634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,193100,346703239,1959,1959,1959,1959,11614
|
|
20240405,193000,346703239,1959,1959,1959,1959,0
|
|
20240405,192900,346703239,1959,1959,1959,1959,0
|
|
20240405,192800,346703239,1959,1959,1959,1959,0
|
|
20240405,192700,346703239,1959,1959,1959,1959,0
|
|
20240405,192600,346703239,1959,1959,1959,1959,0
|
|
20240405,192500,346703239,1959,1959,1959,1959,0
|
|
20240405,192400,346703239,1959,1959,1959,1959,0
|
|
20240405,192300,346703239,1959,1959,1959,1959,0
|
|
20240405,192200,346703239,1959,1959,1959,1959,0
|
|
20240405,192100,346703239,1959,1959,1959,1959,0
|
|
20240405,192000,346703239,1959,1959,1959,1959,0
|
|
20240405,191900,346703239,1959,1959,1959,1959,0
|
|
20240405,191800,346703239,1959,1959,1959,1959,0
|
|
20240405,191700,346703239,1959,1959,1959,1959,0
|
|
20240405,191600,346703239,1959,1959,1959,1959,0
|
|
20240405,191500,346703239,1959,1959,1959,1959,0
|
|
20240405,191400,346703239,1959,1959,1959,1959,0
|
|
20240405,191300,346703239,1959,1959,1959,1959,0
|
|
20240405,191200,346703239,1959,1959,1959,1959,0
|
|
20240405,191100,346703239,1959,1959,1959,1959,0
|
|
20240405,191000,346703239,1959,1959,1959,1959,0
|
|
20240405,190900,346703239,1959,1959,1959,1959,0
|
|
20240405,190800,346703239,1959,1959,1959,1959,0
|
|
20240405,190700,346703239,1959,1959,1959,1959,0
|
|
20240405,190600,346703239,1959,1959,1959,1959,0
|
|
20240405,190500,346703239,1959,1959,1959,1959,0
|
|
20240405,190400,346703239,1959,1959,1959,1959,0
|
|
20240405,190300,346703239,1959,1959,1959,1959,0
|
|
20240405,190200,346703239,1959,1959,1959,1959,0
|
|
20240405,190100,346703239,1959,1959,1959,1959,11614
|
|
20240405,190000,346703239,1959,1959,1959,1959,0
|
|
20240405,185900,346703239,1959,1959,1959,1959,0
|
|
20240405,185800,346703239,1959,1959,1959,1959,0
|
|
20240405,185700,346703239,1959,1959,1959,1959,0
|
|
20240405,185600,346703239,1959,1959,1959,1959,0
|
|
20240405,185500,346703239,1959,1959,1959,1959,0
|
|
20240405,185400,346703239,1959,1959,1959,1959,0
|
|
20240405,185300,346703239,1959,1959,1959,1959,0
|
|
20240405,185200,346703239,1959,1959,1959,1959,0
|
|
20240405,185100,346703239,1959,1959,1959,1959,0
|
|
20240405,185000,346703239,1959,1959,1959,1959,0
|
|
20240405,184900,346703239,1959,1959,1959,1959,0
|
|
20240405,184800,346703239,1959,1959,1959,1959,0
|
|
20240405,184700,346703239,1959,1959,1959,1959,0
|
|
20240405,184600,346703239,1959,1959,1959,1959,0
|
|
20240405,184500,346703239,1959,1959,1959,1959,0
|
|
20240405,184400,346703239,1959,1959,1959,1959,0
|
|
20240405,184300,346703239,1959,1959,1959,1959,0
|
|
20240405,184200,346703239,1959,1959,1959,1959,0
|
|
20240405,184100,346703239,1959,1959,1959,1959,0
|
|
20240405,184000,346703239,1959,1959,1959,1959,0
|
|
20240405,183900,346703239,1959,1959,1959,1959,0
|
|
20240405,183800,346703239,1959,1959,1959,1959,0
|
|
20240405,183700,346703239,1959,1959,1959,1959,0
|
|
20240405,183600,346703239,1959,1959,1959,1959,0
|
|
20240405,183500,346703239,1959,1959,1959,1959,0
|
|
20240405,183400,346703239,1959,1959,1959,1959,0
|
|
20240405,183300,346703239,1959,1959,1959,1959,0
|
|
20240405,183200,346703239,1959,1959,1959,1959,0
|
|
20240405,183100,346703239,1959,1959,1959,1959,11614
|
|
20240405,183000,346703239,1959,1959,1959,1959,0
|
|
20240405,182900,346703239,1959,1959,1959,1959,0
|
|
20240405,182800,346703239,1959,1959,1959,1959,0
|
|
20240405,182700,346703239,1959,1959,1959,1959,0
|
|
20240405,182600,346703239,1959,1959,1959,1959,0
|
|
20240405,182500,346703239,1959,1959,1959,1959,0
|
|
20240405,182400,346703239,1959,1959,1959,1959,0
|
|
20240405,182300,346703239,1959,1959,1959,1959,0
|
|
20240405,182200,346703239,1959,1959,1959,1959,0
|
|
20240405,182100,346703239,1959,1959,1959,1959,0
|
|
20240405,182000,346703239,1959,1959,1959,1959,0
|
|
20240405,181900,346703239,1959,1959,1959,1959,0
|
|
20240405,181800,346703239,1959,1959,1959,1959,0
|
|
20240405,181700,346703239,1959,1959,1959,1959,0
|
|
20240405,181600,346703239,1959,1959,1959,1959,0
|
|
20240405,181500,346703239,1959,1959,1959,1959,0
|
|
20240405,181400,346703239,1959,1959,1959,1959,0
|
|
20240405,181300,346703239,1959,1959,1959,1959,0
