612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,190900,1013567192,1987,1987,1987,1987,9765
|
|
20250124,190800,1013567192,1987,1987,1987,1987,0
|
|
20250124,190700,1013567192,1987,1987,1987,1987,0
|
|
20250124,190600,1013567192,1987,1987,1987,1987,0
|
|
20250124,190500,1013567192,1987,1987,1987,1987,0
|
|
20250124,190400,1013567192,1987,1987,1987,1987,0
|
|
20250124,190300,1013567192,1987,1987,1987,1987,0
|
|
20250124,190200,1013567192,1987,1987,1987,1987,0
|
|
20250124,190100,1013567192,1987,1987,1987,1987,0
|
|
20250124,190000,1013567192,1987,1987,1987,1987,0
|
|
20250124,185900,1013567192,1987,1987,1987,1987,0
|
|
20250124,185800,1013567192,1987,1987,1987,1987,0
|
|
20250124,185700,1013567192,1987,1987,1987,1987,0
|
|
20250124,185600,1013567192,1987,1987,1987,1987,0
|
|
20250124,185500,1013567192,1987,1987,1987,1987,0
|
|
20250124,185400,1013567192,1987,1987,1987,1987,0
|
|
20250124,185300,1013567192,1987,1987,1987,1987,0
|
|
20250124,185200,1013567192,1987,1987,1987,1987,0
|
|
20250124,185100,1013567192,1987,1987,1987,1987,0
|
|
20250124,185000,1013567192,1987,1987,1987,1987,0
|
|
20250124,184900,1013567192,1987,1987,1987,1987,0
|
|
20250124,184800,1013567192,1987,1987,1987,1987,0
|
|
20250124,184700,1013567192,1987,1987,1987,1987,0
|
|
20250124,184600,1013567192,1987,1987,1987,1987,0
|
|
20250124,184500,1013567192,1987,1987,1987,1987,0
|
|
20250124,184400,1013567192,1987,1987,1987,1987,0
|
|
20250124,184300,1013567192,1987,1987,1987,1987,0
|
|
20250124,184200,1013567192,1987,1987,1987,1987,0
|
|
20250124,184100,1013567192,1987,1987,1987,1987,0
|
|
20250124,184000,1013567192,1987,1987,1987,1987,0
|
|
20250124,183900,1013567192,1987,1987,1987,1987,9765
|
|
20250124,183800,1013567192,1987,1987,1987,1987,0
|
|
20250124,183700,1013567192,1987,1987,1987,1987,0
|
|
20250124,183600,1013567192,1987,1987,1987,1987,0
|
|
20250124,183500,1013567192,1987,1987,1987,1987,0
|
|
20250124,183400,1013567192,1987,1987,1987,1987,0
|
|
20250124,183300,1013567192,1987,1987,1987,1987,0
|
|
20250124,183200,1013567192,1987,1987,1987,1987,0
|
|
20250124,183100,1013567192,1987,1987,1987,1987,0
|
|
20250124,183000,1013567192,1987,1987,1987,1987,0
|
|
20250124,182900,1013567192,1987,1987,1987,1987,0
|
|
20250124,182800,1013567192,1987,1987,1987,1987,0
|
|
20250124,182700,1013567192,1987,1987,1987,1987,0
|
|
20250124,182600,1013567192,1987,1987,1987,1987,0
|
|
20250124,182500,1013567192,1987,1987,1987,1987,0
|
|
20250124,182400,1013567192,1987,1987,1987,1987,0
|
|
20250124,182300,1013567192,1987,1987,1987,1987,0
|
|
20250124,182200,1013567192,1987,1987,1987,1987,0
|
|
20250124,182100,1013567192,1987,1987,1987,1987,0
|
|
20250124,182000,1013567192,1987,1987,1987,1987,0
|
|
20250124,181900,1013567192,1987,1987,1987,1987,0
|
|
20250124,181800,1013567192,1987,1987,1987,1987,0
|
|
20250124,181700,1013567192,1987,1987,1987,1987,0
|
|
20250124,181600,1013567192,1987,1987,1987,1987,0
|
|
20250124,181500,1013567192,1987,1987,1987,1987,0
|
|
20250124,181400,1013567192,1987,1987,1987,1987,0
|
|
20250124,181300,1013567192,1987,1987,1987,1987,0
|
|
20250124,181200,1013567192,1987,1987,1987,1987,0
|
|
20250124,181100,1013567192,1987,1987,1987,1987,0
|
|
20250124,181000,1013567192,1987,1987,1987,1987,0
|
|
20250124,180900,1013567192,1987,1987,1987,1987,9765
|
|
20250124,180800,1013567192,1987,1987,1987,1987,0
|
|
20250124,180700,1013567192,1987,1987,1987,1987,0
|
|
20250124,180600,1013567192,1987,1987,1987,1987,0
|
|
20250124,180500,1013567192,1987,1987,1987,1987,0
|
|
20250124,180400,1013567192,1987,1987,1987,1987,0
|
|
20250124,180300,1013567192,1987,1987,1987,1987,0
|
|
20250124,180200,1013567192,1987,1987,1987,1987,0
|
|
20250124,180100,1013567192,1987,1987,1987,1987,0
|
|
20250124,180000,1013567192,1987,1987,1987,1987,0
|
|
20250124,175900,1013567192,1987,1987,1987,1987,0
|
|
20250124,175800,1013567192,1987,1987,1987,1987,0
|
|
20250124,175700,1013567192,1987,1987,1987,1987,0
|
|
20250124,175600,1013567192,1987,1987,1987,1987,0
|
|
20250124,175500,1013567192,1987,1987,1987,1987,0
|
|
20250124,175400,1013567192,1987,1987,1987,1987,0
