594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,185100,535691321,1991,1991,1991,1991,6994
|
|
20240319,185000,535691321,1991,1991,1991,1991,0
|
|
20240319,184900,535691321,1991,1991,1991,1991,0
|
|
20240319,184800,535691321,1991,1991,1991,1991,0
|
|
20240319,184700,535691321,1991,1991,1991,1991,0
|
|
20240319,184600,535691321,1991,1991,1991,1991,0
|
|
20240319,184500,535691321,1991,1991,1991,1991,0
|
|
20240319,184400,535691321,1991,1991,1991,1991,0
|
|
20240319,184300,535691321,1991,1991,1991,1991,0
|
|
20240319,184200,535691321,1991,1991,1991,1991,0
|
|
20240319,184100,535691321,1991,1991,1991,1991,0
|
|
20240319,184000,535691321,1991,1991,1991,1991,0
|
|
20240319,183900,535691321,1991,1991,1991,1991,0
|
|
20240319,183800,535691321,1991,1991,1991,1991,0
|
|
20240319,183700,535691321,1991,1991,1991,1991,0
|
|
20240319,183600,535691321,1991,1991,1991,1991,0
|
|
20240319,183500,535691321,1991,1991,1991,1991,0
|
|
20240319,183400,535691321,1991,1991,1991,1991,0
|
|
20240319,183300,535691321,1991,1991,1991,1991,0
|
|
20240319,183200,535691321,1991,1991,1991,1991,0
|
|
20240319,183100,535691321,1991,1991,1991,1991,0
|
|
20240319,183000,535691321,1991,1991,1991,1991,0
|
|
20240319,182900,535691321,1991,1991,1991,1991,0
|
|
20240319,182800,535691321,1991,1991,1991,1991,0
|
|
20240319,182700,535691321,1991,1991,1991,1991,0
|
|
20240319,182600,535691321,1991,1991,1991,1991,0
|
|
20240319,182500,535691321,1991,1991,1991,1991,0
|
|
20240319,182400,535691321,1991,1991,1991,1991,0
|
|
20240319,182300,535691321,1991,1991,1991,1991,0
|
|
20240319,182200,535691321,1991,1991,1991,1991,0
|
|
20240319,182100,535691321,1991,1991,1991,1991,6994
|
|
20240319,182000,535691321,1991,1991,1991,1991,0
|
|
20240319,181900,535691321,1991,1991,1991,1991,0
|
|
20240319,181800,535691321,1991,1991,1991,1991,0
|
|
20240319,181700,535691321,1991,1991,1991,1991,0
|
|
20240319,181600,535691321,1991,1991,1991,1991,0
|
|
20240319,181500,535691321,1991,1991,1991,1991,0
|
|
20240319,181400,535691321,1991,1991,1991,1991,0
|
|
20240319,181300,535691321,1991,1991,1991,1991,0
|
|
20240319,181200,535691321,1991,1991,1991,1991,0
|
|
20240319,181100,535691321,1991,1991,1991,1991,0
|
|
20240319,181000,535691321,1991,1991,1991,1991,0
|
|
20240319,180900,535691321,1991,1991,1991,1991,0
|
|
20240319,180800,535691321,1991,1991,1991,1991,0
|
|
20240319,180700,535691321,1991,1991,1991,1991,0
|
|
20240319,180600,535691321,1991,1991,1991,1991,0
|
|
20240319,180500,535691321,1991,1991,1991,1991,0
|
|
20240319,180400,535691321,1991,1991,1991,1991,0
|
|
20240319,180300,535691321,1991,1991,1991,1991,0
|
|
20240319,180200,535691321,1991,1991,1991,1991,0
|
|
20240319,180100,535691321,1991,1991,1991,1991,0
|
|
20240319,180000,535691321,1991,1991,1991,1991,0
|
|
20240319,175900,535691321,1991,1991,1991,1991,0
|
|
20240319,175800,535691321,1991,1991,1991,1991,0
|
|
20240319,175700,535691321,1991,1991,1991,1991,0
|
|
20240319,175600,535691321,1991,1991,1991,1991,0
|
|
20240319,175500,535691321,1991,1991,1991,1991,0
|
|
20240319,175400,535691321,1991,1991,1991,1991,0
|
|
20240319,175300,535691321,1991,1991,1991,1991,0
|
|
20240319,175200,535691321,1991,1991,1991,1991,0
|
|
20240319,175100,535691321,1991,1991,1991,1991,6994
|
|
20240319,175000,535691321,1991,1991,1991,1991,0
|
|
20240319,174900,535691321,1991,1991,1991,1991,0
|
|
20240319,174800,535691321,1991,1991,1991,1991,0
|
|
20240319,174700,535691321,1991,1991,1991,1991,0
|
|
20240319,174600,535691321,1991,1991,1991,1991,0
|
|
20240319,174500,535691321,1991,1991,1991,1991,0
|
|
20240319,174400,535691321,1991,1991,1991,1991,0
|
|
20240319,174300,535691321,1991,1991,1991,1991,0
|
|
20240319,174200,535691321,1991,1991,1991,1991,0
|
|
20240319,174100,535691321,1991,1991,1991,1991,0
|
|
20240319,174000,535691321,1991,1991,1991,1991,0
|
|
20240319,173900,535691321,1991,1991,1991,1991,0
|
|
20240319,173800,535691321,1991,1991,1991,1991,0