|
|
20240405,181200,346703239,1959,1959,1959,1959,0
|
|
20240405,181100,346703239,1959,1959,1959,1959,0
|
|
20240405,181000,346703239,1959,1959,1959,1959,0
|
|
20240405,180900,346703239,1959,1959,1959,1959,0
|
|
20240405,180800,346703239,1959,1959,1959,1959,0
|
|
20240405,180700,346703239,1959,1959,1959,1959,0
|
|
20240405,180600,346703239,1959,1959,1959,1959,0
|
|
20240405,180500,346703239,1959,1959,1959,1959,0
|
|
20240405,180400,346703239,1959,1959,1959,1959,0
|
|
20240405,180300,346703239,1959,1959,1959,1959,0
|
|
20240405,180200,346703239,1959,1959,1959,1959,0
|
|
20240405,180100,346703239,1959,1959,1959,1959,11614
|
|
20240405,180000,346703239,1959,1959,1959,1959,0
|
|
20240405,175900,346703239,1959,1959,1959,1959,0
|
|
20240405,175800,346703239,1959,1959,1959,1959,0
|
|
20240405,175700,346703239,1959,1959,1959,1959,0
|
|
20240405,175600,346703239,1959,1959,1959,1959,0
|
|
20240405,175500,346703239,1959,1959,1959,1959,0
|
|
20240405,175400,346703239,1959,1959,1959,1959,0
|
|
20240405,175300,346703239,1959,1959,1959,1959,0
|
|
20240405,175200,346703239,1959,1959,1959,1959,0
|
|
20240405,175100,346703239,1959,1959,1959,1959,0
|
|
20240405,175000,346703239,1959,1959,1959,1959,0
|
|
20240405,174900,346703239,1959,1959,1959,1959,0
|
|
20240405,174800,346703239,1959,1959,1959,1959,0
|
|
20240405,174700,346703239,1959,1959,1959,1959,0
|
|
20240405,174600,346703239,1959,1959,1959,1959,0
|
|
20240405,174500,346703239,1959,1959,1959,1959,0
|
|
20240405,174400,346703239,1959,1959,1959,1959,0
|
|
20240405,174300,346703239,1959,1959,1959,1959,0
|
|
20240405,174200,346703239,1959,1959,1959,1959,0
|
|
20240405,174100,346703239,1959,1959,1959,1959,0
|
|
20240405,174000,346703239,1959,1959,1959,1959,0
|
|
20240405,173900,346703239,1959,1959,1959,1959,0
|
|
20240405,173800,346703239,1959,1959,1959,1959,0
|
|
20240405,173700,346703239,1959,1959,1959,1959,0
|
|
20240405,173600,346703239,1959,1959,1959,1959,0
|
|
20240405,173500,346703239,1959,1959,1959,1959,0
|
|
20240405,173400,346703239,1959,1959,1959,1959,0
|
|
20240405,173300,346703239,1959,1959,1959,1959,0
|
|
20240405,173200,346703239,1959,1959,1959,1959,0
|
|
20240405,173100,346703239,1959,1959,1959,1959,11614
|
|
20240405,173000,346703239,1959,1959,1959,1959,0
|
|
20240405,172900,346703239,1959,1959,1959,1959,0
|
|
20240405,172800,346703239,1959,1959,1959,1959,0
|
|
20240405,172700,346703239,1959,1959,1959,1959,0
|
|
20240405,172600,346703239,1959,1959,1959,1959,0
|
|
20240405,172500,346703239,1959,1959,1959,1959,0
|
|
20240405,172400,346703239,1959,1959,1959,1959,0
|
|
20240405,172300,346703239,1959,1959,1959,1959,0
|
|
20240405,172200,346703239,1959,1959,1959,1959,0
|
|
20240405,172100,346703239,1959,1959,1959,1959,0
|
|
20240405,172000,346703239,1959,1959,1959,1959,0
|
|
20240405,171900,346703239,1959,1959,1959,1959,0
|
|
20240405,171800,346703239,1959,1959,1959,1959,0
|
|
20240405,171700,346703239,1959,1959,1959,1959,0
|
|
20240405,171600,346703239,1959,1959,1959,1959,0
|
|
20240405,171500,346703239,1959,1959,1959,1959,0
|
|
20240405,171400,346703239,1959,1959,1959,1959,0
|
|
20240405,171300,346703239,1959,1959,1959,1959,0
|
|
20240405,171200,346703239,1959,1959,1959,1959,0
|
|
20240405,171100,346703239,1959,1959,1959,1959,0
|
|
20240405,171000,346703239,1959,1959,1959,1959,0
|
|
20240405,170900,346703239,1959,1959,1959,1959,0
|
|
20240405,170800,346703239,1959,1959,1959,1959,0
|
|
20240405,170700,346703239,1959,1959,1959,1959,0
|
|
20240405,170600,346703239,1959,1959,1959,1959,0
|
|
20240405,170500,346703239,1959,1959,1959,1959,0
|
|
20240405,170400,346703239,1959,1959,1959,1959,0
|
|
20240405,170300,346703239,1959,1959,1959,1959,0
|
|
20240405,170200,346703239,1959,1959,1959,1959,0
|
|
20240405,170100,346703239,1959,1959,1959,1959,11614
|
|
20240405,170000,346703239,1959,1959,1959,1959,0
|
|
20240405,165900,346703239,1959,1959,1959,1959,0
|
|
20240405,165800,346703239,1959,1959,1959,1959,0
|
|
20240405,165700,346703239,1959,1959,1959,1959,0
|
|
20240405,165600,346703239,1959,1959,1959,1959,0
|
|
20240405,165500,346703239,1959,1959,1959,1959,0
|
|
20240405,165400,346703239,1959,1959,1959,1959,0
|
|
