
20240514,135700,6432568363,1990,1990,1991,1990,3692
|
|
20240514,135600,6425219782,1990,1993,1993,1990,9760
|
|
20240514,135500,6405785859,1993,1993,1993,1993,1568
|
|
20240514,135400,6402660835,1993,1999,1999,1993,1008
|
|
20240514,135300,6400651570,1998,1998,1998,1998,1880
|
|
20240514,135200,6396895330,1998,1998,1998,1998,1004
|
|
20240514,135100,6394889338,1999,1999,1999,1999,1000
|
|
20240514,135000,6392890338,1994,2000,2000,1994,9594
|
|
20240514,134900,6373744088,2000,2000,2000,2000,0
|
|
20240514,134800,6373744088,2000,1998,2000,1998,210
|
|
20240514,134700,6373324505,1999,2000,2005,1999,25709
|
|
20240514,134600,6321925837,2005,1999,2005,1999,1125
|
|
20240514,134500,6319675149,1999,2000,2000,1999,7813
|
|
20240514,134400,6304056960,1999,2000,2000,1999,2452
|
|
20240514,134300,6299153842,1999,2005,2005,1999,2287
|
|
20240514,134200,6294580021,2005,2000,2005,2000,2843
|
|
20240514,134100,6288886246,2000,2000,2000,2000,1246
|
|
20240514,134000,6286394246,1999,2000,2000,1999,3915
|
|
20240514,133900,6278566570,2005,2005,2005,2005,419
|
|
20240514,133800,6277726475,2005,2000,2005,2000,4651
|
|
20240514,133700,6268424430,2000,1997,2000,1997,2051
|
|
20240514,133600,6264327921,1997,1997,1997,1997,415
|
|
20240514,133500,6263499166,1996,1996,1996,1996,41
|
|
20240514,133400,6263417330,1996,1996,1996,1996,2761
|
|
20240514,133300,6257906374,1997,1997,1997,1996,656
|
|
20240514,133200,6256596568,1997,1997,1997,1997,380
|
|
20240514,133100,6255837708,1997,1997,1998,1997,722
|
|
20240514,133000,6254395608,1998,1998,1998,1997,178
|
|
20240514,132900,6254039975,1998,1998,1998,1998,503
|
|
20240514,132800,6253034981,1997,1997,1997,1997,862
|
|
20240514,132700,6251313567,1997,2000,2000,1997,482
|
|
20240514,132600,6250349975,2000,1998,2000,1997,5819
|
|
20240514,132500,6238717789,2000,1999,2000,1999,991
|
|
20240514,132400,6236736770,2000,2000,2000,2000,1081
|
|
20240514,132300,6234574770,2005,2000,2005,1999,877
|
|
20240514,132200,6232820749,2005,2005,2005,2005,30
|
|
20240514,132100,6232760599,2005,1999,2005,1999,2002
|
|
20240514,132000,6228752595,2000,1997,2000,1997,5544
|
|
20240514,131900,6217674694,1997,2000,2000,1997,7516
|
|
20240514,131800,6202653462,2000,2000,2000,2000,5156
|
|
20240514,131700,6192341462,2000,2000,2005,2000,615
|
|
20240514,131600,6191111407,2000,2000,2000,2000,2660
|
|
20240514,131500,6185791407,2005,2005,2005,2000,4689
|
|
20240514,131400,6176403912,2005,2005,2005,2000,1284
|
|
20240514,131300,6173829502,2005,1995,2010,1995,53889
|
|
20240514,131200,6066012746,1995,1994,1995,1994,1141
|
|
20240514,131100,6063736652,1994,1997,1997,1994,5054
|
|
20240514,131000,6053658779,1996,1992,1996,1992,6692
|
|
20240514,130900,6040316369,1993,1989,1993,1986,12626
|
|
20240514,130800,6015184858,1989,1986,1989,1984,9362
|
|
20240514,130700,5996581751,1986,1986,1986,1984,1057
|
|
20240514,130600,5994482947,1986,1986,1987,1984,1684
|
|
20240514,130500,5991137392,1983,1986,1986,1983,10508
|
|
20240514,130400,5970293500,1986,1984,1986,1983,1604
|
|
20240514,130300,5967112726,1983,1985,1987,1983,15807
|
|
20240514,130200,5935765428,1985,1985,1985,1984,733
|
|
20240514,130100,5934310893,1983,1988,1988,1983,2088
|
|
20240514,130000,5930166652,1988,1988,1988,1988,917
|
|
20240514,125900,5928343656,1987,1984,1987,1984,3853
|
|
20240514,125800,5920697060,1985,1983,1985,1983,7622
