647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194400,677529869,1978,1978,1978,1978,2264
|
|
20230907,194300,677529869,1978,1978,1978,1978,0
|
|
20230907,194200,677529869,1978,1978,1978,1978,0
|
|
20230907,194100,677529869,1978,1978,1978,1978,0
|
|
20230907,194000,677529869,1978,1978,1978,1978,0
|
|
20230907,193900,677529869,1978,1978,1978,1978,0
|
|
20230907,193800,677529869,1978,1978,1978,1978,0
|
|
20230907,193700,677529869,1978,1978,1978,1978,0
|
|
20230907,193600,677529869,1978,1978,1978,1978,0
|
|
20230907,193500,677529869,1978,1978,1978,1978,0
|
|
20230907,193400,677529869,1978,1978,1978,1978,0
|
|
20230907,193300,677529869,1978,1978,1978,1978,0
|
|
20230907,193200,677529869,1978,1978,1978,1978,0
|
|
20230907,193100,677529869,1978,1978,1978,1978,0
|
|
20230907,193000,677529869,1978,1978,1978,1978,0
|
|
20230907,192900,677529869,1978,1978,1978,1978,0
|
|
20230907,192800,677529869,1978,1978,1978,1978,0
|
|
20230907,192700,677529869,1978,1978,1978,1978,0
|
|
20230907,192600,677529869,1978,1978,1978,1978,0
|
|
20230907,192500,677529869,1978,1978,1978,1978,0
|
|
20230907,192400,677529869,1978,1978,1978,1978,0
|
|
20230907,192300,677529869,1978,1978,1978,1978,0
|
|
20230907,192200,677529869,1978,1978,1978,1978,0
|
|
20230907,192100,677529869,1978,1978,1978,1978,0
|
|
20230907,192000,677529869,1978,1978,1978,1978,0
|
|
20230907,191900,677529869,1978,1978,1978,1978,0
|
|
20230907,191800,677529869,1978,1978,1978,1978,0
|
|
20230907,191700,677529869,1978,1978,1978,1978,0
|
|
20230907,191600,677529869,1978,1978,1978,1978,0
|
|
20230907,191500,677529869,1978,1978,1978,1978,0
|
|
20230907,191400,677529869,1978,1978,1978,1978,2264
|
|
20230907,191300,677529869,1978,1978,1978,1978,0
|
|
20230907,191200,677529869,1978,1978,1978,1978,0
|
|
20230907,191100,677529869,1978,1978,1978,1978,0
|
|
20230907,191000,677529869,1978,1978,1978,1978,0
|
|
20230907,190900,677529869,1978,1978,1978,1978,0
|
|
20230907,190800,677529869,1978,1978,1978,1978,0
|
|
20230907,190700,677529869,1978,1978,1978,1978,0
|
|
20230907,190600,677529869,1978,1978,1978,1978,0
|
|
20230907,190500,677529869,1978,1978,1978,1978,0
|
|
20230907,190400,677529869,1978,1978,1978,1978,0
|
|
20230907,190300,677529869,1978,1978,1978,1978,0
|
|
20230907,190200,677529869,1978,1978,1978,1978,0
|
|
20230907,190100,677529869,1978,1978,1978,1978,0
|
|
20230907,190000,677529869,1978,1978,1978,1978,0
|
|
20230907,185900,677529869,1978,1978,1978,1978,0
|
|
20230907,185800,677529869,1978,1978,1978,1978,0
|
|
20230907,185700,677529869,1978,1978,1978,1978,0
|
|
20230907,185600,677529869,1978,1978,1978,1978,0
|
|
20230907,185500,677529869,1978,1978,1978,1978,0
|
|
20230907,185400,677529869,1978,1978,1978,1978,0
|
|
20230907,185300,677529869,1978,1978,1978,1978,0
|
|
20230907,185200,677529869,1978,1978,1978,1978,0
|
|
20230907,185100,677529869,1978,1978,1978,1978,0
|
|
20230907,185000,677529869,1978,1978,1978,1978,0
|
|
20230907,184900,677529869,1978,1978,1978,1978,0
|
|
20230907,184800,677529869,1978,1978,1978,1978,0
|
|
20230907,184700,677529869,1978,1978,1978,1978,0
|
|