|
|
20250124,175300,1013567192,1987,1987,1987,1987,0
|
|
20250124,175200,1013567192,1987,1987,1987,1987,0
|
|
20250124,175100,1013567192,1987,1987,1987,1987,0
|
|
20250124,175000,1013567192,1987,1987,1987,1987,0
|
|
20250124,174900,1013567192,1987,1987,1987,1987,0
|
|
20250124,174800,1013567192,1987,1987,1987,1987,0
|
|
20250124,174700,1013567192,1987,1987,1987,1987,0
|
|
20250124,174600,1013567192,1987,1987,1987,1987,0
|
|
20250124,174500,1013567192,1987,1987,1987,1987,0
|
|
20250124,174400,1013567192,1987,1987,1987,1987,0
|
|
20250124,174300,1013567192,1987,1987,1987,1987,0
|
|
20250124,174200,1013567192,1987,1987,1987,1987,0
|
|
20250124,174100,1013567192,1987,1987,1987,1987,0
|
|
20250124,174000,1013567192,1987,1987,1987,1987,0
|
|
20250124,173900,1013567192,1987,1987,1987,1987,9765
|
|
20250124,173800,1013567192,1987,1987,1987,1987,0
|
|
20250124,173700,1013567192,1987,1987,1987,1987,0
|
|
20250124,173600,1013567192,1987,1987,1987,1987,0
|
|
20250124,173500,1013567192,1987,1987,1987,1987,0
|
|
20250124,173400,1013567192,1987,1987,1987,1987,0
|
|
20250124,173300,1013567192,1987,1987,1987,1987,0
|
|
20250124,173200,1013567192,1987,1987,1987,1987,0
|
|
20250124,173100,1013567192,1987,1987,1987,1987,0
|
|
20250124,173000,1013567192,1987,1987,1987,1987,0
|
|
20250124,172900,1013567192,1987,1987,1987,1987,0
|
|
20250124,172800,1013567192,1987,1987,1987,1987,0
|
|
20250124,172700,1013567192,1987,1987,1987,1987,0
|
|
20250124,172600,1013567192,1987,1987,1987,1987,0
|
|
20250124,172500,1013567192,1987,1987,1987,1987,0
|
|
20250124,172400,1013567192,1987,1987,1987,1987,0
|
|
20250124,172300,1013567192,1987,1987,1987,1987,0
|
|
20250124,172200,1013567192,1987,1987,1987,1987,0
|
|
20250124,172100,1013567192,1987,1987,1987,1987,0
|
|
20250124,172000,1013567192,1987,1987,1987,1987,0
|
|
20250124,171900,1013567192,1987,1987,1987,1987,0
|
|
20250124,171800,1013567192,1987,1987,1987,1987,0
|
|
20250124,171700,1013567192,1987,1987,1987,1987,0
|
|
20250124,171600,1013567192,1987,1987,1987,1987,0
|
|
20250124,171500,1013567192,1987,1987,1987,1987,0
|
|
20250124,171400,1013567192,1987,1987,1987,1987,0
|
|
20250124,171300,1013567192,1987,1987,1987,1987,0
|
|
20250124,171200,1013567192,1987,1987,1987,1987,0
|
|
20250124,171100,1013567192,1987,1987,1987,1987,0
|
|
20250124,171000,1013567192,1987,1987,1987,1987,0
|
|
20250124,170900,1013567192,1987,1987,1987,1987,9765
|
|
20250124,170800,1013567192,1987,1987,1987,1987,0
|
|
20250124,170700,1013567192,1987,1987,1987,1987,0
|
|
20250124,170600,1013567192,1987,1987,1987,1987,0
|
|
20250124,170500,1013567192,1987,1987,1987,1987,0
|
|
20250124,170400,1013567192,1987,1987,1987,1987,0
|
|
20250124,170300,1013567192,1987,1987,1987,1987,0
|
|
20250124,170200,1013567192,1987,1987,1987,1987,0
|
|
20250124,170100,1013567192,1987,1987,1987,1987,0
|
|
20250124,170000,1013567192,1987,1987,1987,1987,0
|
|
20250124,165900,1013567192,1987,1987,1987,1987,0
|
|
20250124,165800,1013567192,1987,1987,1987,1987,0
|
|
20250124,165700,1013567192,1987,1987,1987,1987,0
|
|
20250124,165600,1013567192,1987,1987,1987,1987,0
|
|
20250124,165500,1013567192,1987,1987,1987,1987,0
|
|
20250124,165400,1013567192,1987,1987,1987,1987,0
|
|
20250124,165300,1013567192,1987,1987,1987,1987,0
|
|
20250124,165200,1013567192,1987,1987,1987,1987,0
|
|
20250124,165100,1013567192,1987,1987,1987,1987,0
|
|
20250124,165000,1013567192,1987,1987,1987,1987,0
|
|
20250124,164900,1013567192,1987,1987,1987,1987,0
|
|
20250124,164800,1013567192,1987,1987,1987,1987,0
|
|
20250124,164700,1013567192,1987,1987,1987,1987,0
|
|
20250124,164600,1013567192,1987,1987,1987,1987,0
|
|
20250124,164500,1013567192,1987,1987,1987,1987,0
|
|
20250124,164400,1013567192,1987,1987,1987,1987,0
|
|
20250124,164300,1013567192,1987,1987,1987,1987,0
|
|
20250124,164200,1013567192,1987,1987,1987,1987,0
|
|
20250124,164100,1013567192,1987,1987,1987,1987,0
|
|
20250124,164000,1013567192,1987,1987,1987,1987,0
|
|
20250124,163900,1013567192,1987,1987,1987,1987,9765
|
|
20250124,163800,1013567192,1987,1987,1987,1987,0
|
|
