595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,185200,386012146,1963,1963,1963,1963,4474
|
|
20230721,185100,386012146,1963,1963,1963,1963,0
|
|
20230721,185000,386012146,1963,1963,1963,1963,0
|
|
20230721,184900,386012146,1963,1963,1963,1963,0
|
|
20230721,184800,386012146,1963,1963,1963,1963,0
|
|
20230721,184700,386012146,1963,1963,1963,1963,0
|
|
20230721,184600,386012146,1963,1963,1963,1963,0
|
|
20230721,184500,386012146,1963,1963,1963,1963,0
|
|
20230721,184400,386012146,1963,1963,1963,1963,0
|
|
20230721,184300,386012146,1963,1963,1963,1963,0
|
|
20230721,184200,386012146,1963,1963,1963,1963,0
|
|
20230721,184100,386012146,1963,1963,1963,1963,0
|
|
20230721,184000,386012146,1963,1963,1963,1963,0
|
|
20230721,183900,386012146,1963,1963,1963,1963,0
|
|
20230721,183800,386012146,1963,1963,1963,1963,0
|
|
20230721,183700,386012146,1963,1963,1963,1963,0
|
|
20230721,183600,386012146,1963,1963,1963,1963,0
|
|
20230721,183500,386012146,1963,1963,1963,1963,0
|
|
20230721,183400,386012146,1963,1963,1963,1963,0
|
|
20230721,183300,386012146,1963,1963,1963,1963,0
|
|
20230721,183200,386012146,1963,1963,1963,1963,0
|
|
20230721,183100,386012146,1963,1963,1963,1963,0
|
|
20230721,183000,386012146,1963,1963,1963,1963,0
|
|
20230721,182900,386012146,1963,1963,1963,1963,0
|
|
20230721,182800,386012146,1963,1963,1963,1963,0
|
|
20230721,182700,386012146,1963,1963,1963,1963,0
|
|
20230721,182600,386012146,1963,1963,1963,1963,0
|
|
20230721,182500,386012146,1963,1963,1963,1963,0
|
|
20230721,182400,386012146,1963,1963,1963,1963,0
|
|
20230721,182300,386012146,1963,1963,1963,1963,0
|
|
20230721,182200,386012146,1963,1963,1963,1963,4474
|
|
20230721,182100,386012146,1963,1963,1963,1963,0
|
|
20230721,182000,386012146,1963,1963,1963,1963,0
|
|
20230721,181900,386012146,1963,1963,1963,1963,0
|
|
20230721,181800,386012146,1963,1963,1963,1963,0
|
|
20230721,181700,386012146,1963,1963,1963,1963,0
|
|
20230721,181600,386012146,1963,1963,1963,1963,0
|
|
20230721,181500,386012146,1963,1963,1963,1963,0
|
|
20230721,181400,386012146,1963,1963,1963,1963,0
|
|
20230721,181300,386012146,1963,1963,1963,1963,0
|
|
20230721,181200,386012146,1963,1963,1963,1963,0
|
|
20230721,181100,386012146,1963,1963,1963,1963,0
|
|
20230721,181000,386012146,1963,1963,1963,1963,0
|
|
20230721,180900,386012146,1963,1963,1963,1963,0
|
|
20230721,180800,386012146,1963,1963,1963,1963,0
|
|
20230721,180700,386012146,1963,1963,1963,1963,0
|
|
20230721,180600,386012146,1963,1963,1963,1963,0
|
|
20230721,180500,386012146,1963,1963,1963,1963,0
|
|
20230721,180400,386012146,1963,1963,1963,1963,0
|
|
20230721,180300,386012146,1963,1963,1963,1963,0
|
|
20230721,180200,386012146,1963,1963,1963,1963,0
|
|
20230721,180100,386012146,1963,1963,1963,1963,0
|
|
20230721,180000,386012146,1963,1963,1963,1963,0
|
|
20230721,175900,386012146,1963,1963,1963,1963,0
|
|
20230721,175800,386012146,1963,1963,1963,1963,0
|
|
20230721,175700,386012146,1963,1963,1963,1963,0
|
|
20230721,175600,386012146,1963,1963,1963,1963,0
|
|
20230721,175500,386012146,1963,1963,1963,1963,0
|
|
20230721,175400,386012146,1963,1963,1963,1963,0
|
|
20230721,175300,386012146,1963,1963,1963,1963,0
|
|
20230721,175200,386012146,1963,1963,1963,1963,4474
|
|
20230721,175100,386012146,1963,1963,1963,1963,0
|
|
20230721,175000,386012146,1963,1963,1963,1963,0
|
|
20230721,174900,386012146,1963,1963,1963,1963,0
|
|
20230721,174800,386012146,1963,1963,1963,1963,0
|
|
20230721,174700,386012146,1963,1963,1963,1963,0
|
|
20230721,174600,386012146,1963,1963,1963,1963,0
|
|
20230721,174500,386012146,1963,1963,1963,1963,0
|
|
20230721,174400,386012146,1963,1963,1963,1963,0
|
|
20230721,174300,386012146,1963,1963,1963,1963,0
|
|
20230721,174200,386012146,1963,1963,1963,1963,0
|
|
20230721,174100,386012146,1963,1963,1963,1963,0
|
|
20230721,174000,386012146,1963,1963,1963,1963,0
|
|
20230721,173900,386012146,1963,1963,1963,1963,0
|
|