|
|
20240319,173700,535691321,1991,1991,1991,1991,0
|
|
20240319,173600,535691321,1991,1991,1991,1991,0
|
|
20240319,173500,535691321,1991,1991,1991,1991,0
|
|
20240319,173400,535691321,1991,1991,1991,1991,0
|
|
20240319,173300,535691321,1991,1991,1991,1991,0
|
|
20240319,173200,535691321,1991,1991,1991,1991,0
|
|
20240319,173100,535691321,1991,1991,1991,1991,0
|
|
20240319,173000,535691321,1991,1991,1991,1991,0
|
|
20240319,172900,535691321,1991,1991,1991,1991,0
|
|
20240319,172800,535691321,1991,1991,1991,1991,0
|
|
20240319,172700,535691321,1991,1991,1991,1991,0
|
|
20240319,172600,535691321,1991,1991,1991,1991,0
|
|
20240319,172500,535691321,1991,1991,1991,1991,0
|
|
20240319,172400,535691321,1991,1991,1991,1991,0
|
|
20240319,172300,535691321,1991,1991,1991,1991,0
|
|
20240319,172200,535691321,1991,1991,1991,1991,0
|
|
20240319,172100,535691321,1991,1991,1991,1991,6994
|
|
20240319,172000,535691321,1991,1991,1991,1991,0
|
|
20240319,171900,535691321,1991,1991,1991,1991,0
|
|
20240319,171800,535691321,1991,1991,1991,1991,0
|
|
20240319,171700,535691321,1991,1991,1991,1991,0
|
|
20240319,171600,535691321,1991,1991,1991,1991,0
|
|
20240319,171500,535691321,1991,1991,1991,1991,0
|
|
20240319,171400,535691321,1991,1991,1991,1991,0
|
|
20240319,171300,535691321,1991,1991,1991,1991,0
|
|
20240319,171200,535691321,1991,1991,1991,1991,0
|
|
20240319,171100,535691321,1991,1991,1991,1991,0
|
|
20240319,171000,535691321,1991,1991,1991,1991,0
|
|
20240319,170900,535691321,1991,1991,1991,1991,0
|
|
20240319,170800,535691321,1991,1991,1991,1991,0
|
|
20240319,170700,535691321,1991,1991,1991,1991,0
|
|
20240319,170600,535691321,1991,1991,1991,1991,0
|
|
20240319,170500,535691321,1991,1991,1991,1991,0
|
|
20240319,170400,535691321,1991,1991,1991,1991,0
|
|
20240319,170300,535691321,1991,1991,1991,1991,0
|
|
20240319,170200,535691321,1991,1991,1991,1991,0
|
|
20240319,170100,535691321,1991,1991,1991,1991,0
|
|
20240319,170000,535691321,1991,1991,1991,1991,0
|
|
20240319,165900,535691321,1991,1991,1991,1991,0
|
|
20240319,165800,535691321,1991,1991,1991,1991,0
|
|
20240319,165700,535691321,1991,1991,1991,1991,0
|
|
20240319,165600,535691321,1991,1991,1991,1991,0
|
|
20240319,165500,535691321,1991,1991,1991,1991,0
|
|
20240319,165400,535691321,1991,1991,1991,1991,0
|
|
20240319,165300,535691321,1991,1991,1991,1991,0
|
|
20240319,165200,535691321,1991,1991,1991,1991,0
|
|
20240319,165100,535691321,1991,1991,1991,1991,6994
|
|
20240319,165000,535691321,1991,1991,1991,1991,0
|
|
20240319,164900,535691321,1991,1991,1991,1991,0
|
|
20240319,164800,535691321,1991,1991,1991,1991,0
|
|
20240319,164700,535691321,1991,1991,1991,1991,0
|
|
20240319,164600,535691321,1991,1991,1991,1991,0
|
|
20240319,164500,535691321,1991,1991,1991,1991,0
|
|
20240319,164400,535691321,1991,1991,1991,1991,0
|
|
20240319,164300,535691321,1991,1991,1991,1991,0
|
|
20240319,164200,535691321,1991,1991,1991,1991,0
|
|
20240319,164100,535691321,1991,1991,1991,1991,0
|
|
20240319,164000,535691321,1991,1991,1991,1991,0
|
|
20240319,163900,535691321,1991,1991,1991,1991,0
|
|
20240319,163800,535691321,1991,1991,1991,1991,0
|
|
20240319,163700,535691321,1991,1991,1991,1991,0
|
|
20240319,163600,535691321,1991,1991,1991,1991,0
|
|
20240319,163500,535691321,1991,1991,1991,1991,0
|
|
20240319,163400,535691321,1991,1991,1991,1991,0
|
|
20240319,163300,535691321,1991,1991,1991,1991,0
|
|
20240319,163200,535691321,1991,1991,1991,1991,0
|
|
20240319,163100,535691321,1991,1991,1991,1991,0
|
|
20240319,163000,535691321,1991,1991,1991,1991,0
|
|
20240319,162900,535691321,1991,1991,1991,1991,0
|
|
20240319,162800,535691321,1991,1991,1991,1991,0
|
|
20240319,162700,535691321,1991,1991,1991,1991,0
|
|
20240319,162600,535691321,1991,1991,1991,1991,0
|
|
20240319,162500,535691321,1991,1991,1991,1991,0
|
|
20240319,162400,535691321,1991,1991,1991,1991,0
|
|
20240319,162300,535691321,1991,1991,1991,1991,0
