591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184800,514513529,2005,2005,2005,2005,3054
|
|
20240405,184700,514513529,2005,2005,2005,2005,0
|
|
20240405,184600,514513529,2005,2005,2005,2005,0
|
|
20240405,184500,514513529,2005,2005,2005,2005,0
|
|
20240405,184400,514513529,2005,2005,2005,2005,0
|
|
20240405,184300,514513529,2005,2005,2005,2005,0
|
|
20240405,184200,514513529,2005,2005,2005,2005,0
|
|
20240405,184100,514513529,2005,2005,2005,2005,0
|
|
20240405,184000,514513529,2005,2005,2005,2005,0
|
|
20240405,183900,514513529,2005,2005,2005,2005,0
|
|
20240405,183800,514513529,2005,2005,2005,2005,0
|
|
20240405,183700,514513529,2005,2005,2005,2005,0
|
|
20240405,183600,514513529,2005,2005,2005,2005,0
|
|
20240405,183500,514513529,2005,2005,2005,2005,0
|
|
20240405,183400,514513529,2005,2005,2005,2005,0
|
|
20240405,183300,514513529,2005,2005,2005,2005,0
|
|
20240405,183200,514513529,2005,2005,2005,2005,0
|
|
20240405,183100,514513529,2005,2005,2005,2005,0
|
|
20240405,183000,514513529,2005,2005,2005,2005,0
|
|
20240405,182900,514513529,2005,2005,2005,2005,0
|
|
20240405,182800,514513529,2005,2005,2005,2005,0
|
|
20240405,182700,514513529,2005,2005,2005,2005,0
|
|
20240405,182600,514513529,2005,2005,2005,2005,0
|
|
20240405,182500,514513529,2005,2005,2005,2005,0
|
|
20240405,182400,514513529,2005,2005,2005,2005,0
|
|
20240405,182300,514513529,2005,2005,2005,2005,0
|
|
20240405,182200,514513529,2005,2005,2005,2005,0
|
|
20240405,182100,514513529,2005,2005,2005,2005,0
|
|
20240405,182000,514513529,2005,2005,2005,2005,0
|
|
20240405,181900,514513529,2005,2005,2005,2005,0
|
|
20240405,181800,514513529,2005,2005,2005,2005,3054
|
|
20240405,181700,514513529,2005,2005,2005,2005,0
|
|
20240405,181600,514513529,2005,2005,2005,2005,0
|
|
20240405,181500,514513529,2005,2005,2005,2005,0
|
|
20240405,181400,514513529,2005,2005,2005,2005,0
|
|
20240405,181300,514513529,2005,2005,2005,2005,0
|
|
20240405,181200,514513529,2005,2005,2005,2005,0
|
|
20240405,181100,514513529,2005,2005,2005,2005,0
|
|
20240405,181000,514513529,2005,2005,2005,2005,0
|
|
20240405,180900,514513529,2005,2005,2005,2005,0
|
|
20240405,180800,514513529,2005,2005,2005,2005,0
|
|
20240405,180700,514513529,2005,2005,2005,2005,0
|
|
20240405,180600,514513529,2005,2005,2005,2005,0
|
|
20240405,180500,514513529,2005,2005,2005,2005,0
|
|
20240405,180400,514513529,2005,2005,2005,2005,0
|
|
20240405,180300,514513529,2005,2005,2005,2005,0
|
|
20240405,180200,514513529,2005,2005,2005,2005,0
|
|
20240405,180100,514513529,2005,2005,2005,2005,0
|
|
20240405,180000,514513529,2005,2005,2005,2005,0
|
|
20240405,175900,514513529,2005,2005,2005,2005,0
|
|
20240405,175800,514513529,2005,2005,2005,2005,0
|
|
20240405,175700,514513529,2005,2005,2005,2005,0
|
|
20240405,175600,514513529,2005,2005,2005,2005,0
|
|
20240405,175500,514513529,2005,2005,2005,2005,0
|
|
20240405,175400,514513529,2005,2005,2005,2005,0
|
|
20240405,175300,514513529,2005,2005,2005,2005,0
|
|
20240405,175200,514513529,2005,2005,2005,2005,0
|
|
20240405,175100,514513529,2005,2005,2005,2005,0
|
|
20240405,175000,514513529,2005,2005,2005,2005,0
|
|
20240405,174900,514513529,2005,2005,2005,2005,0
|
|
20240405,174800,514513529,2005,2005,2005,2005,3054
|
|
20240405,174700,514513529,2005,2005,2005,2005,0
|
|
20240405,174600,514513529,2005,2005,2005,2005,0
|
|
20240405,174500,514513529,2005,2005,2005,2005,0
|
|
20240405,174400,514513529,2005,2005,2005,2005,0
|
|
20240405,174300,514513529,2005,2005,2005,2005,0
|
|
20240405,174200,514513529,2005,2005,2005,2005,0
|
|
20240405,174100,514513529,2005,2005,2005,2005,0
|
|
20240405,174000,514513529,2005,2005,2005,2005,0
|
|
20240405,173900,514513529,2005,2005,2005,2005,0
|
|
20240405,173800,514513529,2005,2005,2005,2005,0
|
|
20240405,173700,514513529,2005,2005,2005,2005,0
|
|
20240405,173600,514513529,2005,2005,2005,2005,0
|
|
20240405,173500,514513529,2005,2005,2005,2005,0
