590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,184700,520651545,2000,2000,2000,2000,2062
|
|
20230915,184600,520651545,2000,2000,2000,2000,0
|
|
20230915,184500,520651545,2000,2000,2000,2000,0
|
|
20230915,184400,520651545,2000,2000,2000,2000,0
|
|
20230915,184300,520651545,2000,2000,2000,2000,0
|
|
20230915,184200,520651545,2000,2000,2000,2000,0
|
|
20230915,184100,520651545,2000,2000,2000,2000,0
|
|
20230915,184000,520651545,2000,2000,2000,2000,0
|
|
20230915,183900,520651545,2000,2000,2000,2000,0
|
|
20230915,183800,520651545,2000,2000,2000,2000,0
|
|
20230915,183700,520651545,2000,2000,2000,2000,0
|
|
20230915,183600,520651545,2000,2000,2000,2000,0
|
|
20230915,183500,520651545,2000,2000,2000,2000,0
|
|
20230915,183400,520651545,2000,2000,2000,2000,0
|
|
20230915,183300,520651545,2000,2000,2000,2000,0
|
|
20230915,183200,520651545,2000,2000,2000,2000,0
|
|
20230915,183100,520651545,2000,2000,2000,2000,0
|
|
20230915,183000,520651545,2000,2000,2000,2000,0
|
|
20230915,182900,520651545,2000,2000,2000,2000,0
|
|
20230915,182800,520651545,2000,2000,2000,2000,0
|
|
20230915,182700,520651545,2000,2000,2000,2000,0
|
|
20230915,182600,520651545,2000,2000,2000,2000,0
|
|
20230915,182500,520651545,2000,2000,2000,2000,0
|
|
20230915,182400,520651545,2000,2000,2000,2000,0
|
|
20230915,182300,520651545,2000,2000,2000,2000,0
|
|
20230915,182200,520651545,2000,2000,2000,2000,0
|
|
20230915,182100,520651545,2000,2000,2000,2000,0
|
|
20230915,182000,520651545,2000,2000,2000,2000,0
|
|
20230915,181900,520651545,2000,2000,2000,2000,0
|
|
20230915,181800,520651545,2000,2000,2000,2000,0
|
|
20230915,181700,520651545,2000,2000,2000,2000,2062
|
|
20230915,181600,520651545,2000,2000,2000,2000,0
|
|
20230915,181500,520651545,2000,2000,2000,2000,0
|
|
20230915,181400,520651545,2000,2000,2000,2000,0
|
|
20230915,181300,520651545,2000,2000,2000,2000,0
|
|
20230915,181200,520651545,2000,2000,2000,2000,0
|
|
20230915,181100,520651545,2000,2000,2000,2000,0
|
|
20230915,181000,520651545,2000,2000,2000,2000,0
|
|
20230915,180900,520651545,2000,2000,2000,2000,0
|
|
20230915,180800,520651545,2000,2000,2000,2000,0
|
|
20230915,180700,520651545,2000,2000,2000,2000,0
|
|
20230915,180600,520651545,2000,2000,2000,2000,0
|
|
20230915,180500,520651545,2000,2000,2000,2000,0
|
|
20230915,180400,520651545,2000,2000,2000,2000,0
|
|
20230915,180300,520651545,2000,2000,2000,2000,0
|
|
20230915,180200,520651545,2000,2000,2000,2000,0
|
|
20230915,180100,520651545,2000,2000,2000,2000,0
|
|
20230915,180000,520651545,2000,2000,2000,2000,0
|
|
20230915,175900,520651545,2000,2000,2000,2000,0
|
|
20230915,175800,520651545,2000,2000,2000,2000,0
|
|
20230915,175700,520651545,2000,2000,2000,2000,0
|
|
20230915,175600,520651545,2000,2000,2000,2000,0
|
|
20230915,175500,520651545,2000,2000,2000,2000,0
|
|
20230915,175400,520651545,2000,2000,2000,2000,0
|
|
20230915,175300,520651545,2000,2000,2000,2000,0
|
|
20230915,175200,520651545,2000,2000,2000,2000,0
|
|
20230915,175100,520651545,2000,2000,2000,2000,0
|
|
20230915,175000,520651545,2000,2000,2000,2000,0
|
|
20230915,174900,520651545,2000,2000,2000,2000,0
|
|
20230915,174800,520651545,2000,2000,2000,2000,0
|
|
20230915,174700,520651545,2000,2000,2000,2000,2062
|
|
20230915,174600,520651545,2000,2000,2000,2000,0
|
|
20230915,174500,520651545,2000,2000,2000,2000,0
|
|
20230915,174400,520651545,2000,2000,2000,2000,0
|
|
20230915,174300,520651545,2000,2000,2000,2000,0
|
|
20230915,174200,520651545,2000,2000,2000,2000,0
|
|
20230915,174100,520651545,2000,2000,2000,2000,0
|
|
20230915,174000,520651545,2000,2000,2000,2000,0
|
|
20230915,173900,520651545,2000,2000,2000,2000,0
|
|
20230915,173800,520651545,2000,2000,2000,2000,0
|
|
20230915,173700,520651545,2000,2000,2000,2000,0
|
|
20230915,173600,520651545,2000,2000,2000,2000,0
|
|
20230915,173500,520651545,2000,2000,2000,2000,0
|
|