20230721,173800,386012146,1963,1963,1963,1963,0
|
|
20230721,173700,386012146,1963,1963,1963,1963,0
|
|
20230721,173600,386012146,1963,1963,1963,1963,0
|
|
20230721,173500,386012146,1963,1963,1963,1963,0
|
|
20230721,173400,386012146,1963,1963,1963,1963,0
|
|
20230721,173300,386012146,1963,1963,1963,1963,0
|
|
20230721,173200,386012146,1963,1963,1963,1963,0
|
|
20230721,173100,386012146,1963,1963,1963,1963,0
|
|
20230721,173000,386012146,1963,1963,1963,1963,0
|
|
20230721,172900,386012146,1963,1963,1963,1963,0
|
|
20230721,172800,386012146,1963,1963,1963,1963,0
|
|
20230721,172700,386012146,1963,1963,1963,1963,0
|
|
20230721,172600,386012146,1963,1963,1963,1963,0
|
|
20230721,172500,386012146,1963,1963,1963,1963,0
|
|
20230721,172400,386012146,1963,1963,1963,1963,0
|
|
20230721,172300,386012146,1963,1963,1963,1963,0
|
|
20230721,172200,386012146,1963,1963,1963,1963,4474
|
|
20230721,172100,386012146,1963,1963,1963,1963,0
|
|
20230721,172000,386012146,1963,1963,1963,1963,0
|
|
20230721,171900,386012146,1963,1963,1963,1963,0
|
|
20230721,171800,386012146,1963,1963,1963,1963,0
|
|
20230721,171700,386012146,1963,1963,1963,1963,0
|
|
20230721,171600,386012146,1963,1963,1963,1963,0
|
|
20230721,171500,386012146,1963,1963,1963,1963,0
|
|
20230721,171400,386012146,1963,1963,1963,1963,0
|
|
20230721,171300,386012146,1963,1963,1963,1963,0
|
|
20230721,171200,386012146,1963,1963,1963,1963,0
|
|
20230721,171100,386012146,1963,1963,1963,1963,0
|
|
20230721,171000,386012146,1963,1963,1963,1963,0
|
|
20230721,170900,386012146,1963,1963,1963,1963,0
|
|
20230721,170800,386012146,1963,1963,1963,1963,0
|
|
20230721,170700,386012146,1963,1963,1963,1963,0
|
|
20230721,170600,386012146,1963,1963,1963,1963,0
|
|
20230721,170500,386012146,1963,1963,1963,1963,0
|
|
20230721,170400,386012146,1963,1963,1963,1963,0
|
|
20230721,170300,386012146,1963,1963,1963,1963,0
|
|
20230721,170200,386012146,1963,1963,1963,1963,0
|
|
20230721,170100,386012146,1963,1963,1963,1963,0
|
|
20230721,170000,386012146,1963,1963,1963,1963,0
|
|
20230721,165900,386012146,1963,1963,1963,1963,0
|
|
20230721,165800,386012146,1963,1963,1963,1963,0
|
|
20230721,165700,386012146,1963,1963,1963,1963,0
|
|
20230721,165600,386012146,1963,1963,1963,1963,0
|
|
20230721,165500,386012146,1963,1963,1963,1963,0
|
|
20230721,165400,386012146,1963,1963,1963,1963,0
|
|
20230721,165300,386012146,1963,1963,1963,1963,0
|
|
20230721,165200,386012146,1963,1963,1963,1963,4474
|
|
20230721,165100,386012146,1963,1963,1963,1963,0
|
|
20230721,165000,386012146,1963,1963,1963,1963,0
|
|
20230721,164900,386012146,1963,1963,1963,1963,0
|
|
20230721,164800,386012146,1963,1963,1963,1963,0
|
|
20230721,164700,386012146,1963,1963,1963,1963,0
|
|
20230721,164600,386012146,1963,1963,1963,1963,0
|
|
20230721,164500,386012146,1963,1963,1963,1963,0
|
|
20230721,164400,386012146,1963,1963,1963,1963,0
|
|
20230721,164300,386012146,1963,1963,1963,1963,0
|
|
20230721,164200,386012146,1963,1963,1963,1963,0
|
|
20230721,164100,386012146,1963,1963,1963,1963,0
|
|
20230721,164000,386012146,1963,1963,1963,1963,0
|
|
20230721,163900,386012146,1963,1963,1963,1963,0
|
|
20230721,163800,386012146,1963,1963,1963,1963,0
|
|
20230721,163700,386012146,1963,1963,1963,1963,0
|
|
20230721,163600,386012146,1963,1963,1963,1963,0
|
|
20230721,163500,386012146,1963,1963,1963,1963,0
|
|
20230721,163400,386012146,1963,1963,1963,1963,0
|
|
20230721,163300,386012146,1963,1963,1963,1963,0
|
|
20230721,163200,386012146,1963,1963,1963,1963,0
|
|
20230721,163100,386012146,1963,1963,1963,1963,0
|
|
20230721,163000,386012146,1963,1963,1963,1963,0
|
|
20230721,162900,386012146,1963,1963,1963,1963,0
|
|
20230721,162800,386012146,1963,1963,1963,1963,0
|
|
20230721,162700,386012146,1963,1963,1963,1963,0
|
|
20230721,162600,386012146,1963,1963,1963,1963,0
|
|
20230721,162500,386012146,1963,1963,1963,1963,0
|
|
20230721,162400,386012146,1963,1963,1963,1963,0
|
|
