591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,184800,606561988,2010,2010,2010,2010,12958
|
|
20240315,184700,606561988,2010,2010,2010,2010,0
|
|
20240315,184600,606561988,2010,2010,2010,2010,0
|
|
20240315,184500,606561988,2010,2010,2010,2010,0
|
|
20240315,184400,606561988,2010,2010,2010,2010,0
|
|
20240315,184300,606561988,2010,2010,2010,2010,0
|
|
20240315,184200,606561988,2010,2010,2010,2010,0
|
|
20240315,184100,606561988,2010,2010,2010,2010,0
|
|
20240315,184000,606561988,2010,2010,2010,2010,0
|
|
20240315,183900,606561988,2010,2010,2010,2010,0
|
|
20240315,183800,606561988,2010,2010,2010,2010,0
|
|
20240315,183700,606561988,2010,2010,2010,2010,0
|
|
20240315,183600,606561988,2010,2010,2010,2010,0
|
|
20240315,183500,606561988,2010,2010,2010,2010,0
|
|
20240315,183400,606561988,2010,2010,2010,2010,0
|
|
20240315,183300,606561988,2010,2010,2010,2010,0
|
|
20240315,183200,606561988,2010,2010,2010,2010,0
|
|
20240315,183100,606561988,2010,2010,2010,2010,0
|
|
20240315,183000,606561988,2010,2010,2010,2010,0
|
|
20240315,182900,606561988,2010,2010,2010,2010,0
|
|
20240315,182800,606561988,2010,2010,2010,2010,0
|
|
20240315,182700,606561988,2010,2010,2010,2010,0
|
|
20240315,182600,606561988,2010,2010,2010,2010,0
|
|
20240315,182500,606561988,2010,2010,2010,2010,0
|
|
20240315,182400,606561988,2010,2010,2010,2010,0
|
|
20240315,182300,606561988,2010,2010,2010,2010,0
|
|
20240315,182200,606561988,2010,2010,2010,2010,0
|
|
20240315,182100,606561988,2010,2010,2010,2010,0
|
|
20240315,182000,606561988,2010,2010,2010,2010,0
|
|
20240315,181900,606561988,2010,2010,2010,2010,0
|
|
20240315,181800,606561988,2010,2010,2010,2010,12958
|
|
20240315,181700,606561988,2010,2010,2010,2010,0
|
|
20240315,181600,606561988,2010,2010,2010,2010,0
|
|
20240315,181500,606561988,2010,2010,2010,2010,0
|
|
20240315,181400,606561988,2010,2010,2010,2010,0
|
|
20240315,181300,606561988,2010,2010,2010,2010,0
|
|
20240315,181200,606561988,2010,2010,2010,2010,0
|
|
20240315,181100,606561988,2010,2010,2010,2010,0
|
|
20240315,181000,606561988,2010,2010,2010,2010,0
|
|
20240315,180900,606561988,2010,2010,2010,2010,0
|
|
20240315,180800,606561988,2010,2010,2010,2010,0
|
|
20240315,180700,606561988,2010,2010,2010,2010,0
|
|
20240315,180600,606561988,2010,2010,2010,2010,0
|
|
20240315,180500,606561988,2010,2010,2010,2010,0
|
|
20240315,180400,606561988,2010,2010,2010,2010,0
|
|
20240315,180300,606561988,2010,2010,2010,2010,0
|
|
20240315,180200,606561988,2010,2010,2010,2010,0
|
|
20240315,180100,606561988,2010,2010,2010,2010,0
|
|
20240315,180000,606561988,2010,2010,2010,2010,0
|
|
20240315,175900,606561988,2010,2010,2010,2010,0
|
|
20240315,175800,606561988,2010,2010,2010,2010,0
|
|
20240315,175700,606561988,2010,2010,2010,2010,0
|
|
20240315,175600,606561988,2010,2010,2010,2010,0
|
|
20240315,175500,606561988,2010,2010,2010,2010,0
|
|
20240315,175400,606561988,2010,2010,2010,2010,0
|
|
20240315,175300,606561988,2010,2010,2010,2010,0
|
|
20240315,175200,606561988,2010,2010,2010,2010,0
|
|
20240315,175100,606561988,2010,2010,2010,2010,0
|
|
20240315,175000,606561988,2010,2010,2010,2010,0
|
|
20240315,174900,606561988,2010,2010,2010,2010,0
|
|
20240315,174800,606561988,2010,2010,2010,2010,12958
|
|
20240315,174700,606561988,2010,2010,2010,2010,0
|
|
20240315,174600,606561988,2010,2010,2010,2010,0
|
|
20240315,174500,606561988,2010,2010,2010,2010,0
|
|
20240315,174400,606561988,2010,2010,2010,2010,0
|
|
20240315,174300,606561988,2010,2010,2010,2010,0
|
|
20240315,174200,606561988,2010,2010,2010,2010,0
|
|
20240315,174100,606561988,2010,2010,2010,2010,0
|
|
20240315,174000,606561988,2010,2010,2010,2010,0
|
|
20240315,173900,606561988,2010,2010,2010,2010,0
|
|
20240315,173800,606561988,2010,2010,2010,2010,0
|
|
20240315,173700,606561988,2010,2010,2010,2010,0
|
|
20240315,173600,606561988,2010,2010,2010,2010,0
|
|
20240315,173500,606561988,2010,2010,2010,2010,0