20230915,173400,520651545,2000,2000,2000,2000,0
|
|
20230915,173300,520651545,2000,2000,2000,2000,0
|
|
20230915,173200,520651545,2000,2000,2000,2000,0
|
|
20230915,173100,520651545,2000,2000,2000,2000,0
|
|
20230915,173000,520651545,2000,2000,2000,2000,0
|
|
20230915,172900,520651545,2000,2000,2000,2000,0
|
|
20230915,172800,520651545,2000,2000,2000,2000,0
|
|
20230915,172700,520651545,2000,2000,2000,2000,0
|
|
20230915,172600,520651545,2000,2000,2000,2000,0
|
|
20230915,172500,520651545,2000,2000,2000,2000,0
|
|
20230915,172400,520651545,2000,2000,2000,2000,0
|
|
20230915,172300,520651545,2000,2000,2000,2000,0
|
|
20230915,172200,520651545,2000,2000,2000,2000,0
|
|
20230915,172100,520651545,2000,2000,2000,2000,0
|
|
20230915,172000,520651545,2000,2000,2000,2000,0
|
|
20230915,171900,520651545,2000,2000,2000,2000,0
|
|
20230915,171800,520651545,2000,2000,2000,2000,0
|
|
20230915,171700,520651545,2000,2000,2000,2000,2062
|
|
20230915,171600,520651545,2000,2000,2000,2000,0
|
|
20230915,171500,520651545,2000,2000,2000,2000,0
|
|
20230915,171400,520651545,2000,2000,2000,2000,0
|
|
20230915,171300,520651545,2000,2000,2000,2000,0
|
|
20230915,171200,520651545,2000,2000,2000,2000,0
|
|
20230915,171100,520651545,2000,2000,2000,2000,0
|
|
20230915,171000,520651545,2000,2000,2000,2000,0
|
|
20230915,170900,520651545,2000,2000,2000,2000,0
|
|
20230915,170800,520651545,2000,2000,2000,2000,0
|
|
20230915,170700,520651545,2000,2000,2000,2000,0
|
|
20230915,170600,520651545,2000,2000,2000,2000,0
|
|
20230915,170500,520651545,2000,2000,2000,2000,0
|
|
20230915,170400,520651545,2000,2000,2000,2000,0
|
|
20230915,170300,520651545,2000,2000,2000,2000,0
|
|
20230915,170200,520651545,2000,2000,2000,2000,0
|
|
20230915,170100,520651545,2000,2000,2000,2000,0
|
|
20230915,170000,520651545,2000,2000,2000,2000,0
|
|
20230915,165900,520651545,2000,2000,2000,2000,0
|
|
20230915,165800,520651545,2000,2000,2000,2000,0
|
|
20230915,165700,520651545,2000,2000,2000,2000,0
|
|
20230915,165600,520651545,2000,2000,2000,2000,0
|
|
20230915,165500,520651545,2000,2000,2000,2000,0
|
|
20230915,165400,520651545,2000,2000,2000,2000,0
|
|
20230915,165300,520651545,2000,2000,2000,2000,0
|
|
20230915,165200,520651545,2000,2000,2000,2000,0
|
|
20230915,165100,520651545,2000,2000,2000,2000,0
|
|
20230915,165000,520651545,2000,2000,2000,2000,0
|
|
20230915,164900,520651545,2000,2000,2000,2000,0
|
|
20230915,164800,520651545,2000,2000,2000,2000,0
|
|
20230915,164700,520651545,2000,2000,2000,2000,2062
|
|
20230915,164600,520651545,2000,2000,2000,2000,0
|
|
20230915,164500,520651545,2000,2000,2000,2000,0
|
|
20230915,164400,520651545,2000,2000,2000,2000,0
|
|
20230915,164300,520651545,2000,2000,2000,2000,0
|
|
20230915,164200,520651545,2000,2000,2000,2000,0
|
|
20230915,164100,520651545,2000,2000,2000,2000,0
|
|
20230915,164000,520651545,2000,2000,2000,2000,0
|
|
20230915,163900,520651545,2000,2000,2000,2000,0
|
|
20230915,163800,520651545,2000,2000,2000,2000,0
|
|
20230915,163700,520651545,2000,2000,2000,2000,0
|
|
20230915,163600,520651545,2000,2000,2000,2000,0
|
|
20230915,163500,520651545,2000,2000,2000,2000,0
|
|
20230915,163400,520651545,2000,2000,2000,2000,0
|
|
20230915,163300,520651545,2000,2000,2000,2000,0
|
|
20230915,163200,520651545,2000,2000,2000,2000,0
|
|
20230915,163100,520651545,2000,2000,2000,2000,0
|
|
20230915,163000,520651545,2000,2000,2000,2000,0
|
|
20230915,162900,520651545,2000,2000,2000,2000,0
|
|
20230915,162800,520651545,2000,2000,2000,2000,0
|
|
20230915,162700,520651545,2000,2000,2000,2000,0
|
|
20230915,162600,520651545,2000,2000,2000,2000,0
|
|
20230915,162500,520651545,2000,2000,2000,2000,0
|
|
20230915,162400,520651545,2000,2000,2000,2000,0
|
|
20230915,162300,520651545,2000,2000,2000,2000,0
|
|
20230915,162200,520651545,2000,2000,2000,2000,0
|
|
20230915,162100,520651545,2000,2000,2000,2000,0
|
|
20230915,162000,520651545,2000,2000,2000,2000,0
