576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,183300,74224655594,1731,1731,1731,1731,396778
|
|
20240329,183200,74224655594,1731,1731,1731,1731,0
|
|
20240329,183100,74224655594,1731,1731,1731,1731,0
|
|
20240329,183000,74224655594,1731,1731,1731,1731,0
|
|
20240329,182900,74224655594,1731,1731,1731,1731,0
|
|
20240329,182800,74224655594,1731,1731,1731,1731,0
|
|
20240329,182700,74224655594,1731,1731,1731,1731,0
|
|
20240329,182600,74224655594,1731,1731,1731,1731,0
|
|
20240329,182500,74224655594,1731,1731,1731,1731,0
|
|
20240329,182400,74224655594,1731,1731,1731,1731,0
|
|
20240329,182300,74224655594,1731,1731,1731,1731,0
|
|
20240329,182200,74224655594,1731,1731,1731,1731,0
|
|
20240329,182100,74224655594,1731,1731,1731,1731,0
|
|
20240329,182000,74224655594,1731,1731,1731,1731,0
|
|
20240329,181900,74224655594,1731,1731,1731,1731,0
|
|
20240329,181800,74224655594,1731,1731,1731,1731,0
|
|
20240329,181700,74224655594,1731,1731,1731,1731,0
|
|
20240329,181600,74224655594,1731,1731,1731,1731,0
|
|
20240329,181500,74224655594,1731,1731,1731,1731,0
|
|
20240329,181400,74224655594,1731,1731,1731,1731,0
|
|
20240329,181300,74224655594,1731,1731,1731,1731,0
|
|
20240329,181200,74224655594,1731,1731,1731,1731,0
|
|
20240329,181100,74224655594,1731,1731,1731,1731,0
|
|
20240329,181000,74224655594,1731,1731,1731,1731,0
|
|
20240329,180900,74224655594,1731,1731,1731,1731,0
|
|
20240329,180800,74224655594,1731,1731,1731,1731,0
|
|
20240329,180700,74224655594,1731,1731,1731,1731,0
|
|
20240329,180600,74224655594,1731,1731,1731,1731,0
|
|
20240329,180500,74224655594,1731,1731,1731,1731,0
|
|
20240329,180400,74224655594,1731,1731,1731,1731,0
|
|
20240329,180300,74224655594,1731,1731,1731,1731,396778
|
|
20240329,180200,74224655594,1731,1731,1731,1731,0
|
|
20240329,180100,74224655594,1731,1731,1731,1731,0
|
|
20240329,180000,74224655594,1731,1731,1731,1731,0
|
|
20240329,175900,74224655594,1731,1731,1731,1731,0
|
|
20240329,175800,74224655594,1731,1731,1731,1731,0
|
|
20240329,175700,74224655594,1731,1731,1731,1731,0
|
|
20240329,175600,74224655594,1731,1731,1731,1731,0
|
|
20240329,175500,74224655594,1731,1731,1731,1731,0
|
|
20240329,175400,74224655594,1731,1731,1731,1731,0
|
|
20240329,175300,74224655594,1731,1731,1731,1731,0
|
|
20240329,175200,74224655594,1731,1731,1731,1731,0
|
|
20240329,175100,74224655594,1731,1731,1731,1731,0
|
|
20240329,175000,74224655594,1731,1731,1731,1731,0
|
|
20240329,174900,74224655594,1731,1731,1731,1731,0
|
|
20240329,174800,74224655594,1731,1731,1731,1731,0
|
|
20240329,174700,74224655594,1731,1731,1731,1731,0
|
|
20240329,174600,74224655594,1731,1731,1731,1731,0
|
|
20240329,174500,74224655594,1731,1731,1731,1731,0
|
|
20240329,174400,74224655594,1731,1731,1731,1731,0
|
|
20240329,174300,74224655594,1731,1731,1731,1731,0
|
|
20240329,174200,74224655594,1731,1731,1731,1731,0
|
|
20240329,174100,74224655594,1731,1731,1731,1731,0
|
|
20240329,174000,74224655594,1731,1731,1731,1731,0
|
|
20240329,173900,74224655594,1731,1731,1731,1731,0
|
|
20240329,173800,74224655594,1731,1731,1731,1731,0
|
|
20240329,173700,74224655594,1731,1731,1731,1731,0
|
|
20240329,173600,74224655594,1731,1731,1731,1731,0
|
|
20240329,173500,74224655594,1731,1731,1731,1731,0
|
|
20240329,173400,74224655594,1731,1731,1731,1731,0
|
|
20240329,173300,74224655594,1731,1731,1731,1731,396778
|
|
20240329,173200,74224655594,1731,1731,1731,1731,0
|
|
20240329,173100,74224655594,1731,1731,1731,1731,0
|
|
20240329,173000,74224655594,1731,1731,1731,1731,0
|
|
20240329,172900,74224655594,1731,1731,1731,1731,0
|
|
20240329,172800,74224655594,1731,1731,1731,1731,0
|
|
20240329,172700,74224655594,1731,1731,1731,1731,0
|
|
20240329,172600,74224655594,1731,1731,1731,1731,0
|
|
20240329,172500,74224655594,1731,1731,1731,1731,0
|
|
20240329,172400,74224655594,1731,1731,1731,1731,0
|
|
20240329,172300,74224655594,1731,1731,1731,1731,0
|
|
20240329,172200,74224655594,1731,1731,1731,1731,0
|
|
20240329,172100,74224655594,1731,1731,1731,1731,0
|
|
20240329,172000,74224655594,1731,1731,1731,1731,0
|
|