20250124,163700,1013567192,1987,1987,1987,1987,0
|
|
20250124,163600,1013567192,1987,1987,1987,1987,0
|
|
20250124,163500,1013567192,1987,1987,1987,1987,0
|
|
20250124,163400,1013567192,1987,1987,1987,1987,0
|
|
20250124,163300,1013567192,1987,1987,1987,1987,0
|
|
20250124,163200,1013567192,1987,1987,1987,1987,0
|
|
20250124,163100,1013567192,1987,1987,1987,1987,0
|
|
20250124,163000,1013567192,1987,1987,1987,1987,0
|
|
20250124,162900,1013567192,1987,1987,1987,1987,0
|
|
20250124,162800,1013567192,1987,1987,1987,1987,0
|
|
20250124,162700,1013567192,1987,1987,1987,1987,0
|
|
20250124,162600,1013567192,1987,1987,1987,1987,0
|
|
20250124,162500,1013567192,1987,1987,1987,1987,0
|
|
20250124,162400,1013567192,1987,1987,1987,1987,0
|
|
20250124,162300,1013567192,1987,1987,1987,1987,0
|
|
20250124,162200,1013567192,1987,1987,1987,1987,0
|
|
20250124,162100,1013567192,1987,1987,1987,1987,0
|
|
20250124,162000,1013567192,1987,1987,1987,1987,0
|
|
20250124,161900,1013567192,1987,1987,1987,1987,0
|
|
20250124,161800,1013567192,1987,1987,1987,1987,0
|
|
20250124,161700,1013567192,1987,1987,1987,1987,0
|
|
20250124,161600,1013567192,1987,1987,1987,1987,0
|
|
20250124,161500,1013567192,1987,1987,1987,1987,0
|
|
20250124,161400,1013567192,1987,1987,1987,1987,0
|
|
20250124,161300,1013567192,1987,1987,1987,1987,0
|
|
20250124,161200,1013567192,1987,1987,1987,1987,0
|
|
20250124,161100,1013567192,1987,1987,1987,1987,0
|
|
20250124,161000,1013567192,1987,1987,1987,1987,0
|
|
20250124,160900,1013567192,1987,1987,1987,1987,9765
|
|
20250124,160800,1013567192,1987,1987,1987,1987,0
|
|
20250124,160700,1013567192,1987,1987,1987,1987,0
|
|
20250124,160600,1013567192,1987,1987,1987,1987,0
|
|
20250124,160500,1013567192,1987,1987,1987,1987,0
|
|
20250124,160400,1013567192,1987,1987,1987,1987,0
|
|
20250124,160300,1013567192,1987,1987,1987,1987,0
|
|
20250124,160200,1013567192,1987,1987,1987,1987,0
|
|
20250124,160100,1013567192,1987,1987,1987,1987,0
|
|
20250124,160000,1013567192,1987,1987,1987,1987,0
|
|
20250124,155900,1013567192,1987,1987,1987,1987,0
|
|
20250124,155800,1013567192,1987,1987,1987,1987,0
|
|
20250124,155700,1013567192,1987,1987,1987,1987,0
|
|
20250124,155600,1013567192,1987,1987,1987,1987,0
|
|
20250124,155500,1013567192,1987,1987,1987,1987,0
|
|
20250124,155400,1013567192,1987,1987,1987,1987,0
|
|
20250124,155300,1013567192,1987,1987,1987,1987,0
|
|
20250124,155200,1013567192,1987,1987,1987,1987,0
|
|
20250124,155100,1013567192,1987,1987,1987,1987,0
|
|
20250124,155000,1013567192,1987,1987,1987,1987,0
|
|
20250124,154900,1013567192,1987,1987,1987,1987,0
|
|
20250124,154800,1013567192,1987,1987,1987,1987,0
|
|
20250124,154700,1013567192,1987,1987,1987,1987,0
|
|
20250124,154600,1013567192,1987,1987,1987,1987,0
|
|
20250124,154500,1013567192,1987,1987,1987,1987,0
|
|
20250124,154400,1013567192,1987,1987,1987,1987,0
|
|
20250124,154300,1013567192,1987,1987,1987,1987,0
|
|
20250124,154200,1013567192,1987,1987,1987,1987,0
|
|
20250124,154100,1013567192,1987,1987,1987,1987,0
|
|
20250124,154000,1013567192,1987,1987,1987,1987,0
|
|
20250124,153900,1013567192,1987,1987,1987,1987,9765
|
|
20250124,153800,1013567192,1987,1987,1987,1987,0
|
|
20250124,153700,1013567192,1987,1987,1987,1987,0
|
|
20250124,153600,1013567192,1987,1987,1987,1987,0
|
|
20250124,153500,1013567192,1987,1987,1987,1987,0
|
|
20250124,153400,1013567192,1987,1987,1987,1987,0
|
|
20250124,153300,1013567192,1987,1987,1987,1987,0
|
|
20250124,153200,1013567192,1987,1987,1987,1987,0
|
|
20250124,153100,1013567192,1987,1987,1987,1987,0
|
|
20250124,153000,1013567192,1987,1987,1987,1987,9765
|
|
20250124,152900,994164137,1992,1992,1992,1992,0
|
|
20250124,152800,994164137,1992,1992,1992,1992,0
|
|
20250124,152700,994164137,1992,1992,1992,1992,0
|
|
20250124,152600,994164137,1992,1992,1992,1992,0
|
|
20250124,152500,994164137,1992,1992,1992,1992,0
|
|
20250124,152400,994164137,1992,1992,1992,1992,0
|
|
20250124,152300,994164137,1992,1992,1992,1992,0
|
|
20250124,152200,994164137,1992,1992,1992,1992,0
|
|
20250124,152100,994164137,1992,1992,1992,1992,0
|
|