|
|
20240319,162200,535691321,1991,1991,1991,1991,0
|
|
20240319,162100,535691321,1991,1991,1991,1991,6994
|
|
20240319,162000,535691321,1991,1991,1991,1991,0
|
|
20240319,161900,535691321,1991,1991,1991,1991,0
|
|
20240319,161800,535691321,1991,1991,1991,1991,0
|
|
20240319,161700,535691321,1991,1991,1991,1991,0
|
|
20240319,161600,535691321,1991,1991,1991,1991,0
|
|
20240319,161500,535691321,1991,1991,1991,1991,0
|
|
20240319,161400,535691321,1991,1991,1991,1991,0
|
|
20240319,161300,535691321,1991,1991,1991,1991,0
|
|
20240319,161200,535691321,1991,1991,1991,1991,0
|
|
20240319,161100,535691321,1991,1991,1991,1991,0
|
|
20240319,161000,535691321,1991,1991,1991,1991,0
|
|
20240319,160900,535691321,1991,1991,1991,1991,0
|
|
20240319,160800,535691321,1991,1991,1991,1991,0
|
|
20240319,160700,535691321,1991,1991,1991,1991,0
|
|
20240319,160600,535691321,1991,1991,1991,1991,0
|
|
20240319,160500,535691321,1991,1991,1991,1991,0
|
|
20240319,160400,535691321,1991,1991,1991,1991,0
|
|
20240319,160300,535691321,1991,1991,1991,1991,0
|
|
20240319,160200,535691321,1991,1991,1991,1991,0
|
|
20240319,160100,535691321,1991,1991,1991,1991,0
|
|
20240319,160000,535691321,1991,1991,1991,1991,0
|
|
20240319,155900,535691321,1991,1991,1991,1991,0
|
|
20240319,155800,535691321,1991,1991,1991,1991,0
|
|
20240319,155700,535691321,1991,1991,1991,1991,0
|
|
20240319,155600,535691321,1991,1991,1991,1991,0
|
|
20240319,155500,535691321,1991,1991,1991,1991,0
|
|
20240319,155400,535691321,1991,1991,1991,1991,0
|
|
20240319,155300,535691321,1991,1991,1991,1991,0
|
|
20240319,155200,535691321,1991,1991,1991,1991,0
|
|
20240319,155100,535691321,1991,1991,1991,1991,6994
|
|
20240319,155000,535691321,1991,1991,1991,1991,0
|
|
20240319,154900,535691321,1991,1991,1991,1991,0
|
|
20240319,154800,535691321,1991,1991,1991,1991,0
|
|
20240319,154700,535691321,1991,1991,1991,1991,0
|
|
20240319,154600,535691321,1991,1991,1991,1991,0
|
|
20240319,154500,535691321,1991,1991,1991,1991,0
|
|
20240319,154400,535691321,1991,1991,1991,1991,0
|
|
20240319,154300,535691321,1991,1991,1991,1991,0
|
|
20240319,154200,535691321,1991,1991,1991,1991,0
|
|
20240319,154100,535691321,1991,1991,1991,1991,0
|
|
20240319,154000,535691321,1991,1991,1991,1991,0
|
|
20240319,153900,535691321,1991,1991,1991,1991,0
|
|
20240319,153800,535691321,1991,1991,1991,1991,0
|
|
20240319,153700,535691321,1991,1991,1991,1991,0
|
|
20240319,153600,535691321,1991,1991,1991,1991,0
|
|
20240319,153500,535691321,1991,1991,1991,1991,0
|
|
20240319,153400,535691321,1991,1991,1991,1991,0
|
|
20240319,153300,535691321,1991,1991,1991,1991,0
|
|
20240319,153200,535691321,1991,1991,1991,1991,0
|
|
20240319,153100,535691321,1991,1991,1991,1991,0
|
|
20240319,153000,535691321,1991,1991,1991,1991,6994
|
|
20240319,152900,521766267,1995,1995,1995,1995,0
|
|
20240319,152800,521766267,1995,1995,1995,1995,0
|
|
20240319,152700,521766267,1995,1995,1995,1995,0
|
|
20240319,152600,521766267,1995,1995,1995,1995,0
|
|
20240319,152500,521766267,1995,1995,1995,1995,0
|
|
20240319,152400,521766267,1995,1995,1995,1995,0
|
|
20240319,152300,521766267,1995,1995,1995,1995,0
|
|
20240319,152200,521766267,1995,1995,1995,1995,0
|
|
20240319,152100,521766267,1995,1995,1995,1995,0
|
|
20240319,152000,521766267,1995,1995,1995,1995,0
|
|
20240319,151900,521766267,1995,1994,1995,1994,5119
|
|
20240319,151800,511558979,1994,1993,1994,1993,688
|
|
20240319,151700,510187199,1992,1993,1993,1991,27
|
|
20240319,151600,510133418,1990,1993,1993,1990,1035
|
|
20240319,151500,508072406,1994,1993,1994,1992,1385
|
|
20240319,151400,505312200,1993,1993,1993,1993,1
|
|
20240319,151300,505310207,1992,1992,1992,1992,20
|
|
20240319,151200,505270367,1993,1993,1993,1993,114
|
|
20240319,151100,505043165,1993,1993,1993,1993,100
|
|
20240319,151000,504843865,1994,1994,1994,1994,130
|
|
20240319,150900,504584645,1994,1994,1994,1994,20