20240329,171900,74224655594,1731,1731,1731,1731,0
|
|
20240329,171800,74224655594,1731,1731,1731,1731,0
|
|
20240329,171700,74224655594,1731,1731,1731,1731,0
|
|
20240329,171600,74224655594,1731,1731,1731,1731,0
|
|
20240329,171500,74224655594,1731,1731,1731,1731,0
|
|
20240329,171400,74224655594,1731,1731,1731,1731,0
|
|
20240329,171300,74224655594,1731,1731,1731,1731,0
|
|
20240329,171200,74224655594,1731,1731,1731,1731,0
|
|
20240329,171100,74224655594,1731,1731,1731,1731,0
|
|
20240329,171000,74224655594,1731,1731,1731,1731,0
|
|
20240329,170900,74224655594,1731,1731,1731,1731,0
|
|
20240329,170800,74224655594,1731,1731,1731,1731,0
|
|
20240329,170700,74224655594,1731,1731,1731,1731,0
|
|
20240329,170600,74224655594,1731,1731,1731,1731,0
|
|
20240329,170500,74224655594,1731,1731,1731,1731,0
|
|
20240329,170400,74224655594,1731,1731,1731,1731,0
|
|
20240329,170300,74224655594,1731,1731,1731,1731,396778
|
|
20240329,170200,74224655594,1731,1731,1731,1731,0
|
|
20240329,170100,74224655594,1731,1731,1731,1731,0
|
|
20240329,170000,74224655594,1731,1731,1731,1731,0
|
|
20240329,165900,74224655594,1731,1731,1731,1731,0
|
|
20240329,165800,74224655594,1731,1731,1731,1731,0
|
|
20240329,165700,74224655594,1731,1731,1731,1731,0
|
|
20240329,165600,74224655594,1731,1731,1731,1731,0
|
|
20240329,165500,74224655594,1731,1731,1731,1731,0
|
|
20240329,165400,74224655594,1731,1731,1731,1731,0
|
|
20240329,165300,74224655594,1731,1731,1731,1731,0
|
|
20240329,165200,74224655594,1731,1731,1731,1731,0
|
|
20240329,165100,74224655594,1731,1731,1731,1731,0
|
|
20240329,165000,74224655594,1731,1731,1731,1731,0
|
|
20240329,164900,74224655594,1731,1731,1731,1731,0
|
|
20240329,164800,74224655594,1731,1731,1731,1731,0
|
|
20240329,164700,74224655594,1731,1731,1731,1731,0
|
|
20240329,164600,74224655594,1731,1731,1731,1731,0
|
|
20240329,164500,74224655594,1731,1731,1731,1731,0
|
|
20240329,164400,74224655594,1731,1731,1731,1731,0
|
|
20240329,164300,74224655594,1731,1731,1731,1731,0
|
|
20240329,164200,74224655594,1731,1731,1731,1731,0
|
|
20240329,164100,74224655594,1731,1731,1731,1731,0
|
|
20240329,164000,74224655594,1731,1731,1731,1731,0
|
|
20240329,163900,74224655594,1731,1731,1731,1731,0
|
|
20240329,163800,74224655594,1731,1731,1731,1731,0
|
|
20240329,163700,74224655594,1731,1731,1731,1731,0
|
|
20240329,163600,74224655594,1731,1731,1731,1731,0
|
|
20240329,163500,74224655594,1731,1731,1731,1731,0
|
|
20240329,163400,74224655594,1731,1731,1731,1731,0
|
|
20240329,163300,74224655594,1731,1731,1731,1731,396778
|
|
20240329,163200,74224655594,1731,1731,1731,1731,0
|
|
20240329,163100,74224655594,1731,1731,1731,1731,0
|
|
20240329,163000,74224655594,1731,1731,1731,1731,0
|
|
20240329,162900,74224655594,1731,1731,1731,1731,0
|
|
20240329,162800,74224655594,1731,1731,1731,1731,0
|
|
20240329,162700,74224655594,1731,1731,1731,1731,0
|
|
20240329,162600,74224655594,1731,1731,1731,1731,0
|
|
20240329,162500,74224655594,1731,1731,1731,1731,0
|
|
20240329,162400,74224655594,1731,1731,1731,1731,0
|
|
20240329,162300,74224655594,1731,1731,1731,1731,0
|
|
20240329,162200,74224655594,1731,1731,1731,1731,0
|
|
20240329,162100,74224655594,1731,1731,1731,1731,0
|
|
20240329,162000,74224655594,1731,1731,1731,1731,0
|
|
20240329,161900,74224655594,1731,1731,1731,1731,0
|
|
20240329,161800,74224655594,1731,1731,1731,1731,0
|
|
20240329,161700,74224655594,1731,1731,1731,1731,0
|
|
20240329,161600,74224655594,1731,1731,1731,1731,0
|
|
20240329,161500,74224655594,1731,1731,1731,1731,0
|
|
20240329,161400,74224655594,1731,1731,1731,1731,0
|
|
20240329,161300,74224655594,1731,1731,1731,1731,0
|
|
20240329,161200,74224655594,1731,1731,1731,1731,0
|
|
20240329,161100,74224655594,1731,1731,1731,1731,0
|
|
20240329,161000,74224655594,1731,1731,1731,1731,0
|
|
20240329,160900,74224655594,1731,1731,1731,1731,0
|
|
20240329,160800,74224655594,1731,1731,1731,1731,0
|
|
20240329,160700,74224655594,1731,1731,1731,1731,0
|
|
20240329,160600,74224655594,1731,1731,1731,1731,0
|
|
20240329,160500,74224655594,1731,1731,1731,1731,0
|
|
20240329,160400,74224655594,1731,1731,1731,1731,0
