591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,184800,555180232,1984,1984,1984,1984,8186
|
|
20230821,184700,555180232,1984,1984,1984,1984,0
|
|
20230821,184600,555180232,1984,1984,1984,1984,0
|
|
20230821,184500,555180232,1984,1984,1984,1984,0
|
|
20230821,184400,555180232,1984,1984,1984,1984,0
|
|
20230821,184300,555180232,1984,1984,1984,1984,0
|
|
20230821,184200,555180232,1984,1984,1984,1984,0
|
|
20230821,184100,555180232,1984,1984,1984,1984,0
|
|
20230821,184000,555180232,1984,1984,1984,1984,0
|
|
20230821,183900,555180232,1984,1984,1984,1984,0
|
|
20230821,183800,555180232,1984,1984,1984,1984,0
|
|
20230821,183700,555180232,1984,1984,1984,1984,0
|
|
20230821,183600,555180232,1984,1984,1984,1984,0
|
|
20230821,183500,555180232,1984,1984,1984,1984,0
|
|
20230821,183400,555180232,1984,1984,1984,1984,0
|
|
20230821,183300,555180232,1984,1984,1984,1984,0
|
|
20230821,183200,555180232,1984,1984,1984,1984,0
|
|
20230821,183100,555180232,1984,1984,1984,1984,0
|
|
20230821,183000,555180232,1984,1984,1984,1984,0
|
|
20230821,182900,555180232,1984,1984,1984,1984,0
|
|
20230821,182800,555180232,1984,1984,1984,1984,0
|
|
20230821,182700,555180232,1984,1984,1984,1984,0
|
|
20230821,182600,555180232,1984,1984,1984,1984,0
|
|
20230821,182500,555180232,1984,1984,1984,1984,0
|
|
20230821,182400,555180232,1984,1984,1984,1984,0
|
|
20230821,182300,555180232,1984,1984,1984,1984,0
|
|
20230821,182200,555180232,1984,1984,1984,1984,0
|
|
20230821,182100,555180232,1984,1984,1984,1984,0
|
|
20230821,182000,555180232,1984,1984,1984,1984,0
|
|
20230821,181900,555180232,1984,1984,1984,1984,0
|
|
20230821,181800,555180232,1984,1984,1984,1984,8186
|
|
20230821,181700,555180232,1984,1984,1984,1984,0
|
|
20230821,181600,555180232,1984,1984,1984,1984,0
|
|
20230821,181500,555180232,1984,1984,1984,1984,0
|
|
20230821,181400,555180232,1984,1984,1984,1984,0
|
|
20230821,181300,555180232,1984,1984,1984,1984,0
|
|
20230821,181200,555180232,1984,1984,1984,1984,0
|
|
20230821,181100,555180232,1984,1984,1984,1984,0
|
|
20230821,181000,555180232,1984,1984,1984,1984,0
|
|
20230821,180900,555180232,1984,1984,1984,1984,0
|
|
20230821,180800,555180232,1984,1984,1984,1984,0
|
|
20230821,180700,555180232,1984,1984,1984,1984,0
|
|
20230821,180600,555180232,1984,1984,1984,1984,0
|
|
20230821,180500,555180232,1984,1984,1984,1984,0
|
|
20230821,180400,555180232,1984,1984,1984,1984,0
|
|
20230821,180300,555180232,1984,1984,1984,1984,0
|
|
20230821,180200,555180232,1984,1984,1984,1984,0
|
|
20230821,180100,555180232,1984,1984,1984,1984,0
|
|
20230821,180000,555180232,1984,1984,1984,1984,0
|
|
20230821,175900,555180232,1984,1984,1984,1984,0
|
|
20230821,175800,555180232,1984,1984,1984,1984,0
|
|
20230821,175700,555180232,1984,1984,1984,1984,0
|
|
20230821,175600,555180232,1984,1984,1984,1984,0
|
|
20230821,175500,555180232,1984,1984,1984,1984,0
|
|
20230821,175400,555180232,1984,1984,1984,1984,0
|
|
20230821,175300,555180232,1984,1984,1984,1984,0
|
|
20230821,175200,555180232,1984,1984,1984,1984,0
|
|
20230821,175100,555180232,1984,1984,1984,1984,0
|
|
20230821,175000,555180232,1984,1984,1984,1984,0
|
|
20230821,174900,555180232,1984,1984,1984,1984,0
|
|
20230821,174800,555180232,1984,1984,1984,1984,8186
|
|
20230821,174700,555180232,1984,1984,1984,1984,0
|
|
20230821,174600,555180232,1984,1984,1984,1984,0
|
|
20230821,174500,555180232,1984,1984,1984,1984,0
|
|
20230821,174400,555180232,1984,1984,1984,1984,0
|
|
20230821,174300,555180232,1984,1984,1984,1984,0
|
|
20230821,174200,555180232,1984,1984,1984,1984,0
|
|
20230821,174100,555180232,1984,1984,1984,1984,0
|
|
20230821,174000,555180232,1984,1984,1984,1984,0
|
|
20230821,173900,555180232,1984,1984,1984,1984,0
|
|
20230821,173800,555180232,1984,1984,1984,1984,0
|
|
20230821,173700,555180232,1984,1984,1984,1984,0
|
|
20230821,173600,555180232,1984,1984,1984,1984,0
|
|
20230821,173500,555180232,1984,1984,1984,1984,0