|
|
20240319,150800,504544765,1993,1993,1993,1993,0
|
|
20240319,150700,504544765,1993,1989,1993,1989,1236
|
|
20240319,150600,502086217,1990,1992,1992,1990,3153
|
|
20240319,150500,495810788,1992,1993,1993,1992,632
|
|
20240319,150400,494551812,1992,1992,1992,1992,0
|
|
20240319,150300,494551812,1992,1993,1993,1992,3
|
|
20240319,150200,494545835,1991,1991,1991,1991,0
|
|
20240319,150100,494545835,1991,1991,1991,1991,40
|
|
20240319,150000,494466195,1991,1991,1991,1991,44
|
|
20240319,145900,494378591,1991,1991,1991,1991,0
|
|
20240319,145800,494378591,1991,1991,1991,1991,1000
|
|
20240319,145700,492387591,1990,1990,1990,1990,0
|
|
20240319,145600,492387591,1990,1990,1990,1990,16824
|
|
20240319,145500,458907831,1990,1993,1993,1990,13687
|
|
20240319,145400,431661027,1993,1993,1993,1993,744
|
|
20240319,145300,430178235,1993,1993,1993,1993,1
|
|
20240319,145200,430176242,1993,1993,1993,1993,1158
|
|
20240319,145100,427868348,1993,1994,1994,1993,600
|
|
20240319,145000,426672448,1994,1993,1994,1993,1354
|
|
20240319,144900,423973852,1994,1994,1994,1994,952
|
|
20240319,144800,422075564,1995,1995,1995,1995,200
|
|
20240319,144700,421676564,1995,1995,1995,1995,0
|
|
20240319,144600,421676564,1995,1995,1995,1995,20
|
|
20240319,144500,421636664,1995,1995,1995,1995,52
|
|
20240319,144400,421532924,1995,1995,1995,1995,2
|
|
20240319,144300,421528934,1995,1995,1995,1995,1
|
|
20240319,144200,421526939,1995,1995,1995,1995,3
|
|
20240319,144100,421520954,1995,1995,1995,1995,2
|
|
20240319,144000,421516964,1995,1995,1995,1995,0
|
|
20240319,143900,421516964,1995,1995,1995,1995,1
|
|
20240319,143800,421514969,1994,1994,1994,1994,0
|
|
20240319,143700,421514969,1994,1994,1994,1994,100
|
|
20240319,143600,421315569,1994,1994,1994,1994,0
|
|
20240319,143500,421315569,1994,1995,1995,1994,3401
|
|
20240319,143400,414530575,1995,1995,1995,1995,4
|
|
20240319,143300,414522595,1995,1995,1995,1995,10
|
|
20240319,143200,414502645,1994,1994,1994,1994,0
|
|
20240319,143100,414502645,1994,1994,1994,1994,218
|
|
20240319,143000,414067953,1994,1994,1994,1994,0
|
|
20240319,142900,414067953,1994,1994,1994,1994,0
|
|
20240319,142800,414067953,1994,1994,1994,1994,109
|
|
20240319,142700,413850607,1992,1992,1992,1992,0
|
|
20240319,142600,413850607,1992,1992,1992,1992,100
|
|
20240319,142500,413651407,1993,1993,1993,1993,0
|
|
20240319,142400,413651407,1993,1993,1993,1993,3
|
|
20240319,142300,413645428,1992,1993,1993,1992,55
|
|
20240319,142200,413535866,1992,1992,1992,1992,0
|
|
20240319,142100,413535866,1992,1992,1992,1992,0
|
|
20240319,142000,413535866,1992,1992,1992,1992,0
|
|
20240319,141900,413535866,1992,1995,1995,1992,3081
|
|
20240319,141800,407397745,1995,1995,1995,1995,0
|
|
20240319,141700,407397745,1995,1995,1995,1995,5
|
|
20240319,141600,407387770,1994,1994,1994,1994,270
|
|
20240319,141500,406849390,1994,1994,1994,1994,0
|
|
20240319,141400,406849390,1994,1994,1994,1994,0
|
|
20240319,141300,406849390,1994,1994,1994,1994,60
|
|
20240319,141200,406729750,1994,1994,1994,1994,0
|
|
20240319,141100,406729750,1994,1994,1994,1994,2
|
|
20240319,141000,406725762,1994,1994,1994,1994,3
|
|
20240319,140900,406719780,1993,1993,1993,1993,60
|
|
20240319,140800,406600200,1993,1993,1993,1993,0
|
|
20240319,140700,406600200,1993,1993,1993,1993,0
|
|
20240319,140600,406600200,1993,1993,1993,1993,0
|
|
20240319,140500,406600200,1993,1993,1993,1993,5
|
|
20240319,140400,406590235,1993,1993,1993,1993,4
|
|
20240319,140300,406582263,1992,1992,1992,1992,0
|
|
20240319,140200,406582263,1992,1993,1994,1992,812
|
|
20240319,140100,404964134,1994,1994,1994,1994,11
|
|
20240319,140000,404942200,1993,1993,1993,1993,0
|
|
20240319,135900,404942200,1993,1993,1993,1993,0
|
|
20240319,135800,404942200,1993,1994,1994,1993,44
|
|
20240319,135700,404854507,1993,1993,1993,1993,84
|
|
20240319,135600,404687095,1993,1993,1993,1993,0
|
|
20240319,135500,404687095,1993,1994,1994,1993,1289