20230907,184600,677529869,1978,1978,1978,1978,0
|
|
20230907,184500,677529869,1978,1978,1978,1978,0
|
|
20230907,184400,677529869,1978,1978,1978,1978,2264
|
|
20230907,184300,677529869,1978,1978,1978,1978,0
|
|
20230907,184200,677529869,1978,1978,1978,1978,0
|
|
20230907,184100,677529869,1978,1978,1978,1978,0
|
|
20230907,184000,677529869,1978,1978,1978,1978,0
|
|
20230907,183900,677529869,1978,1978,1978,1978,0
|
|
20230907,183800,677529869,1978,1978,1978,1978,0
|
|
20230907,183700,677529869,1978,1978,1978,1978,0
|
|
20230907,183600,677529869,1978,1978,1978,1978,0
|
|
20230907,183500,677529869,1978,1978,1978,1978,0
|
|
20230907,183400,677529869,1978,1978,1978,1978,0
|
|
20230907,183300,677529869,1978,1978,1978,1978,0
|
|
20230907,183200,677529869,1978,1978,1978,1978,0
|
|
20230907,183100,677529869,1978,1978,1978,1978,0
|
|
20230907,183000,677529869,1978,1978,1978,1978,0
|
|
20230907,182900,677529869,1978,1978,1978,1978,0
|
|
20230907,182800,677529869,1978,1978,1978,1978,0
|
|
20230907,182700,677529869,1978,1978,1978,1978,0
|
|
20230907,182600,677529869,1978,1978,1978,1978,0
|
|
20230907,182500,677529869,1978,1978,1978,1978,0
|
|
20230907,182400,677529869,1978,1978,1978,1978,0
|
|
20230907,182300,677529869,1978,1978,1978,1978,0
|
|
20230907,182200,677529869,1978,1978,1978,1978,0
|
|
20230907,182100,677529869,1978,1978,1978,1978,0
|
|
20230907,182000,677529869,1978,1978,1978,1978,0
|
|
20230907,181900,677529869,1978,1978,1978,1978,0
|
|
20230907,181800,677529869,1978,1978,1978,1978,0
|
|
20230907,181700,677529869,1978,1978,1978,1978,0
|
|
20230907,181600,677529869,1978,1978,1978,1978,0
|
|
20230907,181500,677529869,1978,1978,1978,1978,0
|
|
20230907,181400,677529869,1978,1978,1978,1978,2264
|
|
20230907,181300,677529869,1978,1978,1978,1978,0
|
|
20230907,181200,677529869,1978,1978,1978,1978,0
|
|
20230907,181100,677529869,1978,1978,1978,1978,0
|
|
20230907,181000,677529869,1978,1978,1978,1978,0
|
|
20230907,180900,677529869,1978,1978,1978,1978,0
|
|
20230907,180800,677529869,1978,1978,1978,1978,0
|
|
20230907,180700,677529869,1978,1978,1978,1978,0
|
|
20230907,180600,677529869,1978,1978,1978,1978,0
|
|
20230907,180500,677529869,1978,1978,1978,1978,0
|
|
20230907,180400,677529869,1978,1978,1978,1978,0
|
|
20230907,180300,677529869,1978,1978,1978,1978,0
|
|
20230907,180200,677529869,1978,1978,1978,1978,0
|
|
20230907,180100,677529869,1978,1978,1978,1978,0
|
|
20230907,180000,677529869,1978,1978,1978,1978,0
|
|
20230907,175900,677529869,1978,1978,1978,1978,0
|
|
20230907,175800,677529869,1978,1978,1978,1978,0
|
|
20230907,175700,677529869,1978,1978,1978,1978,0
|
|
20230907,175600,677529869,1978,1978,1978,1978,0
|
|
20230907,175500,677529869,1978,1978,1978,1978,0
|
|
20230907,175400,677529869,1978,1978,1978,1978,0
|
|
20230907,175300,677529869,1978,1978,1978,1978,0
|
|
20230907,175200,677529869,1978,1978,1978,1978,0
|
|
20230907,175100,677529869,1978,1978,1978,1978,0
|
|
20230907,175000,677529869,1978,1978,1978,1978,0
|
|
20230907,174900,677529869,1978,1978,1978,1978,0
|
|
20230907,174800,677529869,1978,1978,1978,1978,0
|
|