20240405,165300,346703239,1959,1959,1959,1959,0
|
|
20240405,165200,346703239,1959,1959,1959,1959,0
|
|
20240405,165100,346703239,1959,1959,1959,1959,0
|
|
20240405,165000,346703239,1959,1959,1959,1959,0
|
|
20240405,164900,346703239,1959,1959,1959,1959,0
|
|
20240405,164800,346703239,1959,1959,1959,1959,0
|
|
20240405,164700,346703239,1959,1959,1959,1959,0
|
|
20240405,164600,346703239,1959,1959,1959,1959,0
|
|
20240405,164500,346703239,1959,1959,1959,1959,0
|
|
20240405,164400,346703239,1959,1959,1959,1959,0
|
|
20240405,164300,346703239,1959,1959,1959,1959,0
|
|
20240405,164200,346703239,1959,1959,1959,1959,0
|
|
20240405,164100,346703239,1959,1959,1959,1959,0
|
|
20240405,164000,346703239,1959,1959,1959,1959,0
|
|
20240405,163900,346703239,1959,1959,1959,1959,0
|
|
20240405,163800,346703239,1959,1959,1959,1959,0
|
|
20240405,163700,346703239,1959,1959,1959,1959,0
|
|
20240405,163600,346703239,1959,1959,1959,1959,0
|
|
20240405,163500,346703239,1959,1959,1959,1959,0
|
|
20240405,163400,346703239,1959,1959,1959,1959,0
|
|
20240405,163300,346703239,1959,1959,1959,1959,0
|
|
20240405,163200,346703239,1959,1959,1959,1959,0
|
|
20240405,163100,346703239,1959,1959,1959,1959,11614
|
|
20240405,163000,346703239,1959,1959,1959,1959,0
|
|
20240405,162900,346703239,1959,1959,1959,1959,0
|
|
20240405,162800,346703239,1959,1959,1959,1959,0
|
|
20240405,162700,346703239,1959,1959,1959,1959,0
|
|
20240405,162600,346703239,1959,1959,1959,1959,0
|
|
20240405,162500,346703239,1959,1959,1959,1959,0
|
|
20240405,162400,346703239,1959,1959,1959,1959,0
|
|
20240405,162300,346703239,1959,1959,1959,1959,0
|
|
20240405,162200,346703239,1959,1959,1959,1959,0
|
|
20240405,162100,346703239,1959,1959,1959,1959,0
|
|
20240405,162000,346703239,1959,1959,1959,1959,0
|
|
20240405,161900,346703239,1959,1959,1959,1959,0
|
|
20240405,161800,346703239,1959,1959,1959,1959,0
|
|
20240405,161700,346703239,1959,1959,1959,1959,0
|
|
20240405,161600,346703239,1959,1959,1959,1959,0
|
|
20240405,161500,346703239,1959,1959,1959,1959,0
|
|
20240405,161400,346703239,1959,1959,1959,1959,0
|
|
20240405,161300,346703239,1959,1959,1959,1959,0
|
|
20240405,161200,346703239,1959,1959,1959,1959,0
|
|
20240405,161100,346703239,1959,1959,1959,1959,0
|
|
20240405,161000,346703239,1959,1959,1959,1959,0
|
|
20240405,160900,346703239,1959,1959,1959,1959,0
|
|
20240405,160800,346703239,1959,1959,1959,1959,0
|
|
20240405,160700,346703239,1959,1959,1959,1959,0
|
|
20240405,160600,346703239,1959,1959,1959,1959,0
|
|
20240405,160500,346703239,1959,1959,1959,1959,0
|
|
20240405,160400,346703239,1959,1959,1959,1959,0
|
|
20240405,160300,346703239,1959,1959,1959,1959,0
|
|
20240405,160200,346703239,1959,1959,1959,1959,0
|
|
20240405,160100,346703239,1959,1959,1959,1959,11614
|
|
20240405,160000,346703239,1959,1959,1959,1959,0
|
|
20240405,155900,346703239,1959,1959,1959,1959,0
|
|
20240405,155800,346703239,1959,1959,1959,1959,0
|
|
20240405,155700,346703239,1959,1959,1959,1959,0
|
|
20240405,155600,346703239,1959,1959,1959,1959,0
|
|
20240405,155500,346703239,1959,1959,1959,1959,0
|
|
20240405,155400,346703239,1959,1959,1959,1959,0
|
|
20240405,155300,346703239,1959,1959,1959,1959,0
|
|
20240405,155200,346703239,1959,1959,1959,1959,0
|
|
20240405,155100,346703239,1959,1959,1959,1959,0
|
|
20240405,155000,346703239,1959,1959,1959,1959,0
|
|
20240405,154900,346703239,1959,1959,1959,1959,0
|
|
20240405,154800,346703239,1959,1959,1959,1959,0
|
|
20240405,154700,346703239,1959,1959,1959,1959,0
|
|
20240405,154600,346703239,1959,1959,1959,1959,0
|
|
20240405,154500,346703239,1959,1959,1959,1959,0
|
|
20240405,154400,346703239,1959,1959,1959,1959,0
|
|
20240405,154300,346703239,1959,1959,1959,1959,0
|
|
20240405,154200,346703239,1959,1959,1959,1959,0
|
|
20240405,154100,346703239,1959,1959,1959,1959,0
|
|
20240405,154000,346703239,1959,1959,1959,1959,0
|
|
20240405,153900,346703239,1959,1959,1959,1959,0
|
|
20240405,153800,346703239,1959,1959,1959,1959,0
|
|
20240405,153700,346703239,1959,1959,1959,1959,0
|
|
20240405,153600,346703239,1959,1959,1959,1959,0
|
|
20240405,153500,346703239,1959,1959,1959,1959,0
|
|
20240405,153400,346703239,1959,1959,1959,1959,0
|
|