|
|
20240405,173400,514513529,2005,2005,2005,2005,0
|
|
20240405,173300,514513529,2005,2005,2005,2005,0
|
|
20240405,173200,514513529,2005,2005,2005,2005,0
|
|
20240405,173100,514513529,2005,2005,2005,2005,0
|
|
20240405,173000,514513529,2005,2005,2005,2005,0
|
|
20240405,172900,514513529,2005,2005,2005,2005,0
|
|
20240405,172800,514513529,2005,2005,2005,2005,0
|
|
20240405,172700,514513529,2005,2005,2005,2005,0
|
|
20240405,172600,514513529,2005,2005,2005,2005,0
|
|
20240405,172500,514513529,2005,2005,2005,2005,0
|
|
20240405,172400,514513529,2005,2005,2005,2005,0
|
|
20240405,172300,514513529,2005,2005,2005,2005,0
|
|
20240405,172200,514513529,2005,2005,2005,2005,0
|
|
20240405,172100,514513529,2005,2005,2005,2005,0
|
|
20240405,172000,514513529,2005,2005,2005,2005,0
|
|
20240405,171900,514513529,2005,2005,2005,2005,0
|
|
20240405,171800,514513529,2005,2005,2005,2005,3054
|
|
20240405,171700,514513529,2005,2005,2005,2005,0
|
|
20240405,171600,514513529,2005,2005,2005,2005,0
|
|
20240405,171500,514513529,2005,2005,2005,2005,0
|
|
20240405,171400,514513529,2005,2005,2005,2005,0
|
|
20240405,171300,514513529,2005,2005,2005,2005,0
|
|
20240405,171200,514513529,2005,2005,2005,2005,0
|
|
20240405,171100,514513529,2005,2005,2005,2005,0
|
|
20240405,171000,514513529,2005,2005,2005,2005,0
|
|
20240405,170900,514513529,2005,2005,2005,2005,0
|
|
20240405,170800,514513529,2005,2005,2005,2005,0
|
|
20240405,170700,514513529,2005,2005,2005,2005,0
|
|
20240405,170600,514513529,2005,2005,2005,2005,0
|
|
20240405,170500,514513529,2005,2005,2005,2005,0
|
|
20240405,170400,514513529,2005,2005,2005,2005,0
|
|
20240405,170300,514513529,2005,2005,2005,2005,0
|
|
20240405,170200,514513529,2005,2005,2005,2005,0
|
|
20240405,170100,514513529,2005,2005,2005,2005,0
|
|
20240405,170000,514513529,2005,2005,2005,2005,0
|
|
20240405,165900,514513529,2005,2005,2005,2005,0
|
|
20240405,165800,514513529,2005,2005,2005,2005,0
|
|
20240405,165700,514513529,2005,2005,2005,2005,0
|
|
20240405,165600,514513529,2005,2005,2005,2005,0
|
|
20240405,165500,514513529,2005,2005,2005,2005,0
|
|
20240405,165400,514513529,2005,2005,2005,2005,0
|
|
20240405,165300,514513529,2005,2005,2005,2005,0
|
|
20240405,165200,514513529,2005,2005,2005,2005,0
|
|
20240405,165100,514513529,2005,2005,2005,2005,0
|
|
20240405,165000,514513529,2005,2005,2005,2005,0
|
|
20240405,164900,514513529,2005,2005,2005,2005,0
|
|
20240405,164800,514513529,2005,2005,2005,2005,3054
|
|
20240405,164700,514513529,2005,2005,2005,2005,0
|
|
20240405,164600,514513529,2005,2005,2005,2005,0
|
|
20240405,164500,514513529,2005,2005,2005,2005,0
|
|
20240405,164400,514513529,2005,2005,2005,2005,0
|
|
20240405,164300,514513529,2005,2005,2005,2005,0
|
|
20240405,164200,514513529,2005,2005,2005,2005,0
|
|
20240405,164100,514513529,2005,2005,2005,2005,0
|
|
20240405,164000,514513529,2005,2005,2005,2005,0
|
|
20240405,163900,514513529,2005,2005,2005,2005,0
|
|
20240405,163800,514513529,2005,2005,2005,2005,0
|
|
20240405,163700,514513529,2005,2005,2005,2005,0
|
|
20240405,163600,514513529,2005,2005,2005,2005,0
|
|
20240405,163500,514513529,2005,2005,2005,2005,0
|
|
20240405,163400,514513529,2005,2005,2005,2005,0
|
|
20240405,163300,514513529,2005,2005,2005,2005,0
|
|
20240405,163200,514513529,2005,2005,2005,2005,0
|
|
20240405,163100,514513529,2005,2005,2005,2005,0
|
|
20240405,163000,514513529,2005,2005,2005,2005,0
|
|
20240405,162900,514513529,2005,2005,2005,2005,0
|
|
20240405,162800,514513529,2005,2005,2005,2005,0
|
|
20240405,162700,514513529,2005,2005,2005,2005,0
|
|
20240405,162600,514513529,2005,2005,2005,2005,0
|
|
20240405,162500,514513529,2005,2005,2005,2005,0
|
|
20240405,162400,514513529,2005,2005,2005,2005,0
|
|
20240405,162300,514513529,2005,2005,2005,2005,0
|
|
20240405,162200,514513529,2005,2005,2005,2005,0
|
|
20240405,162100,514513529,2005,2005,2005,2005,0
|
|
