585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184200,773172225,1996,1996,1996,1996,4091
|
|
20230919,184100,773172225,1996,1996,1996,1996,0
|
|
20230919,184000,773172225,1996,1996,1996,1996,0
|
|
20230919,183900,773172225,1996,1996,1996,1996,0
|
|
20230919,183800,773172225,1996,1996,1996,1996,0
|
|
20230919,183700,773172225,1996,1996,1996,1996,0
|
|
20230919,183600,773172225,1996,1996,1996,1996,0
|
|
20230919,183500,773172225,1996,1996,1996,1996,0
|
|
20230919,183400,773172225,1996,1996,1996,1996,0
|
|
20230919,183300,773172225,1996,1996,1996,1996,0
|
|
20230919,183200,773172225,1996,1996,1996,1996,0
|
|
20230919,183100,773172225,1996,1996,1996,1996,0
|
|
20230919,183000,773172225,1996,1996,1996,1996,0
|
|
20230919,182900,773172225,1996,1996,1996,1996,0
|
|
20230919,182800,773172225,1996,1996,1996,1996,0
|
|
20230919,182700,773172225,1996,1996,1996,1996,0
|
|
20230919,182600,773172225,1996,1996,1996,1996,0
|
|
20230919,182500,773172225,1996,1996,1996,1996,0
|
|
20230919,182400,773172225,1996,1996,1996,1996,0
|
|
20230919,182300,773172225,1996,1996,1996,1996,0
|
|
20230919,182200,773172225,1996,1996,1996,1996,0
|
|
20230919,182100,773172225,1996,1996,1996,1996,0
|
|
20230919,182000,773172225,1996,1996,1996,1996,0
|
|
20230919,181900,773172225,1996,1996,1996,1996,0
|
|
20230919,181800,773172225,1996,1996,1996,1996,0
|
|
20230919,181700,773172225,1996,1996,1996,1996,0
|
|
20230919,181600,773172225,1996,1996,1996,1996,0
|
|
20230919,181500,773172225,1996,1996,1996,1996,0
|
|
20230919,181400,773172225,1996,1996,1996,1996,0
|
|
20230919,181300,773172225,1996,1996,1996,1996,0
|
|
20230919,181200,773172225,1996,1996,1996,1996,4091
|
|
20230919,181100,773172225,1996,1996,1996,1996,0
|
|
20230919,181000,773172225,1996,1996,1996,1996,0
|
|
20230919,180900,773172225,1996,1996,1996,1996,0
|
|
20230919,180800,773172225,1996,1996,1996,1996,0
|
|
20230919,180700,773172225,1996,1996,1996,1996,0
|
|
20230919,180600,773172225,1996,1996,1996,1996,0
|
|
20230919,180500,773172225,1996,1996,1996,1996,0
|
|
20230919,180400,773172225,1996,1996,1996,1996,0
|
|
20230919,180300,773172225,1996,1996,1996,1996,0
|
|
20230919,180200,773172225,1996,1996,1996,1996,0
|
|
20230919,180100,773172225,1996,1996,1996,1996,0
|
|
20230919,180000,773172225,1996,1996,1996,1996,0
|
|
20230919,175900,773172225,1996,1996,1996,1996,0
|
|
20230919,175800,773172225,1996,1996,1996,1996,0
|
|
20230919,175700,773172225,1996,1996,1996,1996,0
|
|
20230919,175600,773172225,1996,1996,1996,1996,0
|
|
20230919,175500,773172225,1996,1996,1996,1996,0
|
|
20230919,175400,773172225,1996,1996,1996,1996,0
|
|
20230919,175300,773172225,1996,1996,1996,1996,0
|
|
20230919,175200,773172225,1996,1996,1996,1996,0
|
|
20230919,175100,773172225,1996,1996,1996,1996,0
|
|
20230919,175000,773172225,1996,1996,1996,1996,0
|
|
20230919,174900,773172225,1996,1996,1996,1996,0
|
|
20230919,174800,773172225,1996,1996,1996,1996,0
|
|
20230919,174700,773172225,1996,1996,1996,1996,0
|
|
20230919,174600,773172225,1996,1996,1996,1996,0
|
|
20230919,174500,773172225,1996,1996,1996,1996,0
|
|
20230919,174400,773172225,1996,1996,1996,1996,0
|
|
20230919,174300,773172225,1996,1996,1996,1996,0
|
|
20230919,174200,773172225,1996,1996,1996,1996,4091
|
|
20230919,174100,773172225,1996,1996,1996,1996,0
|
|
20230919,174000,773172225,1996,1996,1996,1996,0
|
|
20230919,173900,773172225,1996,1996,1996,1996,0
|
|
20230919,173800,773172225,1996,1996,1996,1996,0
|
|
20230919,173700,773172225,1996,1996,1996,1996,0
|
|
20230919,173600,773172225,1996,1996,1996,1996,0
|
|
20230919,173500,773172225,1996,1996,1996,1996,0
|
|
20230919,173400,773172225,1996,1996,1996,1996,0
|
|
20230919,173300,773172225,1996,1996,1996,1996,0
|
|
20230919,173200,773172225,1996,1996,1996,1996,0
|
|
20230919,173100,773172225,1996,1996,1996,1996,0
|
|
20230919,173000,773172225,1996,1996,1996,1996,0
|
|