20230907,174700,677529869,1978,1978,1978,1978,0
|
|
20230907,174600,677529869,1978,1978,1978,1978,0
|
|
20230907,174500,677529869,1978,1978,1978,1978,0
|
|
20230907,174400,677529869,1978,1978,1978,1978,2264
|
|
20230907,174300,677529869,1978,1978,1978,1978,0
|
|
20230907,174200,677529869,1978,1978,1978,1978,0
|
|
20230907,174100,677529869,1978,1978,1978,1978,0
|
|
20230907,174000,677529869,1978,1978,1978,1978,0
|
|
20230907,173900,677529869,1978,1978,1978,1978,0
|
|
20230907,173800,677529869,1978,1978,1978,1978,0
|
|
20230907,173700,677529869,1978,1978,1978,1978,0
|
|
20230907,173600,677529869,1978,1978,1978,1978,0
|
|
20230907,173500,677529869,1978,1978,1978,1978,0
|
|
20230907,173400,677529869,1978,1978,1978,1978,0
|
|
20230907,173300,677529869,1978,1978,1978,1978,0
|
|
20230907,173200,677529869,1978,1978,1978,1978,0
|
|
20230907,173100,677529869,1978,1978,1978,1978,0
|
|
20230907,173000,677529869,1978,1978,1978,1978,0
|
|
20230907,172900,677529869,1978,1978,1978,1978,0
|
|
20230907,172800,677529869,1978,1978,1978,1978,0
|
|
20230907,172700,677529869,1978,1978,1978,1978,0
|
|
20230907,172600,677529869,1978,1978,1978,1978,0
|
|
20230907,172500,677529869,1978,1978,1978,1978,0
|
|
20230907,172400,677529869,1978,1978,1978,1978,0
|
|
20230907,172300,677529869,1978,1978,1978,1978,0
|
|
20230907,172200,677529869,1978,1978,1978,1978,0
|
|
20230907,172100,677529869,1978,1978,1978,1978,0
|
|
20230907,172000,677529869,1978,1978,1978,1978,0
|
|
20230907,171900,677529869,1978,1978,1978,1978,0
|
|
20230907,171800,677529869,1978,1978,1978,1978,0
|
|
20230907,171700,677529869,1978,1978,1978,1978,0
|
|
20230907,171600,677529869,1978,1978,1978,1978,0
|
|
20230907,171500,677529869,1978,1978,1978,1978,0
|
|
20230907,171400,677529869,1978,1978,1978,1978,2264
|
|
20230907,171300,677529869,1978,1978,1978,1978,0
|
|
20230907,171200,677529869,1978,1978,1978,1978,0
|
|
20230907,171100,677529869,1978,1978,1978,1978,0
|
|
20230907,171000,677529869,1978,1978,1978,1978,0
|
|
20230907,170900,677529869,1978,1978,1978,1978,0
|
|
20230907,170800,677529869,1978,1978,1978,1978,0
|
|
20230907,170700,677529869,1978,1978,1978,1978,0
|
|
20230907,170600,677529869,1978,1978,1978,1978,0
|
|
20230907,170500,677529869,1978,1978,1978,1978,0
|
|
20230907,170400,677529869,1978,1978,1978,1978,0
|
|
20230907,170300,677529869,1978,1978,1978,1978,0
|
|
20230907,170200,677529869,1978,1978,1978,1978,0
|
|
20230907,170100,677529869,1978,1978,1978,1978,0
|
|
20230907,170000,677529869,1978,1978,1978,1978,0
|
|
20230907,165900,677529869,1978,1978,1978,1978,0
|
|
20230907,165800,677529869,1978,1978,1978,1978,0
|
|
20230907,165700,677529869,1978,1978,1978,1978,0
|
|
20230907,165600,677529869,1978,1978,1978,1978,0
|
|
20230907,165500,677529869,1978,1978,1978,1978,0
|
|
20230907,165400,677529869,1978,1978,1978,1978,0
|
|
20230907,165300,677529869,1978,1978,1978,1978,0
|
|
20230907,165200,677529869,1978,1978,1978,1978,0
|
|
20230907,165100,677529869,1978,1978,1978,1978,0
|
|
20230907,165000,677529869,1978,1978,1978,1978,0
|
|
20230907,164900,677529869,1978,1978,1978,1978,0
|
|
20230907,164800,677529869,1978,1978,1978,1978,0