20240405,162000,514513529,2005,2005,2005,2005,0
|
|
20240405,161900,514513529,2005,2005,2005,2005,0
|
|
20240405,161800,514513529,2005,2005,2005,2005,3054
|
|
20240405,161700,514513529,2005,2005,2005,2005,0
|
|
20240405,161600,514513529,2005,2005,2005,2005,0
|
|
20240405,161500,514513529,2005,2005,2005,2005,0
|
|
20240405,161400,514513529,2005,2005,2005,2005,0
|
|
20240405,161300,514513529,2005,2005,2005,2005,0
|
|
20240405,161200,514513529,2005,2005,2005,2005,0
|
|
20240405,161100,514513529,2005,2005,2005,2005,0
|
|
20240405,161000,514513529,2005,2005,2005,2005,0
|
|
20240405,160900,514513529,2005,2005,2005,2005,0
|
|
20240405,160800,514513529,2005,2005,2005,2005,0
|
|
20240405,160700,514513529,2005,2005,2005,2005,0
|
|
20240405,160600,514513529,2005,2005,2005,2005,0
|
|
20240405,160500,514513529,2005,2005,2005,2005,0
|
|
20240405,160400,514513529,2005,2005,2005,2005,0
|
|
20240405,160300,514513529,2005,2005,2005,2005,0
|
|
20240405,160200,514513529,2005,2005,2005,2005,0
|
|
20240405,160100,514513529,2005,2005,2005,2005,0
|
|
20240405,160000,514513529,2005,2005,2005,2005,0
|
|
20240405,155900,514513529,2005,2005,2005,2005,0
|
|
20240405,155800,514513529,2005,2005,2005,2005,0
|
|
20240405,155700,514513529,2005,2005,2005,2005,0
|
|
20240405,155600,514513529,2005,2005,2005,2005,0
|
|
20240405,155500,514513529,2005,2005,2005,2005,0
|
|
20240405,155400,514513529,2005,2005,2005,2005,0
|
|
20240405,155300,514513529,2005,2005,2005,2005,0
|
|
20240405,155200,514513529,2005,2005,2005,2005,0
|
|
20240405,155100,514513529,2005,2005,2005,2005,0
|
|
20240405,155000,514513529,2005,2005,2005,2005,0
|
|
20240405,154900,514513529,2005,2005,2005,2005,0
|
|
20240405,154800,514513529,2005,2005,2005,2005,3054
|
|
20240405,154700,514513529,2005,2005,2005,2005,0
|
|
20240405,154600,514513529,2005,2005,2005,2005,0
|
|
20240405,154500,514513529,2005,2005,2005,2005,0
|
|
20240405,154400,514513529,2005,2005,2005,2005,0
|
|
20240405,154300,514513529,2005,2005,2005,2005,0
|
|
20240405,154200,514513529,2005,2005,2005,2005,0
|
|
20240405,154100,514513529,2005,2005,2005,2005,0
|
|
20240405,154000,514513529,2005,2005,2005,2005,0
|
|
20240405,153900,514513529,2005,2005,2005,2005,0
|
|
20240405,153800,514513529,2005,2005,2005,2005,0
|
|
20240405,153700,514513529,2005,2005,2005,2005,0
|
|
20240405,153600,514513529,2005,2005,2005,2005,0
|
|
20240405,153500,514513529,2005,2005,2005,2005,0
|
|
20240405,153400,514513529,2005,2005,2005,2005,0
|
|
20240405,153300,514513529,2005,2005,2005,2005,0
|
|
20240405,153200,514513529,2005,2005,2005,2005,0
|
|
20240405,153100,514513529,2005,2005,2005,2005,0
|
|
20240405,153000,514513529,2005,2005,2005,2005,3054
|
|
20240405,152900,508390259,2005,2005,2005,2005,0
|
|
20240405,152800,508390259,2005,2005,2005,2005,0
|
|
20240405,152700,508390259,2005,2005,2005,2005,0
|
|
20240405,152600,508390259,2005,2005,2005,2005,0
|
|
20240405,152500,508390259,2005,2005,2005,2005,0
|
|
20240405,152400,508390259,2005,2005,2005,2005,0
|
|
20240405,152300,508390259,2005,2005,2005,2005,0
|
|
20240405,152200,508390259,2005,2005,2005,2005,0
|
|
20240405,152100,508390259,2005,2005,2005,2005,0
|
|
20240405,152000,508390259,2005,2005,2005,2005,0
|
|
20240405,151900,508390259,2005,2000,2005,1998,1001
|
|
20240405,151800,506390252,2005,2005,2005,2005,0
|
|
20240405,151700,506390252,2005,2005,2005,2005,0
|
|
20240405,151600,506390252,2005,2000,2005,2000,533
|
|
20240405,151500,505324087,2005,2005,2005,1998,4
|
|
20240405,151400,505316081,2000,1999,2000,1998,450
|
|
20240405,151300,504416831,2005,1999,2005,1999,329
|
|
20240405,151200,503759154,1999,2000,2005,1999,3150
|
|
20240405,151100,497452654,2005,2005,2005,2005,10
|
|
20240405,151000,497432604,2010,2010,2010,2010,0
|
|
20240405,150900,497432604,2010,2005,2010,2005,301
|
|
20240405,150800,496827844,2010,2010,2010,2010,100
|
|
20240405,150700,496626844,2010,2010,2010,2010,0
|
|
20240405,150600,496626844,2010,2010,2010,2010,0