|
|
20230821,173400,555180232,1984,1984,1984,1984,0
|
|
20230821,173300,555180232,1984,1984,1984,1984,0
|
|
20230821,173200,555180232,1984,1984,1984,1984,0
|
|
20230821,173100,555180232,1984,1984,1984,1984,0
|
|
20230821,173000,555180232,1984,1984,1984,1984,0
|
|
20230821,172900,555180232,1984,1984,1984,1984,0
|
|
20230821,172800,555180232,1984,1984,1984,1984,0
|
|
20230821,172700,555180232,1984,1984,1984,1984,0
|
|
20230821,172600,555180232,1984,1984,1984,1984,0
|
|
20230821,172500,555180232,1984,1984,1984,1984,0
|
|
20230821,172400,555180232,1984,1984,1984,1984,0
|
|
20230821,172300,555180232,1984,1984,1984,1984,0
|
|
20230821,172200,555180232,1984,1984,1984,1984,0
|
|
20230821,172100,555180232,1984,1984,1984,1984,0
|
|
20230821,172000,555180232,1984,1984,1984,1984,0
|
|
20230821,171900,555180232,1984,1984,1984,1984,0
|
|
20230821,171800,555180232,1984,1984,1984,1984,8186
|
|
20230821,171700,555180232,1984,1984,1984,1984,0
|
|
20230821,171600,555180232,1984,1984,1984,1984,0
|
|
20230821,171500,555180232,1984,1984,1984,1984,0
|
|
20230821,171400,555180232,1984,1984,1984,1984,0
|
|
20230821,171300,555180232,1984,1984,1984,1984,0
|
|
20230821,171200,555180232,1984,1984,1984,1984,0
|
|
20230821,171100,555180232,1984,1984,1984,1984,0
|
|
20230821,171000,555180232,1984,1984,1984,1984,0
|
|
20230821,170900,555180232,1984,1984,1984,1984,0
|
|
20230821,170800,555180232,1984,1984,1984,1984,0
|
|
20230821,170700,555180232,1984,1984,1984,1984,0
|
|
20230821,170600,555180232,1984,1984,1984,1984,0
|
|
20230821,170500,555180232,1984,1984,1984,1984,0
|
|
20230821,170400,555180232,1984,1984,1984,1984,0
|
|
20230821,170300,555180232,1984,1984,1984,1984,0
|
|
20230821,170200,555180232,1984,1984,1984,1984,0
|
|
20230821,170100,555180232,1984,1984,1984,1984,0
|
|
20230821,170000,555180232,1984,1984,1984,1984,0
|
|
20230821,165900,555180232,1984,1984,1984,1984,0
|
|
20230821,165800,555180232,1984,1984,1984,1984,0
|
|
20230821,165700,555180232,1984,1984,1984,1984,0
|
|
20230821,165600,555180232,1984,1984,1984,1984,0
|
|
20230821,165500,555180232,1984,1984,1984,1984,0
|
|
20230821,165400,555180232,1984,1984,1984,1984,0
|
|
20230821,165300,555180232,1984,1984,1984,1984,0
|
|
20230821,165200,555180232,1984,1984,1984,1984,0
|
|
20230821,165100,555180232,1984,1984,1984,1984,0
|
|
20230821,165000,555180232,1984,1984,1984,1984,0
|
|
20230821,164900,555180232,1984,1984,1984,1984,0
|
|
20230821,164800,555180232,1984,1984,1984,1984,8186
|
|
20230821,164700,555180232,1984,1984,1984,1984,0
|
|
20230821,164600,555180232,1984,1984,1984,1984,0
|
|
20230821,164500,555180232,1984,1984,1984,1984,0
|
|
20230821,164400,555180232,1984,1984,1984,1984,0
|
|
20230821,164300,555180232,1984,1984,1984,1984,0
|
|
20230821,164200,555180232,1984,1984,1984,1984,0
|
|
20230821,164100,555180232,1984,1984,1984,1984,0
|
|
20230821,164000,555180232,1984,1984,1984,1984,0
|
|
20230821,163900,555180232,1984,1984,1984,1984,0
|
|
20230821,163800,555180232,1984,1984,1984,1984,0
|
|
20230821,163700,555180232,1984,1984,1984,1984,0
|
|
20230821,163600,555180232,1984,1984,1984,1984,0
|
|
20230821,163500,555180232,1984,1984,1984,1984,0
|
|
20230821,163400,555180232,1984,1984,1984,1984,0
|
|
20230821,163300,555180232,1984,1984,1984,1984,0
|
|
20230821,163200,555180232,1984,1984,1984,1984,0
|
|
20230821,163100,555180232,1984,1984,1984,1984,0
|
|
20230821,163000,555180232,1984,1984,1984,1984,0
|
|
20230821,162900,555180232,1984,1984,1984,1984,0
|
|
20230821,162800,555180232,1984,1984,1984,1984,0
|
|
20230821,162700,555180232,1984,1984,1984,1984,0
|
|
20230821,162600,555180232,1984,1984,1984,1984,0
|
|
20230821,162500,555180232,1984,1984,1984,1984,0
|
|
20230821,162400,555180232,1984,1984,1984,1984,0
|
|
20230821,162300,555180232,1984,1984,1984,1984,0
|
|
20230821,162200,555180232,1984,1984,1984,1984,0
|
|
20230821,162100,555180232,1984,1984,1984,1984,0
|
|
20230821,162000,555180232,1984,1984,1984,1984,0