|
|
20240329,160300,74224655594,1731,1731,1731,1731,396778
|
|
20240329,160200,74224655594,1731,1731,1731,1731,0
|
|
20240329,160100,74224655594,1731,1731,1731,1731,0
|
|
20240329,160000,74224655594,1731,1731,1731,1731,0
|
|
20240329,155900,74224655594,1731,1731,1731,1731,0
|
|
20240329,155800,74224655594,1731,1731,1731,1731,0
|
|
20240329,155700,74224655594,1731,1731,1731,1731,0
|
|
20240329,155600,74224655594,1731,1731,1731,1731,0
|
|
20240329,155500,74224655594,1731,1731,1731,1731,0
|
|
20240329,155400,74224655594,1731,1731,1731,1731,0
|
|
20240329,155300,74224655594,1731,1731,1731,1731,0
|
|
20240329,155200,74224655594,1731,1731,1731,1731,0
|
|
20240329,155100,74224655594,1731,1731,1731,1731,0
|
|
20240329,155000,74224655594,1731,1731,1731,1731,0
|
|
20240329,154900,74224655594,1731,1731,1731,1731,0
|
|
20240329,154800,74224655594,1731,1731,1731,1731,0
|
|
20240329,154700,74224655594,1731,1731,1731,1731,0
|
|
20240329,154600,74224655594,1731,1731,1731,1731,0
|
|
20240329,154500,74224655594,1731,1731,1731,1731,0
|
|
20240329,154400,74224655594,1731,1731,1731,1731,0
|
|
20240329,154300,74224655594,1731,1731,1731,1731,0
|
|
20240329,154200,74224655594,1731,1731,1731,1731,0
|
|
20240329,154100,74224655594,1731,1731,1731,1731,0
|
|
20240329,154000,74224655594,1731,1731,1731,1731,0
|
|
20240329,153900,74224655594,1731,1731,1731,1731,0
|
|
20240329,153800,74224655594,1731,1731,1731,1731,0
|
|
20240329,153700,74224655594,1731,1731,1731,1731,0
|
|
20240329,153600,74224655594,1731,1731,1731,1731,0
|
|
20240329,153500,74224655594,1731,1731,1731,1731,0
|
|
20240329,153400,74224655594,1731,1731,1731,1731,0
|
|
20240329,153300,74224655594,1731,1731,1731,1731,396778
|
|
20240329,153200,74224655594,1731,1731,1731,1731,0
|
|
20240329,153100,74224655594,1731,1731,1731,1731,0
|
|
20240329,153000,74224655594,1731,1731,1731,1731,396778
|
|
20240329,152900,73537832876,1731,1731,1731,1731,0
|
|
20240329,152800,73537832876,1731,1731,1731,1731,0
|
|
20240329,152700,73537832876,1731,1731,1731,1731,0
|
|
20240329,152600,73537832876,1731,1731,1731,1731,0
|
|
20240329,152500,73537832876,1731,1731,1731,1731,0
|
|
20240329,152400,73537832876,1731,1731,1731,1731,0
|
|
20240329,152300,73537832876,1731,1731,1731,1731,0
|
|
20240329,152200,73537832876,1731,1731,1731,1731,0
|
|
20240329,152100,73537832876,1731,1731,1731,1731,0
|
|
20240329,152000,73537832876,1731,1731,1731,1731,0
|
|
20240329,151900,73537832876,1731,1731,1732,1730,297295
|
|
20240329,151800,73023289257,1731,1740,1744,1730,406259
|
|
20240329,151700,72318794170,1742,1768,1769,1740,448199
|
|
20240329,151600,71532232786,1768,1760,1770,1750,220500
|
|
20240329,151500,71144814789,1758,1750,1762,1750,254583
|
|
20240329,151400,70698626515,1750,1751,1756,1749,130151
|
|
20240329,151300,70470693514,1753,1740,1754,1739,186167
|
|
20240329,151200,70145868034,1740,1738,1740,1737,88616
|
|
20240329,151100,69991775678,1738,1736,1740,1735,87186
|
|
20240329,151000,69840346564,1736,1743,1750,1733,187884
|
|
20240329,150900,69513833513,1743,1746,1758,1742,251139
|
|
20240329,150800,69074130443,1746,1734,1747,1733,174488
|
|
20240329,150700,68770790723,1735,1728,1735,1724,260579
|
|
20240329,150600,68319978531,1728,1733,1737,1726,245200
|
|
20240329,150500,67895722320,1735,1736,1739,1730,158126
|
|
20240329,150400,67621537539,1736,1739,1742,1730,244880
|
|
20240329,150300,67195801216,1739,1742,1742,1729,252619
|
|
20240329,150200,66757398907,1742,1763,1763,1740,522267
|
|
20240329,150100,65841018225,1763,1763,1763,1761,79753
|
|
20240329,150000,65700506298,1763,1763,1764,1760,80015
|
|
20240329,145900,65559517691,1764,1764,1764,1759,82877
|
|
20240329,145800,65413566546,1764,1765,1769,1759,168848
|
|
20240329,145700,65115806713,1765,1762,1765,1754,226176
|
|
20240329,145600,64718026895,1760,1776,1776,1760,209137
|
|
20240329,145500,64349233257,1776,1766,1779,1764,183232
|
|
20240329,145400,64025286137,1766,1778,1780,1766,227302
|
|
20240329,145300,63622246964,1777,1774,1778,1768,114234
|
|
20240329,145200,63419807562,1774,1762,1785,1762,227309
|
|
20240329,145100,63016008027,1762,1795,1796,1760,300120