|
|
20240319,135400,402118106,1994,1994,1994,1994,0
|
|
20240319,135300,402118106,1994,1994,1994,1994,0
|
|
20240319,135200,402118106,1994,1995,1995,1994,66
|
|
20240319,135100,401986492,1995,1995,1995,1995,0
|
|
20240319,135000,401986492,1995,1995,1995,1995,60
|
|
20240319,134900,401866792,1994,1994,1994,1994,0
|
|
20240319,134800,401866792,1994,1994,1994,1994,0
|
|
20240319,134700,401866792,1994,1994,1994,1994,0
|
|
20240319,134600,401866792,1994,1994,1994,1994,0
|
|
20240319,134500,401866792,1994,1994,1994,1994,0
|
|
20240319,134400,401866792,1994,1994,1994,1994,2
|
|
20240319,134300,401862804,1994,1994,1994,1994,0
|
|
20240319,134200,401862804,1994,1994,1994,1994,0
|
|
20240319,134100,401862804,1994,1994,1994,1994,0
|
|
20240319,134000,401862804,1994,1994,1994,1994,0
|
|
20240319,133900,401862804,1994,1994,1994,1994,0
|
|
20240319,133800,401862804,1994,1994,1994,1994,74
|
|
20240319,133700,401715248,1994,1994,1994,1994,2
|
|
20240319,133600,401711260,1994,1994,1994,1994,1
|
|
20240319,133500,401709266,1993,1993,1993,1993,0
|
|
20240319,133400,401709266,1993,1993,1993,1993,0
|
|
20240319,133300,401709266,1993,1993,1993,1993,0
|
|
20240319,133200,401709266,1993,1993,1993,1993,1300
|
|
20240319,133100,399118366,1993,1993,1993,1993,400
|
|
20240319,133000,398321166,1992,1992,1992,1992,0
|
|
20240319,132900,398321166,1992,1993,1993,1992,262
|
|
20240319,132800,397799259,1993,1993,1993,1993,45
|
|
20240319,132700,397709574,1993,1993,1993,1993,3055
|
|
20240319,132600,391620959,1994,1994,1994,1994,1
|
|
20240319,132500,391618965,1994,1993,1994,1993,592
|
|
20240319,132400,390438917,1994,1994,1994,1994,0
|
|
20240319,132300,390438917,1994,1994,1994,1994,0
|
|
20240319,132200,390438917,1994,1994,1994,1994,0
|
|
20240319,132100,390438917,1994,1994,1994,1994,0
|
|
20240319,132000,390438917,1994,1994,1994,1994,12
|
|
20240319,131900,390414989,1994,1994,1994,1994,0
|
|
20240319,131800,390414989,1994,1994,1994,1994,0
|
|
20240319,131700,390414989,1994,1994,1994,1994,0
|
|
20240319,131600,390414989,1994,1994,1994,1994,0
|
|
20240319,131500,390414989,1994,1994,1994,1994,0
|
|
20240319,131400,390414989,1994,1993,1994,1993,203
|
|
20240319,131300,390010210,1993,1994,1994,1993,297
|
|
20240319,131200,389418189,1993,1993,1993,1993,89
|
|
20240319,131100,389240812,1993,1993,1993,1993,0
|
|
20240319,131000,389240812,1993,1993,1993,1993,0
|
|
20240319,130900,389240812,1993,1993,1993,1993,279
|
|
20240319,130800,388684765,1994,1994,1994,1994,0
|
|
20240319,130700,388684765,1994,1995,1995,1994,3
|
|
20240319,130600,388678781,1995,1995,1995,1995,0
|
|
20240319,130500,388678781,1995,1995,1995,1995,0
|
|
20240319,130400,388678781,1995,1995,1995,1995,0
|
|
20240319,130300,388678781,1995,1995,1995,1995,0
|
|
20240319,130200,388678781,1995,1995,1995,1995,50
|
|
20240319,130100,388579031,1993,1993,1993,1993,421
|
|
20240319,130000,387739978,1993,1993,1993,1993,0
|
|
20240319,125900,387739978,1993,1993,1993,1993,148
|
|
20240319,125800,387445014,1993,1995,1995,1993,95
|
|
20240319,125700,387255667,1995,1995,1995,1995,0
|
|
20240319,125600,387255667,1995,1995,1995,1995,0
|
|
20240319,125500,387255667,1995,1995,1995,1995,1
|
|
20240319,125400,387253672,1996,1996,1996,1996,0
|
|
20240319,125300,387253672,1996,1996,1996,1996,0
|
|
20240319,125200,387253672,1996,1996,1996,1996,0
|
|
20240319,125100,387253672,1996,1996,1996,1996,14
|
|
20240319,125000,387225728,1996,1996,1996,1996,1
|
|
20240319,124900,387223732,1991,1991,1991,1991,0
|
|
20240319,124800,387223732,1991,1994,1997,1991,1415
|
|
20240319,124700,384406302,1994,1994,1994,1994,1
|
|
20240319,124600,384404308,1991,1991,1991,1991,0
|
|
20240319,124500,384404308,1991,1991,1991,1991,0
|
|
20240319,124400,384404308,1991,1992,1992,1991,96
|
|
20240319,124300,384213171,1993,1993,1993,1993,851
|
|
20240319,124200,382517128,1993,1993,1993,1993,1
|
|
20240319,124100,382515135,1992,1992,1992,1992,15