|
|
20230821,161900,555180232,1984,1984,1984,1984,0
|
|
20230821,161800,555180232,1984,1984,1984,1984,8186
|
|
20230821,161700,555180232,1984,1984,1984,1984,0
|
|
20230821,161600,555180232,1984,1984,1984,1984,0
|
|
20230821,161500,555180232,1984,1984,1984,1984,0
|
|
20230821,161400,555180232,1984,1984,1984,1984,0
|
|
20230821,161300,555180232,1984,1984,1984,1984,0
|
|
20230821,161200,555180232,1984,1984,1984,1984,0
|
|
20230821,161100,555180232,1984,1984,1984,1984,0
|
|
20230821,161000,555180232,1984,1984,1984,1984,0
|
|
20230821,160900,555180232,1984,1984,1984,1984,0
|
|
20230821,160800,555180232,1984,1984,1984,1984,0
|
|
20230821,160700,555180232,1984,1984,1984,1984,0
|
|
20230821,160600,555180232,1984,1984,1984,1984,0
|
|
20230821,160500,555180232,1984,1984,1984,1984,0
|
|
20230821,160400,555180232,1984,1984,1984,1984,0
|
|
20230821,160300,555180232,1984,1984,1984,1984,0
|
|
20230821,160200,555180232,1984,1984,1984,1984,0
|
|
20230821,160100,555180232,1984,1984,1984,1984,0
|
|
20230821,160000,555180232,1984,1984,1984,1984,0
|
|
20230821,155900,555180232,1984,1984,1984,1984,0
|
|
20230821,155800,555180232,1984,1984,1984,1984,0
|
|
20230821,155700,555180232,1984,1984,1984,1984,0
|
|
20230821,155600,555180232,1984,1984,1984,1984,0
|
|
20230821,155500,555180232,1984,1984,1984,1984,0
|
|
20230821,155400,555180232,1984,1984,1984,1984,0
|
|
20230821,155300,555180232,1984,1984,1984,1984,0
|
|
20230821,155200,555180232,1984,1984,1984,1984,0
|
|
20230821,155100,555180232,1984,1984,1984,1984,0
|
|
20230821,155000,555180232,1984,1984,1984,1984,0
|
|
20230821,154900,555180232,1984,1984,1984,1984,0
|
|
20230821,154800,555180232,1984,1984,1984,1984,8186
|
|
20230821,154700,555180232,1984,1984,1984,1984,0
|
|
20230821,154600,555180232,1984,1984,1984,1984,0
|
|
20230821,154500,555180232,1984,1984,1984,1984,0
|
|
20230821,154400,555180232,1984,1984,1984,1984,0
|
|
20230821,154300,555180232,1984,1984,1984,1984,0
|
|
20230821,154200,555180232,1984,1984,1984,1984,0
|
|
20230821,154100,555180232,1984,1984,1984,1984,0
|
|
20230821,154000,555180232,1984,1984,1984,1984,0
|
|
20230821,153900,555180232,1984,1984,1984,1984,0
|
|
20230821,153800,555180232,1984,1984,1984,1984,0
|
|
20230821,153700,555180232,1984,1984,1984,1984,0
|
|
20230821,153600,555180232,1984,1984,1984,1984,0
|
|
20230821,153500,555180232,1984,1984,1984,1984,0
|
|
20230821,153400,555180232,1984,1984,1984,1984,0
|
|
20230821,153300,555180232,1984,1984,1984,1984,0
|
|
20230821,153200,555180232,1984,1984,1984,1984,0
|
|
20230821,153100,555180232,1984,1984,1984,1984,0
|
|
20230821,153000,555180232,1984,1984,1984,1984,8186
|
|
20230821,152900,538939208,1984,1984,1984,1984,0
|
|
20230821,152800,538939208,1984,1984,1984,1984,0
|
|
20230821,152700,538939208,1984,1984,1984,1984,0
|
|
20230821,152600,538939208,1984,1984,1984,1984,0
|
|
20230821,152500,538939208,1984,1984,1984,1984,0
|
|
20230821,152400,538939208,1984,1984,1984,1984,0
|
|
20230821,152300,538939208,1984,1984,1984,1984,0
|
|
20230821,152200,538939208,1984,1984,1984,1984,0
|
|
20230821,152100,538939208,1984,1984,1984,1984,0
|
|
20230821,152000,538939208,1984,1984,1984,1984,0
|
|
20230821,151900,538939208,1984,1983,1984,1982,12763
|
|
20230821,151800,513630286,1983,1982,1983,1982,663
|
|
20230821,151700,512316217,1982,1982,1982,1982,112
|
|
20230821,151600,512094233,1982,1983,1983,1982,42
|
|
20230821,151500,512010988,1982,1982,1982,1982,423
|
|
20230821,151400,511172602,1982,1982,1982,1982,0
|
|
20230821,151300,511172602,1982,1984,1984,1982,347
|
|
20230821,151200,510484844,1984,1984,1984,1984,1
|
|
20230821,151100,510482860,1982,1982,1982,1982,300
|
|
20230821,151000,509888260,1984,1984,1984,1983,258
|
|
20230821,150900,509376643,1984,1984,1984,1984,10
|
|
20230821,150800,509356803,1984,1984,1984,1984,5
|
|
20230821,150700,509346883,1985,1985,1985,1985,0
|
|
20230821,150600,509346883,1985,1985,1985,1985,150
|