|
|
20240329,145000,62483582504,1793,1800,1832,1782,538130
|
|
20240329,144900,61512546288,1800,1780,1800,1770,421891
|
|
20240329,144800,60759883102,1781,1747,1782,1746,376908
|
|
20240329,144700,60095656573,1747,1719,1747,1719,235989
|
|
20240329,144600,59686707695,1720,1701,1725,1700,464889
|
|
20240329,144500,58891886969,1701,1722,1723,1694,719147
|
|
20240329,144400,57665948368,1719,1742,1744,1719,463897
|
|
20240329,144300,56862894085,1742,1748,1749,1735,371775
|
|
20240329,144200,56215903821,1748,1760,1761,1743,576080
|
|
20240329,144100,55206687635,1761,1776,1776,1760,290204
|
|
20240329,144000,54695123336,1776,1761,1789,1760,243242
|
|
20240329,143900,54263602511,1763,1764,1771,1758,376030
|
|
20240329,143800,53600665445,1762,1754,1780,1753,454692
|
|
20240329,143700,52798769551,1754,1799,1801,1753,417678
|
|
20240329,143600,52056090663,1800,1815,1841,1791,381656
|
|
20240329,143500,51361812716,1813,1774,1815,1762,333576
|
|
20240329,143400,50764945391,1773,1765,1794,1757,414098
|
|
20240329,143300,50029361764,1766,1836,1851,1729,648694
|
|
20240329,143200,48869663137,1836,1797,1851,1797,699063
|
|
20240329,143100,47606884529,1801,1801,1801,1801,0
|
|
20240329,143000,47606884529,1801,1851,1854,1801,274645
|
|
20240329,142900,47106749499,1851,1906,1906,1850,549471
|
|
20240329,142800,46069447879,1904,1908,1909,1904,164566
|
|
20240329,142700,45755836901,1908,1907,1913,1906,93613
|
|
20240329,142600,45577180186,1906,1911,1912,1906,131654
|
|
20240329,142500,45325959295,1911,1925,1925,1909,145700
|
|
20240329,142400,45047176556,1925,1925,1930,1915,59094
|
|
20240329,142300,44933589853,1921,1912,1925,1909,133106
|
|
20240329,142200,44679001244,1912,1936,1936,1911,209324
|
|
20240329,142100,44275803281,1933,1938,1942,1933,93735
|
|
20240329,142000,44094323060,1938,1948,1949,1937,268608
|
|
20240329,141900,43572246703,1949,1954,1954,1948,188359
|
|
20240329,141800,43204951948,1952,1955,1956,1952,41569
|
|
20240329,141700,43123713143,1956,1955,1958,1955,27351
|
|
20240329,141600,43070223852,1957,1959,1959,1955,33592
|
|
20240329,141500,43004512687,1959,1961,1962,1958,24960
|
|
20240329,141400,42955609419,1961,1960,1963,1959,24814
|
|
20240329,141300,42906984462,1960,1960,1960,1959,6713
|
|
20240329,141200,42893830716,1960,1963,1963,1957,26012
|
|
20240329,141100,42842881243,1961,1964,1965,1961,34552
|
|
20240329,141000,42775052039,1964,1958,1964,1958,27794
|
|
20240329,140900,42720558038,1959,1955,1959,1954,18556
|
|
20240329,140800,42684257519,1955,1954,1955,1953,16437
|
|
20240329,140700,42652133362,1954,1953,1954,1953,8629
|
|
20240329,140600,42635274949,1953,1953,1954,1952,6828
|
|
20240329,140500,42621939317,1953,1953,1954,1952,16749
|
|
20240329,140400,42589235148,1953,1954,1954,1952,22282
|
|
20240329,140300,42545726004,1954,1953,1954,1952,14295
|
|
20240329,140200,42517808671,1952,1953,1953,1951,18525
|
|
20240329,140100,42481649973,1954,1951,1954,1950,30464
|
|
20240329,140000,42422214345,1950,1951,1951,1950,14424
|
|
20240329,135900,42394080300,1951,1951,1951,1950,11434
|
|
20240329,135800,42371779984,1950,1951,1951,1949,43440
|
|
20240329,135700,42287087467,1950,1951,1952,1950,92026
|
|
20240329,135600,42107632350,1950,1954,1954,1950,65454
|
|
20240329,135500,41979889904,1954,1956,1956,1953,48950
|
|
20240329,135400,41884219413,1955,1957,1957,1955,16813
|
|
20240329,135300,41851340360,1956,1957,1957,1955,27701
|
|
20240329,135200,41797165331,1957,1956,1957,1956,5803
|
|
20240329,135100,41785813422,1956,1955,1957,1955,15212
|
|
20240329,135000,41756067615,1955,1955,1957,1955,24086
|
|
20240329,134900,41708968347,1955,1959,1959,1955,38908
|
|
20240329,134800,41632838236,1959,1959,1959,1958,20473
|
|
20240329,134700,41592749467,1958,1958,1959,1957,9166
|
|
20240329,134600,41574803798,1957,1958,1959,1957,25941
|
|
20240329,134500,41524009487,1959,1959,1960,1958,25855
|
|
20240329,134400,41473360636,1959,1959,1959,1958,11059
|
|
20240329,134300,41451701653,1958,1960,1960,1957,25460
|
|
20240329,134200,41401846966,1958,1963,1964,1958,44250
|
|
20240329,134100,41315078449,1963,1962,1963,1960,8139