20230721,162300,386012146,1963,1963,1963,1963,0
|
|
20230721,162200,386012146,1963,1963,1963,1963,4474
|
|
20230721,162100,386012146,1963,1963,1963,1963,0
|
|
20230721,162000,386012146,1963,1963,1963,1963,0
|
|
20230721,161900,386012146,1963,1963,1963,1963,0
|
|
20230721,161800,386012146,1963,1963,1963,1963,0
|
|
20230721,161700,386012146,1963,1963,1963,1963,0
|
|
20230721,161600,386012146,1963,1963,1963,1963,0
|
|
20230721,161500,386012146,1963,1963,1963,1963,0
|
|
20230721,161400,386012146,1963,1963,1963,1963,0
|
|
20230721,161300,386012146,1963,1963,1963,1963,0
|
|
20230721,161200,386012146,1963,1963,1963,1963,0
|
|
20230721,161100,386012146,1963,1963,1963,1963,0
|
|
20230721,161000,386012146,1963,1963,1963,1963,0
|
|
20230721,160900,386012146,1963,1963,1963,1963,0
|
|
20230721,160800,386012146,1963,1963,1963,1963,0
|
|
20230721,160700,386012146,1963,1963,1963,1963,0
|
|
20230721,160600,386012146,1963,1963,1963,1963,0
|
|
20230721,160500,386012146,1963,1963,1963,1963,0
|
|
20230721,160400,386012146,1963,1963,1963,1963,0
|
|
20230721,160300,386012146,1963,1963,1963,1963,0
|
|
20230721,160200,386012146,1963,1963,1963,1963,0
|
|
20230721,160100,386012146,1963,1963,1963,1963,0
|
|
20230721,160000,386012146,1963,1963,1963,1963,0
|
|
20230721,155900,386012146,1963,1963,1963,1963,0
|
|
20230721,155800,386012146,1963,1963,1963,1963,0
|
|
20230721,155700,386012146,1963,1963,1963,1963,0
|
|
20230721,155600,386012146,1963,1963,1963,1963,0
|
|
20230721,155500,386012146,1963,1963,1963,1963,0
|
|
20230721,155400,386012146,1963,1963,1963,1963,0
|
|
20230721,155300,386012146,1963,1963,1963,1963,0
|
|
20230721,155200,386012146,1963,1963,1963,1963,4474
|
|
20230721,155100,386012146,1963,1963,1963,1963,0
|
|
20230721,155000,386012146,1963,1963,1963,1963,0
|
|
20230721,154900,386012146,1963,1963,1963,1963,0
|
|
20230721,154800,386012146,1963,1963,1963,1963,0
|
|
20230721,154700,386012146,1963,1963,1963,1963,0
|
|
20230721,154600,386012146,1963,1963,1963,1963,0
|
|
20230721,154500,386012146,1963,1963,1963,1963,0
|
|
20230721,154400,386012146,1963,1963,1963,1963,0
|
|
20230721,154300,386012146,1963,1963,1963,1963,0
|
|
20230721,154200,386012146,1963,1963,1963,1963,0
|
|
20230721,154100,386012146,1963,1963,1963,1963,0
|
|
20230721,154000,386012146,1963,1963,1963,1963,0
|
|
20230721,153900,386012146,1963,1963,1963,1963,0
|
|
20230721,153800,386012146,1963,1963,1963,1963,0
|
|
20230721,153700,386012146,1963,1963,1963,1963,0
|
|
20230721,153600,386012146,1963,1963,1963,1963,0
|
|
20230721,153500,386012146,1963,1963,1963,1963,0
|
|
20230721,153400,386012146,1963,1963,1963,1963,0
|
|
20230721,153300,386012146,1963,1963,1963,1963,0
|
|
20230721,153200,386012146,1963,1963,1963,1963,0
|
|
20230721,153100,386012146,1963,1963,1963,1963,0
|
|
20230721,153000,386012146,1963,1963,1963,1963,4474
|
|
20230721,152900,377229684,1965,1965,1965,1965,0
|
|
20230721,152800,377229684,1965,1965,1965,1965,0
|
|
20230721,152700,377229684,1965,1965,1965,1965,0
|
|
20230721,152600,377229684,1965,1965,1965,1965,0
|
|
20230721,152500,377229684,1965,1965,1965,1965,0
|
|
20230721,152400,377229684,1965,1965,1965,1965,0
|
|
20230721,152300,377229684,1965,1965,1965,1965,0
|
|
20230721,152200,377229684,1965,1965,1965,1965,0
|
|
20230721,152100,377229684,1965,1965,1965,1965,0
|
|
20230721,152000,377229684,1965,1965,1965,1965,0
|
|
20230721,151900,377229684,1965,1965,1965,1965,32
|
|
20230721,151800,377166804,1966,1966,1966,1966,0
|
|
20230721,151700,377166804,1966,1966,1966,1966,500
|
|
20230721,151600,376183804,1965,1965,1965,1965,250
|
|
20230721,151500,375692554,1965,1965,1965,1964,767
|
|
20230721,151400,374185409,1965,1965,1965,1965,39
|
|
20230721,151300,374108774,1965,1964,1965,1964,101
|
|
20230721,151200,373910349,1964,1964,1964,1964,0
|
|
20230721,151100,373910349,1964,1964,1964,1964,78
|
|
20230721,151000,373757157,1965,1964,1965,1964,1130
|
|
20230721,150900,371537787,1964,1964,1964,1964,291
|
|