20230919,172900,773172225,1996,1996,1996,1996,0
|
|
20230919,172800,773172225,1996,1996,1996,1996,0
|
|
20230919,172700,773172225,1996,1996,1996,1996,0
|
|
20230919,172600,773172225,1996,1996,1996,1996,0
|
|
20230919,172500,773172225,1996,1996,1996,1996,0
|
|
20230919,172400,773172225,1996,1996,1996,1996,0
|
|
20230919,172300,773172225,1996,1996,1996,1996,0
|
|
20230919,172200,773172225,1996,1996,1996,1996,0
|
|
20230919,172100,773172225,1996,1996,1996,1996,0
|
|
20230919,172000,773172225,1996,1996,1996,1996,0
|
|
20230919,171900,773172225,1996,1996,1996,1996,0
|
|
20230919,171800,773172225,1996,1996,1996,1996,0
|
|
20230919,171700,773172225,1996,1996,1996,1996,0
|
|
20230919,171600,773172225,1996,1996,1996,1996,0
|
|
20230919,171500,773172225,1996,1996,1996,1996,0
|
|
20230919,171400,773172225,1996,1996,1996,1996,0
|
|
20230919,171300,773172225,1996,1996,1996,1996,0
|
|
20230919,171200,773172225,1996,1996,1996,1996,4091
|
|
20230919,171100,773172225,1996,1996,1996,1996,0
|
|
20230919,171000,773172225,1996,1996,1996,1996,0
|
|
20230919,170900,773172225,1996,1996,1996,1996,0
|
|
20230919,170800,773172225,1996,1996,1996,1996,0
|
|
20230919,170700,773172225,1996,1996,1996,1996,0
|
|
20230919,170600,773172225,1996,1996,1996,1996,0
|
|
20230919,170500,773172225,1996,1996,1996,1996,0
|
|
20230919,170400,773172225,1996,1996,1996,1996,0
|
|
20230919,170300,773172225,1996,1996,1996,1996,0
|
|
20230919,170200,773172225,1996,1996,1996,1996,0
|
|
20230919,170100,773172225,1996,1996,1996,1996,0
|
|
20230919,170000,773172225,1996,1996,1996,1996,0
|
|
20230919,165900,773172225,1996,1996,1996,1996,0
|
|
20230919,165800,773172225,1996,1996,1996,1996,0
|
|
20230919,165700,773172225,1996,1996,1996,1996,0
|
|
20230919,165600,773172225,1996,1996,1996,1996,0
|
|
20230919,165500,773172225,1996,1996,1996,1996,0
|
|
20230919,165400,773172225,1996,1996,1996,1996,0
|
|
20230919,165300,773172225,1996,1996,1996,1996,0
|
|
20230919,165200,773172225,1996,1996,1996,1996,0
|
|
20230919,165100,773172225,1996,1996,1996,1996,0
|
|
20230919,165000,773172225,1996,1996,1996,1996,0
|
|
20230919,164900,773172225,1996,1996,1996,1996,0
|
|
20230919,164800,773172225,1996,1996,1996,1996,0
|
|
20230919,164700,773172225,1996,1996,1996,1996,0
|
|
20230919,164600,773172225,1996,1996,1996,1996,0
|
|
20230919,164500,773172225,1996,1996,1996,1996,0
|
|
20230919,164400,773172225,1996,1996,1996,1996,0
|
|
20230919,164300,773172225,1996,1996,1996,1996,0
|
|
20230919,164200,773172225,1996,1996,1996,1996,4091
|
|
20230919,164100,773172225,1996,1996,1996,1996,0
|
|
20230919,164000,773172225,1996,1996,1996,1996,0
|
|
20230919,163900,773172225,1996,1996,1996,1996,0
|
|
20230919,163800,773172225,1996,1996,1996,1996,0
|
|
20230919,163700,773172225,1996,1996,1996,1996,0
|
|
20230919,163600,773172225,1996,1996,1996,1996,0
|
|
20230919,163500,773172225,1996,1996,1996,1996,0
|
|
20230919,163400,773172225,1996,1996,1996,1996,0
|
|
20230919,163300,773172225,1996,1996,1996,1996,0
|
|
20230919,163200,773172225,1996,1996,1996,1996,0
|
|
20230919,163100,773172225,1996,1996,1996,1996,0
|
|
20230919,163000,773172225,1996,1996,1996,1996,0
|
|
20230919,162900,773172225,1996,1996,1996,1996,0
|
|
20230919,162800,773172225,1996,1996,1996,1996,0
|
|
20230919,162700,773172225,1996,1996,1996,1996,0
|
|
20230919,162600,773172225,1996,1996,1996,1996,0
|
|
20230919,162500,773172225,1996,1996,1996,1996,0
|
|
20230919,162400,773172225,1996,1996,1996,1996,0
|
|
20230919,162300,773172225,1996,1996,1996,1996,0
|
|
20230919,162200,773172225,1996,1996,1996,1996,0
|
|
20230919,162100,773172225,1996,1996,1996,1996,0
|
|
20230919,162000,773172225,1996,1996,1996,1996,0
|
|
20230919,161900,773172225,1996,1996,1996,1996,0
|
|
20230919,161800,773172225,1996,1996,1996,1996,0
|
|
20230919,161700,773172225,1996,1996,1996,1996,0
|
|
20230919,161600,773172225,1996,1996,1996,1996,0
|
|