|
|
20240329,134000,41299110287,1961,1964,1965,1960,45941
|
|
20240329,133900,41208941727,1963,1958,1963,1957,13424
|
|
20240329,133800,41182626762,1958,1958,1959,1955,22408
|
|
20240329,133700,41138785907,1958,1951,1960,1951,38127
|
|
20240329,133600,41064326314,1952,1950,1952,1950,27516
|
|
20240329,133500,41010643109,1951,1953,1953,1950,46317
|
|
20240329,133400,40920273305,1952,1953,1953,1952,17362
|
|
20240329,133300,40886374585,1953,1948,1953,1948,39625
|
|
20240329,133200,40809085661,1951,1951,1952,1946,241036
|
|
20240329,133100,40339186166,1951,1955,1956,1951,76653
|
|
20240329,133000,40189559256,1955,1959,1959,1955,95998
|
|
20240329,132900,40001767023,1958,1964,1964,1958,203594
|
|
20240329,132800,39602584717,1964,1964,1965,1963,42902
|
|
20240329,132700,39518337787,1965,1965,1965,1963,57537
|
|
20240329,132600,39405355206,1965,1963,1965,1962,48333
|
|
20240329,132500,39310492331,1964,1965,1965,1963,54024
|
|
20240329,132400,39204421336,1964,1966,1966,1964,44097
|
|
20240329,132300,39117787175,1965,1967,1967,1964,83468
|
|
20240329,132200,38953748149,1966,1973,1973,1966,224089
|
|
20240329,132100,38512371494,1973,1974,1974,1972,25097
|
|
20240329,132000,38462873909,1974,1977,1977,1972,25303
|
|
20240329,131900,38412926291,1977,1978,1979,1974,60601
|
|
20240329,131800,38293213046,1978,1984,1984,1978,61455
|
|
20240329,131700,38171511830,1984,1986,1986,1983,32171
|
|
20240329,131600,38107650670,1987,1986,1987,1985,39299
|
|
20240329,131500,38029604039,1987,1985,1987,1985,22728
|
|
20240329,131400,37984470286,1985,1987,1988,1985,41370
|
|
20240329,131300,37902283061,1986,1986,1987,1985,7714
|
|
20240329,131200,37886962024,1985,1984,1986,1983,12365
|
|
20240329,131100,37862427483,1983,1985,1985,1983,6986
|
|
20240329,131000,37848566913,1985,1982,1985,1982,19553
|
|
20240329,130900,37809781395,1983,1983,1984,1982,14694
|
|
20240329,130800,37780641927,1983,1982,1983,1981,20597
|
|
20240329,130700,37739820604,1982,1985,1985,1981,17247
|
|
20240329,130600,37705622577,1986,1983,1986,1981,5245
|
|
20240329,130500,37695211577,1983,1988,1989,1981,65223
|
|
20240329,130400,37565735444,1988,1988,1989,1987,12415
|
|
20240329,130300,37541054746,1987,1985,1988,1985,6026
|
|
20240329,130200,37529090942,1984,1983,1985,1983,6211
|
|
20240329,130100,37516767893,1983,1980,1983,1978,5063
|
|
20240329,130000,37506744931,1979,1978,1980,1977,3758
|
|
20240329,125900,37499311580,1977,1974,1980,1973,16457
|
|
20240329,125800,37466803429,1973,1974,1975,1973,19114
|
|
20240329,125700,37429082749,1973,1973,1974,1973,8028
|
|
20240329,125600,37413240770,1974,1972,1974,1972,16038
|
|
20240329,125500,37381594664,1972,1972,1974,1971,47337
|
|
20240329,125400,37288239558,1972,1974,1974,1971,88588
|
|
20240329,125300,37113547020,1974,1973,1975,1973,16456
|
|
20240329,125200,37081072596,1973,1975,1975,1973,30731
|
|
20240329,125100,37020407284,1975,1975,1976,1974,20555
|
|
20240329,125000,36979809968,1975,1976,1976,1975,31637
|
|
20240329,124900,36917326314,1976,1977,1977,1975,17784
|
|
20240329,124800,36882185605,1977,1976,1977,1976,10347
|
|
20240329,124700,36861739087,1977,1976,1977,1975,26376
|
|
20240329,124600,36809617129,1976,1976,1980,1975,31554
|
|
20240329,124500,36747252509,1976,1981,1982,1976,70057
|
|
20240329,124400,36608570324,1982,1986,1988,1981,35083
|
|
20240329,124300,36538960814,1986,1988,1989,1986,60829
|
|
20240329,124200,36418044952,1989,1988,1989,1988,15908
|
|
20240329,124100,36386418024,1988,1989,1989,1988,10258
|
|
20240329,124000,36366019445,1989,1989,1989,1988,11499
|
|
20240329,123900,36343150315,1989,1988,1989,1987,17074
|
|
20240329,123800,36309204335,1988,1987,1988,1986,5635
|
|
20240329,123700,36298007742,1987,1989,1989,1985,31561
|
|
20240329,123600,36235309756,1989,1990,1990,1988,7763
|
|
20240329,123500,36219874788,1988,1990,1991,1988,17365
|
|
20240329,123400,36185322532,1989,1990,1991,1989,8575
|
|
20240329,123300,36168259443,1990,1988,1990,1988,7890
|
|
20240329,123200,36152567972,1988,1989,1989,1988,7125
|
|
20240329,123100,36138402568,1988,1986,1988,1986,25875
|
|