|
|
20240405,150500,496626844,2010,2010,2010,2010,15
|
|
20240405,150400,496596694,1997,2000,2010,1997,14313
|
|
20240405,150300,467983329,2010,2005,2010,2000,261
|
|
20240405,150200,467461219,2010,2010,2010,2010,3031
|
|
20240405,150100,461368909,2005,2005,2005,2005,0
|
|
20240405,150000,461368909,2005,2005,2005,2005,10
|
|
20240405,145900,461348859,2005,2005,2005,2005,10
|
|
20240405,145800,461328809,2010,2010,2010,2010,1
|
|
20240405,145700,461326799,2010,2010,2010,2010,0
|
|
20240405,145600,461326799,2010,2010,2010,2010,0
|
|
20240405,145500,461326799,2010,2010,2010,2010,1
|
|
20240405,145400,461324789,2005,2005,2005,2005,9
|
|
20240405,145300,461306744,2010,2010,2010,2010,0
|
|
20240405,145200,461306744,2010,2010,2010,2010,1
|
|
20240405,145100,461304734,2005,2005,2005,2005,109
|
|
20240405,145000,461086189,2005,2005,2005,2005,1
|
|
20240405,144900,461084184,2000,2005,2005,2000,62
|
|
20240405,144800,460959929,2000,2005,2010,2000,131
|
|
20240405,144700,460697314,2010,2010,2010,2010,1
|
|
20240405,144600,460695304,2005,2005,2005,2005,410
|
|
20240405,144500,459873254,2010,2010,2010,2010,1
|
|
20240405,144400,459871244,1999,2005,2005,1999,6656
|
|
20240405,144300,446549936,2010,2010,2010,2010,1
|
|
20240405,144200,446547926,2015,2015,2015,2015,5
|
|
20240405,144100,446537851,2015,2015,2015,2015,0
|
|
20240405,144000,446537851,2015,2015,2015,2015,0
|
|
20240405,143900,446537851,2015,2015,2015,2015,4
|
|
20240405,143800,446529791,2015,2010,2015,2010,6
|
|
20240405,143700,446517726,2010,2010,2010,2010,4
|
|
20240405,143600,446509686,2015,2015,2015,2015,0
|
|
20240405,143500,446509686,2015,2015,2015,2015,0
|
|
20240405,143400,446509686,2015,2015,2015,2015,0
|
|
20240405,143300,446509686,2015,2015,2015,2015,0
|
|
20240405,143200,446509686,2015,2010,2015,2010,10
|
|
20240405,143100,446489581,2010,2010,2010,2010,0
|
|
20240405,143000,446489581,2010,2010,2010,2010,66
|
|
20240405,142900,446356921,2015,2015,2015,2015,1
|
|
20240405,142800,446354906,2010,2010,2010,2010,5
|
|
20240405,142700,446344856,2015,2010,2015,2010,36
|
|
20240405,142600,446272491,2015,2010,2015,2010,10
|
|
20240405,142500,446252386,2015,2015,2015,2015,0
|
|
20240405,142400,446252386,2015,2015,2015,2015,2
|
|
20240405,142300,446248356,2015,2015,2015,2015,200
|
|
20240405,142200,445845356,2015,2015,2015,2015,0
|
|
20240405,142100,445845356,2015,2015,2015,2015,497
|
|
20240405,142000,444843901,2010,2015,2015,2010,3483
|
|
20240405,141900,437825706,2015,2015,2015,2015,552
|
|
20240405,141800,436713426,2015,2015,2015,2015,50
|
|
20240405,141700,436612676,2010,2010,2010,2010,1103
|
|
20240405,141600,434395646,2010,2010,2010,2010,0
|
|
20240405,141500,434395646,2010,2005,2010,2005,1038
|
|
20240405,141400,432314446,2005,2005,2005,2000,1706
|
|
20240405,141300,428895916,2005,2005,2005,2005,1
|
|
20240405,141200,428893911,2005,2005,2005,2005,0
|
|
20240405,141100,428893911,2005,2005,2005,2005,0
|
|
20240405,141000,428893911,2005,2005,2005,2005,1
|
|
20240405,140900,428891906,2000,2000,2005,2000,110
|
|
20240405,140800,428671901,2005,2005,2005,2005,0
|
|
20240405,140700,428671901,2005,2000,2005,2000,2293
|
|
20240405,140600,424085896,2000,2000,2000,2000,0
|
|
20240405,140500,424085896,2000,2000,2000,2000,1
|
|
20240405,140400,424083896,1999,1999,1999,1999,9
|
|
20240405,140300,424065905,2005,2005,2005,2005,0
|
|
20240405,140200,424065905,2005,2005,2005,2005,0
|
|
20240405,140100,424065905,2005,2005,2005,2005,0
|
|
20240405,140000,424065905,2005,2005,2005,2005,0
|
|
20240405,135900,424065905,2005,2000,2005,2000,507
|
|
20240405,135800,423051895,1999,1998,1999,1997,1035
|
|
20240405,135700,420982973,1998,1997,1998,1997,1329
|
|
20240405,135600,418327933,1997,1997,1997,1997,0
|
|
20240405,135500,418327933,1997,1997,1997,1997,0
|
|
20240405,135400,418327933,1997,1996,1997,1996,305
|
|
20240405,135300,417719152,1996,1994,1996,1994,11
|
|