20240405,153300,346703239,1959,1959,1959,1959,0
|
|
20240405,153200,346703239,1959,1959,1959,1959,0
|
|
20240405,153100,346703239,1959,1959,1959,1959,11614
|
|
20240405,153000,346703239,1959,1959,1959,1959,11614
|
|
20240405,152900,323951413,1965,1965,1965,1965,0
|
|
20240405,152800,323951413,1965,1965,1965,1965,0
|
|
20240405,152700,323951413,1965,1965,1965,1965,0
|
|
20240405,152600,323951413,1965,1965,1965,1965,0
|
|
20240405,152500,323951413,1965,1965,1965,1965,0
|
|
20240405,152400,323951413,1965,1965,1965,1965,0
|
|
20240405,152300,323951413,1965,1965,1965,1965,0
|
|
20240405,152200,323951413,1965,1965,1965,1965,0
|
|
20240405,152100,323951413,1965,1965,1965,1965,0
|
|
20240405,152000,323951413,1965,1965,1965,1965,0
|
|
20240405,151900,323951413,1965,1965,1965,1965,1
|
|
20240405,151800,323949448,1960,1961,1965,1960,1002
|
|
20240405,151700,321984802,1961,1961,1961,1961,2560
|
|
20240405,151600,316964642,1961,1961,1961,1961,1022
|
|
20240405,151500,314960500,1962,1962,1962,1961,701
|
|
20240405,151400,313585346,1963,1963,1963,1963,4
|
|
20240405,151300,313577494,1963,1963,1963,1963,44
|
|
20240405,151200,313491122,1963,1963,1963,1963,295
|
|
20240405,151100,312912037,1963,1963,1965,1963,90
|
|
20240405,151000,312735339,1965,1965,1965,1965,0
|
|
20240405,150900,312735339,1965,1965,1965,1965,0
|
|
20240405,150800,312735339,1965,1964,1965,1964,12
|
|
20240405,150700,312711769,1965,1965,1965,1965,1
|
|
20240405,150600,312709804,1964,1964,1964,1964,11
|
|
20240405,150500,312688200,1965,1964,1965,1961,405
|
|
20240405,150400,311893887,1965,1965,1965,1965,50
|
|
20240405,150300,311795637,1965,1965,1965,1965,0
|
|
20240405,150200,311795637,1965,1962,1965,1961,62
|
|
20240405,150100,311673814,1965,1965,1965,1961,38
|
|
20240405,150000,311599153,1965,1964,1965,1961,61
|
|
20240405,145900,311479454,1965,1965,1965,1961,1210
|
|
20240405,145800,309105859,1965,1965,1965,1965,5
|
|
20240405,145700,309096034,1965,1965,1965,1965,10
|
|
20240405,145600,309076384,1965,1965,1966,1965,1013
|
|
20240405,145500,307085838,1965,1965,1965,1965,5
|
|
20240405,145400,307076013,1967,1967,1967,1967,1
|
|
20240405,145300,307074046,1968,1966,1968,1966,307
|
|
20240405,145200,306470362,1966,1966,1966,1966,10
|
|
20240405,145100,306450702,1966,1966,1966,1966,109
|
|
20240405,145000,306236408,1966,1966,1966,1966,0
|
|
20240405,144900,306236408,1966,1966,1966,1966,0
|
|
20240405,144800,306236408,1966,1967,1967,1966,293
|
|
20240405,144700,305660367,1967,1967,1967,1967,0
|
|
20240405,144600,305660367,1967,1967,1967,1967,1
|
|
20240405,144500,305658400,1967,1967,1967,1967,29
|
|
20240405,144400,305601357,1967,1967,1967,1967,0
|
|
20240405,144300,305601357,1967,1967,1967,1967,0
|
|
20240405,144200,305601357,1967,1967,1967,1967,0
|
|
20240405,144100,305601357,1967,1961,1967,1960,386
|
|
20240405,144000,304844740,1967,1963,1967,1961,573
|
|
20240405,143900,303720658,1967,1967,1967,1967,1
|
|
20240405,143800,303718691,1967,1967,1967,1967,0
|
|
20240405,143700,303718691,1967,1967,1967,1967,0
|
|
20240405,143600,303718691,1967,1967,1967,1963,339
|
|
20240405,143500,303051958,1967,1967,1967,1967,1
|
|
20240405,143400,303049991,1968,1968,1968,1968,0
|
|
20240405,143300,303049991,1968,1967,1968,1963,2386
|
|
20240405,143200,298356689,1963,1966,1967,1963,434
|
|
20240405,143100,297503485,1966,1966,1966,1966,3
|
|
20240405,143000,297497587,1968,1968,1968,1968,1
|
|
20240405,142900,297495619,1968,1968,1968,1968,51
|
|
20240405,142800,297395251,1970,1970,1970,1970,0
|
|
20240405,142700,297395251,1970,1970,1970,1970,0
|
|
20240405,142600,297395251,1970,1968,1970,1968,1700
|
|
20240405,142500,294048420,1968,1962,1968,1959,501
|
|
20240405,142400,293066700,1968,1964,1969,1960,2023
|
|
20240405,142300,289093613,1962,1964,1964,1960,1106
|
|
20240405,142200,286921839,1961,1960,1964,1960,135
|
|
20240405,142100,286656734,1964,1964,1964,1960,6543
|
|
20240405,142000,273826066,1964,1965,1965,1964,21
|
|
20240405,141900,273784821,1967,1964,1967,1964,1002
|
|
20240405,141800,271813893,1967,1964,1967,1964,417
|
|
20240405,141700,270994069,1966,1964,1966,1964,117
|
|
20240405,141600,270764111,1966,1966,1966,1966,0
|
|