20240329,123000,36086966207,1987,1984,1987,1984,6644
|
|
20240329,122900,36073771428,1984,1984,1985,1982,22101
|
|
20240329,122800,36029929240,1984,1981,1985,1981,29073
|
|
20240329,122700,35972274898,1981,1990,1992,1981,42212
|
|
20240329,122600,35888419144,1990,1990,1995,1989,98428
|
|
20240329,122500,35692415164,1990,1990,1990,1989,32660
|
|
20240329,122400,35627424717,1990,1986,1990,1986,20447
|
|
20240329,122300,35586765619,1985,1975,1986,1974,27150
|
|
20240329,122200,35533080303,1975,1974,1975,1973,15981
|
|
20240329,122100,35501537713,1973,1973,1975,1972,18859
|
|
20240329,122000,35464325398,1975,1971,1975,1971,21978
|
|
20240329,121900,35420972838,1972,1972,1975,1970,21317
|
|
20240329,121800,35378933261,1972,1964,1975,1963,21332
|
|
20240329,121700,35336896286,1966,1966,1966,1961,109159
|
|
20240329,121600,35122567742,1965,1978,1978,1965,155316
|
|
20240329,121500,34816452180,1977,1975,1981,1973,31646
|
|
20240329,121400,34753896258,1974,1971,1977,1970,39603
|
|
20240329,121300,34675829023,1970,1973,1975,1969,33897
|
|
20240329,121200,34609030475,1973,1969,1973,1963,56339
|
|
20240329,121100,34498179530,1970,1999,2000,1960,534787
|
|
20240329,121000,33433727947,1999,2000,2000,1999,12212
|
|
20240329,120900,33409307495,1999,2000,2000,1999,22494
|
|
20240329,120800,33364324907,2000,2000,2000,1999,15429
|
|
20240329,120700,33333467456,2000,2000,2000,1999,7318
|
|
20240329,120600,33318831513,1999,2000,2000,1999,17324
|
|
20240329,120500,33284190136,2000,2000,2000,1999,17797
|
|
20240329,120400,33248608423,2000,2000,2000,1999,17159
|
|
20240329,120300,33214302592,1999,2000,2000,1999,22564
|
|
20240329,120200,33169184131,2000,1999,2000,1999,11765
|
|
20240329,120100,33145654693,2000,2000,2000,1999,5166
|
|
20240329,120000,33135323206,2000,2000,2000,1999,24051
|
|
20240329,115900,33087242271,2000,1999,2000,1999,14221
|
|
20240329,115800,33058802109,2000,2000,2000,1999,48300
|
|
20240329,115700,32962214684,2000,1999,2000,1999,17629
|
|
20240329,115600,32926974137,2000,2000,2000,1999,11670
|
|
20240329,115500,32903644374,1999,2000,2000,1999,39515
|
|
20240329,115400,32824638957,2000,2000,2000,1999,16502
|
|
20240329,115300,32791643968,2000,2000,2000,1999,61901
|
|
20240329,115200,32667874184,2000,2000,2000,1999,32982
|
|
20240329,115100,32601915196,2000,2000,2005,2000,24261
|
|
20240329,115000,32553382991,2000,2005,2005,2000,38292
|
|
20240329,114900,32476793381,2000,2005,2005,2000,54409
|
|
20240329,114800,32367937636,2000,2010,2010,2000,85056
|
|
20240329,114700,32197476281,2010,2015,2020,2010,34346
|
|
20240329,114600,32128286811,2015,2015,2020,2015,18937
|
|
20240329,114500,32090122451,2015,2020,2020,2015,30397
|
|
20240329,114400,32028868816,2020,2015,2020,2015,10798
|
|
20240329,114300,32007095696,2015,2020,2020,2015,3288
|
|
20240329,114200,32000460951,2020,2015,2020,2015,18216
|
|
20240329,114100,31963754636,2015,2020,2020,2015,6045
|
|
20240329,114000,31951570236,2015,2020,2020,2015,2691
|
|
20240329,113900,31946146146,2020,2015,2020,2015,2445
|
|
20240329,113800,31941218576,2020,2015,2020,2015,2368
|
|
20240329,113700,31936444461,2015,2020,2020,2010,19458
|
|
20240329,113600,31897233716,2020,2020,2020,2015,1881
|
|
20240329,113500,31893435036,2020,2020,2020,2015,3041
|
|
20240329,113400,31887298181,2020,2020,2020,2015,1332
|
|
20240329,113300,31884607846,2020,2015,2020,2010,35741
|
|
20240329,113200,31812582746,2015,2015,2015,2010,4775
|
|
20240329,113100,31802963176,2015,2010,2015,2005,9452
|
|
20240329,113000,31783966356,2010,2005,2010,1999,44472
|
|
20240329,112900,31694841367,2000,2000,2005,2000,49177
|
|
20240329,112800,31596439142,2000,2000,2005,2000,10997
|
|
20240329,112700,31574431337,2005,2000,2005,2000,47707
|
|
20240329,112600,31479002077,2005,2005,2005,2000,21872
|
|
20240329,112500,31435244342,2005,2010,2010,2000,166895
|
|
20240329,112400,31101108952,2010,2010,2010,2005,6036
|
|
20240329,112300,31088988127,2010,2010,2015,2005,46860
|
|
20240329,112200,30995001887,2015,2010,2015,2005,11448
|
|
20240329,112100,30972003622,2010,2010,2015,2010,21814
|
|
20240329,112000,30928154612,2015,2015,2015,2010,10782