20230919,161500,773172225,1996,1996,1996,1996,0
|
|
20230919,161400,773172225,1996,1996,1996,1996,0
|
|
20230919,161300,773172225,1996,1996,1996,1996,0
|
|
20230919,161200,773172225,1996,1996,1996,1996,4091
|
|
20230919,161100,773172225,1996,1996,1996,1996,0
|
|
20230919,161000,773172225,1996,1996,1996,1996,0
|
|
20230919,160900,773172225,1996,1996,1996,1996,0
|
|
20230919,160800,773172225,1996,1996,1996,1996,0
|
|
20230919,160700,773172225,1996,1996,1996,1996,0
|
|
20230919,160600,773172225,1996,1996,1996,1996,0
|
|
20230919,160500,773172225,1996,1996,1996,1996,0
|
|
20230919,160400,773172225,1996,1996,1996,1996,0
|
|
20230919,160300,773172225,1996,1996,1996,1996,0
|
|
20230919,160200,773172225,1996,1996,1996,1996,0
|
|
20230919,160100,773172225,1996,1996,1996,1996,0
|
|
20230919,160000,773172225,1996,1996,1996,1996,0
|
|
20230919,155900,773172225,1996,1996,1996,1996,0
|
|
20230919,155800,773172225,1996,1996,1996,1996,0
|
|
20230919,155700,773172225,1996,1996,1996,1996,0
|
|
20230919,155600,773172225,1996,1996,1996,1996,0
|
|
20230919,155500,773172225,1996,1996,1996,1996,0
|
|
20230919,155400,773172225,1996,1996,1996,1996,0
|
|
20230919,155300,773172225,1996,1996,1996,1996,0
|
|
20230919,155200,773172225,1996,1996,1996,1996,0
|
|
20230919,155100,773172225,1996,1996,1996,1996,0
|
|
20230919,155000,773172225,1996,1996,1996,1996,0
|
|
20230919,154900,773172225,1996,1996,1996,1996,0
|
|
20230919,154800,773172225,1996,1996,1996,1996,0
|
|
20230919,154700,773172225,1996,1996,1996,1996,0
|
|
20230919,154600,773172225,1996,1996,1996,1996,0
|
|
20230919,154500,773172225,1996,1996,1996,1996,0
|
|
20230919,154400,773172225,1996,1996,1996,1996,0
|
|
20230919,154300,773172225,1996,1996,1996,1996,0
|
|
20230919,154200,773172225,1996,1996,1996,1996,4091
|
|
20230919,154100,773172225,1996,1996,1996,1996,0
|
|
20230919,154000,773172225,1996,1996,1996,1996,0
|
|
20230919,153900,773172225,1996,1996,1996,1996,0
|
|
20230919,153800,773172225,1996,1996,1996,1996,0
|
|
20230919,153700,773172225,1996,1996,1996,1996,0
|
|
20230919,153600,773172225,1996,1996,1996,1996,0
|
|
20230919,153500,773172225,1996,1996,1996,1996,0
|
|
20230919,153400,773172225,1996,1996,1996,1996,0
|
|
20230919,153300,773172225,1996,1996,1996,1996,0
|
|
20230919,153200,773172225,1996,1996,1996,1996,0
|
|
20230919,153100,773172225,1996,1996,1996,1996,0
|
|
20230919,153000,773172225,1996,1996,1996,1996,4091
|
|
20230919,152900,765006589,1996,1996,1996,1996,0
|
|
20230919,152800,765006589,1996,1996,1996,1996,0
|
|
20230919,152700,765006589,1996,1996,1996,1996,0
|
|
20230919,152600,765006589,1996,1996,1996,1996,0
|
|
20230919,152500,765006589,1996,1996,1996,1996,0
|
|
20230919,152400,765006589,1996,1996,1996,1996,0
|
|
20230919,152300,765006589,1996,1996,1996,1996,0
|
|
20230919,152200,765006589,1996,1996,1996,1996,0
|
|
20230919,152100,765006589,1996,1996,1996,1996,0
|
|
20230919,152000,765006589,1996,1996,1996,1996,0
|
|
20230919,151900,765006589,1996,1993,1996,1989,1004
|
|
20230919,151800,763006912,1997,1997,1997,1997,574
|
|
20230919,151700,761860634,1997,1997,1998,1989,1800
|
|
20230919,151600,758270418,1997,1997,1997,1996,644
|
|
20230919,151500,756984602,1997,1997,1997,1997,1499
|
|
20230919,151400,753991099,1993,1997,1997,1993,2341
|
|
20230919,151300,749320863,1997,1997,1997,1997,652
|
|
20230919,151200,748018819,1997,1996,1997,1996,2108
|
|
20230919,151100,743810986,1996,1997,1997,1996,1372
|
|
20230919,151000,741072066,1997,1997,1997,1997,816
|
|
20230919,150900,739442514,1997,1997,1997,1997,884
|
|
20230919,150800,737677166,1997,1997,1997,1997,1111
|
|
20230919,150700,735458499,1997,1997,1997,1997,1746
|
|
20230919,150600,731971737,1997,1996,1997,1996,2011
|
|
20230919,150500,727957488,1996,1996,1996,1996,856
|
|
20230919,150400,726248912,1996,1996,1996,1996,660
|
|
20230919,150300,724931552,1995,1996,1996,1987,5725
|
|
20230919,150200,713535583,1996,1996,1996,1996,929