20240405,135200,417697214,1996,1996,1996,1996,0
|
|
20240405,135100,417697214,1996,1996,1996,1996,0
|
|
20240405,135000,417697214,1996,1996,1996,1996,79
|
|
20240405,134900,417539530,1996,1996,1996,1996,2
|
|
20240405,134800,417535538,1996,1996,1996,1996,1
|
|
20240405,134700,417533542,1995,1996,1996,1995,3061
|
|
20240405,134600,411426846,1997,1997,1997,1997,1
|
|
20240405,134500,411424849,1995,1995,1995,1995,0
|
|
20240405,134400,411424849,1995,1997,1997,1995,210
|
|
20240405,134300,411005879,1997,1997,1997,1997,500
|
|
20240405,134200,410007379,1997,1997,1997,1996,10810
|
|
20240405,134100,388421431,1997,1998,1998,1997,31
|
|
20240405,134000,388359502,1998,1999,1999,1998,230
|
|
20240405,133900,387899922,1999,1999,1999,1999,0
|
|
20240405,133800,387899922,1999,1999,1999,1999,77
|
|
20240405,133700,387745999,1998,1998,1998,1998,212
|
|
20240405,133600,387322423,1998,1998,1998,1998,9
|
|
20240405,133500,387304441,1998,1998,1998,1998,0
|
|
20240405,133400,387304441,1998,1998,1998,1998,59
|
|
20240405,133300,387186559,1999,1999,1999,1999,0
|
|
20240405,133200,387186559,1999,1998,1999,1998,12
|
|
20240405,133100,387162581,1998,1998,1998,1998,0
|
|
20240405,133000,387162581,1998,1998,1998,1998,9
|
|
20240405,132900,387144599,2000,2000,2000,2000,0
|
|
20240405,132800,387144599,2000,2000,2000,2000,0
|
|
20240405,132700,387144599,2000,2000,2000,2000,0
|
|
20240405,132600,387144599,2000,2000,2000,2000,106
|
|
20240405,132500,386932599,2000,2000,2000,2000,3
|
|
20240405,132400,386926599,2005,2005,2005,2005,0
|
|
20240405,132300,386926599,2005,2005,2005,2005,500
|
|
20240405,132200,385924099,2005,2000,2005,2000,472
|
|
20240405,132100,384980089,1996,1996,1996,1996,349
|
|
20240405,132000,384283485,1997,1997,1997,1997,6
|
|
20240405,131900,384271503,1997,1999,1999,1997,59
|
|
20240405,131800,384153580,2000,2000,2000,2000,0
|
|
20240405,131700,384153580,2000,2000,2000,2000,30
|
|
20240405,131600,384093580,2005,2005,2005,2005,0
|
|
20240405,131500,384093580,2005,2005,2005,2005,0
|
|
20240405,131400,384093580,2005,1997,2005,1997,1695
|
|
20240405,131300,380703605,2000,2000,2000,2000,0
|
|
20240405,131200,380703605,2000,1999,2000,1999,500
|
|
20240405,131100,379703655,2000,1999,2000,1999,752
|
|
20240405,131000,378200205,1999,1999,1999,1999,0
|
|
20240405,130900,378200205,1999,1999,1999,1999,100
|
|
20240405,130800,378000305,1995,1995,1995,1995,9
|
|
20240405,130700,377982350,1995,1995,1995,1995,0
|
|
20240405,130600,377982350,1995,1995,1995,1995,0
|
|
20240405,130500,377982350,1995,1995,1995,1995,10
|
|
20240405,130400,377962400,1995,1995,1995,1995,15
|
|
20240405,130300,377932475,1995,1995,1995,1995,0
|
|
20240405,130200,377932475,1995,1998,1998,1995,415
|
|
20240405,130100,377103332,1998,1995,1998,1995,11
|
|
20240405,130000,377081384,1998,1998,1998,1998,0
|
|
20240405,125900,377081384,1998,1998,1998,1998,50
|
|
20240405,125800,376981484,1998,1998,1998,1998,0
|
|
20240405,125700,376981484,1998,1996,1998,1991,36
|
|
20240405,125600,376909671,1996,1996,1996,1996,500
|
|
20240405,125500,375911671,1996,1996,1996,1996,1
|
|
20240405,125400,375909675,1996,1995,1996,1995,201
|
|
20240405,125300,375508588,1988,1993,1995,1988,1202
|
|
20240405,125200,373111076,1993,1993,1993,1993,0
|
|
20240405,125100,373111076,1993,1993,1993,1988,32
|
|
20240405,125000,373047445,1993,1993,1993,1993,34
|
|
20240405,124900,372979683,1993,1993,1993,1993,12
|
|
20240405,124800,372955767,1987,1987,1987,1987,0
|
|
20240405,124700,372955767,1987,1987,1987,1987,4
|
|
20240405,124600,372947819,1987,1987,1987,1987,9
|
|
20240405,124500,372929936,1986,1986,1986,1986,0
|
|
20240405,124400,372929936,1986,1986,1986,1986,0
|
|
20240405,124300,372929936,1986,1986,1986,1986,6
|
|
20240405,124200,372918020,1985,1985,1985,1985,0
|
|
20240405,124100,372918020,1985,1985,1985,1985,25
|
|
20240405,124000,372868395,1985,1985,1985,1985,10
|
|
20240405,123900,372848545,1985,1985,1985,1985,0