|
|
20240329,111900,30906464202,2015,2010,2015,2010,11469
|
|
20240329,111800,30883390912,2015,2015,2015,2010,14192
|
|
20240329,111700,30854849667,2010,2010,2015,2010,13906
|
|
20240329,111600,30826876232,2010,2015,2015,2010,10988
|
|
20240329,111500,30804790292,2010,2010,2015,2010,41807
|
|
20240329,111400,30720753187,2010,2015,2015,2010,8145
|
|
20240329,111300,30704366227,2010,2010,2015,2010,14378
|
|
20240329,111200,30675434012,2010,2015,2015,2010,9495
|
|
20240329,111100,30656307697,2015,2015,2020,2015,12741
|
|
20240329,111000,30630625662,2020,2015,2020,2015,16073
|
|
20240329,110900,30598236922,2015,2015,2020,2010,12983
|
|
20240329,110800,30572076662,2015,2015,2020,2010,32410
|
|
20240329,110700,30506768597,2010,2015,2015,2005,30269
|
|
20240329,110600,30445906847,2015,2010,2015,2005,23570
|
|
20240329,110500,30398510897,2010,2005,2010,2005,14679
|
|
20240329,110400,30369027162,2010,2000,2010,1998,36035
|
|
20240329,110300,30296846459,2000,1996,2000,1995,58157
|
|
20240329,110200,30180680683,1997,2000,2000,1996,161711
|
|
20240329,110100,29857470870,2000,2005,2005,2000,62695
|
|
20240329,110000,29732007530,2005,2005,2010,2000,27617
|
|
20240329,105900,29676661740,2005,2005,2010,2000,37640
|
|
20240329,105800,29601150290,2010,2010,2010,2005,29401
|
|
20240329,105700,29542183900,2010,2005,2010,2000,62133
|
|
20240329,105600,29417688670,2000,2000,2005,2000,36628
|
|
20240329,105500,29344341960,2000,2000,2005,2000,42739
|
|
20240329,105400,29258846885,2000,2010,2010,2000,50045
|
|
20240329,105300,29158486715,2010,2015,2015,2005,58682
|
|
20240329,105200,29040529065,2015,2020,2020,2010,45355
|
|
20240329,105100,28949275925,2015,2015,2020,2010,43858
|
|
20240329,105000,28860842565,2015,2005,2015,2005,76001
|
|
20240329,104900,28708259855,2010,1996,2010,1994,210745
|
|
20240329,104800,28286832791,1995,2005,2010,1995,305315
|
|
20240329,104700,27676407445,2010,2015,2020,2000,272067
|
|
20240329,104600,27129820345,2015,2020,2025,2015,122087
|
|
20240329,104500,26883311905,2020,2030,2030,2020,72784
|
|
20240329,104400,26735896250,2030,2030,2040,2025,61256
|
|
20240329,104300,26611420215,2030,2030,2040,2025,132688
|
|
20240329,104200,26342045910,2035,2050,2055,2030,174848
|
|
20240329,104100,25984732890,2055,2055,2055,2045,40361
|
|
20240329,104000,25901973310,2050,2050,2055,2045,37666
|
|
20240329,103900,25824743760,2050,2050,2055,2045,46190
|
|
20240329,103800,25730037415,2055,2050,2055,2050,13925
|
|
20240329,103700,25701466650,2050,2050,2055,2050,6008
|
|
20240329,103600,25689145565,2055,2055,2055,2050,5135
|
|
20240329,103500,25678613105,2055,2050,2055,2050,8860
|
|
20240329,103400,25660449200,2050,2050,2055,2050,11258
|
|
20240329,103300,25637366460,2050,2050,2050,2045,14091
|
|
20240329,103200,25608492480,2050,2050,2055,2050,19563
|
|
20240329,103100,25568386675,2050,2050,2055,2050,25436
|
|
20240329,103000,25516229815,2055,2055,2055,2050,2400
|
|
20240329,102900,25511301240,2050,2055,2055,2050,8787
|
|
20240329,102800,25493270860,2055,2055,2055,2050,8288
|
|
20240329,102700,25476254065,2055,2055,2060,2050,8264
|
|
20240329,102600,25459282510,2055,2055,2055,2050,15370
|
|
20240329,102500,25427753505,2055,2055,2060,2055,25410
|
|
20240329,102400,25375533175,2060,2060,2060,2055,25884
|
|
20240329,102300,25322316975,2055,2055,2060,2055,4253
|
|
20240329,102200,25313576430,2060,2060,2060,2055,20362
|
|
20240329,102100,25271713490,2060,2060,2060,2055,6174
|
|
20240329,102000,25259013960,2055,2055,2060,2055,12866
|
|
20240329,101900,25232561805,2055,2050,2060,2045,22170
|
|
20240329,101800,25187065910,2045,2055,2065,2045,97559
|
|
20240329,101700,24986756420,2060,2050,2065,2050,69597
|
|
20240329,101600,24843600545,2055,2055,2055,2050,17420
|
|
20240329,101500,24807817120,2050,2055,2055,2050,9876
|
|
20240329,101400,24787550950,2055,2045,2055,2045,36996
|
|
20240329,101300,24711746220,2050,2045,2050,2040,25468
|
|
20240329,101200,24659659520,2045,2050,2050,2045,13829
|
|
20240329,101100,24631350045,2045,2045,2050,2040,79989
|
|
20240329,101000,24468052105,2045,2045,2050,2045,53915