20240405,141500,270764111,1966,1966,1966,1966,50
|
|
20240405,141400,270665811,1966,1965,1966,1965,15
|
|
20240405,141300,270636322,1966,1966,1966,1966,20
|
|
20240405,141200,270597002,1966,1966,1966,1966,0
|
|
20240405,141100,270597002,1966,1966,1966,1966,5
|
|
20240405,141000,270587172,1966,1966,1966,1966,12
|
|
20240405,140900,270563580,1966,1966,1966,1966,114
|
|
20240405,140800,270339456,1966,1966,1966,1966,10
|
|
20240405,140700,270319796,1966,1966,1966,1966,8
|
|
20240405,140600,270304068,1966,1966,1966,1966,21
|
|
20240405,140500,270262782,1966,1966,1966,1966,57
|
|
20240405,140400,270150720,1966,1966,1966,1966,154
|
|
20240405,140300,269847956,1968,1965,1968,1961,5067
|
|
20240405,140200,259905416,1968,1968,1968,1968,17
|
|
20240405,140100,259871960,1964,1964,1964,1964,0
|
|
20240405,140000,259871960,1964,1964,1964,1964,0
|
|
20240405,135900,259871960,1964,1967,1967,1964,5867
|
|
20240405,135800,248347351,1969,1969,1969,1969,0
|
|
20240405,135700,248347351,1969,1969,1969,1969,0
|
|
20240405,135600,248347351,1969,1969,1969,1969,5
|
|
20240405,135500,248337506,1969,1967,1970,1967,513
|
|
20240405,135400,247328397,1967,1967,1967,1967,0
|
|
20240405,135300,247328397,1967,1967,1967,1967,0
|
|
20240405,135200,247328397,1967,1967,1967,1967,0
|
|
20240405,135100,247328397,1967,1967,1967,1967,0
|
|
20240405,135000,247328397,1967,1967,1967,1967,3
|
|
20240405,134900,247322496,1968,1968,1968,1968,0
|
|
20240405,134800,247322496,1968,1968,1968,1968,0
|
|
20240405,134700,247322496,1968,1967,1968,1967,51
|
|
20240405,134600,247222178,1968,1968,1968,1968,3
|
|
20240405,134500,247216274,1967,1967,1967,1967,0
|
|
20240405,134400,247216274,1967,1967,1967,1967,50
|
|
20240405,134300,247117924,1967,1967,1967,1967,1
|
|
20240405,134200,247115957,1966,1966,1968,1966,558
|
|
20240405,134100,246018920,1967,1970,1970,1967,56
|
|
20240405,134000,245908609,1967,1970,1970,1965,74
|
|
20240405,133900,245762939,1970,1970,1970,1970,0
|
|
20240405,133800,245762939,1970,1966,1970,1966,123
|
|
20240405,133700,245520633,1966,1970,1970,1966,49
|
|
20240405,133600,245424119,1970,1966,1970,1966,17
|
|
20240405,133500,245390633,1970,1970,1970,1964,402
|
|
20240405,133400,244600693,1965,1965,1965,1965,710
|
|
20240405,133300,243205543,1970,1970,1970,1970,10
|
|
20240405,133200,243185843,1970,1965,1970,1965,1056
|
|
20240405,133100,241110303,1970,1968,1970,1968,1062
|
|
20240405,133000,239020115,1965,1965,1965,1965,150
|
|
20240405,132900,238725365,1968,1968,1968,1965,3907
|
|
20240405,132800,231046626,1967,1967,1967,1967,10
|
|
20240405,132700,231026956,1967,1968,1968,1967,250
|
|
20240405,132600,230535205,1969,1969,1969,1969,1
|
|
20240405,132500,230533236,1972,1968,1972,1968,30
|
|
20240405,132400,230474192,1968,1968,1972,1967,2012
|
|
20240405,132300,226516346,1972,1972,1972,1972,0
|
|
20240405,132200,226516346,1972,1972,1972,1972,5
|
|
20240405,132100,226506486,1972,1972,1972,1972,32
|
|
20240405,132000,226443382,1972,1972,1972,1972,1
|
|
20240405,131900,226441410,1969,1969,1969,1969,26
|
|
20240405,131800,226390216,1968,1968,1968,1968,105
|
|
20240405,131700,226183576,1968,1970,1970,1968,180
|
|
20240405,131600,225829270,1972,1972,1972,1972,0
|
|
20240405,131500,225829270,1972,1972,1972,1972,0
|
|
20240405,131400,225829270,1972,1972,1972,1972,0
|
|
20240405,131300,225829270,1972,1972,1972,1972,507
|
|
20240405,131200,224829466,1972,1972,1972,1972,2
|
|
20240405,131100,224825522,1972,1972,1972,1972,0
|
|
20240405,131000,224825522,1972,1972,1972,1972,50
|
|
20240405,130900,224726922,1972,1972,1972,1972,100
|
|
20240405,130800,224529722,1972,1972,1972,1972,400
|
|
20240405,130700,223740922,1972,1972,1972,1972,1001
|
|
20240405,130600,221766950,1972,1972,1972,1972,0
|
|
20240405,130500,221766950,1972,1972,1972,1972,0
|
|
20240405,130400,221766950,1972,1972,1972,1972,0
|
|
20240405,130300,221766950,1972,1972,1972,1972,50
|
|
20240405,130200,221668350,1972,1972,1972,1972,0
|
|
20240405,130100,221668350,1972,1972,1972,1972,4
|
|
20240405,130000,221660462,1970,1970,1970,1970,2
|
|
20240405,125900,221656522,1972,1972,1972,1972,0
|
|
20240405,125800,221656522,1972,1972,1972,1972,0
|
|
20240405,125700,221656522,1972,1967,1972,1967,301