|
|
20240319,124000,382485255,1991,1991,1991,1991,1
|
|
20240319,123900,382483264,1991,1991,1991,1991,7
|
|
20240319,123800,382469327,1991,1991,1991,1991,100
|
|
20240319,123700,382270227,1991,1991,1991,1991,0
|
|
20240319,123600,382270227,1991,1991,1991,1991,3513
|
|
20240319,123500,375275844,1992,1992,1992,1992,20
|
|
20240319,123400,375236004,1992,1992,1992,1992,0
|
|
20240319,123300,375236004,1992,1992,1992,1992,4
|
|
20240319,123200,375228036,1992,1992,1992,1992,100
|
|
20240319,123100,375028836,1992,1991,1992,1991,149
|
|
20240319,123000,374732029,1992,1992,1992,1992,0
|
|
20240319,122900,374732029,1992,1992,1992,1992,1026
|
|
20240319,122800,372688237,1993,1993,1993,1993,0
|
|
20240319,122700,372688237,1993,1993,1993,1993,0
|
|
20240319,122600,372688237,1993,1994,1994,1993,1027
|
|
20240319,122500,370641413,1994,1994,1994,1994,0
|
|
20240319,122400,370641413,1994,1994,1994,1994,262
|
|
20240319,122300,370118985,1995,1995,1995,1995,0
|
|
20240319,122200,370118985,1995,1995,1995,1995,1072
|
|
20240319,122100,367980345,1995,1996,1996,1995,165
|
|
20240319,122000,367651007,1996,1996,1996,1996,0
|
|
20240319,121900,367651007,1996,1996,1996,1996,28
|
|
20240319,121800,367595119,1997,1997,1997,1997,255
|
|
20240319,121700,367085884,1997,1998,1998,1997,2692
|
|
20240319,121600,361708465,1999,1999,1999,1999,533
|
|
20240319,121500,360642998,1999,1999,1999,1999,0
|
|
20240319,121400,360642998,1999,1998,1999,1998,1027
|
|
20240319,121300,358590075,1998,1998,1998,1998,400
|
|
20240319,121200,357790875,1997,1997,1997,1997,50
|
|
20240319,121100,357691025,1997,1997,1997,1997,999
|
|
20240319,121000,355696022,1997,1997,1997,1997,1001
|
|
20240319,120900,353697025,1997,1997,1997,1997,1
|
|
20240319,120800,353695028,1999,1999,1999,1999,1
|
|
20240319,120700,353693029,1997,1997,1997,1997,0
|
|
20240319,120600,353693029,1997,1997,1997,1997,1
|
|
20240319,120500,353691032,1996,1996,1996,1996,2809
|
|
20240319,120400,348084268,1995,1996,1996,1995,1112
|
|
20240319,120300,345864816,1996,1996,1996,1996,0
|
|
20240319,120200,345864816,1996,1996,1996,1996,0
|
|
20240319,120100,345864816,1996,1996,1996,1996,10
|
|
20240319,120000,345844856,1995,1995,1995,1995,2
|
|
20240319,115900,345840866,1995,1995,1995,1995,0
|
|
20240319,115800,345840866,1995,1995,1995,1995,200
|
|
20240319,115700,345441866,1996,1997,1997,1996,216
|
|
20240319,115600,345010729,1996,1996,1996,1996,0
|
|
20240319,115500,345010729,1996,1996,1996,1996,2786
|
|
20240319,115400,339449873,1996,1996,1996,1996,453
|
|
20240319,115300,338545685,1995,1995,1995,1995,0
|
|
20240319,115200,338545685,1995,1995,1995,1995,820
|
|
20240319,115100,336909785,1996,1996,1996,1996,0
|
|
20240319,115000,336909785,1996,1996,1996,1996,0
|
|
20240319,114900,336909785,1996,1996,1996,1996,100
|
|
20240319,114800,336710185,1996,1996,1996,1996,12
|
|
20240319,114700,336686233,1996,1996,1996,1996,0
|
|
20240319,114600,336686233,1996,1996,1996,1996,0
|
|
20240319,114500,336686233,1996,1996,1996,1996,0
|
|
20240319,114400,336686233,1996,1996,1996,1996,0
|
|
20240319,114300,336686233,1996,1997,1997,1996,109
|
|
20240319,114200,336468668,1996,1996,1996,1996,0
|
|
20240319,114100,336468668,1996,1996,1996,1996,0
|
|
20240319,114000,336468668,1996,1996,1996,1996,3
|
|
20240319,113900,336462680,1996,1996,1996,1996,175
|
|
20240319,113800,336113380,1996,1997,1997,1996,100
|
|
20240319,113700,335913779,1996,1996,1996,1996,100
|
|
20240319,113600,335714179,1995,1995,1995,1995,0
|
|
20240319,113500,335714179,1995,1995,1995,1995,0
|
|
20240319,113400,335714179,1995,1995,1995,1995,0
|
|
20240319,113300,335714179,1995,1995,1995,1995,0
|
|
20240319,113200,335714179,1995,1996,1996,1995,1000
|
|
20240319,113100,333719078,1995,1998,1998,1995,1000
|
|
20240319,113000,331723129,1999,1999,1999,1999,0
|
|
20240319,112900,331723129,1999,1999,1999,1999,55
|
|
20240319,112800,331613184,1999,1999,1999,1999,3
|
|