|
|
20240315,173400,606561988,2010,2010,2010,2010,0
|
|
20240315,173300,606561988,2010,2010,2010,2010,0
|
|
20240315,173200,606561988,2010,2010,2010,2010,0
|
|
20240315,173100,606561988,2010,2010,2010,2010,0
|
|
20240315,173000,606561988,2010,2010,2010,2010,0
|
|
20240315,172900,606561988,2010,2010,2010,2010,0
|
|
20240315,172800,606561988,2010,2010,2010,2010,0
|
|
20240315,172700,606561988,2010,2010,2010,2010,0
|
|
20240315,172600,606561988,2010,2010,2010,2010,0
|
|
20240315,172500,606561988,2010,2010,2010,2010,0
|
|
20240315,172400,606561988,2010,2010,2010,2010,0
|
|
20240315,172300,606561988,2010,2010,2010,2010,0
|
|
20240315,172200,606561988,2010,2010,2010,2010,0
|
|
20240315,172100,606561988,2010,2010,2010,2010,0
|
|
20240315,172000,606561988,2010,2010,2010,2010,0
|
|
20240315,171900,606561988,2010,2010,2010,2010,0
|
|
20240315,171800,606561988,2010,2010,2010,2010,12958
|
|
20240315,171700,606561988,2010,2010,2010,2010,0
|
|
20240315,171600,606561988,2010,2010,2010,2010,0
|
|
20240315,171500,606561988,2010,2010,2010,2010,0
|
|
20240315,171400,606561988,2010,2010,2010,2010,0
|
|
20240315,171300,606561988,2010,2010,2010,2010,0
|
|
20240315,171200,606561988,2010,2010,2010,2010,0
|
|
20240315,171100,606561988,2010,2010,2010,2010,0
|
|
20240315,171000,606561988,2010,2010,2010,2010,0
|
|
20240315,170900,606561988,2010,2010,2010,2010,0
|
|
20240315,170800,606561988,2010,2010,2010,2010,0
|
|
20240315,170700,606561988,2010,2010,2010,2010,0
|
|
20240315,170600,606561988,2010,2010,2010,2010,0
|
|
20240315,170500,606561988,2010,2010,2010,2010,0
|
|
20240315,170400,606561988,2010,2010,2010,2010,0
|
|
20240315,170300,606561988,2010,2010,2010,2010,0
|
|
20240315,170200,606561988,2010,2010,2010,2010,0
|
|
20240315,170100,606561988,2010,2010,2010,2010,0
|
|
20240315,170000,606561988,2010,2010,2010,2010,0
|
|
20240315,165900,606561988,2010,2010,2010,2010,0
|
|
20240315,165800,606561988,2010,2010,2010,2010,0
|
|
20240315,165700,606561988,2010,2010,2010,2010,0
|
|
20240315,165600,606561988,2010,2010,2010,2010,0
|
|
20240315,165500,606561988,2010,2010,2010,2010,0
|
|
20240315,165400,606561988,2010,2010,2010,2010,0
|
|
20240315,165300,606561988,2010,2010,2010,2010,0
|
|
20240315,165200,606561988,2010,2010,2010,2010,0
|
|
20240315,165100,606561988,2010,2010,2010,2010,0
|
|
20240315,165000,606561988,2010,2010,2010,2010,0
|
|
20240315,164900,606561988,2010,2010,2010,2010,0
|
|
20240315,164800,606561988,2010,2010,2010,2010,12958
|
|
20240315,164700,606561988,2010,2010,2010,2010,0
|
|
20240315,164600,606561988,2010,2010,2010,2010,0
|
|
20240315,164500,606561988,2010,2010,2010,2010,0
|
|
20240315,164400,606561988,2010,2010,2010,2010,0
|
|
20240315,164300,606561988,2010,2010,2010,2010,0
|
|
20240315,164200,606561988,2010,2010,2010,2010,0
|
|
20240315,164100,606561988,2010,2010,2010,2010,0
|
|
20240315,164000,606561988,2010,2010,2010,2010,0
|
|
20240315,163900,606561988,2010,2010,2010,2010,0
|
|
20240315,163800,606561988,2010,2010,2010,2010,0
|
|
20240315,163700,606561988,2010,2010,2010,2010,0
|
|
20240315,163600,606561988,2010,2010,2010,2010,0
|
|
20240315,163500,606561988,2010,2010,2010,2010,0
|
|
20240315,163400,606561988,2010,2010,2010,2010,0
|
|
20240315,163300,606561988,2010,2010,2010,2010,0
|
|
20240315,163200,606561988,2010,2010,2010,2010,0
|
|
20240315,163100,606561988,2010,2010,2010,2010,0
|
|
20240315,163000,606561988,2010,2010,2010,2010,0
|
|
20240315,162900,606561988,2010,2010,2010,2010,0
|
|
20240315,162800,606561988,2010,2010,2010,2010,0
|
|
20240315,162700,606561988,2010,2010,2010,2010,0
|
|
20240315,162600,606561988,2010,2010,2010,2010,0
|
|
20240315,162500,606561988,2010,2010,2010,2010,0
|
|
20240315,162400,606561988,2010,2010,2010,2010,0
|
|
20240315,162300,606561988,2010,2010,2010,2010,0
|
|
20240315,162200,606561988,2010,2010,2010,2010,0
|
|
20240315,162100,606561988,2010,2010,2010,2010,0
|
|