|
|
20240405,125600,221064450,1967,1970,1970,1967,511
|
|
20240405,125500,220058415,1974,1974,1974,1974,0
|
|
20240405,125400,220058415,1974,1974,1974,1974,4
|
|
20240405,125300,220050519,1975,1975,1975,1975,0
|
|
20240405,125200,220050519,1975,1975,1975,1975,2
|
|
20240405,125100,220046569,1975,1975,1975,1975,1
|
|
20240405,125000,220044594,1970,1970,1970,1970,1
|
|
20240405,124900,220042624,1975,1975,1975,1975,0
|
|
20240405,124800,220042624,1975,1971,1975,1970,207
|
|
20240405,124700,219634828,1972,1972,1972,1972,1
|
|
20240405,124600,219632856,1975,1970,1975,1970,8
|
|
20240405,124500,219617085,1970,1975,1975,1970,1411
|
|
20240405,124400,216837390,1975,1975,1975,1975,55
|
|
20240405,124300,216728765,1970,1970,1970,1970,0
|
|
20240405,124200,216728765,1970,1974,1975,1970,312
|
|
20240405,124100,216112874,1974,1974,1974,1974,1
|
|
20240405,124000,216110900,1975,1971,1975,1971,158
|
|
20240405,123900,215799446,1970,1971,1971,1970,28
|
|
20240405,123800,215744281,1971,1971,1971,1971,6
|
|
20240405,123700,215732455,1971,1971,1971,1971,0
|
|
20240405,123600,215732455,1971,1971,1971,1971,0
|
|
20240405,123500,215732455,1971,1971,1971,1971,20
|
|
20240405,123400,215693035,1970,1970,1970,1970,54
|
|
20240405,123300,215586655,1970,1969,1970,1969,1958
|
|
20240405,123200,211729453,1970,1970,1970,1970,20
|
|
20240405,123100,211690053,1970,1970,1970,1970,11
|
|
20240405,123000,211668383,1970,1970,1970,1970,3
|
|
20240405,122900,211662473,1969,1969,1969,1969,1
|
|
20240405,122800,211660504,1970,1970,1970,1970,11
|
|
20240405,122700,211638834,1970,1970,1970,1970,30
|
|
20240405,122600,211579734,1970,1970,1970,1970,247
|
|
20240405,122500,211093144,1970,1970,1970,1970,50
|
|
20240405,122400,210994644,1970,1970,1970,1970,20
|
|
20240405,122300,210955244,1970,1970,1970,1970,95
|
|
20240405,122200,210768094,1970,1970,1970,1970,24
|
|
20240405,122100,210720814,1970,1970,1970,1970,0
|
|
20240405,122000,210720814,1970,1970,1970,1970,0
|
|
20240405,121900,210720814,1970,1970,1970,1970,0
|
|
20240405,121800,210720814,1970,1970,1970,1970,0
|
|
20240405,121700,210720814,1970,1970,1970,1970,10
|
|
20240405,121600,210701114,1970,1970,1970,1970,1
|
|
20240405,121500,210699144,1970,1970,1970,1970,0
|
|
20240405,121400,210699144,1970,1970,1970,1970,3
|
|
20240405,121300,210693234,1970,1970,1970,1970,1
|
|
20240405,121200,210691264,1970,1970,1970,1970,0
|
|
20240405,121100,210691264,1970,1970,1970,1970,0
|
|
20240405,121000,210691264,1970,1970,1970,1970,1
|
|
20240405,120900,210689294,1970,1970,1970,1970,0
|
|
20240405,120800,210689294,1970,1970,1970,1970,1
|
|
20240405,120700,210687324,1970,1970,1970,1970,1
|
|
20240405,120600,210685354,1968,1968,1968,1968,0
|
|
20240405,120500,210685354,1968,1968,1968,1968,0
|
|
20240405,120400,210685354,1968,1968,1968,1968,120
|
|
20240405,120300,210449194,1970,1969,1970,1966,619
|
|
20240405,120200,209231950,1970,1969,1970,1969,350
|
|
20240405,120100,208542799,1969,1969,1969,1969,100
|
|
20240405,120000,208345899,1969,1969,1969,1969,0
|
|
20240405,115900,208345899,1969,1969,1969,1969,200
|
|
20240405,115800,207952099,1969,1969,1969,1969,511
|
|
20240405,115700,206945940,1969,1969,1969,1969,500
|
|
20240405,115600,205961440,1969,1969,1969,1969,200
|
|
20240405,115500,205567640,1969,1969,1969,1969,204
|
|
20240405,115400,205165964,1969,1968,1969,1968,798
|
|
20240405,115300,203595499,1968,1968,1968,1968,100
|
|
20240405,115200,203398699,1968,1968,1968,1968,0
|
|
20240405,115100,203398699,1968,1968,1968,1968,0
|
|
20240405,115000,203398699,1968,1968,1968,1968,0
|
|
20240405,114900,203398699,1968,1968,1968,1968,4
|
|
20240405,114800,203390827,1968,1968,1968,1968,0
|
|
20240405,114700,203390827,1968,1968,1968,1968,0
|
|
20240405,114600,203390827,1968,1968,1968,1968,0
|
|
20240405,114500,203390827,1968,1968,1968,1968,0
|
|
20240405,114400,203390827,1968,1968,1968,1968,500
|
|
20240405,114300,202406827,1968,1968,1968,1968,0
|
|
20240405,114200,202406827,1968,1968,1968,1968,0
|
|
20240405,114100,202406827,1968,1966,1968,1966,27
|
|
20240405,114000,202353695,1968,1968,1968,1968,0
|
|
20240405,113900,202353695,1968,1966,1968,1966,22
|
|
20240405,113800,202310413,1968,1966,1968,1966,3