|
|
20240514,125700,5905579982,1983,1985,1985,1983,2081
|
|
20240514,125600,5901451381,1985,1985,1987,1983,9947
|
|
20240514,125500,5881721656,1987,1985,1987,1984,3735
|
|
20240514,125400,5874307536,1985,1985,1987,1985,397
|
|
20240514,125300,5873519474,1985,1984,1987,1984,247
|
|
20240514,125200,5873029295,1983,1987,1987,1983,17769
|
|
20240514,125100,5837763656,1987,1985,1987,1984,2556
|
|
20240514,125000,5832691486,1986,1987,1987,1984,2169
|
|
20240514,124900,5828387587,1984,1985,1985,1983,51124
|
|
20240514,124800,5726991417,1984,1987,1987,1984,6220
|
|
20240514,124700,5714647277,1990,1984,1990,1984,114
|
|
20240514,124600,5714420495,1992,1986,1993,1986,11974
|
|
20240514,124500,5690594205,1987,1977,1987,1976,34544
|
|
20240514,124400,5622223135,1977,1976,1977,1975,23923
|
|
20240514,124300,5574962913,1976,1976,1977,1975,8319
|
|
20240514,124200,5558523095,1976,1976,1976,1974,8684
|
|
20240514,124100,5541367050,1975,1978,1978,1975,54057
|
|
20240514,124000,5434507218,1978,1978,1978,1977,3003
|
|
20240514,123900,5428568479,1979,1978,1979,1978,4269
|
|
20240514,123800,5420124340,1978,1978,1980,1978,8786
|
|
20240514,123700,5402738225,1978,1979,1979,1978,16314
|
|
20240514,123600,5370468743,1979,1982,1982,1979,17554
|
|
20240514,123500,5335706727,1982,1982,1982,1980,20979
|
|
20240514,123400,5294156392,1982,1984,1984,1982,7785
|
|
20240514,123300,5278725185,1984,1984,1984,1982,20699
|
|
20240514,123200,5237662581,1984,1987,1987,1984,19761
|
|
20240514,123100,5198434034,1989,1986,1989,1986,145
|
|
20240514,123000,5198146060,1986,1986,1987,1986,8465
|
|
20240514,122900,5181333300,1987,1991,1991,1987,8473
|
|
20240514,122800,5164484110,1993,1990,1993,1990,1209
|
|
20240514,122700,5162077017,1990,1989,1990,1989,228
|
|
20240514,122600,5161623466,1989,1996,1996,1988,84639
|
|
20240514,122500,4992987430,1996,1996,1996,1996,487
|
|
20240514,122400,4992015378,1996,1996,1996,1996,1557
|
|
20240514,122300,4988907606,1996,1998,1998,1996,1188
|
|
20240514,122200,4986535192,1998,1998,1998,1998,650
|
|
20240514,122100,4985236492,1994,1995,1995,1994,1344
|
|
20240514,122000,4982556056,1997,1997,1998,1994,19936
|
|
20240514,121900,4942769126,1998,1999,1999,1998,196
|
|
20240514,121800,4942377327,1999,1999,1999,1999,10
|
|
20240514,121700,4942357337,1997,2000,2000,1997,1123
|
|
20240514,121600,4940114111,2000,2000,2000,2000,115
|
|
20240514,121500,4939884111,2000,2000,2005,2000,1600
|
|
20240514,121400,4936678316,2000,2005,2005,2000,61
|
|
20240514,121300,4936556311,2005,1998,2005,1998,530
|
|
20240514,121200,4935496307,2005,2005,2005,1998,37
|
|
20240514,121100,4935422367,1998,2000,2000,1998,6525
|
|
20240514,121000,4922373998,2000,2000,2005,2000,1365
|
|
20240514,120900,4919643978,2005,2000,2005,2000,1005
|
|
20240514,120800,4917633878,1998,1998,1998,1998,1
|
|
20240514,120700,4917631880,1998,1999,2000,1998,5334
|
|
20240514,120600,4906969511,2000,2000,2000,2000,716
|
|
20240514,120500,4905537511,2000,2000,2000,2000,23
|
|
20240514,120400,4905491511,2000,2000,2005,2000,3176
|
|
20240514,120300,4899139266,2005,2005,2005,2000,4648
|
|
20240514,120200,4889840391,2000,1999,2000,1999,3480
|
|
20240514,120100,4882880841,1997,1997,1997,1997,4
|
|
20240514,120000,4882872853,1997,2000,2000,1997,456
|
|
20240514,115900,4881962134,2000,2000,2005,2000,3090
|
|
20240514,115800,4875768434,2005,2005,2005,2005,0