|
|
20230915,161900,520651545,2000,2000,2000,2000,0
|
|
20230915,161800,520651545,2000,2000,2000,2000,0
|
|
20230915,161700,520651545,2000,2000,2000,2000,2062
|
|
20230915,161600,520651545,2000,2000,2000,2000,0
|
|
20230915,161500,520651545,2000,2000,2000,2000,0
|
|
20230915,161400,520651545,2000,2000,2000,2000,0
|
|
20230915,161300,520651545,2000,2000,2000,2000,0
|
|
20230915,161200,520651545,2000,2000,2000,2000,0
|
|
20230915,161100,520651545,2000,2000,2000,2000,0
|
|
20230915,161000,520651545,2000,2000,2000,2000,0
|
|
20230915,160900,520651545,2000,2000,2000,2000,0
|
|
20230915,160800,520651545,2000,2000,2000,2000,0
|
|
20230915,160700,520651545,2000,2000,2000,2000,0
|
|
20230915,160600,520651545,2000,2000,2000,2000,0
|
|
20230915,160500,520651545,2000,2000,2000,2000,0
|
|
20230915,160400,520651545,2000,2000,2000,2000,0
|
|
20230915,160300,520651545,2000,2000,2000,2000,0
|
|
20230915,160200,520651545,2000,2000,2000,2000,0
|
|
20230915,160100,520651545,2000,2000,2000,2000,0
|
|
20230915,160000,520651545,2000,2000,2000,2000,0
|
|
20230915,155900,520651545,2000,2000,2000,2000,0
|
|
20230915,155800,520651545,2000,2000,2000,2000,0
|
|
20230915,155700,520651545,2000,2000,2000,2000,0
|
|
20230915,155600,520651545,2000,2000,2000,2000,0
|
|
20230915,155500,520651545,2000,2000,2000,2000,0
|
|
20230915,155400,520651545,2000,2000,2000,2000,0
|
|
20230915,155300,520651545,2000,2000,2000,2000,0
|
|
20230915,155200,520651545,2000,2000,2000,2000,0
|
|
20230915,155100,520651545,2000,2000,2000,2000,0
|
|
20230915,155000,520651545,2000,2000,2000,2000,0
|
|
20230915,154900,520651545,2000,2000,2000,2000,0
|
|
20230915,154800,520651545,2000,2000,2000,2000,0
|
|
20230915,154700,520651545,2000,2000,2000,2000,2062
|
|
20230915,154600,520651545,2000,2000,2000,2000,0
|
|
20230915,154500,520651545,2000,2000,2000,2000,0
|
|
20230915,154400,520651545,2000,2000,2000,2000,0
|
|
20230915,154300,520651545,2000,2000,2000,2000,0
|
|
20230915,154200,520651545,2000,2000,2000,2000,0
|
|
20230915,154100,520651545,2000,2000,2000,2000,0
|
|
20230915,154000,520651545,2000,2000,2000,2000,0
|
|
20230915,153900,520651545,2000,2000,2000,2000,0
|
|
20230915,153800,520651545,2000,2000,2000,2000,0
|
|
20230915,153700,520651545,2000,2000,2000,2000,0
|
|
20230915,153600,520651545,2000,2000,2000,2000,0
|
|
20230915,153500,520651545,2000,2000,2000,2000,0
|
|
20230915,153400,520651545,2000,2000,2000,2000,0
|
|
20230915,153300,520651545,2000,2000,2000,2000,0
|
|
20230915,153200,520651545,2000,2000,2000,2000,0
|
|
20230915,153100,520651545,2000,2000,2000,2000,0
|
|
20230915,153000,520651545,2000,2000,2000,2000,2062
|
|
20230915,152900,516527545,2015,2015,2015,2015,0
|
|
20230915,152800,516527545,2015,2015,2015,2015,0
|
|
20230915,152700,516527545,2015,2015,2015,2015,0
|
|
20230915,152600,516527545,2015,2015,2015,2015,0
|
|
20230915,152500,516527545,2015,2015,2015,2015,0
|
|
20230915,152400,516527545,2015,2015,2015,2015,0
|
|
20230915,152300,516527545,2015,2015,2015,2015,0
|
|
20230915,152200,516527545,2015,2015,2015,2015,0
|
|
20230915,152100,516527545,2015,2015,2015,2015,0
|
|
20230915,152000,516527545,2015,2015,2015,2015,0
|
|
20230915,151900,516527545,2015,2005,2015,2005,31
|
|
20230915,151800,516465280,2015,2015,2015,2015,0
|
|
20230915,151700,516465280,2015,2015,2015,2015,0
|
|
20230915,151600,516465280,2015,2010,2015,2010,12
|
|
20230915,151500,516441150,2015,2015,2015,2015,4
|
|
20230915,151400,516433090,2015,2010,2020,2000,29025
|
|
20230915,151300,457967130,2010,2010,2010,2010,50
|
|
20230915,151200,457866630,2010,2010,2010,2010,1
|
|
20230915,151100,457864620,2010,2010,2010,2010,2
|
|
20230915,151000,457860600,2010,2010,2010,2010,19
|
|
20230915,150900,457822410,2010,2005,2010,2005,33
|
|
20230915,150800,457756230,2005,2005,2005,2005,0
|
|
20230915,150700,457756230,2005,2000,2005,1999,303
|
|
20230915,150600,457150419,2005,2000,2005,2000,2664