20230721,150800,370966263,1965,1965,1965,1965,196
|
|
20230721,150700,370581123,1965,1963,1965,1963,202
|
|
20230721,150600,370184195,1963,1963,1963,1963,1266
|
|
20230721,150500,367699037,1963,1963,1963,1963,692
|
|
20230721,150400,366340641,1962,1962,1962,1962,0
|
|
20230721,150300,366340641,1962,1962,1962,1962,567
|
|
20230721,150200,365228187,1962,1962,1962,1962,471
|
|
20230721,150100,364304085,1962,1961,1962,1961,81
|
|
20230721,150000,364145194,1961,1962,1962,1961,83
|
|
20230721,145900,363982405,1963,1963,1963,1963,110
|
|
20230721,145800,363766475,1963,1962,1963,1961,453
|
|
20230721,145700,362877886,1964,1963,1964,1963,105
|
|
20230721,145600,362671671,1963,1963,1963,1963,28
|
|
20230721,145500,362616707,1963,1964,1964,1963,181
|
|
20230721,145400,362261388,1964,1964,1964,1964,0
|
|
20230721,145300,362261388,1964,1964,1964,1964,1
|
|
20230721,145200,362259424,1963,1963,1963,1963,10
|
|
20230721,145100,362239794,1961,1961,1961,1961,5000
|
|
20230721,145000,352434794,1961,1962,1962,1961,4044
|
|
20230721,144900,344503553,1962,1962,1962,1962,0
|
|
20230721,144800,344503553,1962,1962,1962,1962,350
|
|
20230721,144700,343816853,1962,1962,1962,1962,0
|
|
20230721,144600,343816853,1962,1963,1963,1962,760
|
|
20230721,144500,342325223,1962,1963,1963,1962,300
|
|
20230721,144400,341736557,1966,1964,1966,1963,14
|
|
20230721,144300,341709042,1966,1966,1966,1966,1000
|
|
20230721,144200,339743042,1963,1963,1963,1963,608
|
|
20230721,144100,338549538,1964,1965,1965,1964,5588
|
|
20230721,144000,327569270,1965,1965,1965,1965,88
|
|
20230721,143900,327396350,1965,1965,1965,1965,0
|
|
20230721,143800,327396350,1965,1966,1967,1965,1801
|
|
20230721,143700,323857355,1966,1967,1967,1966,556
|
|
20230721,143600,322763939,1967,1966,1967,1966,925
|
|
20230721,143500,320944974,1967,1967,1967,1967,930
|
|
20230721,143400,319115664,1967,1967,1967,1967,0
|
|
20230721,143300,319115664,1967,1970,1970,1967,1581
|
|
20230721,143200,316004652,1970,1970,1970,1970,1
|
|
20230721,143100,316002682,1968,1971,1971,1968,199
|
|
20230721,143000,315610722,1971,1971,1971,1971,100
|
|
20230721,142900,315413622,1971,1971,1971,1971,11
|
|
20230721,142800,315391941,1971,1969,1971,1969,90
|
|
20230721,142700,315214567,1970,1970,1970,1970,430
|
|
20230721,142600,314367467,1970,1970,1970,1970,50
|
|
20230721,142500,314268967,1970,1970,1970,1970,0
|
|
20230721,142400,314268967,1970,1968,1970,1968,2
|
|
20230721,142300,314265029,1968,1968,1968,1968,0
|
|
20230721,142200,314265029,1968,1968,1968,1968,11
|
|
20230721,142100,314243381,1968,1968,1968,1968,0
|
|
20230721,142000,314243381,1968,1968,1968,1968,27
|
|
20230721,141900,314190245,1968,1967,1968,1967,134
|
|
20230721,141800,313926564,1968,1968,1968,1968,0
|
|
20230721,141700,313926564,1968,1968,1968,1968,1312
|
|
20230721,141600,311344548,1969,1970,1970,1969,2573
|
|
20230721,141500,306278310,1969,1970,1970,1969,240
|
|
20230721,141400,305805652,1970,1969,1970,1969,1119
|
|
20230721,141300,303601253,1970,1970,1970,1969,2317
|
|
20230721,141200,299036781,1970,1970,1970,1970,0
|
|
20230721,141100,299036781,1970,1970,1970,1970,85
|
|
20230721,141000,298869331,1973,1973,1973,1973,0
|
|
20230721,140900,298869331,1973,1973,1973,1973,10
|
|
20230721,140800,298849601,1970,1970,1970,1970,25
|
|
20230721,140700,298800351,1970,1970,1970,1970,370
|
|
20230721,140600,298071451,1970,1970,1970,1970,100
|
|
20230721,140500,297874451,1970,1970,1970,1970,0
|
|
20230721,140400,297874451,1970,1976,1976,1970,207
|
|
20230721,140300,297466619,1970,1972,1976,1970,18508
|
|
20230721,140200,260997191,1971,1971,1971,1971,500
|
|
20230721,140100,260011691,1971,1971,1971,1971,0
|
|
20230721,140000,260011691,1971,1971,1971,1971,510
|
|
20230721,135900,259006481,1971,1973,1973,1971,656
|
|
20230721,135800,257712748,1972,1972,1972,1972,0
|
|
20230721,135700,257712748,1972,1972,1972,1972,0
|
|
20230721,135600,257712748,1972,1972,1972,1972,0
|
|