|
|
20230907,164700,677529869,1978,1978,1978,1978,0
|
|
20230907,164600,677529869,1978,1978,1978,1978,0
|
|
20230907,164500,677529869,1978,1978,1978,1978,0
|
|
20230907,164400,677529869,1978,1978,1978,1978,2264
|
|
20230907,164300,677529869,1978,1978,1978,1978,0
|
|
20230907,164200,677529869,1978,1978,1978,1978,0
|
|
20230907,164100,677529869,1978,1978,1978,1978,0
|
|
20230907,164000,677529869,1978,1978,1978,1978,0
|
|
20230907,163900,677529869,1978,1978,1978,1978,0
|
|
20230907,163800,677529869,1978,1978,1978,1978,0
|
|
20230907,163700,677529869,1978,1978,1978,1978,0
|
|
20230907,163600,677529869,1978,1978,1978,1978,0
|
|
20230907,163500,677529869,1978,1978,1978,1978,0
|
|
20230907,163400,677529869,1978,1978,1978,1978,0
|
|
20230907,163300,677529869,1978,1978,1978,1978,0
|
|
20230907,163200,677529869,1978,1978,1978,1978,0
|
|
20230907,163100,677529869,1978,1978,1978,1978,0
|
|
20230907,163000,677529869,1978,1978,1978,1978,0
|
|
20230907,162900,677529869,1978,1978,1978,1978,0
|
|
20230907,162800,677529869,1978,1978,1978,1978,0
|
|
20230907,162700,677529869,1978,1978,1978,1978,0
|
|
20230907,162600,677529869,1978,1978,1978,1978,0
|
|
20230907,162500,677529869,1978,1978,1978,1978,0
|
|
20230907,162400,677529869,1978,1978,1978,1978,0
|
|
20230907,162300,677529869,1978,1978,1978,1978,0
|
|
20230907,162200,677529869,1978,1978,1978,1978,0
|
|
20230907,162100,677529869,1978,1978,1978,1978,0
|
|
20230907,162000,677529869,1978,1978,1978,1978,0
|
|
20230907,161900,677529869,1978,1978,1978,1978,0
|
|
20230907,161800,677529869,1978,1978,1978,1978,0
|
|
20230907,161700,677529869,1978,1978,1978,1978,0
|
|
20230907,161600,677529869,1978,1978,1978,1978,0
|
|
20230907,161500,677529869,1978,1978,1978,1978,0
|
|
20230907,161400,677529869,1978,1978,1978,1978,2264
|
|
20230907,161300,677529869,1978,1978,1978,1978,0
|
|
20230907,161200,677529869,1978,1978,1978,1978,0
|
|
20230907,161100,677529869,1978,1978,1978,1978,0
|
|
20230907,161000,677529869,1978,1978,1978,1978,0
|
|
20230907,160900,677529869,1978,1978,1978,1978,0
|
|
20230907,160800,677529869,1978,1978,1978,1978,0
|
|
20230907,160700,677529869,1978,1978,1978,1978,0
|
|
20230907,160600,677529869,1978,1978,1978,1978,0
|
|
20230907,160500,677529869,1978,1978,1978,1978,0
|
|
20230907,160400,677529869,1978,1978,1978,1978,0
|
|
20230907,160300,677529869,1978,1978,1978,1978,0
|
|
20230907,160200,677529869,1978,1978,1978,1978,0
|
|
20230907,160100,677529869,1978,1978,1978,1978,0
|
|
20230907,160000,677529869,1978,1978,1978,1978,0
|
|
20230907,155900,677529869,1978,1978,1978,1978,0
|
|
20230907,155800,677529869,1978,1978,1978,1978,0
|
|
20230907,155700,677529869,1978,1978,1978,1978,0
|
|
20230907,155600,677529869,1978,1978,1978,1978,0
|
|
20230907,155500,677529869,1978,1978,1978,1978,0
|
|
20230907,155400,677529869,1978,1978,1978,1978,0
|
|
20230907,155300,677529869,1978,1978,1978,1978,0
|
|
20230907,155200,677529869,1978,1978,1978,1978,0
|
|
20230907,155100,677529869,1978,1978,1978,1978,0
|
|
20230907,155000,677529869,1978,1978,1978,1978,0
|
|
20230907,154900,677529869,1978,1978,1978,1978,0