|
|
20230915,150500,451817419,2005,2000,2005,2000,2208
|
|
20230915,150400,447401354,2000,2000,2000,2000,340
|
|
20230915,150300,446721354,2005,2005,2005,2005,0
|
|
20230915,150200,446721354,2005,2005,2005,2005,0
|
|
20230915,150100,446721354,2005,2005,2005,2005,10
|
|
20230915,150000,446701304,2005,2005,2005,2005,0
|
|
20230915,145900,446701304,2005,2005,2005,2005,771
|
|
20230915,145800,445155449,2005,2005,2005,2005,0
|
|
20230915,145700,445155449,2005,2000,2005,2000,80
|
|
20230915,145600,444995429,2005,2005,2005,2005,0
|
|
20230915,145500,444995429,2005,2005,2005,2005,0
|
|
20230915,145400,444995429,2005,2005,2005,2005,0
|
|
20230915,145300,444995429,2005,2005,2005,2005,0
|
|
20230915,145200,444995429,2005,2005,2005,2005,0
|
|
20230915,145100,444995429,2005,2005,2005,2005,10
|
|
20230915,145000,444975379,2005,2005,2005,2005,0
|
|
20230915,144900,444975379,2005,2005,2005,2000,515
|
|
20230915,144800,443945304,2010,2010,2010,2010,68
|
|
20230915,144700,443808624,2010,2000,2010,2000,500
|
|
20230915,144600,442808614,2005,2005,2005,2005,0
|
|
20230915,144500,442808614,2005,2005,2005,2000,68
|
|
20230915,144400,442672399,2010,2010,2010,2010,67
|
|
20230915,144300,442537729,2010,2010,2010,2010,0
|
|
20230915,144200,442537729,2010,2010,2010,2010,0
|
|
20230915,144100,442537729,2010,2010,2010,2010,1
|
|
20230915,144000,442535719,2010,2010,2010,2010,2
|
|
20230915,143900,442531699,2010,2010,2010,2005,505
|
|
20230915,143800,441519149,2005,2005,2005,2005,8
|
|
20230915,143700,441503109,2005,2010,2010,2005,52
|
|
20230915,143600,441398594,2005,2005,2005,2005,0
|
|
20230915,143500,441398594,2005,2005,2005,2005,10
|
|
20230915,143400,441378544,2010,2010,2010,2010,0
|
|
20230915,143300,441378544,2010,2010,2010,2010,0
|
|
20230915,143200,441378544,2010,2010,2010,2010,2
|
|
20230915,143100,441374524,2010,2010,2010,2010,2
|
|
20230915,143000,441370504,2010,2010,2010,2010,4
|
|
20230915,142900,441362464,2000,2005,2005,2000,2200
|
|
20230915,142800,436959789,2005,2005,2010,2005,52
|
|
20230915,142700,436855519,2005,2005,2010,2005,1532
|
|
20230915,142600,433783849,2015,2010,2015,2010,101
|
|
20230915,142500,433580834,2010,2010,2010,2010,0
|
|
20230915,142400,433580834,2010,2010,2010,2010,595
|
|
20230915,142300,432384884,2010,2010,2010,2010,0
|
|
20230915,142200,432384884,2010,2015,2015,2010,5
|
|
20230915,142100,432374829,2015,2015,2015,2015,4
|
|
20230915,142000,432366769,2015,2015,2015,2000,968
|
|
20230915,141900,430429394,2015,2005,2015,2005,1015
|
|
20230915,141800,428394139,2010,2010,2010,2010,10
|
|
20230915,141700,428374039,2010,2010,2010,2010,4
|
|
20230915,141600,428365999,2010,2010,2010,2010,0
|
|
20230915,141500,428365999,2010,2010,2010,2010,25
|
|
20230915,141400,428315749,2010,2010,2010,2005,4051
|
|
20230915,141300,420193239,2010,2010,2010,2010,0
|
|
20230915,141200,420193239,2010,2010,2010,2010,5
|
|
20230915,141100,420183189,2010,2010,2010,2010,60
|
|
20230915,141000,420062589,2010,2005,2010,2005,21
|
|
20230915,140900,420020479,2010,2010,2010,2010,6
|
|
20230915,140800,420008419,2010,2010,2010,2010,20
|
|
20230915,140700,419968219,2015,2015,2015,2015,15
|
|
20230915,140600,419937994,2015,2015,2015,2015,2
|
|
20230915,140500,419933964,2010,2010,2010,2010,2
|
|
20230915,140400,419929944,2015,2015,2015,2015,12
|
|
20230915,140300,419905764,2015,2015,2020,2015,21
|
|
20230915,140200,419863439,2020,2020,2020,2020,6
|
|
20230915,140100,419851319,2020,2020,2020,2010,2196
|
|
20230915,140000,415427844,2020,2015,2020,2015,4126
|
|
20230915,135900,407113914,2015,2015,2015,2015,49
|
|
20230915,135800,407015179,2015,2015,2015,2015,2
|
|
20230915,135700,407011149,2010,2010,2015,2010,800
|
|
20230915,135600,405402504,2015,2015,2015,2015,110
|
|
20230915,135500,405180854,2015,2015,2015,2015,4
|
|
20230915,135400,405172794,2015,2015,2015,2015,3
|
|
20230915,135300,405166749,2015,2015,2015,2015,3
|