20230721,135500,257712748,1972,1972,1972,1972,0
|
|
20230721,135400,257712748,1972,1972,1972,1972,0
|
|
20230721,135300,257712748,1972,1976,1976,1972,1988
|
|
20230721,135200,253789306,1976,1976,1976,1976,28
|
|
20230721,135100,253733978,1976,1976,1976,1976,120
|
|
20230721,135000,253496858,1976,1975,1977,1974,571
|
|
20230721,134900,252368268,1976,1976,1976,1976,55
|
|
20230721,134800,252259588,1976,1976,1976,1976,162
|
|
20230721,134700,251939476,1976,1976,1976,1976,28
|
|
20230721,134600,251884148,1976,1976,1976,1976,51
|
|
20230721,134500,251783372,1976,1974,1976,1974,1765
|
|
20230721,134400,248295740,1974,1974,1974,1974,1
|
|
20230721,134300,248293766,1976,1976,1977,1976,2110
|
|
20230721,134200,244124070,1976,1972,1976,1972,2282
|
|
20230721,134100,239615347,1973,1972,1973,1972,38
|
|
20230721,134000,239540410,1972,1972,1972,1972,1
|
|
20230721,133900,239538438,1971,1971,1972,1971,2052
|
|
20230721,133800,235493944,1971,1973,1973,1971,848
|
|
20230721,133700,233822520,1973,1973,1973,1973,2
|
|
20230721,133600,233818574,1972,1972,1972,1972,0
|
|
20230721,133500,233818574,1972,1972,1972,1972,300
|
|
20230721,133400,233226974,1971,1971,1971,1971,0
|
|
20230721,133300,233226974,1971,1972,1972,1971,1100
|
|
20230721,133200,231058864,1971,1971,1971,1971,0
|
|
20230721,133100,231058864,1971,1971,1971,1971,0
|
|
20230721,133000,231058864,1971,1971,1971,1971,0
|
|
20230721,132900,231058864,1971,1971,1971,1971,47
|
|
20230721,132800,230966227,1971,1971,1971,1971,129
|
|
20230721,132700,230711968,1971,1971,1971,1971,1
|
|
20230721,132600,230709997,1973,1975,1975,1972,856
|
|
20230721,132500,229021960,1974,1974,1974,1974,0
|
|
20230721,132400,229021960,1974,1972,1974,1972,599
|
|
20230721,132300,227839734,1972,1972,1972,1972,4
|
|
20230721,132200,227831846,1972,1972,1972,1972,419
|
|
20230721,132100,227005578,1972,1972,1972,1972,132
|
|
20230721,132000,226745274,1972,1972,1972,1972,40
|
|
20230721,131900,226666394,1973,1973,1973,1973,0
|
|
20230721,131800,226666394,1973,1973,1973,1972,106
|
|
20230721,131700,226457306,1972,1972,1972,1972,0
|
|
20230721,131600,226457306,1972,1972,1972,1972,16
|
|
20230721,131500,226425754,1972,1973,1973,1972,879
|
|
20230721,131400,224691496,1973,1974,1974,1973,1155
|
|
20230721,131300,222412666,1974,1974,1974,1974,162
|
|
20230721,131200,222092878,1974,1975,1975,1974,345
|
|
20230721,131100,221411529,1975,1975,1975,1975,128
|
|
20230721,131000,221158729,1975,1975,1975,1975,106
|
|
20230721,130900,220949379,1976,1976,1976,1976,0
|
|
20230721,130800,220949379,1976,1976,1976,1976,50
|
|
20230721,130700,220850579,1975,1975,1975,1975,28
|
|
20230721,130600,220795279,1974,1974,1974,1974,29
|
|
20230721,130500,220738033,1975,1976,1976,1975,657
|
|
20230721,130400,219440440,1977,1977,1977,1977,20
|
|
20230721,130300,219400900,1978,1978,1978,1978,0
|
|
20230721,130200,219400900,1978,1978,1978,1978,9
|
|
20230721,130100,219383098,1975,1975,1975,1975,79
|
|
20230721,130000,219227073,1975,1975,1975,1975,20
|
|
20230721,125900,219187573,1975,1975,1975,1975,53
|
|
20230721,125800,219082898,1975,1976,1976,1975,4014
|
|
20230721,125700,211154468,1976,1976,1976,1976,0
|
|
20230721,125600,211154468,1976,1976,1976,1976,128
|
|
20230721,125500,210901540,1978,1976,1978,1976,4
|
|
20230721,125400,210893630,1976,1976,1976,1976,29
|
|
20230721,125300,210836326,1976,1976,1976,1976,309
|
|
20230721,125200,210225742,1976,1976,1976,1976,29
|
|
20230721,125100,210168438,1977,1978,1978,1977,2374
|
|
20230721,125000,205474933,1979,1979,1979,1979,0
|
|
20230721,124900,205474933,1979,1979,1979,1979,0
|
|
20230721,124800,205474933,1979,1979,1979,1979,1
|
|
20230721,124700,205472954,1977,1977,1977,1977,155
|
|
20230721,124600,205166519,1977,1978,1978,1977,564
|
|
20230721,124500,204050956,1981,1981,1981,1981,0
|
|
20230721,124400,204050956,1981,1978,1981,1978,31
|
|
20230721,124300,203989635,1978,1978,1978,1978,0
|
|
20230721,124200,203989635,1978,1978,1978,1978,98