|
|
20240405,113700,202304513,1968,1968,1968,1968,0
|
|
20240405,113600,202304513,1968,1968,1968,1968,0
|
|
20240405,113500,202304513,1968,1968,1968,1968,2
|
|
20240405,113400,202300577,1964,1964,1964,1964,1686
|
|
20240405,113300,198989273,1965,1964,1965,1964,2050
|
|
20240405,113200,194963023,1964,1964,1964,1964,1022
|
|
20240405,113100,192955815,1965,1965,1966,1965,6966
|
|
20240405,113000,179266622,1966,1968,1968,1966,1494
|
|
20240405,112900,176327418,1968,1968,1968,1966,1002
|
|
20240405,112800,174357432,1969,1969,1969,1969,0
|
|
20240405,112700,174357432,1969,1969,1969,1969,0
|
|
20240405,112600,174357432,1969,1969,1969,1969,6
|
|
20240405,112500,174345618,1969,1968,1969,1968,645
|
|
20240405,112400,173076257,1966,1968,1968,1966,357
|
|
20240405,112300,172374326,1968,1968,1968,1968,7
|
|
20240405,112200,172360550,1968,1968,1968,1968,1
|
|
20240405,112100,172358582,1966,1967,1968,1966,911
|
|
20240405,112000,170567054,1967,1967,1967,1967,200
|
|
20240405,111900,170173654,1968,1968,1968,1967,1060
|
|
20240405,111800,168087824,1968,1969,1969,1968,78
|
|
20240405,111700,167934305,1967,1967,1967,1967,0
|
|
20240405,111600,167934305,1967,1967,1967,1967,0
|
|
20240405,111500,167934305,1967,1967,1967,1967,313
|
|
20240405,111400,167318634,1967,1967,1967,1967,1
|
|
20240405,111300,167316667,1970,1970,1970,1970,0
|
|
20240405,111200,167316667,1970,1970,1970,1966,334
|
|
20240405,111100,166660015,1967,1970,1970,1967,132
|
|
20240405,111000,166400258,1968,1968,1968,1968,25
|
|
20240405,110900,166351058,1970,1970,1970,1970,300
|
|
20240405,110800,165760058,1971,1971,1971,1971,0
|
|
20240405,110700,165760058,1971,1971,1971,1971,0
|
|
20240405,110600,165760058,1971,1971,1971,1971,26
|
|
20240405,110500,165708812,1971,1971,1971,1965,607
|
|
20240405,110400,164515981,1971,1967,1971,1967,148
|
|
20240405,110300,164224277,1971,1971,1971,1965,718
|
|
20240405,110200,162813124,1970,1971,1971,1970,4655
|
|
20240405,110100,153642770,1971,1970,1971,1970,1050
|
|
20240405,110000,151573569,1970,1970,1970,1970,0
|
|
20240405,105900,151573569,1970,1970,1970,1965,702
|
|
20240405,105800,150190634,1970,1970,1970,1964,2338
|
|
20240405,105700,145589020,1964,1974,1974,1964,11091
|
|
20240405,105600,123732604,1974,1975,1975,1974,1575
|
|
20240405,105500,120623084,1977,1977,1977,1977,258
|
|
20240405,105400,120113018,1977,1977,1977,1977,0
|
|
20240405,105300,120113018,1977,1977,1977,1977,2
|
|
20240405,105200,120109064,1977,1977,1977,1976,769
|
|
20240405,105100,118589451,1977,1978,1978,1976,245
|
|
20240405,105000,118105087,1980,1980,1980,1980,16
|
|
20240405,104900,118073407,1977,1980,1980,1977,23
|
|
20240405,104800,118027882,1978,1978,1978,1978,109
|
|
20240405,104700,117812280,1977,1977,1977,1974,1144
|
|
20240405,104600,115552318,1977,1979,1979,1975,12335
|
|
20240405,104500,91171168,1979,1981,1981,1979,6375
|
|
20240405,104400,78547467,1981,1981,1981,1981,0
|
|
20240405,104300,78547467,1981,1981,1981,1981,543
|
|
20240405,104200,77471784,1981,1982,1982,1981,62
|
|
20240405,104100,77348955,1983,1983,1983,1983,0
|
|
20240405,104000,77348955,1983,1983,1983,1983,50
|
|
20240405,103900,77249805,1983,1981,1983,1981,391
|
|
20240405,103800,76474874,1983,1983,1983,1983,0
|
|
20240405,103700,76474874,1983,1981,1983,1981,121
|
|
20240405,103600,76235040,1982,1982,1982,1982,5
|
|
20240405,103500,76225130,1983,1983,1983,1983,0
|
|
20240405,103400,76225130,1983,1983,1983,1983,5
|
|
20240405,103300,76215215,1980,1980,1980,1980,0
|
|
20240405,103200,76215215,1980,1980,1980,1980,0
|
|
20240405,103100,76215215,1980,1983,1983,1980,2965
|
|
20240405,103000,70339682,1983,1983,1983,1983,139
|
|
20240405,102900,70064045,1983,1983,1983,1983,0
|
|
20240405,102800,70064045,1983,1983,1983,1983,0
|
|
20240405,102700,70064045,1983,1983,1983,1983,100
|
|
20240405,102600,69865745,1987,1987,1987,1987,200
|
|
20240405,102500,69468345,1982,1982,1982,1982,1
|
|
20240405,102400,69466363,1987,1983,1987,1982,233
|
|
20240405,102300,69004544,1982,1982,1982,1982,330
|
|
20240405,102200,68350484,1982,1982,1982,1982,0
|
|
20240405,102100,68350484,1982,1982,1982,1982,0
|
|
20240405,102000,68350484,1982,1982,1982,1982,0