|
20230915,135200,405160704,2010,2010,2010,2010,1452
|
|
20230915,135100,402242184,2005,2005,2005,2005,4
|
|
20230915,135000,402234164,2005,2005,2010,2005,28
|
|
20230915,134900,402178014,2010,2005,2010,2005,11
|
|
20230915,134800,402155954,2010,2010,2010,2010,3589
|
|
20230915,134700,394942064,2005,2010,2010,2005,215
|
|
20230915,134600,394510914,2010,2010,2010,2010,2
|
|
20230915,134500,394506894,2010,2005,2010,2005,777
|
|
20230915,134400,392948979,2010,2010,2010,2010,0
|
|
20230915,134300,392948979,2010,2005,2010,2005,614
|
|
20230915,134200,391717904,2010,2010,2010,2010,0
|
|
20230915,134100,391717904,2010,2010,2010,2010,4
|
|
20230915,134000,391709864,2010,2005,2010,2005,101
|
|
20230915,133900,391507354,2005,2005,2005,2005,550
|
|
20230915,133800,390404604,2010,2010,2010,2010,0
|
|
20230915,133700,390404604,2010,2010,2010,2010,0
|
|
20230915,133600,390404604,2010,2010,2010,2010,0
|
|
20230915,133500,390404604,2010,2010,2010,2010,0
|
|
20230915,133400,390404604,2010,2010,2010,2010,10
|
|
20230915,133300,390384504,2010,2010,2010,2010,0
|
|
20230915,133200,390384504,2010,2005,2010,2005,7800
|
|
20230915,133100,374707499,2005,2005,2005,2000,5001
|
|
20230915,133000,364705299,2005,2005,2005,2005,100
|
|
20230915,132900,364504799,2010,2010,2010,2010,0
|
|
20230915,132800,364504799,2010,2010,2010,2010,0
|
|
20230915,132700,364504799,2010,2005,2010,2005,354
|
|
20230915,132600,363795019,2005,2010,2010,2005,475
|
|
20230915,132500,362842579,2010,2010,2010,2010,4
|
|
20230915,132400,362834539,2005,2010,2010,2005,22
|
|
20230915,132300,362790369,2010,2005,2010,2005,419
|
|
20230915,132200,361948504,2010,2005,2010,2005,7336
|
|
20230915,132100,347239804,2005,2005,2005,2005,50
|
|
20230915,132000,347139554,2005,2005,2005,2005,0
|
|
20230915,131900,347139554,2005,2005,2005,2005,253
|
|
20230915,131800,346632289,2005,2005,2005,2005,2
|
|
20230915,131700,346628279,1999,2000,2000,1999,279
|
|
20230915,131600,346070293,2005,2005,2005,2005,0
|
|
20230915,131500,346070293,2005,2005,2005,2005,0
|
|
20230915,131400,346070293,2005,2005,2005,2005,2
|
|
20230915,131300,346066283,2005,2005,2005,2005,1
|
|
20230915,131200,346064278,2005,2005,2005,2005,2
|
|
20230915,131100,346060268,2005,2005,2005,2005,3
|
|
20230915,131000,346054253,2000,2000,2000,2000,207
|
|
20230915,130900,345640253,2000,2000,2000,2000,218
|
|
20230915,130800,345204253,2000,2000,2000,2000,0
|
|
20230915,130700,345204253,2000,2000,2000,2000,0
|
|
20230915,130600,345204253,2000,2000,2000,2000,101
|
|
20230915,130500,345002253,2000,2000,2000,2000,30
|
|
20230915,130400,344942253,2000,2000,2000,2000,0
|
|
20230915,130300,344942253,2000,2000,2000,2000,0
|
|
20230915,130200,344942253,2000,2000,2000,2000,0
|
|
20230915,130100,344942253,2000,2000,2000,2000,2
|
|
20230915,130000,344938253,2005,2005,2005,2005,0
|
|
20230915,125900,344938253,2005,2005,2005,2005,5
|
|
20230915,125800,344928228,2000,1998,2000,1997,200
|
|
20230915,125700,344528527,2000,1999,2000,1999,1500
|
|
20230915,125600,341529476,1999,2000,2000,1999,1749
|
|
20230915,125500,338031577,2000,2000,2000,2000,120
|
|
20230915,125400,337791577,2000,1999,2000,1999,84
|
|
20230915,125300,337623660,2000,2005,2005,2000,10
|
|
20230915,125200,337603650,2005,1997,2005,1997,11563
|
|
20230915,125100,314488611,1997,1997,1997,1997,1
|
|
20230915,125000,314486614,1997,1997,1997,1997,250
|
|
20230915,124900,313987364,1997,1997,1997,1997,0
|
|
20230915,124800,313987364,1997,1997,1997,1997,0
|
|
20230915,124700,313987364,1997,1996,1997,1996,1440
|
|
20230915,124600,311111800,1996,1996,1996,1996,4
|
|
20230915,124500,311103816,1997,1996,1997,1996,3
|
|
20230915,124400,311097827,1996,1996,1996,1996,100
|
|
20230915,124300,310898227,1996,1996,1996,1996,1807
|
|
20230915,124200,307291455,1996,1996,1996,1996,9
|
|
20230915,124100,307273491,1996,1996,1996,1996,1
|
|
20230915,124000,307271495,1995,1995,1995,1995,2299