|
20230821,150500,509049133,1983,1984,1984,1983,415
|
|
20230821,150400,508226187,1985,1985,1985,1985,252
|
|
20230821,150300,507725967,1985,1985,1986,1985,7263
|
|
20230821,150200,493308843,1985,1985,1985,1985,4841
|
|
20230821,150100,483699458,1985,1985,1985,1985,1852
|
|
20230821,150000,480023238,1985,1986,1986,1985,2603
|
|
20230821,145900,474856281,1985,1985,1985,1985,400
|
|
20230821,145800,474062281,1985,1985,1985,1985,830
|
|
20230821,145700,472414731,1985,1985,1985,1985,1007
|
|
20230821,145600,470415836,1985,1985,1985,1985,657
|
|
20230821,145500,469111691,1986,1986,1986,1986,0
|
|
20230821,145400,469111691,1986,1986,1986,1986,1
|
|
20230821,145300,469109705,1985,1985,1985,1985,431
|
|
20230821,145200,468254170,1985,1985,1985,1985,42
|
|
20230821,145100,468170800,1985,1984,1985,1984,939
|
|
20230821,145000,466307626,1984,1984,1984,1984,318
|
|
20230821,144900,465676714,1983,1983,1983,1983,42
|
|
20230821,144800,465593428,1985,1983,1985,1983,716
|
|
20230821,144700,464173598,1985,1983,1985,1983,125
|
|
20230821,144600,463925721,1983,1985,1985,1983,1922
|
|
20230821,144500,460113995,1986,1986,1986,1986,0
|
|
20230821,144400,460113995,1986,1986,1986,1986,0
|
|
20230821,144300,460113995,1986,1986,1986,1986,0
|
|
20230821,144200,460113995,1986,1986,1986,1986,1
|
|
20230821,144100,460112009,1984,1986,1986,1984,21528
|
|
20230821,144000,417378754,1986,1985,1986,1985,1101
|
|
20230821,143900,415193268,1985,1985,1985,1985,251
|
|
20230821,143800,414695033,1985,1985,1985,1985,0
|
|
20230821,143700,414695033,1985,1985,1985,1985,0
|
|
20230821,143600,414695033,1985,1985,1985,1985,937
|
|
20230821,143500,412835088,1986,1986,1986,1986,500
|
|
20230821,143400,411842088,1986,1985,1986,1985,959
|
|
20230821,143300,409938472,1985,1985,1985,1985,696
|
|
20230821,143200,408556912,1986,1985,1986,1985,690
|
|
20230821,143100,407187258,1985,1985,1985,1985,676
|
|
20230821,143000,405845398,1986,1986,1986,1986,0
|
|
20230821,142900,405845398,1986,1986,1986,1986,6
|
|
20230821,142800,405833482,1986,1986,1986,1986,1020
|
|
20230821,142700,403807762,1986,1986,1986,1986,0
|
|
20230821,142600,403807762,1986,1986,1986,1986,183
|
|
20230821,142500,403444324,1986,1986,1986,1986,500
|
|
20230821,142400,402451324,1985,1986,1986,1985,3050
|
|
20230821,142300,396394394,1986,1986,1986,1986,1
|
|
20230821,142200,396392408,1985,1985,1985,1985,193
|
|
20230821,142100,396009303,1985,1985,1985,1985,1939
|
|
20230821,142000,392160388,1987,1987,1987,1987,10
|
|
20230821,141900,392140518,1987,1987,1987,1987,352
|
|
20230821,141800,391441094,1987,1987,1987,1987,14
|
|
20230821,141700,391413276,1987,1987,1987,1987,0
|
|
20230821,141600,391413276,1987,1987,1987,1987,100
|
|
20230821,141500,391214576,1985,1985,1985,1985,300
|
|
20230821,141400,390619076,1987,1986,1987,1986,301
|
|
20230821,141300,390021089,1986,1986,1986,1986,44
|
|
20230821,141200,389933705,1986,1987,1987,1986,1650
|
|
20230821,141100,386656804,1987,1987,1987,1987,3000
|
|
20230821,141000,380695804,1987,1987,1987,1987,0
|
|
20230821,140900,380695804,1987,1987,1987,1987,0
|
|
20230821,140800,380695804,1987,1987,1987,1987,0
|
|
20230821,140700,380695804,1987,1987,1987,1987,0
|
|
20230821,140600,380695804,1987,1987,1987,1987,1
|
|
20230821,140500,380693817,1987,1987,1987,1987,0
|
|
20230821,140400,380693817,1987,1987,1987,1987,0
|
|
20230821,140300,380693817,1987,1987,1987,1987,500
|
|
20230821,140200,379700317,1987,1986,1987,1986,6
|
|
20230821,140100,379688400,1987,1986,1987,1986,14
|
|
20230821,140000,379660595,1987,1987,1987,1987,500
|
|
20230821,135900,378667095,1987,1987,1987,1987,0
|
|
20230821,135800,378667095,1987,1987,1987,1987,100
|
|
20230821,135700,378468395,1985,1987,1987,1985,2
|
|
20230821,135600,378464423,1985,1985,1985,1985,438
|
|
20230821,135500,377594993,1986,1986,1986,1986,0
|
|
20230821,135400,377594993,1986,1986,1986,1986,5
|
|
20230821,135300,377585063,1986,1986,1986,1986,0