20240315,162000,606561988,2010,2010,2010,2010,0
|
|
20240315,161900,606561988,2010,2010,2010,2010,0
|
|
20240315,161800,606561988,2010,2010,2010,2010,12958
|
|
20240315,161700,606561988,2010,2010,2010,2010,0
|
|
20240315,161600,606561988,2010,2010,2010,2010,0
|
|
20240315,161500,606561988,2010,2010,2010,2010,0
|
|
20240315,161400,606561988,2010,2010,2010,2010,0
|
|
20240315,161300,606561988,2010,2010,2010,2010,0
|
|
20240315,161200,606561988,2010,2010,2010,2010,0
|
|
20240315,161100,606561988,2010,2010,2010,2010,0
|
|
20240315,161000,606561988,2010,2010,2010,2010,0
|
|
20240315,160900,606561988,2010,2010,2010,2010,0
|
|
20240315,160800,606561988,2010,2010,2010,2010,0
|
|
20240315,160700,606561988,2010,2010,2010,2010,0
|
|
20240315,160600,606561988,2010,2010,2010,2010,0
|
|
20240315,160500,606561988,2010,2010,2010,2010,0
|
|
20240315,160400,606561988,2010,2010,2010,2010,0
|
|
20240315,160300,606561988,2010,2010,2010,2010,0
|
|
20240315,160200,606561988,2010,2010,2010,2010,0
|
|
20240315,160100,606561988,2010,2010,2010,2010,0
|
|
20240315,160000,606561988,2010,2010,2010,2010,0
|
|
20240315,155900,606561988,2010,2010,2010,2010,0
|
|
20240315,155800,606561988,2010,2010,2010,2010,0
|
|
20240315,155700,606561988,2010,2010,2010,2010,0
|
|
20240315,155600,606561988,2010,2010,2010,2010,0
|
|
20240315,155500,606561988,2010,2010,2010,2010,0
|
|
20240315,155400,606561988,2010,2010,2010,2010,0
|
|
20240315,155300,606561988,2010,2010,2010,2010,0
|
|
20240315,155200,606561988,2010,2010,2010,2010,0
|
|
20240315,155100,606561988,2010,2010,2010,2010,0
|
|
20240315,155000,606561988,2010,2010,2010,2010,0
|
|
20240315,154900,606561988,2010,2010,2010,2010,0
|
|
20240315,154800,606561988,2010,2010,2010,2010,12958
|
|
20240315,154700,606561988,2010,2010,2010,2010,0
|
|
20240315,154600,606561988,2010,2010,2010,2010,0
|
|
20240315,154500,606561988,2010,2010,2010,2010,0
|
|
20240315,154400,606561988,2010,2010,2010,2010,0
|
|
20240315,154300,606561988,2010,2010,2010,2010,0
|
|
20240315,154200,606561988,2010,2010,2010,2010,0
|
|
20240315,154100,606561988,2010,2010,2010,2010,0
|
|
20240315,154000,606561988,2010,2010,2010,2010,0
|
|
20240315,153900,606561988,2010,2010,2010,2010,0
|
|
20240315,153800,606561988,2010,2010,2010,2010,0
|
|
20240315,153700,606561988,2010,2010,2010,2010,0
|
|
20240315,153600,606561988,2010,2010,2010,2010,0
|
|
20240315,153500,606561988,2010,2010,2010,2010,0
|
|
20240315,153400,606561988,2010,2010,2010,2010,0
|
|
20240315,153300,606561988,2010,2010,2010,2010,0
|
|
20240315,153200,606561988,2010,2010,2010,2010,0
|
|
20240315,153100,606561988,2010,2010,2010,2010,0
|
|
20240315,153000,606561988,2010,2010,2010,2010,12958
|
|
20240315,152900,580516408,2005,2005,2005,2005,0
|
|
20240315,152800,580516408,2005,2005,2005,2005,0
|
|
20240315,152700,580516408,2005,2005,2005,2005,0
|
|
20240315,152600,580516408,2005,2005,2005,2005,0
|
|
20240315,152500,580516408,2005,2005,2005,2005,0
|
|
20240315,152400,580516408,2005,2005,2005,2005,0
|
|
20240315,152300,580516408,2005,2005,2005,2005,0
|
|
20240315,152200,580516408,2005,2005,2005,2005,0
|
|
20240315,152100,580516408,2005,2005,2005,2005,0
|
|
20240315,152000,580516408,2005,2005,2005,2005,0
|
|
20240315,151900,580516408,2005,1997,2005,1997,1220
|
|
20240315,151800,578076654,2005,2005,2005,2005,0
|
|
20240315,151700,578076654,2005,2000,2005,2000,1061
|
|
20240315,151600,575954649,2005,2005,2005,1997,58
|
|
20240315,151500,575838783,2000,1998,2000,1997,150
|
|
20240315,151400,575538931,2005,2005,2005,2005,13
|
|
20240315,151300,575512866,2005,2005,2005,2005,0
|
|
20240315,151200,575512866,2005,2005,2005,2005,0
|
|
20240315,151100,575512866,2005,2000,2005,2000,3011
|
|
20240315,151000,569490861,2005,2005,2005,2005,0
|
|
20240315,150900,569490861,2005,2005,2005,2005,0
|
|
20240315,150800,569490861,2005,1998,2005,1998,51
|
|
20240315,150700,569388956,2000,2000,2000,2000,570
|
|
20240315,150600,568248956,2005,2005,2005,2005,981