|
|
20230915,123900,302684990,1995,1995,1995,1995,0
|
|
20230915,123800,302684990,1995,1995,1995,1995,3
|
|
20230915,123700,302679005,1994,1994,1994,1994,331
|
|
20230915,123600,302018991,1994,1994,1994,1994,1
|
|
20230915,123500,302016997,1994,1994,1994,1994,398
|
|
20230915,123400,301223385,1994,1994,1994,1994,0
|
|
20230915,123300,301223385,1994,1993,1994,1993,60
|
|
20230915,123200,301103794,1993,1993,1993,1993,50
|
|
20230915,123100,301004144,1994,1994,1994,1994,0
|
|
20230915,123000,301004144,1994,1994,1994,1994,0
|
|
20230915,122900,301004144,1994,1994,1994,1994,0
|
|
20230915,122800,301004144,1994,1994,1994,1994,1
|
|
20230915,122700,301002150,1995,1995,1995,1995,5
|
|
20230915,122600,300992175,1995,1995,1995,1995,0
|
|
20230915,122500,300992175,1995,1995,1995,1995,1
|
|
20230915,122400,300990180,1994,1994,1994,1994,63
|
|
20230915,122300,300864558,1994,1994,1994,1994,1
|
|
20230915,122200,300862564,1993,1994,1994,1993,180
|
|
20230915,122100,300503706,1995,1995,1995,1995,1753
|
|
20230915,122000,297006471,1995,1995,1995,1995,300
|
|
20230915,121900,296407971,1995,1995,1995,1995,0
|
|
20230915,121800,296407971,1995,1995,1995,1995,4
|
|
20230915,121700,296399991,1994,1994,1994,1994,66
|
|
20230915,121600,296268387,1994,1994,1994,1994,0
|
|
20230915,121500,296268387,1994,1994,1994,1994,0
|
|
20230915,121400,296268387,1994,1994,1994,1994,0
|
|
20230915,121300,296268387,1994,1994,1994,1994,320
|
|
20230915,121200,295630307,1994,1994,1994,1994,100
|
|
20230915,121100,295430907,1994,1994,1994,1994,105
|
|
20230915,121000,295221537,1994,1994,1994,1994,0
|
|
20230915,120900,295221537,1994,1994,1994,1994,2955
|
|
20230915,120800,289329267,1993,1993,1993,1993,150
|
|
20230915,120700,289030317,1993,1993,1993,1993,100
|
|
20230915,120600,288831017,1993,1993,1993,1993,643
|
|
20230915,120500,287549518,1991,1992,1992,1991,130
|
|
20230915,120400,287290687,1990,1990,1990,1990,0
|
|
20230915,120300,287290687,1990,1991,1991,1990,100
|
|
20230915,120200,287091683,1993,1993,1993,1993,0
|
|
20230915,120100,287091683,1993,1993,1993,1993,5
|
|
20230915,120000,287081718,1993,1993,1993,1993,0
|
|
20230915,115900,287081718,1993,1993,1993,1993,0
|
|
20230915,115800,287081718,1993,1993,1993,1993,2
|
|
20230915,115700,287077732,1989,1989,1989,1989,0
|
|
20230915,115600,287077732,1989,1989,1989,1989,0
|
|
20230915,115500,287077732,1989,1989,1989,1989,0
|
|
20230915,115400,287077732,1989,1989,1989,1989,0
|
|
20230915,115300,287077732,1989,1989,1989,1989,0
|
|
20230915,115200,287077732,1989,1989,1989,1989,465
|
|
20230915,115100,286152847,1989,1994,1994,1989,2001
|
|
20230915,115000,282162858,1994,1994,1994,1994,0
|
|
20230915,114900,282162858,1994,1994,1994,1994,50
|
|
20230915,114800,282063158,1994,1988,1994,1987,8
|
|
20230915,114700,282047254,1994,1994,1994,1994,0
|
|
20230915,114600,282047254,1994,1994,1994,1994,0
|
|
20230915,114500,282047254,1994,1986,1994,1986,942
|
|
20230915,114400,280176394,1986,1993,1993,1986,2449
|
|
20230915,114300,275309195,1994,1994,1994,1994,0
|
|
20230915,114200,275309195,1994,1993,1994,1993,825
|
|
20230915,114100,273664870,1994,1994,1994,1994,0
|
|
20230915,114000,273664870,1994,1994,1994,1994,0
|
|
20230915,113900,273664870,1994,1994,1994,1994,5
|
|
20230915,113800,273654900,1994,1994,1994,1994,0
|
|
20230915,113700,273654900,1994,1994,1994,1994,0
|
|
20230915,113600,273654900,1994,1994,1994,1994,4
|
|
20230915,113500,273646924,1993,1993,1993,1993,10
|
|
20230915,113400,273626994,1993,1993,1993,1993,50
|
|
20230915,113300,273527344,1993,1993,1993,1993,0
|
|
20230915,113200,273527344,1993,1993,1993,1993,2431
|
|
20230915,113100,268682361,1993,1993,1993,1993,30
|
|
20230915,113000,268622571,1993,1993,1993,1993,0
|
|
20230915,112900,268622571,1993,1993,1993,1993,55
|
|
20230915,112800,268512956,1993,1993,1993,1993,0
|
|
20230915,112700,268512956,1993,1993,1993,1993,100
|
|