|
|
20230821,135200,377585063,1986,1986,1986,1986,3
|
|
20230821,135100,377579105,1987,1987,1987,1985,350
|
|
20230821,135000,376884343,1987,1987,1987,1987,7
|
|
20230821,134900,376870434,1987,1987,1987,1987,0
|
|
20230821,134800,376870434,1987,1987,1987,1987,5
|
|
20230821,134700,376860499,1985,1985,1985,1985,315
|
|
20230821,134600,376235224,1986,1986,1986,1986,13
|
|
20230821,134500,376209406,1987,1985,1987,1985,80
|
|
20230821,134400,376050594,1986,1986,1986,1986,150
|
|
20230821,134300,375752694,1985,1985,1985,1985,0
|
|
20230821,134200,375752694,1985,1985,1985,1985,500
|
|
20230821,134100,374760194,1986,1986,1986,1986,484
|
|
20230821,134000,373798970,1986,1986,1986,1986,5
|
|
20230821,133900,373789040,1986,1985,1986,1985,1393
|
|
20230821,133800,371023083,1985,1985,1985,1985,0
|
|
20230821,133700,371023083,1985,1985,1985,1985,356
|
|
20230821,133600,370316423,1986,1986,1986,1986,0
|
|
20230821,133500,370316423,1986,1986,1986,1986,5
|
|
20230821,133400,370306493,1986,1986,1986,1986,0
|
|
20230821,133300,370306493,1986,1986,1986,1986,0
|
|
20230821,133200,370306493,1986,1986,1986,1986,0
|
|
20230821,133100,370306493,1986,1986,1986,1986,0
|
|
20230821,133000,370306493,1986,1986,1986,1985,52
|
|
20230821,132900,370203271,1985,1985,1985,1985,190
|
|
20230821,132800,369826121,1985,1986,1986,1985,259
|
|
20230821,132700,369312005,1986,1986,1986,1986,0
|
|
20230821,132600,369312005,1986,1986,1986,1986,10
|
|
20230821,132500,369292145,1985,1985,1985,1985,0
|
|
20230821,132400,369292145,1985,1985,1985,1985,299
|
|
20230821,132300,368698630,1986,1986,1986,1986,302
|
|
20230821,132200,368098858,1986,1986,1986,1986,0
|
|
20230821,132100,368098858,1986,1986,1986,1986,0
|
|
20230821,132000,368098858,1986,1986,1986,1986,0
|
|
20230821,131900,368098858,1986,1986,1986,1986,100
|
|
20230821,131800,367900258,1985,1985,1985,1985,533
|
|
20230821,131700,366842253,1986,1986,1986,1986,1
|
|
20230821,131600,366840267,1985,1985,1985,1985,440
|
|
20230821,131500,365966867,1986,1985,1986,1985,2370
|
|
20230821,131400,361262416,1986,1986,1986,1986,0
|
|
20230821,131300,361262416,1986,1986,1986,1986,0
|
|
20230821,131200,361262416,1986,1986,1986,1986,0
|
|
20230821,131100,361262416,1986,1986,1986,1986,25
|
|
20230821,131000,361212766,1985,1985,1985,1985,1000
|
|
20230821,130900,359227766,1986,1985,1986,1985,342
|
|
20230821,130800,358548895,1986,1986,1986,1986,0
|
|
20230821,130700,358548895,1986,1986,1986,1986,639
|
|
20230821,130600,357279841,1986,1986,1986,1986,117
|
|
20230821,130500,357047479,1985,1985,1985,1985,0
|
|
20230821,130400,357047479,1985,1985,1986,1985,2003
|
|
20230821,130300,353071521,1985,1985,1985,1985,1686
|
|
20230821,130200,349724811,1986,1985,1986,1985,686
|
|
20230821,130100,348363091,1985,1985,1985,1985,0
|
|
20230821,130000,348363091,1985,1986,1986,1985,444
|
|
20230821,125900,347481746,1986,1986,1986,1986,5
|
|
20230821,125800,347471816,1986,1986,1986,1986,0
|
|
20230821,125700,347471816,1986,1986,1986,1986,5
|
|
20230821,125600,347461886,1985,1986,1986,1985,550
|
|
20230821,125500,346370086,1985,1985,1985,1985,365
|
|
20230821,125400,345645561,1986,1986,1986,1986,0
|
|
20230821,125300,345645561,1986,1986,1986,1986,0
|
|
20230821,125200,345645561,1986,1986,1986,1986,400
|
|
20230821,125100,344851161,1986,1986,1986,1986,0
|
|
20230821,125000,344851161,1986,1986,1986,1986,0
|
|
20230821,124900,344851161,1986,1986,1986,1986,1
|
|
20230821,124800,344849175,1985,1985,1985,1985,0
|
|
20230821,124700,344849175,1985,1985,1985,1985,0
|
|
20230821,124600,344849175,1985,1985,1985,1985,0
|
|
20230821,124500,344849175,1985,1985,1985,1985,432
|
|
20230821,124400,343991655,1985,1985,1985,1985,1811
|
|
20230821,124300,340396820,1986,1986,1986,1986,1
|
|
20230821,124200,340394834,1985,1986,1986,1985,787
|
|
20230821,124100,338832451,1987,1985,1987,1985,565
|
|
20230821,124000,337710361,1986,1986,1986,1986,130
|
|