|
|
20240329,100900,24357791680,2045,2045,2050,2040,39525
|
|
20240329,100800,24276960435,2045,2050,2050,2045,33050
|
|
20240329,100700,24209335790,2045,2045,2050,2045,38147
|
|
20240329,100600,24131208520,2045,2055,2055,2045,93906
|
|
20240329,100500,23938869465,2060,2060,2060,2050,39472
|
|
20240329,100400,23857705320,2055,2060,2065,2055,25749
|
|
20240329,100300,23804716395,2060,2060,2065,2060,14908
|
|
20240329,100200,23773982745,2060,2060,2065,2050,41811
|
|
20240329,100100,23687928115,2055,2060,2065,2055,40012
|
|
20240329,100000,23605574710,2065,2050,2080,2050,51840
|
|
20240329,095900,23498569920,2050,2050,2055,2045,56139
|
|
20240329,095800,23383447135,2045,2045,2050,2040,36818
|
|
20240329,095700,23308150555,2050,2030,2050,2030,62118
|
|
20240329,095600,23181166765,2030,2040,2045,2030,91787
|
|
20240329,095500,22994126115,2040,2050,2060,2025,241801
|
|
20240329,095400,22500771830,2050,2060,2065,2040,113392
|
|
20240329,095300,22267932320,2065,2070,2070,2030,462728
|
|
20240329,095200,21318488420,2065,2085,2085,2060,269110
|
|
20240329,095100,20760647265,2085,2085,2085,2080,52774
|
|
20240329,095000,20650767545,2085,2085,2090,2080,90063
|
|
20240329,094900,20463193075,2085,2090,2095,2080,76076
|
|
20240329,094800,20304474735,2090,2090,2095,2090,47920
|
|
20240329,094700,20204315610,2090,2095,2095,2090,74724
|
|
20240329,094600,20048128495,2095,2100,2100,2090,30945
|
|
20240329,094500,19983304520,2100,2105,2105,2100,35232
|
|
20240329,094400,19909301310,2105,2105,2110,2100,25711
|
|
20240329,094300,19855167150,2105,2105,2110,2105,16373
|
|
20240329,094200,19820682990,2110,2100,2110,2100,17443
|
|
20240329,094100,19783983365,2100,2095,2110,2090,104609
|
|
20240329,094000,19564402510,2095,2105,2105,2095,54947
|
|
20240329,093900,19449056475,2100,2110,2110,2100,35971
|
|
20240329,093800,19373389415,2105,2110,2115,2100,34221
|
|
20240329,093700,19301290395,2110,2110,2115,2100,84188
|
|
20240329,093600,19123978935,2110,2115,2115,2100,48777
|
|
20240329,093500,19021168870,2115,2115,2120,2105,77362
|
|
20240329,093400,18857642810,2120,2115,2120,2110,23725
|
|
20240329,093300,18807376130,2115,2115,2125,2110,65733
|
|
20240329,093200,18668122565,2115,2100,2115,2095,75301
|
|
20240329,093100,18509412950,2100,2095,2100,2095,41890
|
|
20240329,093000,18421560200,2095,2100,2105,2090,72048
|
|
20240329,092900,18270487275,2105,2095,2115,2090,91745
|
|
20240329,092800,18077538300,2095,2105,2105,2085,257851
|
|
20240329,092700,17537729215,2110,2110,2110,2105,43433
|
|
20240329,092600,17446150985,2105,2105,2110,2100,72232
|
|
20240329,092500,17293954270,2105,2110,2115,2100,102221
|
|
20240329,092400,17078582035,2105,2105,2110,2095,138491
|
|
20240329,092300,16787625660,2100,2120,2125,2095,239061
|
|
20240329,092200,16283877150,2125,2130,2140,2120,137016
|
|
20240329,092100,15992190430,2135,2155,2160,2125,309530
|
|
20240329,092000,15329857780,2160,2150,2160,2145,227500
|
|
20240329,091900,14840250570,2150,2130,2150,2130,310876
|
|
20240329,091800,14173578870,2135,2125,2135,2125,112233
|
|
20240329,091700,13934315515,2125,2135,2135,2115,168706
|
|
20240329,091600,13575805640,2135,2140,2145,2125,243339
|
|
20240329,091500,13056508105,2140,2150,2150,2140,215593
|
|
20240329,091400,12594049450,2150,2165,2165,2135,504103
|
|
20240329,091300,11509217240,2160,2135,2165,2135,633474
|
|
20240329,091200,10145597895,2135,2110,2145,2110,588892
|
|
20240329,091100,8890272190,2115,2090,2115,2090,155948
|
|
20240329,091000,8562483160,2090,2085,2095,2075,203715
|
|
20240329,090900,8138456895,2080,2090,2100,2080,177347
|
|
20240329,090800,7768039515,2090,2120,2120,2085,352302
|
|
20240329,090700,7026701410,2120,2125,2125,2105,154688
|
|
20240329,090600,6699368050,2125,2110,2130,2100,306516
|
|
20240329,090500,6050276110,2110,2125,2130,2105,264192
|
|
20240329,090400,5491717575,2125,2140,2145,2110,522757
|
|
20240329,090300,4380838935,2140,2125,2145,2115,434984
|
|
20240329,090200,3453768000,2125,2060,2145,2060,872173
|
|
20240329,090100,1626214975,2060,2080,2090,2055,363686
|
|
20240329,090000,871656780,2080,2000,2085,2000,414810
|