20230915,112600,268313656,1993,1993,1993,1993,0
|
|
20230915,112500,268313656,1993,1993,1993,1993,201
|
|
20230915,112400,267913063,1988,1988,1988,1988,15
|
|
20230915,112300,267883243,1993,1993,1993,1993,0
|
|
20230915,112200,267883243,1993,1993,1993,1993,0
|
|
20230915,112100,267883243,1993,1993,1993,1993,0
|
|
20230915,112000,267883243,1993,1993,1993,1993,0
|
|
20230915,111900,267883243,1993,1993,1993,1993,0
|
|
20230915,111800,267883243,1993,1993,1993,1993,2
|
|
20230915,111700,267879257,1985,1985,1985,1985,0
|
|
20230915,111600,267879257,1985,1993,1993,1985,13943
|
|
20230915,111500,240190298,1993,1989,1993,1989,12
|
|
20230915,111400,240166402,1989,1989,1989,1989,100
|
|
20230915,111300,239967502,1989,1989,1989,1989,257
|
|
20230915,111200,239456329,1993,1990,1993,1989,71
|
|
20230915,111100,239315097,1993,1993,1993,1993,0
|
|
20230915,111000,239315097,1993,1993,1993,1993,2
|
|
20230915,110900,239311111,1993,1993,1993,1993,1
|
|
20230915,110800,239309118,1993,1990,1993,1990,301
|
|
20230915,110700,238710125,1993,1993,1993,1993,250
|
|
20230915,110600,238211875,1993,1993,1993,1993,0
|
|
20230915,110500,238211875,1993,1993,1993,1993,0
|
|
20230915,110400,238211875,1993,1993,1993,1993,0
|
|
20230915,110300,238211875,1993,1993,1993,1993,2
|
|
20230915,110200,238207889,1993,1993,1993,1993,1
|
|
20230915,110100,238205896,1994,1994,1994,1994,0
|
|
20230915,110000,238205896,1994,1994,1994,1994,0
|
|
20230915,105900,238205896,1994,1994,1994,1994,0
|
|
20230915,105800,238205896,1994,1994,1994,1994,0
|
|
20230915,105700,238205896,1994,1990,1994,1990,1229
|
|
20230915,105600,235760168,1989,1990,1990,1989,42
|
|
20230915,105500,235676628,1989,1989,1990,1989,176
|
|
20230915,105400,235326562,1990,1989,1990,1989,226
|
|
20230915,105300,234877047,1990,1989,1990,1989,123
|
|
20230915,105200,234632399,1990,1989,1990,1989,2
|
|
20230915,105100,234628420,1990,1989,1990,1989,503
|
|
20230915,105000,233627950,1989,1989,1989,1989,490
|
|
20230915,104900,232653340,1990,1990,1990,1990,0
|
|
20230915,104800,232653340,1990,1990,1990,1990,97
|
|
20230915,104700,232460310,1990,1990,1990,1990,0
|
|
20230915,104600,232460310,1990,1990,1990,1990,0
|
|
20230915,104500,232460310,1990,1990,1990,1989,539
|
|
20230915,104400,231388140,1990,1992,1992,1990,23026
|
|
20230915,104300,185565582,1994,1994,1994,1994,20
|
|
20230915,104200,185525702,1994,1994,1994,1994,0
|
|
20230915,104100,185525702,1994,1992,1994,1992,2
|
|
20230915,104000,185521716,1994,1992,1994,1992,18
|
|
20230915,103900,185485854,1994,1994,1994,1994,5
|
|
20230915,103800,185475884,1994,1993,1994,1993,60
|
|
20230915,103700,185356245,1994,1994,1994,1994,10
|
|
20230915,103600,185336305,1994,1993,1994,1993,67
|
|
20230915,103500,185202767,1994,1994,1994,1994,0
|
|
20230915,103400,185202767,1994,1994,1994,1994,12
|
|
20230915,103300,185178839,1995,1996,1996,1995,15
|
|
20230915,103200,185148904,1997,1997,1997,1997,3
|
|
20230915,103100,185142913,1997,1997,1997,1997,4
|
|
20230915,103000,185134925,1997,1997,1998,1997,1990
|
|
20230915,102900,181160889,1997,1996,1997,1996,1715
|
|
20230915,102800,177736376,1996,1995,1996,1995,5229
|
|
20230915,102700,167304351,1995,1994,1995,1994,3957
|
|
20230915,102600,159411795,1994,1992,1994,1992,1071
|
|
20230915,102500,157277563,1992,1992,1992,1992,0
|
|
20230915,102400,157277563,1992,1992,1992,1992,5
|
|
20230915,102300,157267603,1991,1991,1991,1991,200
|
|
20230915,102200,156869403,1992,1991,1992,1991,1498
|
|
20230915,102100,153886538,1991,1991,1991,1991,8
|
|
20230915,102000,153870610,1991,1989,1991,1989,1135
|
|
20230915,101900,151612273,1989,1989,1989,1989,0
|
|
20230915,101800,151612273,1989,1988,1989,1987,2937
|
|
20230915,101700,145773317,1988,1988,1988,1988,2621
|
|
20230915,101600,140562769,1987,1987,1987,1987,79
|
|
20230915,101500,140405796,1987,1987,1987,1987,0
|
|
20230915,101400,140405796,1987,1987,1987,1987,2
|
|