20230821,123900,337452181,1986,1986,1986,1986,27
|
|
20230821,123800,337398559,1986,1986,1986,1986,750
|
|
20230821,123700,335909059,1986,1986,1986,1986,10
|
|
20230821,123600,335889199,1986,1986,1986,1986,0
|
|
20230821,123500,335889199,1986,1986,1986,1986,1
|
|
20230821,123400,335887213,1985,1986,1986,1985,1042
|
|
20230821,123300,333818124,1987,1987,1987,1987,0
|
|
20230821,123200,333818124,1987,1987,1987,1987,0
|
|
20230821,123100,333818124,1987,1987,1987,1987,0
|
|
20230821,123000,333818124,1987,1987,1987,1987,0
|
|
20230821,122900,333818124,1987,1987,1987,1987,0
|
|
20230821,122800,333818124,1987,1987,1987,1987,0
|
|
20230821,122700,333818124,1987,1985,1987,1985,4173
|
|
20230821,122600,325534717,1985,1987,1987,1985,510
|
|
20230821,122500,324522347,1985,1985,1985,1985,0
|
|
20230821,122400,324522347,1985,1985,1985,1985,1047
|
|
20230821,122300,322444052,1987,1987,1987,1987,10
|
|
20230821,122200,322424182,1985,1985,1985,1985,2
|
|
20230821,122100,322420212,1985,1985,1985,1985,361
|
|
20230821,122000,321703627,1987,1987,1987,1987,25
|
|
20230821,121900,321653952,1987,1987,1987,1987,0
|
|
20230821,121800,321653952,1987,1987,1987,1987,0
|
|
20230821,121700,321653952,1987,1987,1987,1987,0
|
|
20230821,121600,321653952,1987,1987,1987,1987,0
|
|
20230821,121500,321653952,1987,1987,1987,1987,0
|
|
20230821,121400,321653952,1987,1987,1987,1987,20
|
|
20230821,121300,321614212,1987,1987,1987,1987,1
|
|
20230821,121200,321612225,1985,1985,1985,1985,0
|
|
20230821,121100,321612225,1985,1985,1985,1985,0
|
|
20230821,121000,321612225,1985,1986,1986,1985,8
|
|
20230821,120900,321596344,1987,1987,1987,1987,0
|
|
20230821,120800,321596344,1987,1987,1987,1987,1
|
|
20230821,120700,321594357,1985,1986,1986,1985,868
|
|
20230821,120600,319871277,1986,1986,1986,1986,0
|
|
20230821,120500,319871277,1986,1986,1986,1986,0
|
|
20230821,120400,319871277,1986,1986,1986,1986,0
|
|
20230821,120300,319871277,1986,1986,1986,1986,256
|
|
20230821,120200,319362861,1986,1986,1986,1986,0
|
|
20230821,120100,319362861,1986,1986,1986,1986,0
|
|
20230821,120000,319362861,1986,1986,1986,1986,0
|
|
20230821,115900,319362861,1986,1986,1986,1986,36
|
|
20230821,115800,319291365,1986,1986,1986,1986,9
|
|
20230821,115700,319273491,1986,1986,1986,1986,300
|
|
20230821,115600,318677691,1986,1986,1986,1986,30
|
|
20230821,115500,318618111,1985,1986,1986,1985,10
|
|
20230821,115400,318598252,1986,1985,1986,1985,501
|
|
20230821,115300,317603766,1985,1985,1985,1985,0
|
|
20230821,115200,317603766,1985,1985,1985,1985,0
|
|
20230821,115100,317603766,1985,1986,1986,1985,404
|
|
20230821,115000,316801825,1985,1985,1985,1985,2000
|
|
20230821,114900,312831825,1987,1987,1987,1987,20
|
|
20230821,114800,312792085,1987,1986,1987,1985,4710
|
|
20230821,114700,303442535,1986,1986,1986,1986,462
|
|
20230821,114600,302525003,1986,1986,1986,1986,0
|
|
20230821,114500,302525003,1986,1986,1986,1986,779
|
|
20230821,114400,300977909,1986,1986,1986,1986,1
|
|
20230821,114300,300975923,1987,1987,1987,1987,0
|
|
20230821,114200,300975923,1987,1986,1987,1985,351
|
|
20230821,114100,300279185,1985,1986,1986,1985,1186
|
|
20230821,114000,297924973,1987,1987,1987,1987,0
|
|
20230821,113900,297924973,1987,1987,1987,1987,1
|
|
20230821,113800,297922986,1985,1987,1987,1985,1416
|
|
20230821,113700,295111770,1986,1986,1986,1986,1317
|
|
20230821,113600,292496208,1986,1985,1986,1985,5814
|
|
20230821,113500,280955416,1986,1986,1986,1985,680
|
|
20230821,113400,279605612,1986,1986,1986,1986,1
|
|
20230821,113300,279603626,1986,1984,1986,1984,3038
|
|
20230821,113200,273574193,1985,1983,1985,1981,1010
|
|
20230821,113100,271572867,1985,1985,1985,1985,0
|
|
20230821,113000,271572867,1985,1985,1985,1985,0
|
|
20230821,112900,271572867,1985,1985,1985,1985,1
|
|
20230821,112800,271570882,1985,1983,1985,1982,353
|
|
20230821,112700,270871231,1985,1985,1985,1985,0
|
|
20230821,112600,270871231,1985,1984,1985,1983,513
|