|
|
20240315,150500,566282051,2005,2005,2005,2005,1
|
|
20240315,150400,566280046,2005,2000,2005,2000,151
|
|
20240315,150300,565978041,2005,2000,2005,1999,5001
|
|
20240315,150200,555980036,2005,1993,2005,1993,1408
|
|
20240315,150100,553164069,1999,1999,1999,1999,2
|
|
20240315,150000,553160071,2000,1997,2000,1995,7001
|
|
20240315,145900,539191805,2000,2000,2000,2000,100
|
|
20240315,145800,538991805,2005,2005,2005,2005,0
|
|
20240315,145700,538991805,2005,2000,2005,2000,26
|
|
20240315,145600,538939800,2000,2000,2005,2000,5036
|
|
20240315,145500,528867645,2000,2000,2005,2000,6006
|
|
20240315,145400,516855630,1999,1999,1999,1999,997
|
|
20240315,145300,514862627,1999,1996,1999,1996,4
|
|
20240315,145200,514854634,1998,1996,1998,1996,2195
|
|
20240315,145100,510470206,1996,1996,1996,1996,207
|
|
20240315,145000,510057034,1997,1996,1997,1996,201
|
|
20240315,144900,509655837,1996,1996,1996,1996,92
|
|
20240315,144800,509472205,1996,1996,1996,1995,66
|
|
20240315,144700,509340519,1995,1995,1995,1995,50
|
|
20240315,144600,509240769,1996,1996,1996,1992,12
|
|
20240315,144500,509216857,1992,1992,1992,1992,10
|
|
20240315,144400,509196937,1992,1997,1997,1992,4160
|
|
20240315,144300,500907177,1996,1996,1996,1996,25
|
|
20240315,144200,500857277,1996,1996,1996,1996,76
|
|
20240315,144100,500705581,1997,1997,1997,1997,0
|
|
20240315,144000,500705581,1997,1997,1997,1997,0
|
|
20240315,143900,500705581,1997,1998,1998,1992,2002
|
|
20240315,143800,496716650,1997,1997,1997,1997,20
|
|
20240315,143700,496676710,1994,1994,1994,1994,3292
|
|
20240315,143600,490112462,1996,1997,1998,1996,2628
|
|
20240315,143500,484863059,1997,1997,1997,1997,0
|
|
20240315,143400,484863059,1997,1997,1997,1997,0
|
|
20240315,143300,484863059,1997,1996,1997,1996,10202
|
|
20240315,143200,464499766,1997,1996,1997,1996,1580
|
|
20240315,143100,461346034,1996,1996,1996,1996,0
|
|
20240315,143000,461346034,1996,1996,1996,1996,0
|
|
20240315,142900,461346034,1996,1996,1996,1996,0
|
|
20240315,142800,461346034,1996,1996,1996,1996,20
|
|
20240315,142700,461306114,1997,1997,1997,1997,20
|
|
20240315,142600,461266174,1997,1993,1997,1993,60
|
|
20240315,142500,461146554,1997,1997,1997,1997,0
|
|
20240315,142400,461146554,1997,1997,1997,1997,10
|
|
20240315,142300,461126584,1998,1998,1998,1998,0
|
|
20240315,142200,461126584,1998,1993,1998,1993,1634
|
|
20240315,142100,457868760,1993,1993,1993,1993,0
|
|
20240315,142000,457868760,1993,1993,1993,1993,0
|
|
20240315,141900,457868760,1993,1993,1993,1993,20
|
|
20240315,141800,457828900,1993,1993,1993,1993,0
|
|
20240315,141700,457828900,1993,1993,1993,1993,0
|
|
20240315,141600,457828900,1993,1993,1993,1993,6
|
|
20240315,141500,457816942,1993,1993,1993,1993,281
|
|
20240315,141400,457256909,1993,1993,1994,1993,773
|
|
20240315,141300,455716277,1993,1993,1993,1993,0
|
|
20240315,141200,455716277,1993,1993,1993,1993,10
|
|
20240315,141100,455696347,1993,1993,1993,1993,0
|
|
20240315,141000,455696347,1993,1993,1993,1993,0
|
|
20240315,140900,455696347,1993,1993,1993,1993,10
|
|
20240315,140800,455676417,1993,1993,1993,1993,9
|
|
20240315,140700,455658480,1993,1993,1993,1993,0
|
|
20240315,140600,455658480,1993,1990,1993,1990,6
|
|
20240315,140500,455646537,1993,1993,1993,1993,0
|
|
20240315,140400,455646537,1993,1993,1993,1993,100
|
|
20240315,140300,455447237,1993,1993,1993,1993,201
|
|
20240315,140200,455046644,1993,1993,1993,1993,25
|
|
20240315,140100,454996819,1993,1988,1993,1988,2
|
|
20240315,140000,454992838,1987,1987,1987,1987,242
|
|
20240315,135900,454511984,1987,1987,1987,1987,28
|
|
20240315,135800,454456348,1988,1992,1992,1988,5324
|
|
20240315,135700,443863572,1994,1994,1994,1994,1
|
|
20240315,135600,443861578,1990,1991,1994,1990,2159
|
|
20240315,135500,439556960,1994,1995,1995,1990,24010
|
|
20240315,135400,391733009,1995,1995,1995,1994,3088
|
|
20240315,135300,385572514,1995,1995,1995,1995,10