20250124,152000,994164137,1992,1992,1992,1992,0
|
|
20250124,151900,994164137,1992,1994,1994,1992,5087
|
|
20250124,151800,984024314,1994,1994,1994,1993,216
|
|
20250124,151700,983593764,1994,1996,1996,1994,3497
|
|
20250124,151600,976616201,1997,1997,1997,1996,801
|
|
20250124,151500,975016704,1997,1997,1997,1997,0
|
|
20250124,151400,975016704,1997,1997,1997,1997,520
|
|
20250124,151300,973978264,1997,1995,1997,1993,452
|
|
20250124,151200,973076224,1997,1995,1997,1995,1263
|
|
20250124,151100,970556535,1997,1993,1997,1991,1137
|
|
20250124,151000,968292112,1993,1998,1998,1991,4476
|
|
20250124,150900,959369329,1998,1998,1998,1998,10
|
|
20250124,150800,959349349,1999,1998,2000,1993,618
|
|
20250124,150700,958117324,1996,1996,1996,1996,3426
|
|
20250124,150600,951279028,1995,1996,1996,1993,15508
|
|
20250124,150500,920364500,1997,1995,1997,1995,5956
|
|
20250124,150400,908479929,1996,1996,1996,1995,3822
|
|
20250124,150300,900852104,1997,1997,1997,1997,13
|
|
20250124,150200,900826143,1998,1998,1998,1998,366
|
|
20250124,150100,900094875,1999,1998,1999,1997,1229
|
|
20250124,150000,897639421,2000,1998,2000,1998,173
|
|
20250124,145900,897293691,2000,1999,2000,1999,19
|
|
20250124,145800,897255708,1999,1999,1999,1999,203
|
|
20250124,145700,896849911,2000,1999,2000,1999,49
|
|
20250124,145600,896751948,1999,2000,2000,1999,449
|
|
20250124,145500,895854252,2000,2000,2000,2000,50
|
|
20250124,145400,895754252,2000,2000,2000,2000,11
|
|
20250124,145300,895732252,2000,2000,2000,2000,500
|
|
20250124,145200,894732252,2005,2005,2005,2005,678
|
|
20250124,145100,893372862,2005,2005,2005,2005,40
|
|
20250124,145000,893292662,2005,1999,2005,1999,1979
|
|
20250124,144900,889334694,2000,2000,2000,2000,0
|
|
20250124,144800,889334694,2000,2000,2000,2000,1
|
|
20250124,144700,889332694,1998,1999,1999,1998,502
|
|
20250124,144600,888329625,2000,2000,2000,2000,0
|
|
20250124,144500,888329625,2000,2000,2000,2000,14
|
|
20250124,144400,888301625,2000,2000,2000,2000,2
|
|
20250124,144300,888297625,2000,1999,2000,1999,4269
|
|
20250124,144200,879763893,1999,1999,1999,1999,0
|
|
20250124,144100,879763893,1999,1999,1999,1997,503
|
|
20250124,144000,878759385,2000,2000,2000,2000,2
|
|
20250124,143900,878755385,2000,2005,2005,2000,60
|
|
20250124,143800,878635185,2005,2005,2005,2005,0
|
|
20250124,143700,878635185,2005,2005,2005,2005,0
|
|
20250124,143600,878635185,2005,2005,2005,2005,0
|
|
20250124,143500,878635185,2005,2005,2005,2005,2
|
|
20250124,143400,878631175,1997,1997,1997,1997,1
|
|
20250124,143300,878629178,2005,2005,2005,2005,0
|
|
20250124,143200,878629178,2005,2000,2005,2000,620
|
|
20250124,143100,877389173,2000,2000,2000,2000,0
|
|
20250124,143000,877389173,2000,2000,2000,2000,2
|
|
20250124,142900,877385173,1998,1998,1998,1998,582
|
|
20250124,142800,876222337,1998,1996,1998,1995,121
|
|
20250124,142700,875980878,1995,1995,1995,1995,0
|
|
20250124,142600,875980878,1995,1995,1995,1995,10
|
|
20250124,142500,875960928,1998,1997,1998,1997,601
|
|
20250124,142400,874760730,1997,1997,1997,1997,3
|
|
20250124,142300,874754739,1997,1999,1999,1996,3503
|
|
20250124,142200,867757125,1999,2005,2005,1999,25
|
|
20250124,142100,867707143,2005,2005,2005,2005,0
|
|
20250124,142000,867707143,2005,2005,2005,2005,1
|
|
20250124,141900,867705138,2010,2005,2010,2000,1213
|
|
20250124,141800,865275558,2000,2005,2005,2000,1004
|
|
20250124,141700,863267538,2000,2000,2000,2000,472
|
|
20250124,141600,862323538,2000,2000,2000,2000,3
|
|
20250124,141500,862317538,2005,2005,2005,2005,500
|
|
20250124,141400,861315038,2005,2005,2005,2005,340
|
|
20250124,141300,860633338,2005,2005,2005,2005,5
|
|
20250124,141200,860623313,2000,2000,2000,2000,0
|
|
20250124,141100,860623313,2000,2000,2005,2000,201
|
|
20250124,141000,860221308,2005,2005,2005,2005,217
|
|
20250124,140900,859786223,2005,2005,2005,2005,330
|
|
20250124,140800,859124573,2005,2005,2005,2005,457
|
|
20250124,140700,858208288,2005,2005,2005,2005,51
|
|
20250124,140600,858106033,2005,2005,2005,2005,0
|
|
20250124,140500,858106033,2005,2000,2005,2000,2
|
|
20250124,140400,858102028,2005,2005,2005,2005,100