|
|
20230721,124100,203795791,1978,1978,1978,1978,709
|
|
20230721,124000,202393389,1979,1981,1981,1979,500
|
|
20230721,123900,201403885,1981,1981,1981,1981,30
|
|
20230721,123800,201344455,1980,1980,1980,1980,65
|
|
20230721,123700,201215755,1979,1979,1979,1979,0
|
|
20230721,123600,201215755,1979,1980,1980,1979,71
|
|
20230721,123500,201075205,1980,1980,1980,1980,13
|
|
20230721,123400,201049465,1979,1979,1979,1979,0
|
|
20230721,123300,201049465,1979,1979,1979,1979,1001
|
|
20230721,123200,199068486,1979,1979,1979,1979,106
|
|
20230721,123100,198858712,1980,1980,1980,1980,0
|
|
20230721,123000,198858712,1980,1980,1980,1980,0
|
|
20230721,122900,198858712,1980,1980,1980,1980,60
|
|
20230721,122800,198739912,1980,1980,1980,1980,50
|
|
20230721,122700,198640912,1980,1980,1980,1980,55
|
|
20230721,122600,198532012,1980,1979,1980,1979,27
|
|
20230721,122500,198478577,1979,1980,1980,1979,229
|
|
20230721,122400,198025217,1980,1980,1980,1980,0
|
|
20230721,122300,198025217,1980,1980,1980,1980,10
|
|
20230721,122200,198005417,1981,1981,1981,1981,0
|
|
20230721,122100,198005417,1981,1981,1981,1981,0
|
|
20230721,122000,198005417,1981,1979,1981,1979,2
|
|
20230721,121900,198001457,1981,1981,1981,1981,1
|
|
20230721,121800,197999476,1981,1979,1981,1979,15
|
|
20230721,121700,197969781,1979,1979,1979,1979,0
|
|
20230721,121600,197969781,1979,1979,1979,1979,0
|
|
20230721,121500,197969781,1979,1979,1979,1979,0
|
|
20230721,121400,197969781,1979,1979,1979,1979,0
|
|
20230721,121300,197969781,1979,1979,1979,1979,0
|
|
20230721,121200,197969781,1979,1979,1979,1979,0
|
|
20230721,121100,197969781,1979,1979,1979,1979,0
|
|
20230721,121000,197969781,1979,1979,1979,1979,124
|
|
20230721,120900,197724385,1979,1979,1979,1979,0
|
|
20230721,120800,197724385,1979,1979,1979,1979,0
|
|
20230721,120700,197724385,1979,1979,1979,1979,312
|
|
20230721,120600,197106937,1979,1979,1979,1979,0
|
|
20230721,120500,197106937,1979,1979,1979,1979,77
|
|
20230721,120400,196954554,1979,1979,1979,1979,1
|
|
20230721,120300,196952575,1980,1980,1980,1980,0
|
|
20230721,120200,196952575,1980,1980,1980,1980,4
|
|
20230721,120100,196944655,1980,1980,1980,1980,0
|
|
20230721,120000,196944655,1980,1980,1980,1980,0
|
|
20230721,115900,196944655,1980,1980,1980,1980,0
|
|
20230721,115800,196944655,1980,1980,1980,1980,0
|
|
20230721,115700,196944655,1980,1980,1980,1980,263
|
|
20230721,115600,196423915,1980,1980,1980,1980,40
|
|
20230721,115500,196344715,1981,1981,1981,1981,0
|
|
20230721,115400,196344715,1981,1981,1981,1981,0
|
|
20230721,115300,196344715,1981,1976,1981,1976,125
|
|
20230721,115200,196097700,1976,1976,1976,1976,0
|
|
20230721,115100,196097700,1976,1976,1976,1976,0
|
|
20230721,115000,196097700,1976,1977,1977,1976,540
|
|
20230721,114900,195030230,1978,1979,1979,1978,1592
|
|
20230721,114800,191880831,1980,1980,1980,1980,9127
|
|
20230721,114700,173809371,1981,1980,1981,1980,26
|
|
20230721,114600,173757881,1981,1982,1982,1981,3296
|
|
20230721,114500,167227323,1982,1982,1982,1982,1
|
|
20230721,114400,167225341,1982,1982,1982,1982,1
|
|
20230721,114300,167223359,1982,1985,1985,1982,32
|
|
20230721,114200,167159845,1985,1985,1985,1985,20
|
|
20230721,114100,167120145,1985,1985,1985,1985,0
|
|
20230721,114000,167120145,1985,1985,1985,1985,0
|
|
20230721,113900,167120145,1985,1985,1985,1985,0
|
|
20230721,113800,167120145,1985,1985,1985,1985,50
|
|
20230721,113700,167020895,1983,1983,1983,1983,0
|
|
20230721,113600,167020895,1983,1983,1983,1983,20
|
|
20230721,113500,166981235,1986,1986,1986,1986,0
|
|
20230721,113400,166981235,1986,1986,1986,1986,0
|
|
20230721,113300,166981235,1986,1986,1986,1986,0
|
|
20230721,113200,166981235,1986,1984,1986,1984,27
|
|
20230721,113100,166927617,1981,1981,1981,1981,0
|
|
20230721,113000,166927617,1981,1981,1981,1981,1196
|
|
20230721,112900,164558341,1982,1982,1982,1982,1
|
|
20230721,112800,164556359,1982,1982,1982,1982,1117
|
|