|
|
20240315,135200,385552564,1995,1995,1995,1995,66
|
|
20240315,135100,385420894,1997,1997,1997,1997,2
|
|
20240315,135000,385416900,1995,1998,1998,1995,124
|
|
20240315,134900,385169220,1998,1998,1998,1998,100
|
|
20240315,134800,384969420,1998,1998,1998,1998,7
|
|
20240315,134700,384955434,1998,1995,1998,1995,1002
|
|
20240315,134600,382953444,1996,1997,1997,1996,450
|
|
20240315,134500,382054894,1997,1997,1997,1997,1000
|
|
20240315,134400,380057894,1998,1998,1998,1998,0
|
|
20240315,134300,380057894,1998,1998,1998,1998,50
|
|
20240315,134200,379957994,1997,1997,1997,1997,0
|
|
20240315,134100,379957994,1997,1997,1997,1997,0
|
|
20240315,134000,379957994,1997,1997,1997,1997,350
|
|
20240315,133900,379259044,1997,1997,1997,1997,5
|
|
20240315,133800,379249059,1994,1994,1994,1994,0
|
|
20240315,133700,379249059,1994,1994,1994,1994,119
|
|
20240315,133600,379011773,1994,1995,1995,1994,70
|
|
20240315,133500,378872173,1995,1996,1996,1995,4020
|
|
20240315,133400,370852268,1997,1994,1997,1994,120
|
|
20240315,133300,370612955,1997,1995,1997,1995,238
|
|
20240315,133200,370138143,1995,1995,1995,1995,1000
|
|
20240315,133100,368143143,1995,1995,1995,1995,2253
|
|
20240315,133000,363648408,1995,1995,1995,1995,900
|
|
20240315,132900,361852908,1995,1995,1995,1995,0
|
|
20240315,132800,361852908,1995,1995,1995,1995,0
|
|
20240315,132700,361852908,1995,1995,1995,1995,2385
|
|
20240315,132600,357094833,1997,1997,1997,1997,0
|
|
20240315,132500,357094833,1997,1997,1997,1997,1
|
|
20240315,132400,357092836,1997,1997,1997,1997,1412
|
|
20240315,132300,354273072,1995,1995,1995,1995,0
|
|
20240315,132200,354273072,1995,1997,1997,1995,4096
|
|
20240315,132100,346100547,1997,1997,1997,1997,82
|
|
20240315,132000,345936793,1998,1998,1998,1998,500
|
|
20240315,131900,344937793,1998,1998,1998,1998,0
|
|
20240315,131800,344937793,1998,1998,1998,1998,606
|
|
20240315,131700,343727005,1998,1998,1998,1998,50
|
|
20240315,131600,343627105,1998,1998,1998,1998,0
|
|
20240315,131500,343627105,1998,1998,1998,1998,2
|
|
20240315,131400,343623109,1999,1999,1999,1999,1197
|
|
20240315,131300,341230306,1999,1999,1999,1999,100
|
|
20240315,131200,341030406,1999,1999,1999,1999,1
|
|
20240315,131100,341028407,1997,1997,1997,1997,416
|
|
20240315,131000,340197655,1997,1997,1997,1997,11
|
|
20240315,130900,340175688,1997,1999,1999,1997,45
|
|
20240315,130800,340085783,1999,1999,1999,1999,0
|
|
20240315,130700,340085783,1999,1999,1999,1999,0
|
|
20240315,130600,340085783,1999,1999,1999,1999,1651
|
|
20240315,130500,336785434,1999,1999,1999,1999,33
|
|
20240315,130400,336719467,1999,1998,1999,1996,1800
|
|
20240315,130300,333122021,1998,1998,1998,1998,0
|
|
20240315,130200,333122021,1998,1998,1998,1998,931
|
|
20240315,130100,331261883,1998,1998,1998,1998,0
|
|
20240315,130000,331261883,1998,1998,1998,1998,0
|
|
20240315,125900,331261883,1998,1998,1999,1998,781
|
|
20240315,125800,329700739,1996,1996,1996,1996,200
|
|
20240315,125700,329301539,1996,1997,1997,1996,750
|
|
20240315,125600,327804414,1998,1998,1998,1998,0
|
|
20240315,125500,327804414,1998,1998,1998,1998,3
|
|
20240315,125400,327798420,1998,1996,1998,1996,76
|
|
20240315,125300,327646592,1995,1998,1998,1995,101
|
|
20240315,125200,327445094,1995,1995,1995,1995,0
|
|
20240315,125100,327445094,1995,1995,1995,1995,585
|
|
20240315,125000,326278019,1994,1994,1994,1994,0
|
|
20240315,124900,326278019,1994,1995,1995,1994,1662
|
|
20240315,124800,322963276,1996,1997,1997,1995,8712
|
|
20240315,124700,305580145,1997,1998,1998,1997,134
|
|
20240315,124600,305312543,1998,1998,1998,1998,1300
|
|
20240315,124500,302715143,1998,1998,1998,1998,2
|
|
20240315,124400,302711147,1998,1999,1999,1998,107
|
|
20240315,124300,302497359,1998,1998,1998,1998,0
|
|
20240315,124200,302497359,1998,1998,1998,1998,0
|
|
20240315,124100,302497359,1998,1998,1998,1998,55
|
|
20240315,124000,302387469,2000,2000,2000,2000,0