|
|
20250124,140300,857901528,2010,2010,2010,2010,0
|
|
20250124,140200,857901528,2010,2005,2010,2005,11
|
|
20250124,140100,857879468,2010,2005,2010,2005,1825
|
|
20250124,140000,854218818,2005,2005,2005,2005,0
|
|
20250124,135900,854218818,2005,2005,2005,2005,5
|
|
20250124,135800,854208793,2000,2000,2000,2000,1
|
|
20250124,135700,854206793,2005,2005,2005,2005,0
|
|
20250124,135600,854206793,2005,2005,2005,2005,1
|
|
20250124,135500,854204788,2005,1999,2005,1999,3
|
|
20250124,135400,854198785,2005,2000,2005,2000,601
|
|
20250124,135300,852996280,2000,2005,2005,2000,302
|
|
20250124,135200,852392260,2005,2005,2005,2005,0
|
|
20250124,135100,852392260,2005,1998,2005,1998,26
|
|
20250124,135000,852340298,2005,1998,2005,1998,691
|
|
20250124,134900,850957665,1998,1998,1998,1998,0
|
|
20250124,134800,850957665,1998,2005,2005,1998,1610
|
|
20250124,134700,847738217,2005,2005,2005,2005,1
|
|
20250124,134600,847736212,2005,2005,2005,2005,0
|
|
20250124,134500,847736212,2005,2005,2005,2005,0
|
|
20250124,134400,847736212,2005,2005,2005,2005,0
|
|
20250124,134300,847736212,2005,2005,2005,2005,2
|
|
20250124,134200,847732202,2000,2000,2000,2000,1460
|
|
20250124,134100,844812202,2005,2005,2005,2005,0
|
|
20250124,134000,844812202,2005,2005,2005,2005,410
|
|
20250124,133900,843990152,2010,2005,2010,2005,693
|
|
20250124,133800,842600672,2005,2005,2005,2005,6
|
|
20250124,133700,842588642,2005,2000,2005,2000,13828
|
|
20250124,133600,814866607,1999,2000,2000,1999,1254
|
|
20250124,133500,812358802,2005,2005,2005,2005,715
|
|
20250124,133400,810925227,2005,2005,2005,2005,502
|
|
20250124,133300,809918717,2005,2000,2005,2000,209
|
|
20250124,133200,809500712,2000,2000,2000,2000,202
|
|
20250124,133100,809096712,1999,2000,2000,1999,1357
|
|
20250124,133000,806382823,2000,2000,2000,2000,626
|
|
20250124,132900,805130823,2005,2005,2005,2005,1
|
|
20250124,132800,805128818,2005,1999,2005,1999,1735
|
|
20250124,132700,801660547,2005,2005,2005,2005,1
|
|
20250124,132600,801658542,2000,2000,2005,2000,523
|
|
20250124,132500,800612292,2000,2005,2005,2000,1179
|
|
20250124,132400,798254287,2005,2005,2005,2005,0
|
|
20250124,132300,798254287,2005,2005,2005,2005,1
|
|
20250124,132200,798252282,2000,2000,2000,2000,140
|
|
20250124,132100,797972282,2005,1999,2005,1999,2645
|
|
20250124,132000,792682965,2005,2005,2005,2005,1350
|
|
20250124,131900,789976215,2005,2005,2005,2005,701
|
|
20250124,131800,788570710,2005,1999,2005,1999,2
|
|
20250124,131700,788566706,2005,2005,2005,2005,0
|
|
20250124,131600,788566706,2005,2005,2005,2005,0
|
|
20250124,131500,788566706,2005,2005,2005,2005,0
|
|
20250124,131400,788566706,2005,2005,2005,2005,0
|
|
20250124,131300,788566706,2005,2005,2005,2005,4
|
|
20250124,131200,788558686,2005,2000,2005,1998,702
|
|
20250124,131100,787156043,2005,2005,2005,2005,0
|
|
20250124,131000,787156043,2005,2005,2005,2005,657
|
|
20250124,130900,785838758,2005,2005,2005,1998,2271
|
|
20250124,130800,781285767,1999,2005,2005,1999,23
|
|
20250124,130700,781239704,2000,2000,2000,2000,500
|
|
20250124,130600,780239704,2005,2005,2005,2005,0
|
|
20250124,130500,780239704,2005,2005,2005,2005,601
|
|
20250124,130400,779034699,2005,2005,2005,2005,0
|
|
20250124,130300,779034699,2005,2005,2005,2005,216
|
|
20250124,130200,778601619,2000,1999,2005,1999,1007
|
|
20250124,130100,776588609,1998,1998,1998,1998,1
|
|
20250124,130000,776586611,1999,1999,1999,1999,1
|
|
20250124,125900,776584612,1999,1999,1999,1999,1
|
|
20250124,125800,776582613,1999,1999,1999,1999,87
|
|
20250124,125700,776408700,1999,1999,1999,1999,1
|
|
20250124,125600,776406701,1997,1999,1999,1997,168
|
|
20250124,125500,776070969,1997,1998,1998,1996,49
|
|
20250124,125400,775973143,2000,2000,2000,2000,1
|
|
20250124,125300,775971143,1998,1999,2005,1998,19
|
|
20250124,125200,775933153,2005,2005,2005,1999,105
|
|
20250124,125100,775723016,2005,2000,2005,2000,102
|
|
20250124,125000,775519011,2000,2000,2000,1997,70
|
|
20250124,124900,775379215,2000,2000,2000,2000,0
|
|
20250124,124800,775379215,2000,2000,2000,2000,15
|
|