20240319,112700,331607187,1999,1999,1999,1999,100
|
|
20240319,112600,331407287,2000,1998,2000,1998,2
|
|
20240319,112500,331403289,2000,2000,2000,2000,284
|
|
20240319,112400,330835289,2000,2000,2000,2000,5
|
|
20240319,112300,330825289,2000,2000,2000,2000,0
|
|
20240319,112200,330825289,2000,2000,2000,2000,5
|
|
20240319,112100,330815289,2000,2000,2000,2000,0
|
|
20240319,112000,330815289,2000,2000,2000,2000,0
|
|
20240319,111900,330815289,2000,1995,2000,1995,3833
|
|
20240319,111800,323159374,1995,1996,1996,1995,100
|
|
20240319,111700,322959873,2000,2000,2000,2000,0
|
|
20240319,111600,322959873,2000,2000,2000,2000,0
|
|
20240319,111500,322959873,2000,1994,2000,1994,13397
|
|
20240319,111400,296195401,1994,1994,1994,1994,0
|
|
20240319,111300,296195401,1994,1994,1994,1994,60
|
|
20240319,111200,296075761,1991,1991,1991,1991,0
|
|
20240319,111100,296075761,1991,1991,1991,1991,0
|
|
20240319,111000,296075761,1991,1991,1991,1991,100
|
|
20240319,110900,295876661,1991,1993,1993,1991,3377
|
|
20240319,110800,289152968,1994,1994,1994,1994,819
|
|
20240319,110700,287519882,1994,1994,1994,1994,1802
|
|
20240319,110600,283926694,1994,1994,1994,1994,11
|
|
20240319,110500,283904760,1993,1993,1993,1993,0
|
|
20240319,110400,283904760,1993,1994,1994,1993,2
|
|
20240319,110300,283900773,1994,1994,1994,1994,6
|
|
20240319,110200,283888809,1994,1993,1994,1992,2001
|
|
20240319,110100,279902814,1994,1994,1994,1994,31
|
|
20240319,110000,279841000,1995,1995,1995,1995,351
|
|
20240319,105900,279140755,1995,1995,1995,1995,1012
|
|
20240319,105800,277121815,1995,1995,1995,1995,96
|
|
20240319,105700,276930295,1995,1995,1995,1995,0
|
|
20240319,105600,276930295,1995,1995,1995,1995,10
|
|
20240319,105500,276910345,1997,1997,1997,1997,0
|
|
20240319,105400,276910345,1997,1994,1997,1994,5015
|
|
20240319,105300,266897533,1994,1994,1994,1994,0
|
|
20240319,105200,266897533,1994,1994,1994,1994,0
|
|
20240319,105100,266897533,1994,1994,1994,1994,0
|
|
20240319,105000,266897533,1994,1994,1994,1994,0
|
|
20240319,104900,266897533,1994,1994,1994,1994,0
|
|
20240319,104800,266897533,1994,1994,1994,1994,0
|
|
20240319,104700,266897533,1994,1994,1994,1994,94
|
|
20240319,104600,266710097,1994,1994,1994,1994,0
|
|
20240319,104500,266710097,1994,1994,1994,1994,1
|
|
20240319,104400,266708103,1994,1994,1994,1994,1
|
|
20240319,104300,266706109,1994,1990,1994,1989,117
|
|
20240319,104200,266473335,1988,1992,1992,1988,1500
|
|
20240319,104100,263489724,1994,1994,1994,1994,1000
|
|
20240319,104000,261495724,1994,1994,1994,1994,43
|
|
20240319,103900,261409982,1994,1994,1994,1994,1
|
|
20240319,103800,261407988,1990,1990,1990,1990,49
|
|
20240319,103700,261310478,1994,1994,1994,1994,1
|
|
20240319,103600,261308484,1990,1990,1990,1990,2
|
|
20240319,103500,261304504,1995,1995,1995,1995,0
|
|
20240319,103400,261304504,1995,1995,1995,1995,21
|
|
20240319,103300,261262609,1997,1997,1997,1995,1453
|
|
20240319,103200,258361470,1995,1988,1995,1987,1240
|
|
20240319,103100,255889839,1995,1994,1996,1986,32102
|
|
20240319,103000,191991311,1995,1995,1995,1995,0
|
|
20240319,102900,191991311,1995,1995,1995,1995,0
|
|
20240319,102800,191991311,1995,1995,1995,1995,40
|
|
20240319,102700,191911511,1992,1995,1996,1992,3853
|
|
20240319,102600,184235797,1992,1992,1992,1991,14457
|
|
20240319,102500,155446827,1992,1993,1993,1991,4071
|
|
20240319,102400,147337451,1993,1996,1996,1993,27568
|
|
20240319,102300,92344311,1996,1996,1996,1996,480
|
|
20240319,102200,91386231,1996,1996,1996,1996,406
|
|
20240319,102100,90575855,1997,1997,1997,1997,2210
|
|
20240319,102000,86162485,1998,1998,1998,1998,50
|
|
20240319,101900,86062585,1997,1997,1997,1997,80
|
|
20240319,101800,85902825,1997,1997,1997,1997,20
|
|
20240319,101700,85862885,1998,1997,1998,1997,11
|
|
20240319,101600,85840917,1997,1998,1998,1997,1227
|
|
20240319,101500,83390587,1998,1998,1998,1998,1
|
|