|
|
20240315,123900,302387469,2000,1998,2000,1997,3517
|
|
20240315,123800,295362302,1999,1999,1999,1999,2912
|
|
20240315,123700,289541214,2000,2000,2000,2000,0
|
|
20240315,123600,289541214,2000,2000,2000,2000,632
|
|
20240315,123500,288277214,2005,2005,2005,2005,3
|
|
20240315,123400,288271199,2005,2005,2005,2005,0
|
|
20240315,123300,288271199,2005,2005,2005,2005,1136
|
|
20240315,123200,285993519,2005,2005,2005,2005,1
|
|
20240315,123100,285991514,2000,2005,2005,2000,601
|
|
20240315,123000,284789509,2000,2000,2000,2000,50
|
|
20240315,122900,284689509,2000,2000,2000,2000,50
|
|
20240315,122800,284589509,2005,2005,2005,2005,0
|
|
20240315,122700,284589509,2005,2005,2005,2005,0
|
|
20240315,122600,284589509,2005,2005,2005,2005,100
|
|
20240315,122500,284389009,2005,2005,2005,2005,740
|
|
20240315,122400,282905309,2005,2005,2005,2005,0
|
|
20240315,122300,282905309,2005,1999,2005,1999,7
|
|
20240315,122200,282891310,1999,1999,1999,1999,0
|
|
20240315,122100,282891310,1999,1999,1999,1999,2
|
|
20240315,122000,282887312,1999,1999,1999,1999,0
|
|
20240315,121900,282887312,1999,1999,1999,1999,1
|
|
20240315,121800,282885313,1999,1999,1999,1999,0
|
|
20240315,121700,282885313,1999,2000,2000,1999,17
|
|
20240315,121600,282851329,1999,2005,2005,1999,52
|
|
20240315,121500,282747374,1999,2000,2000,1999,13
|
|
20240315,121400,282721376,2005,2005,2005,2005,0
|
|
20240315,121300,282721376,2005,2005,2005,2005,0
|
|
20240315,121200,282721376,2005,2005,2005,2005,0
|
|
20240315,121100,282721376,2005,2000,2005,1999,16
|
|
20240315,121000,282689375,2005,2005,2005,2005,11
|
|
20240315,120900,282667320,2005,2005,2005,2005,0
|
|
20240315,120800,282667320,2005,2005,2005,2005,13
|
|
20240315,120700,282641255,2005,2005,2005,2005,0
|
|
20240315,120600,282641255,2005,2005,2005,2005,0
|
|
20240315,120500,282641255,2005,2005,2005,2005,0
|
|
20240315,120400,282641255,2005,2005,2005,2005,1
|
|
20240315,120300,282639250,1999,1999,1999,1999,125
|
|
20240315,120200,282389375,2000,2000,2000,2000,830
|
|
20240315,120100,280729375,1999,2000,2000,1999,60
|
|
20240315,120000,280609377,2000,2000,2000,2000,60
|
|
20240315,115900,280489377,2005,2005,2005,2005,0
|
|
20240315,115800,280489377,2005,2005,2005,2005,1
|
|
20240315,115700,280487372,2005,2005,2005,2005,0
|
|
20240315,115600,280487372,2005,2005,2005,2005,0
|
|
20240315,115500,280487372,2005,2005,2005,2005,9
|
|
20240315,115400,280469327,2005,2005,2005,2005,1
|
|
20240315,115300,280467322,1999,1999,1999,1999,0
|
|
20240315,115200,280467322,1999,1999,1999,1999,0
|
|
20240315,115100,280467322,1999,1999,1999,1999,197
|
|
20240315,115000,280073519,2000,2000,2000,2000,1
|
|
20240315,114900,280071519,2005,2005,2005,2005,1
|
|
20240315,114800,280069514,2000,2000,2000,2000,3267
|
|
20240315,114700,273535514,2005,2005,2005,2005,0
|
|
20240315,114600,273535514,2005,2005,2005,2005,0
|
|
20240315,114500,273535514,2005,2005,2005,2005,10
|
|
20240315,114400,273515464,2000,2000,2000,2000,0
|
|
20240315,114300,273515464,2000,2000,2000,2000,0
|
|
20240315,114200,273515464,2000,2000,2000,2000,3
|
|
20240315,114100,273509464,2005,2005,2005,2005,1
|
|
20240315,114000,273507459,2000,2000,2000,2000,0
|
|
20240315,113900,273507459,2000,2000,2000,2000,105
|
|
20240315,113800,273297459,2000,2000,2000,2000,200
|
|
20240315,113700,272897459,2000,2000,2000,2000,8
|
|
20240315,113600,272881459,2000,2010,2010,2000,10001
|
|
20240315,113500,252879449,2000,2005,2005,2000,12715
|
|
20240315,113400,227405879,2010,2010,2010,2010,0
|
|
20240315,113300,227405879,2010,2010,2010,2010,1
|
|
20240315,113200,227403869,2005,2005,2005,2005,500
|
|
20240315,113100,226401369,2010,2010,2010,2010,4
|
|
20240315,113000,226393329,2010,2010,2010,2010,0
|
|
20240315,112900,226393329,2010,2010,2010,2010,5
|
|
20240315,112800,226383279,2010,2010,2010,2010,5
|
|
20240315,112700,226373229,2010,2010,2010,2010,100
|
|