|
|
20240514,115700,4875768434,2005,1996,2005,1995,339
|
|
20240514,115600,4875091887,1995,2000,2005,1995,1971
|
|
20240514,115500,4871148582,2000,2000,2000,2000,0
|
|
20240514,115400,4871148582,2000,1993,2000,1993,3588
|
|
20240514,115300,4863995405,1994,1994,1995,1993,20838
|
|
20240514,115200,4822444481,1994,2000,2000,1994,4044
|
|
20240514,115100,4814366672,2005,2005,2005,2005,10252
|
|
20240514,115000,4793811412,2005,2005,2005,2005,24528
|
|
20240514,114900,4744632772,2005,1998,2005,1997,32500
|
|
20240514,114800,4679637888,1998,1996,1998,1996,6520
|
|
20240514,114700,4666612189,1995,1992,1995,1992,407
|
|
20240514,114600,4665801424,1995,1992,1996,1991,9240
|
|
20240514,114500,4647383662,1993,1995,1995,1992,1008
|
|
20240514,114400,4645375395,1995,1996,1996,1995,432
|
|
20240514,114300,4644513437,1996,1993,1996,1993,1358
|
|
20240514,114200,4641803649,1992,1992,1992,1992,893
|
|
20240514,114100,4640024793,1992,1992,1992,1992,118
|
|
20240514,114000,4639789737,1992,1991,1992,1989,21090
|
|
20240514,113900,4597838413,1990,1991,1992,1989,7354
|
|
20240514,113800,4583201140,1990,1991,1992,1989,5267
|
|
20240514,113700,4572719119,1994,1983,1994,1983,20317
|
|
20240514,113600,4532341330,1983,1986,1986,1981,96
|
|
20240514,113500,4532151047,1986,1980,1986,1980,2445
|
|
20240514,113400,4527304208,1980,1978,1980,1977,9667
|
|
20240514,113300,4508179650,1977,1987,1987,1977,32826
|
|
20240514,113200,4443122821,1987,1987,1990,1986,6166
|
|
20240514,113100,4430870988,1987,1990,1991,1987,29383
|
|
20240514,113000,4372430150,1990,1992,1992,1990,9776
|
|
20240514,112900,4352974773,1992,1994,1995,1989,51138
|
|
20240514,112800,4251127753,1994,2000,2000,1994,22488
|
|
20240514,112700,4206226139,2000,2000,2000,2000,1675
|
|
20240514,112600,4202876139,2000,2005,2005,2000,11615
|
|
20240514,112500,4179594999,2005,2005,2005,2005,22250
|
|
20240514,112400,4134983749,2005,2000,2005,2000,1456
|
|
20240514,112300,4132066749,2000,2000,2005,1999,968
|
|
20240514,112200,4130130913,2000,2000,2000,2000,1352
|
|
20240514,112100,4127426913,2005,2005,2005,2000,2361
|
|
20240514,112000,4122701833,2005,2005,2005,2005,56
|
|
20240514,111900,4122589553,2000,2000,2000,2000,4321
|
|
20240514,111800,4113947553,2000,1998,2000,1996,8304
|
|
20240514,111700,4097348344,1998,1998,1998,1997,91
|
|
20240514,111600,4097166586,1997,1996,1998,1996,20125
|
|
20240514,111500,4056963068,1996,1996,1996,1995,4635
|
|
20240514,111400,4047715537,1996,1996,1996,1996,2189
|
|
20240514,111300,4043346293,1996,1998,1999,1994,19705
|
|
20240514,111200,4004017000,1999,1999,1999,1999,758
|
|
20240514,111100,4002501758,2000,2005,2005,2000,1540
|
|
20240514,111000,3999421738,2005,2005,2005,2005,10
|
|
20240514,110900,3999401688,2000,2000,2000,2000,1664
|
|
20240514,110800,3996073688,2000,1999,2000,1999,5259
|
|
20240514,110700,3985559407,1998,1999,1999,1997,9498
|
|
20240514,110600,3966575758,2000,2000,2000,1999,2696
|
|
20240514,110500,3961184131,2000,2000,2000,1999,3081
|
|
20240514,110400,3955022141,2000,2005,2005,2000,772
|
|
20240514,110300,3953478116,2000,1999,2005,1999,12171
|
|
20240514,110200,3929137874,2000,1999,2005,1999,5253
|
|
20240514,110100,3918629947,1999,1997,2000,1997,6730
|
|
20240514,110000,3905179394,1999,1998,1999,1998,2010
|
|
20240514,105900,3901163148,1999,1999,2000,1999,625
|
|