|
|
20230919,150100,711681299,1996,1996,1996,1996,1009
|
|
20230919,150000,709667335,1996,1996,1997,1995,1122
|
|
20230919,145900,707427506,1997,1996,1997,1995,827
|
|
20230919,145800,705776477,1996,1996,1997,1996,1026
|
|
20230919,145700,703727941,1997,1996,1997,1996,716
|
|
20230919,145600,702298094,1997,1997,1997,1996,982
|
|
20230919,145500,700337151,1997,1997,1998,1997,1527
|
|
20230919,145400,697287729,1998,1996,1998,1996,3569
|
|
20230919,145300,690160394,1996,1997,1997,1996,1656
|
|
20230919,145200,686853416,1997,1997,1998,1997,204
|
|
20230919,145100,686445827,1997,1997,1997,1996,970
|
|
20230919,145000,684508840,1997,1997,1998,1996,1119
|
|
20230919,144900,682274197,1997,1997,1997,1997,1158
|
|
20230919,144800,679961671,1998,1997,1998,1997,917
|
|
20230919,144700,678130402,1997,1996,1997,1996,969
|
|
20230919,144600,676195574,1996,1996,1997,1996,831
|
|
20230919,144500,674536824,1996,1995,1996,1994,730
|
|
20230919,144400,673080248,1995,1994,1995,1994,788
|
|
20230919,144300,671508311,1994,1994,1995,1993,829
|
|
20230919,144200,669855264,1994,1994,1995,1993,851
|
|
20230919,144100,668158444,1994,1990,1994,1990,900
|
|
20230919,144000,666364698,1991,1989,1991,1989,265
|
|
20230919,143900,665837087,1991,1985,1991,1985,5
|
|
20230919,143800,665827156,1985,1992,1993,1985,547
|
|
20230919,143700,664739513,1993,1991,1993,1991,11
|
|
20230919,143600,664717592,1991,1992,1992,1991,30
|
|
20230919,143500,664657843,1992,1993,1993,1992,22
|
|
20230919,143400,664613999,1995,1995,1995,1995,1
|
|
20230919,143300,664612004,1995,1995,1995,1995,1
|
|
20230919,143200,664610009,1990,1994,1994,1990,22958
|
|
20230919,143100,618913880,1993,1993,1993,1993,0
|
|
20230919,143000,618913880,1993,1993,1993,1993,115
|
|
20230919,142900,618684685,1993,1994,1994,1993,3275
|
|
20230919,142800,612155304,1994,1996,1996,1994,700
|
|
20230919,142700,610758504,1995,1992,1995,1992,2192
|
|
20230919,142600,606389990,1993,1993,1993,1992,710
|
|
20230919,142500,604975060,1993,1993,1993,1993,0
|
|
20230919,142400,604975060,1993,1993,1993,1993,19
|
|
20230919,142300,604937193,1995,1993,1995,1992,501
|
|
20230919,142200,603939160,1995,1990,1995,1990,8698
|
|
20230919,142100,586614644,1985,1990,1990,1985,6001
|
|
20230919,142000,574701059,1990,1990,1990,1990,1
|
|
20230919,141900,574699069,1986,1988,1988,1985,6009
|
|
20230919,141800,562759335,1990,1989,1990,1989,8
|
|
20230919,141700,562743420,1989,1988,1989,1988,2000
|
|
20230919,141600,558765679,1987,1987,1987,1987,18
|
|
20230919,141500,558729913,1987,1987,1987,1987,1
|
|
20230919,141400,558727926,1988,1987,1988,1986,900
|
|
20230919,141300,556939686,1987,1987,1987,1987,922
|
|
20230919,141200,555107672,1987,1987,1987,1987,0
|
|
20230919,141100,555107672,1987,1987,1987,1987,40
|
|
20230919,141000,555028192,1986,1986,1986,1986,24
|
|
20230919,140900,554980528,1986,1986,1986,1986,5
|
|
20230919,140800,554970598,1986,1986,1986,1985,283
|
|
20230919,140700,554408579,1986,1986,1986,1986,466
|
|
20230919,140600,553483103,1985,1985,1985,1985,0
|
|
20230919,140500,553483103,1985,1985,1985,1985,0
|
|
20230919,140400,553483103,1985,1985,1985,1985,1019
|
|
20230919,140300,551460388,1985,1985,1985,1985,0
|
|
20230919,140200,551460388,1985,1985,1985,1985,100
|
|
20230919,140100,551261888,1986,1986,1986,1986,139
|
|
20230919,140000,550985834,1986,1986,1986,1986,243
|
|
20230919,135900,550503236,1986,1986,1986,1986,0
|
|
20230919,135800,550503236,1986,1987,1987,1986,1017
|
|
20230919,135700,548482976,1987,1987,1987,1987,10
|
|
20230919,135600,548463106,1987,1987,1987,1987,436
|
|
20230919,135500,547596774,1987,1987,1987,1986,800
|
|
20230919,135400,546007867,1985,1985,1985,1985,0
|
|
20230919,135300,546007867,1985,1985,1985,1985,906
|
|
20230919,135200,544209457,1985,1985,1985,1985,313
|
|
20230919,135100,543588152,1985,1985,1985,1985,0
|
|
20230919,135000,543588152,1985,1985,1985,1985,0