20240315,112600,226172229,2010,2010,2010,2010,60
|
|
20240315,112500,226051629,2010,2010,2010,2010,0
|
|
20240315,112400,226051629,2010,2010,2010,2010,1
|
|
20240315,112300,226049619,2010,2010,2010,2010,10
|
|
20240315,112200,226029519,2010,2010,2010,2010,335
|
|
20240315,112100,225356169,2005,2005,2005,2005,4
|
|
20240315,112000,225348149,2010,2010,2010,2010,0
|
|
20240315,111900,225348149,2010,2010,2010,2010,65
|
|
20240315,111800,225217499,2010,2010,2010,2010,0
|
|
20240315,111700,225217499,2010,2010,2010,2010,5
|
|
20240315,111600,225207449,2010,2010,2010,2010,0
|
|
20240315,111500,225207449,2010,2010,2010,2010,30
|
|
20240315,111400,225147149,2010,2015,2015,2010,107
|
|
20240315,111300,224932044,2010,2010,2010,2010,10
|
|
20240315,111200,224911944,2010,2015,2015,2010,8101
|
|
20240315,111100,208628429,2015,2015,2015,2015,0
|
|
20240315,111000,208628429,2015,2015,2015,2015,0
|
|
20240315,110900,208628429,2015,2015,2015,2015,392
|
|
20240315,110800,207838549,2015,2015,2015,2015,0
|
|
20240315,110700,207838549,2015,2015,2015,2015,0
|
|
20240315,110600,207838549,2015,2015,2015,2015,500
|
|
20240315,110500,206831049,2010,2010,2010,2010,0
|
|
20240315,110400,206831049,2010,2010,2010,2010,0
|
|
20240315,110300,206831049,2010,2010,2010,2010,100
|
|
20240315,110200,206630049,2015,2015,2015,2015,0
|
|
20240315,110100,206630049,2015,2010,2015,2005,258
|
|
20240315,110000,206112249,2010,2010,2010,2010,0
|
|
20240315,105900,206112249,2010,2010,2010,2010,0
|
|
20240315,105800,206112249,2010,2010,2010,2010,100
|
|
20240315,105700,205911249,2005,2015,2015,2005,1003
|
|
20240315,105600,203900204,2015,2015,2015,2015,0
|
|
20240315,105500,203900204,2015,2015,2015,2015,1
|
|
20240315,105400,203898189,2010,2010,2010,2010,1909
|
|
20240315,105300,200061099,2015,2015,2015,2015,0
|
|
20240315,105200,200061099,2015,2015,2015,2015,0
|
|
20240315,105100,200061099,2015,2015,2015,2015,0
|
|
20240315,105000,200061099,2015,2015,2015,2015,1
|
|
20240315,104900,200059084,2015,2015,2015,2015,0
|
|
20240315,104800,200059084,2015,2015,2015,2015,0
|
|
20240315,104700,200059084,2015,2015,2015,2015,0
|
|
20240315,104600,200059084,2015,2015,2015,2015,3
|
|
20240315,104500,200053039,2015,2015,2015,2015,0
|
|
20240315,104400,200053039,2015,2015,2015,2015,5
|
|
20240315,104300,200042964,2005,2005,2005,2005,0
|
|
20240315,104200,200042964,2005,2010,2015,2005,6402
|
|
20240315,104100,187201519,2010,2010,2010,2010,2053
|
|
20240315,104000,183074989,2010,2010,2010,2010,100
|
|
20240315,103900,182873989,2010,2010,2010,2010,0
|
|
20240315,103800,182873989,2010,2010,2010,2010,0
|
|
20240315,103700,182873989,2010,2010,2010,2010,0
|
|
20240315,103600,182873989,2010,2010,2010,2010,0
|
|
20240315,103500,182873989,2010,2010,2010,2010,0
|
|
20240315,103400,182873989,2010,2005,2010,2005,402
|
|
20240315,103300,182067969,2005,2005,2005,2005,100
|
|
20240315,103200,181867469,2005,2005,2005,2005,0
|
|
20240315,103100,181867469,2005,2005,2005,2005,0
|
|
20240315,103000,181867469,2005,2005,2005,2005,600
|
|
20240315,102900,180664469,2005,2005,2005,2005,50
|
|
20240315,102800,180564219,2005,2010,2010,2005,683
|
|
20240315,102700,179194304,2010,2010,2010,2010,1
|
|
20240315,102600,179192294,2005,2005,2005,2005,0
|
|
20240315,102500,179192294,2005,2005,2005,2005,107
|
|
20240315,102400,178977759,2005,2005,2005,2005,100
|
|
20240315,102300,178777259,2005,2005,2010,2005,175
|
|
20240315,102200,178426134,2010,2010,2010,2010,100
|
|
20240315,102100,178225134,2010,2005,2010,2000,65
|
|
20240315,102000,178094814,2010,2005,2010,2005,35
|
|
20240315,101900,178024619,2005,2005,2005,2005,100
|
|
20240315,101800,177824119,2005,2005,2005,2005,1091
|
|
20240315,101700,175636664,2010,2010,2010,2010,30
|
|
20240315,101600,175576364,2010,2010,2010,2010,50
|
|
20240315,101500,175475864,2010,2005,2010,2005,2
|
|
20240315,101400,175471849,2005,2005,2005,2005,2930
|
|
20240315,101300,169597199,2010,2010,2010,2010,50
|