20250124,124700,775349215,2000,1999,2000,1997,511
|
|
20250124,124600,774327293,2000,1998,2000,1994,484
|
|
20250124,124500,773361661,2005,2005,2005,2005,0
|
|
20250124,124400,773361661,2005,2005,2005,2005,90
|
|
20250124,124300,773181211,2010,2010,2010,2010,498
|
|
20250124,124200,772180231,2010,2000,2010,2000,4003
|
|
20250124,124100,764154506,2005,2005,2005,2005,20
|
|
20250124,124000,764114406,2005,1998,2005,1998,1008
|
|
20250124,123900,762098468,1999,1999,1999,1999,0
|
|
20250124,123800,762098468,1999,1998,1999,1998,502
|
|
20250124,123700,761095471,1997,1996,1997,1995,405
|
|
20250124,123600,760286690,1996,1995,1996,1995,320
|
|
20250124,123500,759648170,1995,1995,1995,1995,5
|
|
20250124,123400,759638195,1995,1995,1995,1995,1
|
|
20250124,123300,759636200,1996,1991,1996,1991,444
|
|
20250124,123200,758752191,1991,1991,1991,1991,107
|
|
20250124,123100,758539154,1991,1993,1993,1991,500
|
|
20250124,123000,757543484,1993,1993,1993,1993,209
|
|
20250124,122900,757126947,1994,1995,1995,1994,444
|
|
20250124,122800,756241183,1995,1996,1996,1995,43
|
|
20250124,122700,756155356,1996,1997,1997,1996,332
|
|
20250124,122600,755492353,1998,1997,1998,1997,601
|
|
20250124,122500,754291865,1997,1998,1998,1997,2
|
|
20250124,122400,754287870,1998,1998,1998,1998,0
|
|
20250124,122300,754287870,1998,1998,1998,1998,2
|
|
20250124,122200,754283874,1998,1998,1998,1998,100
|
|
20250124,122100,754084074,1998,1998,1998,1998,0
|
|
20250124,122000,754084074,1998,1998,1998,1998,0
|
|
20250124,121900,754084074,1998,1998,1998,1998,0
|
|
20250124,121800,754084074,1998,1998,1998,1998,5
|
|
20250124,121700,754074084,1998,1998,1998,1998,624
|
|
20250124,121600,752827332,2000,1999,2000,1999,46
|
|
20250124,121500,752735377,2000,2000,2000,2000,151
|
|
20250124,121400,752433377,2000,2000,2000,2000,0
|
|
20250124,121300,752433377,2000,2000,2000,2000,2
|
|
20250124,121200,752429377,2000,2000,2000,2000,0
|
|
20250124,121100,752429377,2000,2000,2000,2000,3
|
|
20250124,121000,752423377,2005,2000,2005,2000,124
|
|
20250124,120900,752175372,2000,2005,2005,2000,11
|
|
20250124,120800,752153367,2000,2000,2005,2000,803
|
|
20250124,120700,750547362,2000,2005,2005,2000,5
|
|
20250124,120600,750537357,2000,2000,2000,2000,5
|
|
20250124,120500,750527357,2005,2005,2005,2005,1
|
|
20250124,120400,750525352,2005,2005,2005,2005,7
|
|
20250124,120300,750511317,2005,2005,2005,2005,0
|
|
20250124,120200,750511317,2005,2005,2005,2005,0
|
|
20250124,120100,750511317,2005,2005,2005,2005,1
|
|
20250124,120000,750509312,2000,2000,2005,2000,701
|
|
20250124,115900,749107307,2000,2000,2000,2000,1500
|
|
20250124,115800,746107307,2000,2000,2000,2000,501
|
|
20250124,115700,745105307,2000,2000,2000,2000,2
|
|
20250124,115600,745101307,2000,2000,2000,2000,557
|
|
20250124,115500,743987307,2005,2005,2005,2005,109
|
|
20250124,115400,743768762,2005,2005,2005,2005,234
|
|
20250124,115300,743299592,2005,2000,2005,2000,834
|
|
20250124,115200,741630547,1999,1999,1999,1999,0
|
|
20250124,115100,741630547,1999,1999,2000,1998,1556
|
|
20250124,115000,738520112,1999,1996,1999,1996,968
|
|
20250124,114900,736586360,1995,1995,1995,1995,306
|
|
20250124,114800,735975890,1995,1994,1995,1994,223
|
|
20250124,114700,735531212,1994,1994,1994,1994,1
|
|
20250124,114600,735529218,1993,1993,1993,1993,0
|
|
20250124,114500,735529218,1993,1991,1993,1991,890
|
|
20250124,114400,733756179,1991,1991,1991,1991,1
|
|
20250124,114300,733754188,1991,1991,1991,1991,129
|
|
20250124,114200,733497349,1991,1991,1991,1991,3
|
|
20250124,114100,733491376,1991,1990,1991,1990,147
|
|
20250124,114000,733198834,1991,1991,1991,1991,31
|
|
20250124,113900,733137113,1991,1991,1991,1990,14
|
|
20250124,113800,733109251,1991,1990,1991,1990,13
|
|
20250124,113700,733083380,1991,1990,1991,1990,26
|
|
20250124,113600,733031639,1991,1991,1991,1991,0
|
|
20250124,113500,733031639,1991,1990,1991,1990,1638
|
|
20250124,113400,729772018,1990,1990,1990,1989,134
|
|
20250124,113300,729505488,1990,1989,1990,1989,770
|
|
20250124,113200,727973956,1989,1989,1989,1988,13
|
|
20250124,113100,727948100,1989,1989,1989,1989,0