|
|
20230919,134900,543588152,1985,1984,1985,1983,2201
|
|
20230919,134800,539221366,1984,1984,1984,1984,336
|
|
20230919,134700,538554742,1983,1983,1983,1983,29
|
|
20230919,134600,538497235,1983,1983,1983,1983,79
|
|
20230919,134500,538340578,1983,1983,1983,1983,1000
|
|
20230919,134400,536357578,1982,1982,1982,1982,0
|
|
20230919,134300,536357578,1982,1982,1982,1982,3291
|
|
20230919,134200,529834816,1981,1981,1981,1981,19
|
|
20230919,134100,529797177,1981,1981,1981,1981,0
|
|
20230919,134000,529797177,1981,1981,1981,1981,5
|
|
20230919,133900,529787272,1979,1979,1979,1979,18
|
|
20230919,133800,529751650,1979,1979,1979,1979,0
|
|
20230919,133700,529751650,1979,1979,1979,1979,34
|
|
20230919,133600,529684364,1981,1981,1981,1981,0
|
|
20230919,133500,529684364,1981,1981,1981,1981,421
|
|
20230919,133400,528850363,1979,1979,1979,1979,0
|
|
20230919,133300,528850363,1979,1979,1979,1979,19
|
|
20230919,133200,528812762,1979,1979,1979,1979,0
|
|
20230919,133100,528812762,1979,1979,1979,1979,0
|
|
20230919,133000,528812762,1979,1979,1979,1979,1047
|
|
20230919,132900,526740749,1979,1979,1979,1979,729
|
|
20230919,132800,525298058,1979,1979,1979,1979,19
|
|
20230919,132700,525260457,1979,1980,1980,1979,1237
|
|
20230919,132600,522811697,1981,1981,1981,1981,0
|
|
20230919,132500,522811697,1981,1981,1981,1981,0
|
|
20230919,132400,522811697,1981,1983,1983,1981,1136
|
|
20230919,132300,520561067,1981,1981,1981,1981,0
|
|
20230919,132200,520561067,1981,1982,1982,1981,122
|
|
20230919,132100,520319314,1983,1983,1983,1983,690
|
|
20230919,132000,518951044,1983,1983,1983,1983,0
|
|
20230919,131900,518951044,1983,1983,1983,1983,0
|
|
20230919,131800,518951044,1983,1983,1983,1983,19
|
|
20230919,131700,518913367,1983,1983,1983,1983,0
|
|
20230919,131600,518913367,1983,1983,1983,1983,460
|
|
20230919,131500,518001187,1982,1982,1982,1982,19
|
|
20230919,131400,517963529,1982,1982,1982,1982,0
|
|
20230919,131300,517963529,1982,1982,1982,1982,308
|
|
20230919,131200,517353073,1984,1984,1984,1984,0
|
|
20230919,131100,517353073,1984,1984,1984,1984,3
|
|
20230919,131000,517347121,1985,1985,1985,1985,0
|
|
20230919,130900,517347121,1985,1981,1985,1981,520
|
|
20230919,130800,516316959,1983,1981,1983,1980,698
|
|
20230919,130700,514934225,1981,1981,1981,1981,714
|
|
20230919,130600,513519791,1983,1983,1983,1983,1
|
|
20230919,130500,513517808,1981,1981,1981,1981,818
|
|
20230919,130400,511897350,1981,1981,1981,1981,0
|
|
20230919,130300,511897350,1981,1982,1982,1981,19
|
|
20230919,130200,511859709,1981,1981,1981,1981,160
|
|
20230919,130100,511542749,1983,1983,1983,1983,1
|
|
20230919,130000,511540766,1983,1984,1984,1983,18
|
|
20230919,125900,511505064,1985,1985,1985,1985,64
|
|
20230919,125800,511378024,1981,1981,1981,1981,200
|
|
20230919,125700,510981824,1980,1980,1980,1980,0
|
|
20230919,125600,510981824,1980,1980,1980,1980,22
|
|
20230919,125500,510938264,1980,1980,1980,1980,203
|
|
20230919,125400,510536324,1983,1983,1983,1983,15
|
|
20230919,125300,510506579,1985,1980,1985,1980,1846
|
|
20230919,125200,506844536,1979,1982,1982,1979,377
|
|
20230919,125100,506098124,1983,1986,1986,1983,260
|
|
20230919,125000,505582133,1986,1986,1986,1986,88
|
|
20230919,124900,505407365,1988,1988,1988,1988,0
|
|
20230919,124800,505407365,1988,1988,1988,1988,105
|
|
20230919,124700,505198625,1987,1987,1987,1987,18
|
|
20230919,124600,505162859,1988,1988,1988,1988,0
|
|
20230919,124500,505162859,1988,1988,1988,1988,0
|
|
20230919,124400,505162859,1988,1985,1988,1985,202
|
|
20230919,124300,504761420,1985,1985,1985,1985,185
|
|
20230919,124200,504394195,1985,1985,1985,1985,70
|
|
20230919,124100,504255245,1983,1984,1984,1983,1519
|
|
20230919,124000,501242943,1984,1984,1984,1984,899
|
|
20230919,123900,499459327,1983,1983,1983,1983,1900
|
|
20230919,123800,495691627,1983,1983,1983,1983,18
|
|