20240319,101400,83388589,1998,1998,1998,1998,0
|
|
20240319,101300,83388589,1998,1998,1998,1997,91
|
|
20240319,101200,83206780,1998,1998,1998,1998,0
|
|
20240319,101100,83206780,1998,1998,1998,1998,149
|
|
20240319,101000,82909078,1998,1999,1999,1998,71
|
|
20240319,100900,82767209,1999,1999,1999,1999,0
|
|
20240319,100800,82767209,1999,1999,1999,1999,488
|
|
20240319,100700,81791697,2000,2000,2000,2000,5
|
|
20240319,100600,81781697,2000,2000,2000,2000,100
|
|
20240319,100500,81581697,2005,2005,2005,2005,0
|
|
20240319,100400,81581697,2005,2005,2005,2005,1
|
|
20240319,100300,81579692,2005,2005,2005,2005,1
|
|
20240319,100200,81577687,2000,2000,2000,2000,184
|
|
20240319,100100,81209687,2000,2000,2000,2000,10
|
|
20240319,100000,81189687,1998,1998,1998,1998,5
|
|
20240319,095900,81179697,1998,1998,1998,1998,1
|
|
20240319,095800,81177699,1996,1997,1997,1996,380
|
|
20240319,095700,80419178,1996,1998,1998,1996,5010
|
|
20240319,095600,70419133,1998,1997,1998,1996,2824
|
|
20240319,095500,64780441,1998,1998,1998,1998,10
|
|
20240319,095400,64760461,1998,1998,1998,1998,22
|
|
20240319,095300,64716505,1998,1998,1998,1998,11
|
|
20240319,095200,64694527,1997,1997,1997,1997,0
|
|
20240319,095100,64694527,1997,1997,1997,1997,0
|
|
20240319,095000,64694527,1997,1998,1998,1997,500
|
|
20240319,094900,63695888,2000,2000,2000,2000,116
|
|
20240319,094800,63463888,2000,2000,2000,2000,0
|
|
20240319,094700,63463888,2000,2005,2005,2000,24
|
|
20240319,094600,63415833,2005,2000,2005,2000,47
|
|
20240319,094500,63321758,2005,2005,2005,2005,501
|
|
20240319,094400,62317253,2005,2005,2005,2005,0
|
|
20240319,094300,62317253,2005,2005,2005,2005,2
|
|
20240319,094200,62313243,2005,2005,2005,2005,360
|
|
20240319,094100,61591443,2005,2005,2005,2005,0
|
|
20240319,094000,61591443,2005,2005,2005,2005,1
|
|
20240319,093900,61589438,1998,2000,2000,1998,120
|
|
20240319,093800,61349638,2005,2000,2005,2000,824
|
|
20240319,093700,59701628,2000,2000,2000,2000,1
|
|
20240319,093600,59699628,2000,2000,2000,2000,1
|
|
20240319,093500,59697628,1996,1995,1996,1995,557
|
|
20240319,093400,58585857,1996,1996,1996,1996,218
|
|
20240319,093300,58150729,1996,1996,1996,1996,10
|
|
20240319,093200,58130769,1996,1996,1996,1996,140
|
|
20240319,093100,57851329,1996,1997,1997,1996,1116
|
|
20240319,093000,55623792,2000,2000,2000,2000,0
|
|
20240319,092900,55623792,2000,1999,2000,1999,1004
|
|
20240319,092800,53616002,1997,1997,1997,1996,352
|
|
20240319,092700,52913408,1996,1997,1997,1996,700
|
|
20240319,092600,51516206,1996,1996,1996,1996,0
|
|
20240319,092500,51516206,1996,1996,1996,1996,0
|
|
20240319,092400,51516206,1996,1996,1996,1996,21
|
|
20240319,092300,51474290,1997,2000,2000,1997,109
|
|
20240319,092200,51256602,2000,1998,2000,1998,3334
|
|
20240319,092100,44593638,1999,1999,1999,1999,100
|
|
20240319,092000,44393738,2000,1999,2000,1999,393
|
|
20240319,091900,43607788,1998,1998,1998,1998,314
|
|
20240319,091800,42980416,1998,1998,1998,1998,164
|
|
20240319,091700,42652744,1998,1998,1998,1998,0
|
|
20240319,091600,42652744,1998,1995,1999,1994,323
|
|
20240319,091500,42007396,1999,1995,1999,1994,31
|
|
20240319,091400,41945576,1994,1995,1995,1994,7
|
|
20240319,091300,41931612,2000,2000,2000,2000,5
|
|
20240319,091200,41921612,2000,2000,2000,2000,10
|
|
20240319,091100,41901612,2000,1996,2000,1996,1952
|
|
20240319,091000,38004112,1995,1993,1995,1992,10605
|
|
20240319,090900,16868325,1993,1993,1993,1993,0
|
|
20240319,090800,16868325,1993,1995,1995,1993,513
|
|
20240319,090700,15845808,1995,1995,1995,1995,489
|
|
20240319,090600,14870253,1994,1994,1994,1994,86
|
|
20240319,090500,14698769,1994,1992,1994,1992,432
|
|
20240319,090400,13838161,1992,1993,1993,1992,400
|
|
20240319,090300,13041261,1991,1992,1992,1991,300
|
|
20240319,090200,12443706,1992,2000,2000,1992,3564
|
|
20240319,090100,5317260,2005,2005,2005,2005,0
|
|
20240319,090000,5317260,2005,2005,2005,2005,2652
|