|
|
20240405,123800,372848545,1985,1985,1985,1985,29
|
|
20240405,123700,372790980,1985,1985,1985,1985,0
|
|
20240405,123600,372790980,1985,1985,1985,1985,0
|
|
20240405,123500,372790980,1985,1985,1985,1985,9
|
|
20240405,123400,372773115,1984,1984,1984,1984,0
|
|
20240405,123300,372773115,1984,1984,1984,1984,0
|
|
20240405,123200,372773115,1984,1984,1984,1984,0
|
|
20240405,123100,372773115,1984,1984,1984,1984,0
|
|
20240405,123000,372773115,1984,1984,1984,1984,0
|
|
20240405,122900,372773115,1984,1984,1984,1984,9
|
|
20240405,122800,372755259,1984,1989,1989,1984,4984
|
|
20240405,122700,362855926,1990,1990,1990,1990,5
|
|
20240405,122600,362845976,1990,1990,1990,1990,11
|
|
20240405,122500,362824086,1994,1994,1994,1994,0
|
|
20240405,122400,362824086,1994,1994,1994,1994,2
|
|
20240405,122300,362820098,1990,1990,1990,1990,9
|
|
20240405,122200,362802188,1994,1994,1994,1994,0
|
|
20240405,122100,362802188,1994,1994,1994,1994,1
|
|
20240405,122000,362800194,1994,1989,1994,1989,44
|
|
20240405,121900,362712558,1988,1987,1988,1987,106
|
|
20240405,121800,362501930,1988,1988,1988,1988,5
|
|
20240405,121700,362491990,1989,1989,1989,1989,0
|
|
20240405,121600,362491990,1989,1988,1989,1988,5
|
|
20240405,121500,362482049,1988,1988,1988,1988,0
|
|
20240405,121400,362482049,1988,1988,1988,1988,140
|
|
20240405,121300,362203729,1989,1989,1989,1989,5
|
|
20240405,121200,362193784,1989,1989,1989,1989,1
|
|
20240405,121100,362191795,1988,1988,1988,1988,0
|
|
20240405,121000,362191795,1988,1988,1988,1988,0
|
|
20240405,120900,362191795,1988,1988,1988,1988,0
|
|
20240405,120800,362191795,1988,1988,1988,1988,0
|
|
20240405,120700,362191795,1988,1988,1988,1988,18
|
|
20240405,120600,362156011,1988,1988,1988,1988,100
|
|
20240405,120500,361957211,1988,1988,1988,1988,0
|
|
20240405,120400,361957211,1988,1988,1988,1988,0
|
|
20240405,120300,361957211,1988,1988,1988,1988,300
|
|
20240405,120200,361360811,1988,1988,1988,1988,0
|
|
20240405,120100,361360811,1988,1988,1988,1988,106
|
|
20240405,120000,361150083,1986,1986,1986,1986,0
|
|
20240405,115900,361150083,1986,1986,1986,1986,99
|
|
20240405,115800,360953469,1986,1986,1986,1986,1
|
|
20240405,115700,360951483,1984,1984,1984,1984,0
|
|
20240405,115600,360951483,1984,1984,1984,1984,9
|
|
20240405,115500,360933627,1984,1984,1984,1984,0
|
|
20240405,115400,360933627,1984,1984,1984,1984,0
|
|
20240405,115300,360933627,1984,1984,1984,1984,0
|
|
20240405,115200,360933627,1984,1984,1984,1984,7
|
|
20240405,115100,360919739,1984,1984,1984,1984,0
|
|
20240405,115000,360919739,1984,1984,1984,1984,2
|
|
20240405,114900,360915771,1987,1987,1987,1987,18
|
|
20240405,114800,360880005,1987,1987,1987,1987,496
|
|
20240405,114700,359894453,1982,1985,1985,1982,563
|
|
20240405,114600,358778005,1982,1982,1982,1982,0
|
|
20240405,114500,358778005,1982,1986,1986,1982,10239
|
|
20240405,114400,338466844,1986,1986,1986,1986,9
|
|
20240405,114300,338448970,1987,1987,1987,1987,0
|
|
20240405,114200,338448970,1987,1987,1987,1987,0
|
|
20240405,114100,338448970,1987,1986,1987,1985,61
|
|
20240405,114000,338327880,1987,1987,1987,1987,1
|
|
20240405,113900,338325893,1985,1987,1987,1985,1009
|
|
20240405,113800,336323010,1988,1988,1988,1988,0
|
|
20240405,113700,336323010,1988,1988,1988,1988,0
|
|
20240405,113600,336323010,1988,1988,1988,1988,0
|
|
20240405,113500,336323010,1988,1988,1988,1988,1
|
|
20240405,113400,336321022,1987,1987,1987,1987,0
|
|
20240405,113300,336321022,1987,1987,1987,1987,1010
|
|
20240405,113200,334314152,1988,1988,1988,1988,0
|
|
20240405,113100,334314152,1988,1988,1988,1988,1
|
|
20240405,113000,334312164,1988,1988,1988,1988,256
|
|
20240405,112900,333803236,1988,1987,1988,1987,21
|
|
20240405,112800,333761506,1987,1985,1987,1985,10
|
|
20240405,112700,333741654,1987,1986,1987,1986,51
|
|
20240405,112600,333640367,1986,1986,1986,1986,0
|
|
20240405,112500,333640367,1986,1986,1986,1986,0