20230919,123700,495655933,1984,1984,1984,1983,418
|
|
20230919,123600,494826831,1983,1983,1983,1983,69
|
|
20230919,123500,494690004,1982,1982,1982,1982,18
|
|
20230919,123400,494654328,1983,1983,1983,1983,0
|
|
20230919,123300,494654328,1983,1983,1983,1983,163
|
|
20230919,123200,494331099,1983,1983,1983,1983,83
|
|
20230919,123100,494166510,1984,1984,1984,1984,0
|
|
20230919,123000,494166510,1984,1984,1984,1984,1
|
|
20230919,122900,494164526,1983,1983,1983,1983,19
|
|
20230919,122800,494126849,1984,1984,1984,1984,5
|
|
20230919,122700,494116929,1984,1984,1984,1984,75
|
|
20230919,122600,493968129,1985,1985,1985,1985,1
|
|
20230919,122500,493966144,1985,1985,1985,1985,153
|
|
20230919,122400,493662439,1985,1985,1985,1985,19
|
|
20230919,122300,493624724,1987,1987,1987,1987,0
|
|
20230919,122200,493624724,1987,1986,1987,1986,97
|
|
20230919,122100,493432048,1987,1987,1987,1987,0
|
|
20230919,122000,493432048,1987,1986,1987,1986,54
|
|
20230919,121900,493324768,1987,1987,1987,1987,164
|
|
20230919,121800,492998900,1987,1987,1987,1987,10
|
|
20230919,121700,492979030,1987,1986,1987,1986,202
|
|
20230919,121600,492577853,1987,1987,1987,1987,90
|
|
20230919,121500,492399023,1986,1983,1986,1983,918
|
|
20230919,121400,490575929,1986,1986,1986,1986,0
|
|
20230919,121300,490575929,1986,1986,1986,1986,1
|
|
20230919,121200,490573943,1987,1987,1987,1987,0
|
|
20230919,121100,490573943,1987,1987,1987,1982,2332
|
|
20230919,121000,485944630,1987,1984,1987,1984,178
|
|
20230919,120900,485590998,1980,1980,1980,1980,0
|
|
20230919,120800,485590998,1980,1980,1980,1980,1
|
|
20230919,120700,485589018,1976,1976,1976,1976,18
|
|
20230919,120600,485553450,1976,1976,1976,1976,0
|
|
20230919,120500,485553450,1976,1975,1976,1975,2982
|
|
20230919,120400,479661019,1975,1979,1979,1975,7018
|
|
20230919,120300,465794694,1979,1989,1989,1978,2931
|
|
20230919,120200,459987462,1988,1988,1988,1988,1064
|
|
20230919,120100,457872230,1987,1986,1987,1986,274
|
|
20230919,120000,457327811,1987,1986,1987,1986,32
|
|
20230919,115900,457264258,1986,1985,1986,1985,72
|
|
20230919,115800,457121284,1987,1987,1987,1987,2
|
|
20230919,115700,457117310,1987,1986,1987,1986,183
|
|
20230919,115600,456753780,1986,1986,1986,1986,1
|
|
20230919,115500,456751794,1980,1980,1980,1980,19
|
|
20230919,115400,456714174,1980,1980,1980,1980,420
|
|
20230919,115300,455882574,1986,1981,1986,1980,662
|
|
20230919,115200,454570561,1981,1981,1982,1981,276
|
|
20230919,115100,454023647,1982,1982,1982,1982,14
|
|
20230919,115000,453995899,1982,1982,1982,1982,9
|
|
20230919,114900,453978061,1981,1980,1981,1980,85
|
|
20230919,114800,453809695,1981,1981,1981,1981,746
|
|
20230919,114700,452331869,1980,1980,1980,1980,0
|
|
20230919,114600,452331869,1980,1980,1980,1980,19
|
|
20230919,114500,452294249,1981,1981,1981,1981,0
|
|
20230919,114400,452294249,1981,1981,1981,1981,6
|
|
20230919,114300,452282363,1980,1980,1980,1980,0
|
|
20230919,114200,452282363,1980,1980,1980,1980,718
|
|
20230919,114100,450860723,1979,1979,1979,1979,31
|
|
20230919,114000,450799374,1981,1981,1981,1981,0
|
|
20230919,113900,450799374,1981,1981,1981,1981,261
|
|
20230919,113800,450282333,1981,1981,1981,1981,369
|
|
20230919,113700,449551344,1982,1981,1982,1981,1018
|
|
20230919,113600,447533986,1981,1981,1981,1981,19
|
|
20230919,113500,447496347,1981,1981,1981,1981,0
|
|
20230919,113400,447496347,1981,1982,1982,1981,153
|
|
20230919,113300,447193224,1982,1982,1982,1982,395
|
|
20230919,113200,446410334,1982,1982,1982,1982,34
|
|
20230919,113100,446342946,1985,1983,1985,1982,2841
|
|
20230919,113000,440711662,1983,1983,1983,1983,76
|
|
20230919,112900,440560954,1983,1983,1983,1983,73
|
|
20230919,112800,440416195,1985,1983,1985,1983,140
|
|
20230919,112700,440138486,1982,1982,1982,1982,1
|
|
20230919,112600,440136504,1984,1984,1984,1984,31
|
|
20230919,112500,440075000,1984,1983,1984,1982,180