|
20230821,112500,269853467,1983,1985,1985,1983,1081
|
|
20230821,112400,267708844,1985,1985,1985,1985,0
|
|
20230821,112300,267708844,1985,1985,1985,1985,0
|
|
20230821,112200,267708844,1985,1985,1985,1985,3
|
|
20230821,112100,267702889,1983,1985,1985,1983,291
|
|
20230821,112000,267125834,1983,1984,1984,1983,54
|
|
20230821,111900,267018750,1986,1986,1986,1986,2
|
|
20230821,111800,267014778,1986,1983,1986,1983,43
|
|
20230821,111700,266929503,1983,1984,1984,1983,492
|
|
20230821,111600,265953813,1983,1984,1984,1983,5002
|
|
20230821,111500,256034845,1984,1984,1984,1984,108
|
|
20230821,111400,255820573,1986,1986,1986,1986,2
|
|
20230821,111300,255816601,1986,1986,1986,1986,270
|
|
20230821,111200,255280381,1986,1986,1986,1986,101
|
|
20230821,111100,255079795,1982,1984,1984,1982,260
|
|
20230821,111000,254564467,1986,1986,1986,1986,35
|
|
20230821,110900,254494957,1986,1986,1986,1986,22
|
|
20230821,110800,254451265,1986,1986,1986,1983,113
|
|
20230821,110700,254227172,1983,1986,1986,1983,38
|
|
20230821,110600,254151796,1983,1983,1983,1983,0
|
|
20230821,110500,254151796,1983,1983,1983,1983,200
|
|
20230821,110400,253755196,1982,1985,1985,1982,7058
|
|
20230821,110300,239750174,1986,1987,1987,1986,106
|
|
20230821,110200,239539657,1986,1986,1986,1986,0
|
|
20230821,110100,239539657,1986,1987,1987,1986,320
|
|
20230821,110000,238903837,1987,1987,1987,1987,0
|
|
20230821,105900,238903837,1987,1987,1987,1987,0
|
|
20230821,105800,238903837,1987,1987,1987,1987,100
|
|
20230821,105700,238705137,1987,1987,1987,1987,0
|
|
20230821,105600,238705137,1987,1985,1987,1985,111
|
|
20230821,105500,238484780,1985,1985,1985,1985,0
|
|
20230821,105400,238484780,1985,1986,1986,1985,6074
|
|
20230821,105300,226427790,1987,1987,1987,1986,3924
|
|
20230821,105200,218632613,1989,1989,1989,1989,14
|
|
20230821,105100,218604767,1989,1990,1990,1989,30
|
|
20230821,105000,218545073,1990,1989,1990,1989,630
|
|
20230821,104900,217291977,1989,1989,1989,1989,0
|
|
20230821,104800,217291977,1989,1989,1989,1989,101
|
|
20230821,104700,217091088,1990,1989,1990,1989,10
|
|
20230821,104600,217071197,1989,1989,1989,1989,21
|
|
20230821,104500,217029428,1989,1989,1989,1989,500
|
|
20230821,104400,216034928,1989,1989,1989,1989,0
|
|
20230821,104300,216034928,1989,1989,1989,1989,503
|
|
20230821,104200,215034461,1989,1989,1989,1989,1
|
|
20230821,104100,215032472,1989,1989,1989,1989,40
|
|
20230821,104000,214952912,1987,1987,1987,1987,3999
|
|
20230821,103900,207006899,1988,1988,1988,1988,18
|
|
20230821,103800,206971115,1987,1987,1987,1987,100
|
|
20230821,103700,206772415,1988,1990,1990,1988,102
|
|
20230821,103600,206569439,1990,1990,1990,1990,0
|
|
20230821,103500,206569439,1990,1990,1990,1990,0
|
|
20230821,103400,206569439,1990,1990,1990,1990,4000
|
|
20230821,103300,198609439,1989,1989,1989,1989,1000
|
|
20230821,103200,196620439,1989,1989,1989,1989,2008
|
|
20230821,103100,192626527,1986,1986,1986,1986,0
|
|
20230821,103000,192626527,1986,1986,1989,1986,1386
|
|
20230821,102900,189873922,1988,1988,1988,1988,112
|
|
20230821,102800,189651266,1990,1990,1990,1990,5
|
|
20230821,102700,189641316,1990,1990,1990,1990,0
|
|
20230821,102600,189641316,1990,1990,1990,1990,0
|
|
20230821,102500,189641316,1990,1990,1990,1990,0
|
|
20230821,102400,189641316,1990,1990,1990,1990,300
|
|
20230821,102300,189044316,1990,1990,1990,1990,1001
|
|
20230821,102200,187052326,1990,1990,1990,1990,30
|
|
20230821,102100,186992626,1990,1990,1990,1990,1
|
|
20230821,102000,186990636,1990,1990,1990,1990,52
|
|
20230821,101900,186887156,1990,1990,1990,1990,6
|
|
20230821,101800,186875216,1990,1986,1990,1986,1047
|
|
20230821,101700,184795862,1986,1987,1987,1986,1782
|
|
20230821,101600,181256610,1987,1991,1991,1987,3264
|
|
20230821,101500,174767051,1991,1990,1991,1990,1050
|
|
20230821,101400,172677167,1990,1990,1990,1990,166
|
|
20230821,101300,172346827,1991,1991,1991,1991,15