20230721,112700,162342465,1983,1983,1983,1983,0
|
|
20230721,112600,162342465,1983,1983,1983,1983,0
|
|
20230721,112500,162342465,1983,1983,1983,1983,0
|
|
20230721,112400,162342465,1983,1984,1984,1983,37
|
|
20230721,112300,162269091,1984,1985,1985,1984,48
|
|
20230721,112200,162173849,1985,1985,1985,1985,33
|
|
20230721,112100,162108344,1985,1986,1986,1985,66
|
|
20230721,112000,161977301,1982,1982,1982,1982,6
|
|
20230721,111900,161965409,1982,1982,1982,1982,0
|
|
20230721,111800,161965409,1982,1982,1982,1982,11
|
|
20230721,111700,161943607,1982,1982,1982,1982,98
|
|
20230721,111600,161749371,1982,1982,1982,1982,195
|
|
20230721,111500,161362881,1982,1982,1982,1982,258
|
|
20230721,111400,160851525,1982,1982,1982,1982,1
|
|
20230721,111300,160849543,1982,1982,1982,1981,865
|
|
20230721,111200,159135605,1982,1982,1982,1982,32
|
|
20230721,111100,159072181,1983,1983,1983,1983,64
|
|
20230721,111000,158945269,1982,1985,1985,1982,4330
|
|
20230721,110900,150357786,1984,1984,1984,1984,0
|
|
20230721,110800,150357786,1984,1984,1984,1984,0
|
|
20230721,110700,150357786,1984,1986,1986,1984,217
|
|
20230721,110600,149927205,1984,1984,1984,1984,0
|
|
20230721,110500,149927205,1984,1984,1984,1984,0
|
|
20230721,110400,149927205,1984,1984,1984,1984,0
|
|
20230721,110300,149927205,1984,1984,1984,1984,0
|
|
20230721,110200,149927205,1984,1984,1984,1984,0
|
|
20230721,110100,149927205,1984,1984,1984,1984,0
|
|
20230721,110000,149927205,1984,1984,1984,1984,96
|
|
20230721,105900,149736741,1985,1985,1985,1985,1823
|
|
20230721,105800,146118086,1986,1986,1986,1986,150
|
|
20230721,105700,145820186,1986,1986,1986,1986,0
|
|
20230721,105600,145820186,1986,1987,1987,1986,900
|
|
20230721,105500,144032781,1986,1986,1986,1986,0
|
|
20230721,105400,144032781,1986,1986,1986,1986,0
|
|
20230721,105300,144032781,1986,1986,1986,1986,0
|
|
20230721,105200,144032781,1986,1986,1986,1986,0
|
|
20230721,105100,144032781,1986,1986,1986,1986,0
|
|
20230721,105000,144032781,1986,1986,1986,1986,0
|
|
20230721,104900,144032781,1986,1986,1986,1986,0
|
|
20230721,104800,144032781,1986,1986,1986,1986,0
|
|
20230721,104700,144032781,1986,1986,1986,1986,5
|
|
20230721,104600,144022851,1986,1986,1986,1986,0
|
|
20230721,104500,144022851,1986,1990,1990,1986,301
|
|
20230721,104400,143424929,1987,1990,1990,1987,70
|
|
20230721,104300,143285836,1990,1990,1990,1990,1
|
|
20230721,104200,143283846,1986,1986,1986,1986,0
|
|
20230721,104100,143283846,1986,1986,1986,1986,142
|
|
20230721,104000,143001834,1987,1988,1988,1987,334
|
|
20230721,103900,142338143,1989,1989,1989,1989,66
|
|
20230721,103800,142206869,1987,1987,1987,1987,0
|
|
20230721,103700,142206869,1987,1985,1987,1985,2139
|
|
20230721,103600,137959037,1985,1985,1985,1985,0
|
|
20230721,103500,137959037,1985,1985,1985,1985,0
|
|
20230721,103400,137959037,1985,1985,1985,1985,4
|
|
20230721,103300,137951097,1983,1983,1983,1983,0
|
|
20230721,103200,137951097,1983,1983,1983,1983,32
|
|
20230721,103100,137887641,1983,1984,1984,1983,1000
|
|
20230721,103000,135904639,1985,1985,1985,1985,23
|
|
20230721,102900,135858984,1985,1985,1985,1985,0
|
|
20230721,102800,135858984,1985,1985,1985,1985,0
|
|
20230721,102700,135858984,1985,1985,1985,1985,116
|
|
20230721,102600,135628724,1985,1985,1985,1985,1
|
|
20230721,102500,135626739,1983,1983,1983,1983,0
|
|
20230721,102400,135626739,1983,1983,1983,1983,815
|
|
20230721,102300,134010594,1983,1983,1983,1983,688
|
|
20230721,102200,132646290,1985,1985,1985,1985,0
|
|
20230721,102100,132646290,1985,1985,1985,1985,2
|
|
20230721,102000,132642320,1985,1985,1985,1985,0
|
|
20230721,101900,132642320,1985,1985,1985,1985,5
|
|
20230721,101800,132632395,1985,1985,1985,1985,14
|
|
20230721,101700,132604605,1985,1985,1985,1985,0
|
|
20230721,101600,132604605,1985,1985,1985,1985,177
|
|
20230721,101500,132253260,1985,1985,1985,1985,0
|
|
20230721,101400,132253260,1985,1985,1985,1985,72
|
|