|
|
20230919,112400,439718018,1982,1982,1982,1982,268
|
|
20230919,112300,439186842,1982,1982,1982,1982,889
|
|
20230919,112200,437424844,1982,1980,1982,1980,63
|
|
20230919,112100,437300042,1980,1987,1987,1980,939
|
|
20230919,112000,435439304,1979,1979,1979,1979,0
|
|
20230919,111900,435439304,1979,1979,1979,1979,0
|
|
20230919,111800,435439304,1979,1981,1981,1979,208
|
|
20230919,111700,435027636,1981,1982,1982,1981,18
|
|
20230919,111600,434991976,1988,1988,1988,1988,0
|
|
20230919,111500,434991976,1988,1988,1988,1988,1
|
|
20230919,111400,434989988,1988,1988,1988,1988,0
|
|
20230919,111300,434989988,1988,1988,1988,1988,0
|
|
20230919,111200,434989988,1988,1978,1988,1977,1777
|
|
20230919,111100,431472822,1978,1978,1978,1978,19
|
|
20230919,111000,431435240,1978,1986,1986,1978,4469
|
|
20230919,110900,422570110,1989,1989,1989,1989,20
|
|
20230919,110800,422530330,1989,1987,1989,1985,1275
|
|
20230919,110700,419998829,1988,1990,1990,1988,782
|
|
20230919,110600,418444141,1992,1991,1992,1988,1049
|
|
20230919,110500,416358067,1992,1992,1992,1992,118
|
|
20230919,110400,416123011,1992,1989,1992,1989,411
|
|
20230919,110300,415304737,1992,1992,1992,1992,0
|
|
20230919,110200,415304737,1992,1992,1992,1992,0
|
|
20230919,110100,415304737,1992,1992,1992,1992,1
|
|
20230919,110000,415302745,1989,1989,1989,1989,1819
|
|
20230919,105900,411684754,1989,1989,1989,1989,1023
|
|
20230919,105800,409650007,1989,1989,1989,1989,102
|
|
20230919,105700,409447129,1989,1989,1989,1989,1
|
|
20230919,105600,409445140,1988,1988,1988,1988,410
|
|
20230919,105500,408630060,1988,1988,1988,1988,0
|
|
20230919,105400,408630060,1988,1989,1989,1988,45
|
|
20230919,105300,408540599,1988,1989,1989,1988,226
|
|
20230919,105200,408091104,1993,1993,1993,1993,1
|
|
20230919,105100,408089111,1989,1989,1989,1989,0
|
|
20230919,105000,408089111,1989,1989,1989,1989,29
|
|
20230919,104900,408031430,1988,1991,1991,1987,113
|
|
20230919,104800,407806571,1992,1991,1992,1991,81
|
|
20230919,104700,407645266,1991,1992,1992,1991,144
|
|
20230919,104600,407358489,1993,1992,1993,1992,74
|
|
20230919,104500,407211050,1991,1992,1992,1991,18
|
|
20230919,104400,407175202,1990,1990,1990,1990,3
|
|
20230919,104300,407169232,1993,1993,1993,1993,0
|
|
20230919,104200,407169232,1993,1993,1993,1991,398
|
|
20230919,104100,406376810,1989,1989,1989,1989,31
|
|
20230919,104000,406315151,1993,1993,1993,1993,0
|
|
20230919,103900,406315151,1993,1993,1993,1993,10
|
|
20230919,103800,406295221,1995,1995,1995,1995,6
|
|
20230919,103700,406283251,1987,1992,1992,1987,165
|
|
20230919,103600,405954893,1992,1992,1992,1992,4
|
|
20230919,103500,405946925,1995,1995,1995,1995,0
|
|
20230919,103400,405946925,1995,1995,1995,1995,50
|
|
20230919,103300,405847175,1995,1995,1995,1995,1
|
|
20230919,103200,405845180,1990,1990,1990,1990,18
|
|
20230919,103100,405809360,1991,1991,1995,1991,20
|
|
20230919,103000,405769536,1990,1990,1990,1990,20
|
|
20230919,102900,405729736,1990,1991,1991,1990,107
|
|
20230919,102800,405516718,1995,1995,1995,1995,0
|
|
20230919,102700,405516718,1995,1995,1995,1995,0
|
|
20230919,102600,405516718,1995,1994,1995,1994,101
|
|
20230919,102500,405315241,1995,1991,1995,1991,2000
|
|
20230919,102400,401325611,1995,1995,1995,1995,0
|
|
20230919,102300,401325611,1995,1995,1995,1995,0
|
|
20230919,102200,401325611,1995,1986,1995,1986,331
|
|
20230919,102100,400667927,1987,1986,1987,1986,19
|
|
20230919,102000,400630192,1987,1989,1993,1987,3293
|
|
20230919,101900,394083903,1995,1995,1995,1995,1
|
|
20230919,101800,394081908,1995,1995,1995,1995,0
|
|
20230919,101700,394081908,1995,1995,1995,1995,5027
|
|
20230919,101600,384053043,1995,1995,1995,1995,8204
|
|
20230919,101500,367686063,1995,1995,1995,1995,1064
|
|
20230919,101400,365563383,1995,1996,1996,1995,2251
|
|
20230919,101300,361072587,1996,1990,1996,1990,5068
|
|