|
|
20230821,101200,172316962,1990,1990,1990,1990,0
|
|
20230821,101100,172316962,1990,1990,1991,1990,538
|
|
20230821,101000,171246341,1990,1991,1991,1990,1515
|
|
20230821,100900,168230976,1991,1991,1991,1991,50
|
|
20230821,100800,168131426,1991,1991,1991,1991,12
|
|
20230821,100700,168107534,1991,1991,1991,1991,103
|
|
20230821,100600,167902461,1991,1991,1991,1990,5109
|
|
20230821,100500,157735469,1991,1992,1992,1991,1046
|
|
20230821,100400,155652879,1991,1991,1992,1991,705
|
|
20230821,100300,154249221,1991,1991,1991,1991,553
|
|
20230821,100200,153148198,1992,1992,1992,1991,1880
|
|
20230821,100100,149404806,1992,1994,1994,1992,200
|
|
20230821,100000,149006198,1995,1995,1995,1995,3000
|
|
20230821,095900,143021198,1995,1995,1995,1995,12
|
|
20230821,095800,142997258,1995,1995,1995,1995,1104
|
|
20230821,095700,140794778,1995,1995,1995,1995,1254
|
|
20230821,095600,138293048,1994,1994,1994,1994,1009
|
|
20230821,095500,136281102,1996,1995,1996,1995,1115
|
|
20230821,095400,134056576,1997,1997,1997,1997,0
|
|
20230821,095300,134056576,1997,1997,1997,1997,0
|
|
20230821,095200,134056576,1997,1997,1998,1997,1983
|
|
20230821,095100,130096524,1997,1997,1997,1997,3814
|
|
20230821,095000,122479966,1997,1998,1998,1994,4132
|
|
20230821,094900,114228499,1997,1996,1997,1996,2451
|
|
20230821,094800,109335383,1996,1995,1996,1995,1035
|
|
20230821,094700,107270554,1995,1995,1995,1995,13
|
|
20230821,094600,107244619,1994,1992,1994,1992,4502
|
|
20230821,094500,98271635,1992,1991,1992,1991,916
|
|
20230821,094400,96447873,1990,1990,1991,1990,4501
|
|
20230821,094300,87488750,1991,1990,1991,1990,106
|
|
20230821,094200,87277804,1991,1991,1991,1991,3
|
|
20230821,094100,87271831,1991,1991,1991,1990,37
|
|
20230821,094000,87198196,1991,1991,1991,1991,21
|
|
20230821,093900,87156385,1991,1992,1992,1991,28
|
|
20230821,093800,87100627,1992,1992,1992,1990,670
|
|
20230821,093700,85765989,1993,1992,1993,1992,1255
|
|
20230821,093600,83266026,1992,1993,1993,1992,12
|
|
20230821,093500,83242112,1993,1994,1994,1993,521
|
|
20230821,093400,82203754,1994,1993,1994,1993,2574
|
|
20230821,093300,77073771,1988,1993,1993,1988,992
|
|
20230821,093200,75101610,1993,1988,1993,1988,5634
|
|
20230821,093100,63878864,1988,1988,1992,1988,655
|
|
20230821,093000,62576610,1992,1987,1992,1987,1092
|
|
20230821,092900,60404022,1987,1986,1987,1986,621
|
|
20230821,092800,59170215,1986,1985,1986,1985,41
|
|
20230821,092700,59088827,1985,1986,1986,1985,66
|
|
20230821,092600,58957813,1986,1986,1986,1986,266
|
|
20230821,092500,58429537,1986,1986,1986,1986,7
|
|
20230821,092400,58415635,1986,1984,1986,1984,1661
|
|
20230821,092300,55118805,1984,1984,1984,1984,5
|
|
20230821,092200,55108885,1984,1984,1984,1984,8
|
|
20230821,092100,55093013,1984,1985,1985,1975,5007
|
|
20230821,092000,45182164,1985,1985,1985,1985,7
|
|
20230821,091900,45168269,1985,1985,1985,1984,296
|
|
20230821,091800,44580993,1986,1985,1986,1984,609
|
|
20230821,091700,43372194,1985,1986,1986,1984,1210
|
|
20230821,091600,40970528,1986,1989,1989,1986,1025
|
|
20230821,091500,38933966,1989,1990,1990,1988,36
|
|
20230821,091400,38862368,1990,1989,1990,1986,798
|
|
20230821,091300,37276310,1989,1990,1990,1989,168
|
|
20230821,091200,36942148,1990,1990,1990,1990,13
|
|
20230821,091100,36916278,1990,1985,1990,1985,1073
|
|
20230821,091000,34785001,1990,1990,1991,1986,1395
|
|
20230821,090900,32009924,1992,1992,1992,1990,2938
|
|
20230821,090800,26160653,1992,1991,1992,1990,825
|
|
20230821,090700,24518067,1992,1994,1994,1990,394
|
|
20230821,090600,23733184,1994,1990,1994,1990,4049
|
|
20230821,090500,15668849,1988,1990,1990,1988,3525
|
|
20230821,090400,8654604,1990,1990,1990,1986,555
|
|
20230821,090300,7550282,1990,1989,1990,1989,129
|
|
20230821,090200,7293662,1989,1985,1989,1985,138
|
|
20230821,090100,7019660,1985,1980,1985,1980,2108
|
|
20230821,090000,2845795,1980,1975,1980,1975,1381
|