|
|
20230907,154800,677529869,1978,1978,1978,1978,0
|
|
20230907,154700,677529869,1978,1978,1978,1978,0
|
|
20230907,154600,677529869,1978,1978,1978,1978,0
|
|
20230907,154500,677529869,1978,1978,1978,1978,0
|
|
20230907,154400,677529869,1978,1978,1978,1978,2264
|
|
20230907,154300,677529869,1978,1978,1978,1978,0
|
|
20230907,154200,677529869,1978,1978,1978,1978,0
|
|
20230907,154100,677529869,1978,1978,1978,1978,0
|
|
20230907,154000,677529869,1978,1978,1978,1978,0
|
|
20230907,153900,677529869,1978,1978,1978,1978,0
|
|
20230907,153800,677529869,1978,1978,1978,1978,0
|
|
20230907,153700,677529869,1978,1978,1978,1978,0
|
|
20230907,153600,677529869,1978,1978,1978,1978,0
|
|
20230907,153500,677529869,1978,1978,1978,1978,0
|
|
20230907,153400,677529869,1978,1978,1978,1978,0
|
|
20230907,153300,677529869,1978,1978,1978,1978,0
|
|
20230907,153200,677529869,1978,1978,1978,1978,0
|
|
20230907,153100,677529869,1978,1978,1978,1978,0
|
|
20230907,153000,677529869,1978,1978,1978,1978,2264
|
|
20230907,152900,673051677,1976,1976,1976,1976,0
|
|
20230907,152800,673051677,1976,1976,1976,1976,0
|
|
20230907,152700,673051677,1976,1976,1976,1976,0
|
|
20230907,152600,673051677,1976,1976,1976,1976,0
|
|
20230907,152500,673051677,1976,1976,1976,1976,0
|
|
20230907,152400,673051677,1976,1976,1976,1976,0
|
|
20230907,152300,673051677,1976,1976,1976,1976,0
|
|
20230907,152200,673051677,1976,1976,1976,1976,0
|
|
20230907,152100,673051677,1976,1976,1976,1976,0
|
|
20230907,152000,673051677,1976,1976,1976,1976,0
|
|
20230907,151900,673051677,1976,1977,1977,1976,1327
|
|
20230907,151800,670429018,1977,1976,1977,1976,1163
|
|
20230907,151700,668130571,1976,1977,1977,1976,546
|
|
20230907,151600,667051358,1978,1975,1978,1974,1493
|
|
20230907,151500,664101104,1975,1971,1975,1971,8237
|
|
20230907,151400,647850889,1971,1972,1972,1971,633
|
|
20230907,151300,646602952,1972,1972,1972,1972,311
|
|
20230907,151200,645989660,1972,1972,1972,1972,218
|
|
20230907,151100,645559764,1972,1972,1972,1972,0
|
|
20230907,151000,645559764,1972,1972,1972,1972,1
|
|
20230907,150900,645557792,1970,1971,1971,1970,844
|
|
20230907,150800,643894848,1971,1972,1972,1971,181
|
|
20230907,150700,643537956,1972,1972,1972,1972,500
|
|
20230907,150600,642551956,1972,1971,1972,1971,102
|
|
20230907,150500,642350903,1971,1972,1972,1971,767
|
|
20230907,150400,640838939,1972,1971,1972,1971,382
|
|
20230907,150300,640085806,1971,1971,1971,1971,21
|
|
20230907,150200,640044415,1971,1972,1972,1971,201
|
|
20230907,150100,639648044,1972,1971,1973,1971,312
|
|
20230907,150000,639032803,1972,1974,1974,1972,2047
|
|
20230907,145900,634995396,1973,1972,1973,1972,235
|
|
20230907,145800,634531966,1972,1973,1974,1972,2348
|
|
20230907,145700,629901317,1973,1972,1973,1972,1019
|
|
20230907,145600,627891168,1972,1972,1972,1972,11
|
|
20230907,145500,627869476,1972,1971,1972,1970,54
|
|
20230907,145400,627763021,1971,1971,1971,1971,92
|
|
20230907,145300,627581689,1972,1972,1972,1971,542
|
|
20230907,145200,626513101,1971,1971,1972,1971,30
|
|
20230907,145100,626453968,1971,1966,1971,1966,2617