|
|
20250124,113000,727948100,1989,1989,1989,1989,0
|
|
20250124,112900,727948100,1989,1989,1989,1989,305
|
|
20250124,112800,727341455,1989,1989,1989,1989,0
|
|
20250124,112700,727341455,1989,1987,1989,1987,364
|
|
20250124,112600,726618185,1989,1989,1989,1989,0
|
|
20250124,112500,726618185,1989,1988,1989,1987,864
|
|
20250124,112400,724900841,1988,1986,1988,1986,324
|
|
20250124,112300,724257003,1985,1985,1985,1985,1
|
|
20250124,112200,724255018,1986,1984,1986,1983,797
|
|
20250124,112100,722673462,1986,1986,1986,1986,0
|
|
20250124,112000,722673462,1986,1983,1986,1983,2384
|
|
20250124,111900,717943775,1983,1984,1984,1983,22
|
|
20250124,111800,717900148,1982,1980,1982,1980,1557
|
|
20250124,111700,714814872,1984,1983,1984,1983,500
|
|
20250124,111600,713823072,1983,1980,1983,1979,450
|
|
20250124,111500,712932328,1983,1983,1983,1983,1
|
|
20250124,111400,712930345,1980,1984,1986,1980,2925
|
|
20250124,111300,707130183,1985,1984,1985,1984,830
|
|
20250124,111200,705483383,1986,1984,1986,1984,649
|
|
20250124,111100,704195765,1984,1983,1984,1979,779
|
|
20250124,111000,702653467,1984,1983,1986,1983,222
|
|
20250124,110900,702213237,1983,1984,1984,1983,20
|
|
20250124,110800,702173567,1985,1984,1986,1983,1051
|
|
20250124,110700,700089326,1986,1985,1986,1985,302
|
|
20250124,110600,699489555,1984,1985,1985,1983,2695
|
|
20250124,110500,694143180,1980,1982,1982,1980,3000
|
|
20250124,110400,688202437,1987,1987,1987,1987,0
|
|
20250124,110300,688202437,1987,1985,1987,1983,26
|
|
20250124,110200,688150873,1986,1988,1988,1977,206
|
|
20250124,110100,687743556,1988,1979,1988,1975,6327
|
|
20250124,110000,675240787,1985,1986,1986,1975,7673
|
|
20250124,105900,660044292,1987,1987,1988,1987,1644
|
|
20250124,105800,656776664,1988,1989,1989,1988,931
|
|
20250124,105700,654925572,1991,1991,1991,1991,30
|
|
20250124,105600,654865842,1991,1990,1991,1990,609
|
|
20250124,105500,653653931,1990,1990,1990,1990,101
|
|
20250124,105400,653452941,1990,1990,1990,1990,251
|
|
20250124,105300,652953451,1990,1990,1990,1990,7
|
|
20250124,105200,652939521,1989,1990,1990,1989,101
|
|
20250124,105100,652738631,1990,1990,1990,1990,0
|
|
20250124,105000,652738631,1990,1990,1990,1990,1
|
|
20250124,104900,652736641,1988,1990,1990,1988,241
|
|
20250124,104800,652257307,1989,1990,1990,1989,203
|
|
20250124,104700,651853437,1990,1991,1991,1990,201
|
|
20250124,104600,651453247,1991,1991,1991,1991,200
|
|
20250124,104500,651055047,1991,1989,1991,1989,11
|
|
20250124,104400,651033166,1990,1990,1992,1990,586
|
|
20250124,104300,649867024,1990,1991,1991,1990,917
|
|
20250124,104200,648042179,1992,1993,1993,1992,120
|
|
20250124,104100,647803029,1994,1994,1994,1994,20
|
|
20250124,104000,647763149,1990,1996,1996,1990,109
|
|
20250124,103900,647545762,1989,1997,1997,1989,12671
|
|
20250124,103800,622291970,1997,1996,1998,1995,3366
|
|
20250124,103700,615576464,1998,1996,1998,1996,27
|
|
20250124,103600,615522527,1996,1997,1997,1996,1383
|
|
20250124,103500,612761980,1997,1997,1997,1997,13
|
|
20250124,103400,612736019,1998,1998,1998,1998,62
|
|
20250124,103300,612612143,1997,1997,1997,1997,2
|
|
20250124,103200,612608149,1997,1997,1997,1997,2504
|
|
20250124,103100,607607661,1998,1999,1999,1998,3482
|
|
20250124,103000,600648998,1999,2000,2000,1999,723
|
|
20250124,102900,599203028,2000,2000,2000,2000,300
|
|
20250124,102800,598603028,2000,2000,2000,2000,1001
|
|
20250124,102700,596601028,2005,2005,2005,2005,2
|
|
20250124,102600,596597018,2005,2005,2005,2005,2000
|
|
20250124,102500,592587018,2005,2005,2005,2005,1
|
|
20250124,102400,592585013,2000,2005,2005,2000,421
|
|
20250124,102300,591743008,2005,2005,2005,2005,0
|
|
20250124,102200,591743008,2005,2005,2005,2005,0
|
|
20250124,102100,591743008,2005,2005,2010,2005,18
|
|
20250124,102000,591706903,2005,2005,2005,2005,395
|
|
20250124,101900,590914928,2005,2005,2005,2000,2061
|
|
20250124,101800,586785288,2005,2005,2005,2005,1
|
|
20250124,101700,586783283,2005,2005,2005,2000,47
|
|
20250124,101600,586689198,2000,2000,2005,2000,4178
|
|
20250124,101500,578333078,2005,2005,2005,2005,0