|
|
20240405,112400,333640367,1986,1984,1986,1984,2903
|
|
20240405,112300,327880813,1984,1984,1984,1984,1000
|
|
20240405,112200,325896813,1984,1982,1984,1982,19
|
|
20240405,112100,325859135,1983,1983,1983,1983,1737
|
|
20240405,112000,322414664,1983,1983,1983,1983,1433
|
|
20240405,111900,319573025,1983,1983,1983,1983,100
|
|
20240405,111800,319374725,1982,1983,1983,1982,400
|
|
20240405,111700,318581696,1983,1983,1983,1983,3677
|
|
20240405,111600,311290205,1984,1984,1984,1984,0
|
|
20240405,111500,311290205,1984,1983,1984,1983,301
|
|
20240405,111400,310693321,1983,1984,1984,1983,1277
|
|
20240405,111300,308159942,1985,1985,1985,1985,200
|
|
20240405,111200,307762942,1985,1985,1985,1985,300
|
|
20240405,111100,307167442,1984,1984,1984,1984,189
|
|
20240405,111000,306792466,1984,1984,1984,1984,75
|
|
20240405,110900,306643666,1983,1983,1983,1983,0
|
|
20240405,110800,306643666,1983,1983,1983,1983,0
|
|
20240405,110700,306643666,1983,1983,1983,1983,0
|
|
20240405,110600,306643666,1983,1983,1985,1983,623
|
|
20240405,110500,305408223,1983,1984,1985,1982,7210
|
|
20240405,110400,291108135,1985,1986,1986,1985,6488
|
|
20240405,110300,278229447,1986,1986,1986,1986,515
|
|
20240405,110200,277206657,1986,1986,1986,1986,50
|
|
20240405,110100,277107357,1986,1986,1986,1986,1
|
|
20240405,110000,277105371,1986,1985,1986,1985,20
|
|
20240405,105900,277065661,1986,1986,1986,1985,57
|
|
20240405,105800,276952496,1986,1986,1986,1986,0
|
|
20240405,105700,276952496,1986,1986,1986,1986,1
|
|
20240405,105600,276950510,1986,1986,1986,1986,250
|
|
20240405,105500,276454010,1986,1986,1986,1986,95
|
|
20240405,105400,276265340,1986,1987,1987,1986,1868
|
|
20240405,105300,272555482,1986,1986,1986,1986,0
|
|
20240405,105200,272555482,1986,1986,1986,1986,0
|
|
20240405,105100,272555482,1986,1987,1987,1986,5
|
|
20240405,105000,272545550,1986,1986,1986,1986,0
|
|
20240405,104900,272545550,1986,1986,1986,1986,9
|
|
20240405,104800,272527676,1988,1988,1988,1988,62
|
|
20240405,104700,272404420,1987,1986,1987,1986,1200
|
|
20240405,104600,270020820,1986,1986,1986,1986,0
|
|
20240405,104500,270020820,1986,1986,1986,1986,30
|
|
20240405,104400,269961240,1986,1986,1986,1986,0
|
|
20240405,104300,269961240,1986,1986,1986,1986,2863
|
|
20240405,104200,264275322,1987,1987,1987,1987,0
|
|
20240405,104100,264275322,1987,1987,1987,1987,0
|
|
20240405,104000,264275322,1987,1987,1987,1987,7
|
|
20240405,103900,264261413,1988,1988,1988,1988,61
|
|
20240405,103800,264140145,1986,1986,1986,1986,19
|
|
20240405,103700,264102411,1988,1986,1988,1986,505
|
|
20240405,103600,263099471,1987,1988,1988,1987,101
|
|
20240405,103500,262898684,1988,1988,1988,1988,50
|
|
20240405,103400,262799284,1988,1988,1988,1988,55
|
|
20240405,103300,262689944,1986,1988,1988,1986,100
|
|
20240405,103200,262491244,1988,1986,1988,1986,1009
|
|
20240405,103100,260485370,1986,1986,1986,1986,50
|
|
20240405,103000,260386070,1988,1988,1988,1988,6
|
|
20240405,102900,260374142,1986,1988,1988,1986,935
|
|
20240405,102800,258517224,1988,1994,1994,1987,3252
|
|
20240405,102700,252053839,1988,1988,1988,1988,671
|
|
20240405,102600,250719891,1988,1994,1994,1988,50
|
|
20240405,102500,250620251,1994,1994,1994,1994,5
|
|
20240405,102400,250610281,1994,1987,1994,1987,1336
|
|
20240405,102300,247954949,1987,1988,1994,1987,619
|
|
20240405,102200,246724863,1988,1988,1988,1988,526
|
|
20240405,102100,245679175,1988,1988,1988,1988,1
|
|
20240405,102000,245677187,1988,1988,1988,1988,0
|
|
20240405,101900,245677187,1988,1988,1988,1988,0
|
|
20240405,101800,245677187,1988,1988,1988,1988,5
|
|
20240405,101700,245667247,1987,1987,1987,1986,607
|
|
20240405,101600,244461243,1988,1988,1988,1988,1
|
|
20240405,101500,244459255,1988,1987,1988,1987,60
|
|
20240405,101400,244339976,1986,1986,1986,1986,0
|
|
20240405,101300,244339976,1986,1986,1986,1986,0
|
|
20240405,101200,244339976,1986,1986,1986,1986,1