|
|
20230907,145000,621300329,1966,1964,1966,1964,215
|
|
20230907,144900,620877796,1964,1962,1964,1962,516
|
|
20230907,144800,619864376,1962,1962,1962,1962,643
|
|
20230907,144700,618602810,1962,1963,1963,1961,812
|
|
20230907,144600,617009114,1961,1961,1961,1961,2
|
|
20230907,144500,617005192,1962,1963,1963,1962,57
|
|
20230907,144400,616893357,1963,1960,1964,1959,4588
|
|
20230907,144300,607896903,1961,1961,1961,1961,1
|
|
20230907,144200,607894942,1960,1961,1961,1959,2783
|
|
20230907,144100,602439470,1962,1962,1964,1962,292
|
|
20230907,144000,601866564,1962,1965,1965,1962,1150
|
|
20230907,143900,599609647,1966,1966,1967,1966,564
|
|
20230907,143800,598500703,1967,1966,1967,1966,800
|
|
20230907,143700,596927323,1966,1966,1967,1966,24
|
|
20230907,143600,596880138,1966,1966,1966,1966,1
|
|
20230907,143500,596878172,1967,1967,1967,1967,53
|
|
20230907,143400,596773921,1967,1969,1969,1962,5611
|
|
20230907,143300,585751776,1969,1968,1969,1967,763
|
|
20230907,143200,584250332,1969,1970,1970,1969,287
|
|
20230907,143100,583685220,1970,1969,1970,1969,253
|
|
20230907,143000,583187062,1970,1970,1970,1970,774
|
|
20230907,142900,581662282,1970,1969,1970,1969,625
|
|
20230907,142800,580431451,1970,1970,1970,1970,2
|
|
20230907,142700,580427511,1970,1969,1970,1969,800
|
|
20230907,142600,578852069,1970,1970,1970,1970,505
|
|
20230907,142500,577857219,1970,1969,1970,1969,23
|
|
20230907,142400,577811929,1971,1971,1971,1969,897
|
|
20230907,142300,576044363,1971,1971,1971,1970,286
|
|
20230907,142200,575480857,1971,1971,1971,1971,224
|
|
20230907,142100,575039353,1971,1970,1971,1970,24
|
|
20230907,142000,574992072,1971,1968,1971,1968,1157
|
|
20230907,141900,572713315,1968,1968,1968,1968,321
|
|
20230907,141800,572081587,1968,1964,1970,1964,822
|
|
20230907,141700,570466865,1963,1961,1963,1961,2571
|
|
20230907,141600,565422690,1960,1959,1960,1959,573
|
|
20230907,141500,564299815,1958,1956,1958,1955,4441
|
|
20230907,141400,555610132,1956,1960,1960,1956,4513
|
|
20230907,141300,546773432,1960,1960,1961,1960,1423
|
|
20230907,141200,543984349,1960,1961,1961,1960,5616
|
|
20230907,141100,532975131,1961,1964,1964,1961,5883
|
|
20230907,141000,521432094,1963,1964,1964,1963,512
|
|
20230907,140900,520427029,1964,1965,1965,1964,14
|
|
20230907,140800,520399529,1961,1964,1964,1961,4272
|
|
20230907,140700,512019289,1965,1965,1965,1964,4828
|
|
20230907,140600,502533153,1965,1966,1966,1965,725
|
|
20230907,140500,501108526,1967,1970,1970,1965,3072
|
|
20230907,140400,495065795,1970,1973,1973,1970,2124
|
|
20230907,140300,490879390,1974,1975,1975,1970,3579
|
|
20230907,140200,483822002,1977,1980,1980,1976,3351
|
|
20230907,140100,477197689,1979,1979,1980,1979,421
|
|
20230907,140000,476364511,1980,1981,1981,1980,2053
|
|
20230907,135900,472299371,1980,1983,1983,1980,5148
|
|
20230907,135800,462099111,1983,1982,1983,1982,2456
|
|
20230907,135700,457229819,1983,1984,1984,1982,212
|
|
20230907,135600,456809487,1984,1982,1984,1982,2506
|
|
20230907,135500,451842072,1983,1982,1983,1982,691
|
|
20230907,135400,450472503,1983,1983,1983,1983,65