20230915,101300,140401822,1987,1985,1987,1985,1972
|
|
20230915,101200,136487400,1986,1985,1986,1985,68
|
|
20230915,101100,136352419,1986,1985,1986,1985,106
|
|
20230915,101000,136141953,1986,1986,1986,1986,732
|
|
20230915,100900,134688201,1987,1987,1987,1987,0
|
|
20230915,100800,134688201,1987,1987,1987,1987,0
|
|
20230915,100700,134688201,1987,1987,1987,1986,5409
|
|
20230915,100600,123943518,1987,1987,1989,1987,10106
|
|
20230915,100500,103853928,1987,1986,1987,1986,301
|
|
20230915,100400,103256141,1987,1987,1987,1987,1
|
|
20230915,100300,103254154,1987,1986,1987,1986,1126
|
|
20230915,100200,101017817,1987,1986,1987,1986,63
|
|
20230915,100100,100892695,1986,1986,1986,1986,556
|
|
20230915,100000,99788479,1987,1987,1987,1987,51
|
|
20230915,095900,99687142,1989,1989,1989,1989,0
|
|
20230915,095800,99687142,1989,1989,1989,1989,0
|
|
20230915,095700,99687142,1989,1989,1989,1989,20
|
|
20230915,095600,99647362,1989,1989,1989,1989,0
|
|
20230915,095500,99647362,1989,1989,1989,1989,0
|
|
20230915,095400,99647362,1989,1989,1989,1989,0
|
|
20230915,095300,99647362,1989,1987,1989,1987,16
|
|
20230915,095200,99615568,1989,1989,1989,1989,4
|
|
20230915,095100,99607612,1989,1987,1989,1987,7836
|
|
20230915,095000,84034423,1987,1987,1987,1987,1
|
|
20230915,094900,84032436,1982,1984,1984,1982,1328
|
|
20230915,094800,81399784,1987,1987,1987,1987,0
|
|
20230915,094700,81399784,1987,1987,1987,1987,600
|
|
20230915,094600,80207584,1987,1987,1987,1987,1
|
|
20230915,094500,80205597,1983,1983,1983,1983,1
|
|
20230915,094400,80203614,1987,1987,1987,1987,20
|
|
20230915,094300,80163874,1987,1987,1987,1987,0
|
|
20230915,094200,80163874,1987,1988,1988,1987,26
|
|
20230915,094100,80112209,1987,1986,1988,1986,447
|
|
20230915,094000,79223941,1987,1985,1987,1980,4395
|
|
20230915,093900,70512478,1985,1985,1985,1985,0
|
|
20230915,093800,70512478,1985,1985,1985,1985,23
|
|
20230915,093700,70466823,1981,1981,1981,1981,500
|
|
20230915,093600,69476323,1985,1985,1985,1985,12
|
|
20230915,093500,69452503,1985,1985,1985,1985,1
|
|
20230915,093400,69450518,1985,1984,1986,1984,837
|
|
20230915,093300,67789572,1985,1984,1985,1984,1197
|
|
20230915,093200,65414037,1979,1983,1985,1979,1375
|
|
20230915,093100,62691326,1983,1981,1983,1979,877
|
|
20230915,093000,60955603,1983,1983,1983,1983,0
|
|
20230915,092900,60955603,1983,1983,1983,1983,4
|
|
20230915,092800,60947671,1983,1983,1985,1983,131
|
|
20230915,092700,60687688,1985,1985,1985,1985,2
|
|
20230915,092600,60683718,1985,1985,1985,1985,6
|
|
20230915,092500,60671808,1986,1986,1986,1986,20
|
|
20230915,092400,60632088,1986,1986,1986,1986,1
|
|
20230915,092300,60630102,1976,1982,1987,1976,308
|
|
20230915,092200,60020970,1977,1981,1982,1977,2091
|
|
20230915,092100,55886742,1982,1982,1982,1982,3
|
|
20230915,092000,55880796,1975,1980,1982,1975,3059
|
|
20230915,091900,49831404,1983,1982,1983,1978,12097
|
|
20230915,091800,25893988,1982,1983,1983,1982,977
|
|
20230915,091700,23957573,1982,1982,1982,1982,1850
|
|
20230915,091600,20290873,1983,1983,1983,1983,269
|
|
20230915,091500,19757446,1984,1985,1986,1984,673
|
|
20230915,091400,18422050,1986,1986,1986,1986,0
|
|
20230915,091300,18422050,1986,1986,1986,1986,11
|
|
20230915,091200,18400204,1986,1987,1987,1985,689
|
|
20230915,091100,17031405,1987,1987,1987,1987,0
|
|
20230915,091000,17031405,1987,1987,1987,1986,654
|
|
20230915,090900,15732107,1986,1984,1986,1983,136
|
|
20230915,090800,15462309,1984,1985,1985,1983,696
|
|
20230915,090700,14081662,1985,1987,1987,1985,61
|
|
20230915,090600,13960555,1987,1986,1987,1986,177
|
|
20230915,090500,13609032,1988,1988,1988,1988,113
|
|
20230915,090400,13384388,1988,1988,1988,1988,260
|
|
20230915,090300,12867508,1988,1986,1988,1986,2009
|
|
20230915,090200,8875704,1986,1983,1986,1983,214
|
|
20230915,090100,8451339,1983,1986,1988,1983,665
|
|
20230915,090000,7131606,1986,1986,1986,1986,3561
|