|
|
20240405,101100,244337990,1986,1986,1987,1986,1224
|
|
20240405,101000,241906426,1986,1986,1986,1986,43
|
|
20240405,100900,241821028,1987,1986,1987,1986,1009
|
|
20240405,100800,239817142,1985,1985,1985,1985,0
|
|
20240405,100700,239817142,1985,1985,1986,1985,1066
|
|
20240405,100600,237700132,1985,1986,1986,1985,510
|
|
20240405,100500,236687772,1986,1987,1987,1986,1935
|
|
20240405,100400,232844861,1986,1987,1987,1986,1240
|
|
20240405,100300,230381981,1988,1988,1988,1988,431
|
|
20240405,100200,229525153,1988,1988,1988,1988,1
|
|
20240405,100100,229523165,1987,1987,1987,1987,2
|
|
20240405,100000,229519191,1986,1986,1986,1986,0
|
|
20240405,095900,229519191,1986,1986,1987,1986,945
|
|
20240405,095800,227642371,1987,1989,1989,1987,2281
|
|
20240405,095700,223109959,1989,1990,1990,1989,1073
|
|
20240405,095600,220975760,1990,1991,1991,1989,515
|
|
20240405,095500,219950424,1988,1988,1988,1988,10
|
|
20240405,095400,219930544,1989,1989,1989,1989,14
|
|
20240405,095300,219902698,1990,1992,1992,1990,203
|
|
20240405,095200,219498464,1992,1992,1992,1992,156
|
|
20240405,095100,219187712,1992,1992,1992,1992,237
|
|
20240405,095000,218715608,1992,1988,1992,1988,5879
|
|
20240405,094900,207011388,1988,1991,1991,1987,345
|
|
20240405,094800,206325536,1991,1987,1991,1987,362
|
|
20240405,094700,205606234,1987,1986,1987,1986,701
|
|
20240405,094600,204214046,1986,1986,1986,1985,117
|
|
20240405,094500,203981734,1985,1986,1986,1985,1214
|
|
20240405,094400,201571240,1986,1985,1986,1985,377
|
|
20240405,094300,200822894,1985,1985,1985,1985,16
|
|
20240405,094200,200791134,1985,1985,1985,1985,12
|
|
20240405,094100,200767314,1985,1984,1985,1984,666
|
|
20240405,094000,199445470,1984,1984,1984,1984,1333
|
|
20240405,093900,196800798,1984,1985,1985,1984,3
|
|
20240405,093800,196794844,1985,1985,1985,1985,16
|
|
20240405,093700,196763084,1985,1984,1985,1983,1832
|
|
20240405,093600,193129715,1985,1986,1986,1985,353
|
|
20240405,093500,192428902,1986,1986,1986,1986,483
|
|
20240405,093400,191469664,1986,1986,1986,1986,196
|
|
20240405,093300,191080408,1986,1986,1986,1986,821
|
|
20240405,093200,189449902,1987,1986,1987,1986,584
|
|
20240405,093100,188290013,1985,1985,1985,1985,14
|
|
20240405,093000,188262223,1985,1986,1986,1985,2
|
|
20240405,092900,188258252,1986,1982,1986,1982,403
|
|
20240405,092800,187458498,1985,1985,1985,1985,50
|
|
20240405,092700,187359248,1982,1982,1982,1982,350
|
|
20240405,092600,186665548,1982,1983,1983,1981,3008
|
|
20240405,092500,180705496,1982,1983,1983,1982,5482
|
|
20240405,092400,169840122,1985,1983,1985,1983,133
|
|
20240405,092300,169576381,1985,1988,1988,1985,1238
|
|
20240405,092200,167117030,1988,1988,1988,1988,0
|
|
20240405,092100,167117030,1988,1988,1988,1988,0
|
|
20240405,092000,167117030,1988,1994,1994,1988,2
|
|
20240405,091900,167113048,1990,1988,1994,1987,501
|
|
20240405,091800,166116089,1988,1996,1996,1988,112
|
|
20240405,091700,165892661,1996,1997,1997,1996,250
|
|
20240405,091600,165393561,1998,1986,1998,1986,8011
|
|
20240405,091500,149448327,1986,1986,1986,1986,243
|
|
20240405,091400,148965729,1986,1986,1988,1986,2044
|
|
20240405,091300,144906221,1986,1986,1986,1986,10
|
|
20240405,091200,144886361,1986,1982,1986,1981,382
|
|
20240405,091100,144128401,1986,1986,1986,1986,44
|
|
20240405,091000,144041017,1982,1982,1986,1982,501
|
|
20240405,090900,143048031,1982,1981,1982,1981,1215
|
|
20240405,090800,140641056,1982,1982,1982,1981,1769
|
|
20240405,090700,137136583,1982,1990,1990,1982,228
|
|
20240405,090600,136683319,1989,1980,1989,1975,3301
|
|
20240405,090500,130153303,1980,1987,1987,1980,781
|
|
20240405,090400,128603603,1987,1974,1988,1974,2676
|
|
20240405,090300,123300630,1973,1966,1973,1965,2035
|
|
20240405,090200,119293433,1965,1973,1973,1965,5701
|
|
20240405,090100,108078897,1970,1985,1985,1970,2077
|
|
20240405,090000,103981213,1980,1965,1993,1964,52877
|