20240514,105800,3899913673,1999,2000,2000,1999,5687
|
|
20240514,105700,3888544245,2000,1996,2000,1995,2786
|
|
20240514,105600,3882984967,1996,2005,2005,1996,14684
|
|
20240514,105500,3853668865,2005,2000,2005,1997,6452
|
|
20240514,105400,3840777072,2000,2000,2005,1998,3809
|
|
20240514,105300,3833159784,2005,2000,2005,2000,1040
|
|
20240514,105200,3831079684,2000,2000,2000,2000,6001
|
|
20240514,105100,3819077684,2005,2005,2005,2005,0
|
|
20240514,105000,3819077684,2005,2000,2005,2000,5668
|
|
20240514,104900,3807741659,2000,2000,2005,2000,3776
|
|
20240514,104800,3800179604,2000,2010,2010,2000,3782
|
|
20240514,104700,3792598169,2010,2010,2010,2005,2534
|
|
20240514,104600,3787506829,2010,2010,2010,2005,2810
|
|
20240514,104500,3781872339,2005,2000,2010,2000,5385
|
|
20240514,104400,3771085109,2000,2005,2005,2000,1142
|
|
20240514,104300,3768801084,2000,2000,2005,2000,1556
|
|
20240514,104200,3765689079,2005,2000,2005,2000,3692
|
|
20240514,104100,3758305074,2005,1999,2005,1999,309
|
|
20240514,104000,3757687336,2000,2005,2005,2000,5660
|
|
20240514,103900,3746366336,2005,2005,2005,2000,13206
|
|
20240514,103800,3719894276,2005,2005,2010,2005,9465
|
|
20240514,103700,3700911951,2010,2005,2010,1999,6651
|
|
20240514,103600,3687612765,1998,1995,2010,1994,19301
|
|
20240514,103500,3649007515,1994,1995,1999,1994,2260
|
|
20240514,103400,3644498082,1995,2005,2005,1995,5167
|
|
20240514,103300,3634182633,2000,1994,2005,1993,50366
|
|
20240514,103200,3533665704,1993,1996,1996,1993,7068
|
|
20240514,103100,3519570807,1995,2000,2000,1994,62997
|
|
20240514,103000,3393753863,2005,2005,2005,1999,3455
|
|
20240514,102900,3386844250,2000,2005,2005,2000,12818
|
|
20240514,102800,3361208025,2005,2000,2005,2000,5650
|
|
20240514,102700,3349906970,2005,2000,2005,2000,12482
|
|
20240514,102600,3324930860,2000,2000,2005,2000,1694
|
|
20240514,102500,3321540555,2000,2000,2010,2000,10132
|
|
20240514,102400,3301255255,2005,2005,2010,2005,3652
|
|
20240514,102300,3293932245,2010,2005,2010,2000,3050
|
|
20240514,102200,3287820990,2005,2010,2010,2005,4744
|
|
20240514,102100,3278307830,2005,2005,2010,2005,14085
|
|
20240514,102000,3250065005,2005,2005,2010,2005,3297
|
|
20240514,101900,3243452290,2005,2010,2010,2005,4980
|
|
20240514,101800,3233464355,2010,2015,2015,2005,5027
|
|
20240514,101700,3223370125,2015,2015,2015,2005,5681
|
|
20240514,101600,3211946940,2015,2015,2015,2005,7310
|
|
20240514,101500,3197258160,2015,2015,2015,2005,7435
|
|
20240514,101400,3182309885,2015,2015,2020,2010,12429
|
|
20240514,101300,3157296835,2015,2015,2015,2010,19716
|
|
20240514,101200,3117569345,2015,2015,2015,2010,5377
|
|
20240514,101100,3106748680,2015,2030,2030,2015,27871
|
|
20240514,101000,3050499540,2020,2035,2035,2020,42725
|
|
20240514,100900,2963999165,2020,2020,2040,2020,29519
|
|
20240514,100800,2904007675,2035,2020,2035,2010,17947
|
|
20240514,100700,2867634985,2020,2025,2025,2010,38646
|
|
20240514,100600,2789756615,2015,2010,2025,2010,7594
|
|
20240514,100500,2774446100,2010,2010,2020,2010,8524
|
|
20240514,100400,2757287940,2010,2010,2020,2010,25248
|
|
20240514,100300,2706513880,2010,2020,2020,2010,5993
|
|
20240514,100200,2694467730,2020,2010,2020,2010,11051
|
|
20240514,100100,2672151280,2020,2010,2020,2000,33587
|
|
20240514,100000,2604718185,2005,2005,2015,2000,17245
|
|
20240514,095900,2570172940,2015,2010,2015,2005,27167