20230721,101300,132110340,1985,1985,1985,1985,0
|
|
20230721,101200,132110340,1985,1985,1985,1985,450
|
|
20230721,101100,131217090,1985,1985,1986,1985,39
|
|
20230721,101000,131139644,1980,1980,1980,1980,62
|
|
20230721,100900,131016884,1980,1985,1985,1980,150
|
|
20230721,100800,130719694,1985,1985,1985,1985,510
|
|
20230721,100700,129707344,1985,1987,1987,1985,26
|
|
20230721,100600,129655690,1987,1987,1987,1987,0
|
|
20230721,100500,129655690,1987,1987,1987,1987,4
|
|
20230721,100400,129647742,1987,1987,1987,1987,0
|
|
20230721,100300,129647742,1987,1987,1987,1987,0
|
|
20230721,100200,129647742,1987,1987,1987,1987,0
|
|
20230721,100100,129647742,1987,1987,1987,1987,50
|
|
20230721,100000,129548392,1987,1987,1987,1987,0
|
|
20230721,095900,129548392,1987,1985,1987,1979,240
|
|
20230721,095800,129072345,1986,1986,1986,1986,0
|
|
20230721,095700,129072345,1986,1989,1989,1986,9
|
|
20230721,095600,129054456,1990,1991,1991,1990,12
|
|
20230721,095500,129030569,1992,1992,1992,1992,1
|
|
20230721,095400,129028577,1992,1992,1992,1992,11
|
|
20230721,095300,129006665,1992,1992,1992,1992,0
|
|
20230721,095200,129006665,1992,1991,1992,1991,1801
|
|
20230721,095100,125419219,1989,1997,1997,1989,433
|
|
20230721,095000,124555318,1997,1992,1997,1991,400
|
|
20230721,094900,123757862,1992,1989,1992,1989,1200
|
|
20230721,094800,121368688,1989,1987,1989,1987,251
|
|
20230721,094700,120869551,1987,1972,1987,1971,1681
|
|
20230721,094600,117536338,1971,1972,1972,1971,3000
|
|
20230721,094500,111620928,1972,1972,1972,1972,420
|
|
20230721,094400,110792688,1971,1973,1973,1971,1300
|
|
20230721,094300,108229143,1972,1972,1972,1972,0
|
|
20230721,094200,108229143,1972,1972,1972,1972,1000
|
|
20230721,094100,106257143,1979,1979,1979,1972,1265
|
|
20230721,094000,103762427,1979,1979,1979,1979,50
|
|
20230721,093900,103663477,1972,1973,1973,1972,3452
|
|
20230721,093800,96853662,1973,1973,1973,1973,100
|
|
20230721,093700,96656362,1975,1975,1975,1975,31
|
|
20230721,093600,96595137,1979,1974,1979,1974,217
|
|
20230721,093500,96166694,1979,1979,1979,1979,106
|
|
20230721,093400,95956920,1979,1979,1979,1979,59
|
|
20230721,093300,95840159,1979,1979,1979,1979,101
|
|
20230721,093200,95640280,1979,1979,1979,1979,0
|
|
20230721,093100,95640280,1979,1978,1979,1978,394
|
|
20230721,093000,94860648,1971,1978,1978,1971,200
|
|
20230721,092900,94466406,1971,1971,1971,1971,0
|
|
20230721,092800,94466406,1971,1974,1974,1971,1730
|
|
20230721,092700,91056516,1977,1977,1977,1976,950
|
|
20230721,092600,89178746,1977,1971,1977,1971,509
|
|
20230721,092500,88175005,1971,1973,1973,1970,11698
|
|
20230721,092400,65118054,1973,1973,1973,1973,347
|
|
20230721,092300,64433423,1975,1977,1977,1975,42
|
|
20230721,092200,64350409,1977,1977,1977,1977,151
|
|
20230721,092100,64051882,1976,1974,1976,1974,201
|
|
20230721,092000,63655106,1974,1978,1978,1974,3729
|
|
20230721,091900,56288127,1978,1978,1978,1977,370
|
|
20230721,091800,55556318,1978,1978,1978,1978,636
|
|
20230721,091700,54298310,1978,1979,1979,1976,1073
|
|
20230721,091600,52176404,1979,1983,1983,1979,337
|
|
20230721,091500,51509103,1984,1988,1988,1984,2743
|
|
20230721,091400,46059941,1988,1988,1988,1988,15
|
|
20230721,091300,46030121,1987,1988,1988,1987,1060
|
|
20230721,091200,43922977,1998,1998,1998,1998,0
|
|
20230721,091100,43922977,1998,1998,1998,1998,0
|
|
20230721,091000,43922977,1998,1989,1998,1988,282
|
|
20230721,090900,43362010,1998,1998,1998,1998,400
|
|
20230721,090800,42562810,1999,1998,1999,1998,1106
|
|
20230721,090700,40353021,1986,1986,1986,1986,0
|
|
20230721,090600,40353021,1986,1987,1987,1986,100
|
|
20230721,090500,40154350,1995,1995,1995,1995,107
|
|
20230721,090400,39940885,1995,1995,1998,1985,1923
|
|
20230721,090300,36123241,1985,1990,1990,1984,3300
|
|
20230721,090200,29573591,1993,1980,1993,1980,1315
|
|
20230721,090100,26962980,1985,1980,1987,1975,1503
|
|
20230721,090000,23988487,1985,1971,1990,1971,12160
|