|
|
20250124,101400,578333078,2005,2000,2005,2000,1248
|
|
20250124,101300,575832508,2000,2000,2000,2000,104
|
|
20250124,101200,575624508,2005,2005,2005,2000,324
|
|
20250124,101100,574975388,2005,2000,2005,2000,1039
|
|
20250124,101000,572892243,2000,2005,2005,2000,6288
|
|
20250124,100900,560314853,2005,2005,2015,2000,5778
|
|
20250124,100800,548736623,2010,2005,2010,2005,777
|
|
20250124,100700,547178728,2010,2005,2010,2005,6197
|
|
20250124,100600,534753238,2005,2010,2015,2005,2891
|
|
20250124,100500,528947218,2015,2020,2020,2010,4879
|
|
20250124,100400,519139308,2020,2015,2020,2015,1239
|
|
20250124,100300,516637123,2020,2015,2020,2015,7416
|
|
20250124,100200,501680208,2015,2020,2020,2010,5295
|
|
20250124,100100,491037238,2010,2020,2020,2010,35
|
|
20250124,100000,490966878,2020,2020,2020,2020,321
|
|
20250124,095900,490318458,2020,2020,2020,2015,872
|
|
20250124,095800,488558383,2015,2015,2015,2015,5159
|
|
20250124,095700,478162998,2015,2010,2015,2010,1644
|
|
20250124,095600,474858548,2010,2010,2010,2010,3175
|
|
20250124,095500,468476798,2015,2010,2015,2010,2716
|
|
20250124,095400,463010213,2010,2015,2015,2010,252
|
|
20250124,095300,462503683,2010,2015,2015,2010,1075
|
|
20250124,095200,460342928,2015,2015,2015,2010,7
|
|
20250124,095100,460328848,2010,2010,2010,2010,1691
|
|
20250124,095000,456929938,2010,2010,2010,2010,1069
|
|
20250124,094900,454781248,2010,2010,2015,2010,1466
|
|
20250124,094800,451834568,2015,2015,2015,2015,2
|
|
20250124,094700,451830538,2015,2015,2015,2015,905
|
|
20250124,094600,450006963,2015,2015,2015,2015,2340
|
|
20250124,094500,445291863,2015,2015,2015,2015,1185
|
|
20250124,094400,442904088,2020,2020,2020,2015,5947
|
|
20250124,094300,430909353,2020,2020,2025,2015,9835
|
|
20250124,094200,411067288,2020,2010,2020,2005,13553
|
|
20250124,094100,383779818,2005,2010,2010,2005,1387
|
|
20250124,094000,380998858,2010,2005,2010,2005,1236
|
|
20250124,093900,378519258,2005,2005,2005,2005,2591
|
|
20250124,093800,373324303,2005,2005,2005,2000,10427
|
|
20250124,093700,352419168,2010,2005,2010,2005,141
|
|
20250124,093600,352135793,2005,2005,2010,2005,12031
|
|
20250124,093500,328004358,2010,2010,2010,2005,2742
|
|
20250124,093400,322496383,2010,2005,2010,2005,2559
|
|
20250124,093300,317363518,2005,2010,2015,2000,12337
|
|
20250124,093200,292617003,2005,2005,2020,1999,33282
|
|
20250124,093100,225834580,2005,1995,2025,1991,72839
|
|
20250124,093000,79974625,1995,1979,1995,1979,7848
|
|
20250124,092900,64360266,1980,1980,1980,1978,151
|
|
20250124,092800,64061437,1978,1983,1983,1978,4407
|
|
20250124,092700,55329765,1983,1980,1983,1980,2489
|
|
20250124,092600,50395611,1980,1980,1980,1980,1179
|
|
20250124,092500,48061191,1980,1980,1980,1980,66
|
|
20250124,092400,47930511,1980,1980,1980,1980,61
|
|
20250124,092300,47809731,1979,1979,1979,1979,990
|
|
20250124,092200,45850521,1982,1982,1982,1982,1
|
|
20250124,092100,45848539,1980,1976,1980,1976,2764
|
|
20250124,092000,40382691,1976,1976,1976,1975,875
|
|
20250124,091900,38654473,1976,1977,1977,1976,111
|
|
20250124,091800,38435136,1977,1977,1977,1977,351
|
|
20250124,091700,37741209,1977,1977,1977,1977,100
|
|
20250124,091600,37543509,1977,1979,1979,1977,849
|
|
20250124,091500,35864006,1979,1979,1979,1978,115
|
|
20250124,091400,35636426,1980,1979,1980,1978,180
|
|
20250124,091300,35280209,1980,1977,1980,1977,1623
|
|
20250124,091200,32070263,1977,1977,1977,1976,853
|
|
20250124,091100,30384423,1977,1978,1978,1977,429
|
|
20250124,091000,29535975,1979,1979,1979,1979,0
|
|
20250124,090900,29535975,1979,1982,1982,1979,917
|
|
20250124,090800,27718528,1978,1979,1984,1977,929
|
|
20250124,090700,25880181,1976,1985,1986,1976,1396
|
|
20250124,090600,23117078,1985,1979,1987,1979,1002
|
|
20250124,090500,21133192,1980,1979,1980,1976,1288
|
|
20250124,090400,18585862,1980,1979,1980,1979,579
|
|
20250124,090300,17440020,1979,1971,1979,1971,769
|
|
20250124,090200,15921470,1971,1970,1975,1969,2219
|
|
20250124,090100,11549559,1976,1971,1976,1970,1458
|
|
20250124,090000,8672461,1970,1971,1976,1970,4401
|