20230919,101200,350964236,1990,1990,1990,1990,573
|
|
20230919,101100,349823966,1995,1989,1995,1989,56
|
|
20230919,101000,349712495,1990,1990,1990,1990,10
|
|
20230919,100900,349692595,1990,1990,1990,1990,0
|
|
20230919,100800,349692595,1990,1990,1990,1990,2
|
|
20230919,100700,349688615,1989,1990,1990,1989,47
|
|
20230919,100600,349595103,1992,1990,1992,1990,41
|
|
20230919,100500,349513511,1996,1996,1996,1996,0
|
|
20230919,100400,349513511,1996,1996,1996,1996,1
|
|
20230919,100300,349511515,1990,1996,1996,1990,334
|
|
20230919,100200,348846555,1996,1990,1996,1990,400
|
|
20230919,100100,348050481,1995,1995,1995,1995,1
|
|
20230919,100000,348048486,1996,1996,1996,1996,350
|
|
20230919,095900,347349886,1996,1996,1996,1996,2
|
|
20230919,095800,347345894,1990,1996,1996,1990,13355
|
|
20230919,095700,320702639,1999,1999,1999,1996,163
|
|
20230919,095600,320377282,1999,1995,1999,1995,7706
|
|
20230919,095500,305003807,1995,1996,1997,1995,7515
|
|
20230919,095400,289999311,1997,1997,1997,1997,1
|
|
20230919,095300,289997314,1996,1996,1996,1996,0
|
|
20230919,095200,289997314,1996,1996,1996,1996,0
|
|
20230919,095100,289997314,1996,1996,1997,1995,4269
|
|
20230919,095000,281474623,1995,1993,1996,1993,4571
|
|
20230919,094900,272357942,1993,1994,1994,1993,14
|
|
20230919,094800,272330039,1995,1995,1995,1995,6
|
|
20230919,094700,272318069,1995,1995,1995,1995,1
|
|
20230919,094600,272316074,1990,1992,1992,1990,1028
|
|
20230919,094500,270269409,1996,1993,1996,1993,268
|
|
20230919,094400,269734640,1996,1996,1996,1996,0
|
|
20230919,094300,269734640,1996,1993,1996,1993,3
|
|
20230919,094200,269728655,1994,1994,1996,1994,34
|
|
20230919,094100,269660839,1997,2000,2000,1995,16487
|
|
20230919,094000,236734867,1998,1998,1998,1998,2942
|
|
20230919,093900,230856751,1997,2005,2005,1997,14612
|
|
20230919,093800,201627075,2005,2000,2005,2000,5304
|
|
20230919,093700,191007365,2000,1997,2000,1997,8655
|
|
20230919,093600,173704783,1998,2005,2005,1997,3569
|
|
20230919,093500,166576951,2005,2005,2005,1995,11427
|
|
20230919,093400,143745926,1997,2005,2010,1997,3512
|
|
20230919,093300,136721514,2005,1998,2005,1998,8848
|
|
20230919,093200,119018959,1998,1989,1998,1989,4952
|
|
20230919,093100,109135472,1988,1982,1988,1982,515
|
|
20230919,093000,108111669,1985,1982,1985,1982,6267
|
|
20230919,092900,95674421,1983,1982,1983,1982,1172
|
|
20230919,092800,93350496,1982,1981,1982,1981,107
|
|
20230919,092700,93138519,1982,1982,1982,1982,10
|
|
20230919,092600,93118699,1983,1980,1983,1980,1282
|
|
20230919,092500,90579499,1981,1981,1981,1981,2
|
|
20230919,092400,90575537,1981,1980,1983,1973,5506
|
|
20230919,092300,79702104,1984,1980,1984,1980,521
|
|
20230919,092200,78668520,1984,1984,1984,1984,0
|
|
20230919,092100,78668520,1984,1984,1984,1984,0
|
|
20230919,092000,78668520,1984,1984,1984,1984,0
|
|
20230919,091900,78668520,1984,1984,1984,1984,3
|
|
20230919,091800,78662568,1980,1984,1984,1980,12
|
|
20230919,091700,78638785,1979,1979,1979,1979,2
|
|
20230919,091600,78634827,1979,1982,1985,1979,2581
|
|
20230919,091500,73513801,1982,1980,1982,1980,727
|
|
20230919,091400,72073823,1980,1980,1980,1980,0
|
|
20230919,091300,72073823,1980,1980,1980,1980,0
|
|
20230919,091200,72073823,1980,1980,1980,1980,181
|
|
20230919,091100,71715443,1980,1975,1981,1975,83
|
|
20230919,091000,71551028,1973,1973,1973,1973,11502
|
|
20230919,090900,48857582,1973,1974,1974,1972,1499
|
|
20230919,090800,45899734,1973,1979,1979,1973,500
|
|
20230919,090700,44912844,1973,1973,1973,1973,0
|
|
20230919,090600,44912844,1973,1976,1976,1973,605
|
|
20230919,090500,43718827,1977,1977,1977,1977,38
|
|
20230919,090400,43643701,1973,1973,1973,1973,726
|
|
20230919,090300,42211303,1971,1976,1976,1970,9709
|
|
20230919,090200,23056885,1977,1982,1982,1976,1797
|
|
20230919,090100,19496679,1985,1988,1988,1976,3763
|
|
20230919,090000,12042498,1985,1988,1990,1985,5354
|