|
|
20240514,095800,2515641655,2015,2005,2015,2000,20201
|
|
20240514,095700,2475099360,2015,2025,2025,2000,91560
|
|
20240514,095600,2291030605,2025,2025,2030,2020,7784
|
|
20240514,095500,2275276390,2025,2025,2030,2020,27695
|
|
20240514,095400,2219261760,2025,2035,2040,2025,45805
|
|
20240514,095300,2126401395,2040,2050,2050,2030,20898
|
|
20240514,095200,2083878280,2050,2050,2050,2045,1271
|
|
20240514,095100,2081278650,2040,2050,2050,2040,12363
|
|
20240514,095000,2055938070,2040,2055,2055,2040,5602
|
|
20240514,094900,2044481340,2050,2050,2055,2045,1565
|
|
20240514,094800,2041275435,2050,2055,2055,2045,8483
|
|
20240514,094700,2023912525,2045,2050,2055,2045,13578
|
|
20240514,094600,1996079550,2055,2050,2055,2045,3822
|
|
20240514,094500,1988247245,2040,2040,2050,2040,3078
|
|
20240514,094400,1981959545,2040,2050,2050,2040,9189
|
|
20240514,094300,1963148095,2050,2040,2050,2035,21238
|
|
20240514,094200,1919808820,2035,2035,2040,2030,11843
|
|
20240514,094100,1895709750,2040,2040,2050,2040,9629
|
|
20240514,094000,1876066200,2040,2050,2055,2035,43132
|
|
20240514,093900,1788101855,2050,2050,2050,2040,16625
|
|
20240514,093800,1754141565,2050,2055,2055,2050,1610
|
|
20240514,093700,1750833020,2055,2050,2055,2045,20029
|
|
20240514,093600,1709835165,2050,2050,2055,2045,3877
|
|
20240514,093500,1701891095,2050,2040,2050,2035,52483
|
|
20240514,093400,1594945810,2040,2050,2055,2035,48019
|
|
20240514,093300,1496916665,2055,2050,2060,2050,5287
|
|
20240514,093200,1486052310,2060,2060,2060,2050,11996
|
|
20240514,093100,1461425255,2065,2060,2070,2060,9367
|
|
20240514,093000,1442124125,2070,2070,2075,2060,9765
|
|
20240514,092900,1421949150,2070,2065,2070,2065,7939
|
|
20240514,092800,1405545970,2065,2060,2065,2060,3747
|
|
20240514,092700,1397814315,2060,2065,2065,2055,8482
|
|
20240514,092600,1380375125,2060,2055,2065,2055,15202
|
|
20240514,092500,1349068025,2055,2065,2065,2055,3878
|
|
20240514,092400,1341092095,2065,2065,2065,2060,6373
|
|
20240514,092300,1327948180,2065,2060,2070,2050,73296
|
|
20240514,092200,1177322960,2070,2065,2075,2060,24365
|
|
20240514,092100,1127081615,2075,2075,2075,2060,19289
|
|
20240514,092000,1087197440,2070,2070,2080,2060,14050
|
|
20240514,091900,1058153060,2070,2090,2090,2070,31309
|
|
20240514,091800,993012225,2095,2100,2100,2095,5118
|
|
20240514,091700,982279800,2100,2095,2105,2095,33402
|
|
20240514,091600,912131110,2095,2105,2105,2085,32332
|
|
20240514,091500,844255510,2105,2100,2105,2100,17402
|
|
20240514,091400,807671405,2110,2080,2110,2075,58549
|
|
20240514,091300,685210425,2075,2065,2075,2065,22186
|
|
20240514,091200,639277065,2065,2065,2065,2060,12536
|
|
20240514,091100,613440250,2065,2055,2065,2055,9861
|
|
20240514,091000,593128705,2050,2055,2060,2050,17569
|
|
20240514,090900,557054455,2060,2070,2070,2055,10896
|
|
20240514,090800,534610450,2065,2065,2070,2060,15077
|
|
20240514,090700,503505220,2065,2070,2075,2060,20498
|
|
20240514,090600,461089320,2065,2050,2070,2045,16313
|
|
20240514,090500,427552715,2040,2030,2060,2025,21887
|
|
20240514,090400,382892635,2030,2040,2050,2020,42260
|
|
20240514,090300,297198085,2035,2075,2075,2035,34853
|
|
20240514,090200,225498350,2075,2070,2080,2065,10711
|
|
20240514,090100,203301685,2085,2070,2085,2065,31339
|
|
20240514,090000,138383750,2070,2045,2075,2045,67465
|