|
20240315,101200,169496699,2010,2010,2010,2010,1
|
|
20240315,101100,169494689,2005,2010,2010,2005,53
|
|
20240315,101000,169388419,2010,2010,2010,2010,0
|
|
20240315,100900,169388419,2010,2015,2015,2010,288
|
|
20240315,100800,168808279,2010,2010,2010,2010,0
|
|
20240315,100700,168808279,2010,2010,2010,2010,0
|
|
20240315,100600,168808279,2010,2010,2010,2010,0
|
|
20240315,100500,168808279,2010,2010,2010,2010,2201
|
|
20240315,100400,164384269,2010,2010,2010,2010,31
|
|
20240315,100300,164321959,2010,2010,2010,2010,1
|
|
20240315,100200,164319949,2010,2010,2010,2010,1
|
|
20240315,100100,164317939,2010,2010,2010,2010,1
|
|
20240315,100000,164315929,2005,2005,2005,2005,0
|
|
20240315,095900,164315929,2005,2010,2010,2005,22
|
|
20240315,095800,164271814,2005,2005,2005,2005,6
|
|
20240315,095700,164259784,2010,2010,2010,2010,5
|
|
20240315,095600,164249734,2005,2005,2005,2005,37
|
|
20240315,095500,164175549,2005,2005,2005,2005,202
|
|
20240315,095400,163770539,2005,2005,2005,2005,0
|
|
20240315,095300,163770539,2005,2005,2005,2005,518
|
|
20240315,095200,162731949,2005,2010,2010,2005,194
|
|
20240315,095100,162342974,2005,2005,2005,2005,14
|
|
20240315,095000,162314904,2005,2005,2005,2005,50
|
|
20240315,094900,162214654,2005,2005,2005,2005,225
|
|
20240315,094800,161763529,2005,2005,2005,2005,5
|
|
20240315,094700,161753504,2005,2005,2005,2005,50
|
|
20240315,094600,161653254,2000,2000,2000,2000,86
|
|
20240315,094500,161481254,2005,2005,2005,2005,0
|
|
20240315,094400,161481254,2005,2005,2005,2005,2
|
|
20240315,094300,161477244,2000,2005,2005,2000,59
|
|
20240315,094200,161358964,2005,2005,2005,2005,2
|
|
20240315,094100,161354954,2005,2005,2005,2005,8
|
|
20240315,094000,161338914,2000,2005,2005,2000,7
|
|
20240315,093900,161324889,2000,2000,2000,2000,50
|
|
20240315,093800,161224889,2000,1998,2000,1998,1582
|
|
20240315,093700,158061471,1997,1996,1997,1996,302
|
|
20240315,093600,157458409,1996,1996,1996,1996,0
|
|
20240315,093500,157458409,1996,1996,1996,1996,54
|
|
20240315,093400,157350625,1996,1995,1996,1995,116
|
|
20240315,093300,157119091,1995,1995,1995,1995,0
|
|
20240315,093200,157119091,1995,1996,1996,1994,3425
|
|
20240315,093100,150288254,1997,1997,1997,1997,411
|
|
20240315,093000,149467487,1996,1996,1996,1996,1000
|
|
20240315,092900,147471487,1997,1997,1997,1997,531
|
|
20240315,092800,146411080,1997,1996,1997,1996,719
|
|
20240315,092700,144975455,1996,1996,1996,1996,544
|
|
20240315,092600,143889631,1996,1994,1996,1994,5135
|
|
20240315,092500,133640541,1994,1994,1994,1994,50
|
|
20240315,092400,133540841,1993,1993,1993,1993,2581
|
|
20240315,092300,128396908,1993,1994,1994,1993,650
|
|
20240315,092200,127101408,1995,1992,1995,1992,344
|
|
20240315,092100,126415958,1993,1992,1993,1992,1841
|
|
20240315,092000,122748586,1993,1995,1995,1993,112
|
|
20240315,091900,122525352,1995,1995,1995,1992,2870
|
|
20240315,091800,116806974,1995,1996,1996,1995,292
|
|
20240315,091700,116224433,1994,1991,1994,1991,68
|
|
20240315,091600,116088850,1994,1995,1999,1990,15767
|
|
20240315,091500,84683442,1999,1997,1999,1994,8303
|
|
20240315,091400,68112344,1999,1999,1999,1999,3
|
|
20240315,091300,68106347,1997,1997,1997,1997,1031
|
|
20240315,091200,66047440,1997,1999,1999,1997,232
|
|
20240315,091100,65583922,1999,1999,1999,1996,8429
|
|
20240315,091000,48749052,1999,1999,1999,1997,2546
|
|
20240315,090900,43659798,1996,1996,1999,1996,799
|
|
20240315,090800,42064394,1996,1996,1996,1996,50
|
|
20240315,090700,41964594,1996,1997,1997,1994,1300
|
|
20240315,090600,39371174,1995,1995,1998,1994,1679
|
|
20240315,090500,36019191,1995,1997,1997,1994,724
|
|
20240315,090400,34574758,1996,1999,1999,1996,3462
|
|
20240315,090300,27661980,1999,2005,2005,1999,2847
|
|
20240315,090200,21968790,2005,2010,2010,2005,2717
|
|
20240315,090100,16520700,2010,2030,2030,2010,2916
|
|
20240315,090000,10646455,2020,2025,2025,2020,5265
|