|
|
20240405,101900,68350484,1982,1987,1987,1982,2028
|
|
20240405,101800,64330259,1982,1982,1982,1982,0
|
|
20240405,101700,64330259,1982,1982,1982,1982,0
|
|
20240405,101600,64330259,1982,1982,1982,1982,0
|
|
20240405,101500,64330259,1982,1982,1982,1982,1215
|
|
20240405,101400,61922129,1982,1982,1982,1982,0
|
|
20240405,101300,61922129,1982,1984,1984,1982,200
|
|
20240405,101200,61525689,1988,1988,1988,1988,1
|
|
20240405,101100,61523701,1988,1988,1988,1988,2516
|
|
20240405,101000,56521893,1988,1988,1988,1988,0
|
|
20240405,100900,56521893,1988,1986,1988,1984,3
|
|
20240405,100800,56515935,1984,1988,1988,1984,2273
|
|
20240405,100700,52004779,1985,1985,1985,1985,210
|
|
20240405,100600,51587929,1986,1986,1986,1986,305
|
|
20240405,100500,50982199,1988,1986,1988,1986,12
|
|
20240405,100400,50958365,1986,1987,1987,1986,6
|
|
20240405,100300,50946448,1989,1989,1989,1989,0
|
|
20240405,100200,50946448,1989,1989,1989,1989,0
|
|
20240405,100100,50946448,1989,1989,1989,1989,12
|
|
20240405,100000,50922580,1988,1988,1988,1988,0
|
|
20240405,095900,50922580,1988,1988,1988,1988,209
|
|
20240405,095800,50507088,1988,1988,1988,1988,5
|
|
20240405,095700,50497148,1988,1988,1988,1984,1001
|
|
20240405,095600,48509821,1989,1989,1989,1989,0
|
|
20240405,095500,48509821,1989,1989,1989,1989,6
|
|
20240405,095400,48497887,1989,1989,1989,1989,2
|
|
20240405,095300,48493909,1989,1989,1989,1989,1
|
|
20240405,095200,48491920,1989,1989,1989,1989,2
|
|
20240405,095100,48487942,1988,1990,1990,1988,3546
|
|
20240405,095000,41431741,1992,1991,1992,1990,701
|
|
20240405,094900,40036351,1992,1991,1992,1991,30
|
|
20240405,094800,39976610,1991,1991,1991,1991,0
|
|
20240405,094700,39976610,1991,1991,1991,1991,0
|
|
20240405,094600,39976610,1991,1991,1991,1991,0
|
|
20240405,094500,39976610,1991,1990,1991,1990,2249
|
|
20240405,094400,35500242,1990,1990,1990,1990,0
|
|
20240405,094300,35500242,1990,1990,1990,1990,1
|
|
20240405,094200,35498252,1989,1989,1989,1989,0
|
|
20240405,094100,35498252,1989,1991,1991,1989,636
|
|
20240405,094000,34232005,1991,1989,1991,1989,404
|
|
20240405,093900,33428054,1989,1990,1990,1989,15
|
|
20240405,093800,33398212,1990,1989,1990,1989,313
|
|
20240405,093700,32775599,1989,1989,1989,1989,218
|
|
20240405,093600,32341997,1989,1989,1989,1989,0
|
|
20240405,093500,32341997,1989,1988,1989,1988,25
|
|
20240405,093400,32292292,1989,1988,1989,1988,34
|
|
20240405,093300,32224699,1988,1988,1988,1988,0
|
|
20240405,093200,32224699,1988,1988,1988,1988,1
|
|
20240405,093100,32222711,1989,1989,1989,1989,0
|
|
20240405,093000,32222711,1989,1989,1989,1989,1
|
|
20240405,092900,32220722,1984,1984,1984,1984,804
|
|
20240405,092800,30625586,1984,1984,1984,1984,0
|
|
20240405,092700,30625586,1984,1984,1984,1984,121
|
|
20240405,092600,30385522,1980,1980,1980,1980,0
|
|
20240405,092500,30385522,1980,1980,1980,1980,0
|
|
20240405,092400,30385522,1980,1983,1983,1980,500
|
|
20240405,092300,29394698,1984,1984,1984,1984,0
|
|
20240405,092200,29394698,1984,1984,1984,1984,1
|
|
20240405,092100,29392714,1984,1984,1984,1984,63
|
|
20240405,092000,29267722,1983,1983,1983,1983,0
|
|
20240405,091900,29267722,1983,1983,1983,1983,1
|
|
20240405,091800,29265739,1980,1980,1980,1980,0
|
|
20240405,091700,29265739,1980,1980,1980,1980,0
|
|
20240405,091600,29265739,1980,1980,1980,1980,0
|
|
20240405,091500,29265739,1980,1984,1984,1980,50
|
|
20240405,091400,29166648,1991,1984,1991,1984,4
|
|
20240405,091300,29158705,1984,1984,1984,1984,0
|
|
20240405,091200,29158705,1984,1984,1984,1984,8
|
|
20240405,091100,29142833,1984,1984,1984,1984,22
|
|
20240405,091000,29099185,1984,1981,1984,1981,308
|
|
20240405,090900,28489034,1984,1986,1986,1984,43
|
|
20240405,090800,28403698,1986,1986,1986,1986,4
|
|
20240405,090700,28395754,1984,1984,1984,1984,206
|
|
20240405,090600,27987050,1985,1985,1985,1985,0
|
|
20240405,090500,27987050,1985,1985,1985,1985,3712
|
|
20240405,090400,20618730,1984,1984,1984,1984,1
|
|
20240405,090300,20616746,1985,1984,1985,1984,338
|
|
20240405,090200,19945934,1980,1979,1980,1979,884
|
|
20240405,090100,18196427,1979,1982,1982,1978,8235
|
|
20240405,090000,1892736,1984,1984,1984,1984,954
|