|
|
20230907,135300,450343608,1983,1983,1983,1982,760
|
|
20230907,135200,448836548,1984,1984,1984,1983,25
|
|
20230907,135100,448786950,1984,1983,1984,1983,561
|
|
20230907,135000,447674486,1983,1983,1983,1983,709
|
|
20230907,134900,446268539,1983,1984,1984,1983,154
|
|
20230907,134800,445963013,1983,1987,1987,1982,6997
|
|
20230907,134700,432076200,1988,1987,1988,1987,1323
|
|
20230907,134600,429447398,1986,1987,1987,1986,671
|
|
20230907,134500,428114421,1987,1988,1989,1987,861
|
|
20230907,134400,426403002,1987,1991,1991,1987,3057
|
|
20230907,134300,420326239,1989,1994,1994,1989,16490
|
|
20230907,134200,387468705,1995,1996,1996,1995,1317
|
|
20230907,134100,384841270,1996,1996,1999,1996,647
|
|
20230907,134000,383549855,1996,1996,1996,1996,1094
|
|
20230907,133900,381366231,1999,1996,1999,1996,732
|
|
20230907,133800,379905147,1997,1999,1999,1997,1136
|
|
20230907,133700,377634540,1998,1997,1998,1997,8
|
|
20230907,133600,377618562,1997,1997,1997,1997,1296
|
|
20230907,133500,375030450,1997,1996,1997,1996,264
|
|
20230907,133400,374503273,1996,1999,1999,1996,8637
|
|
20230907,133300,357255998,2000,2010,2010,1999,18437
|
|
20230907,133200,320328935,2010,2015,2015,2010,15788
|
|
20230907,133100,288595050,2010,2010,2010,2010,1
|
|
20230907,133000,288593040,2015,2015,2015,2010,699
|
|
20230907,132900,287187870,2015,2015,2015,2015,22
|
|
20230907,132800,287143540,2015,2010,2015,2010,102
|
|
20230907,132700,286938020,2015,2015,2015,2015,40
|
|
20230907,132600,286857420,2015,2015,2015,2015,0
|
|
20230907,132500,286857420,2015,2015,2015,2010,23
|
|
20230907,132400,286811080,2015,2015,2015,2015,83
|
|
20230907,132300,286643835,2015,2015,2015,2015,40
|
|
20230907,132200,286563235,2015,2015,2015,2015,149
|
|
20230907,132100,286263000,2020,2015,2020,2015,16
|
|
20230907,132000,286230755,2015,2015,2015,2015,0
|
|
20230907,131900,286230755,2015,2015,2015,2015,1
|
|
20230907,131800,286228740,2020,2015,2020,2015,51
|
|
20230907,131700,286125970,2015,2015,2015,2015,0
|
|
20230907,131600,286125970,2015,2020,2020,2015,15
|
|
20230907,131500,286095715,2015,2015,2015,2015,1030
|
|
20230907,131400,284020265,2015,2015,2015,2015,681
|
|
20230907,131300,282648050,2015,2015,2015,2015,3
|
|
20230907,131200,282642005,2015,2015,2015,2015,0
|
|
20230907,131100,282642005,2015,2015,2015,2015,53
|
|
20230907,131000,282535210,2015,2020,2020,2015,2
|
|
20230907,130900,282531175,2020,2020,2020,2020,0
|
|
20230907,130800,282531175,2020,2020,2020,2020,0
|
|
20230907,130700,282531175,2020,2020,2020,2020,0
|
|
20230907,130600,282531175,2020,2020,2020,2020,1
|
|
20230907,130500,282529155,2015,2015,2015,2015,0
|
|
20230907,130400,282529155,2015,2015,2015,2015,1
|
|
20230907,130300,282527140,2020,2020,2020,2020,8
|
|
20230907,130200,282510980,2015,2015,2015,2015,0
|
|
20230907,130100,282510980,2015,2015,2015,2015,2
|
|
20230907,130000,282506950,2020,2020,2020,2020,0
|
|
20230907,125900,282506950,2020,2020,2020,2020,1
|
|
20230907,125800,282504930,2015,2015,2015,2015,22
|
|
20230907,125700,282460600,2020,2015,2020,2015,139
|
|
20230907,125600,282180510,2015,2015,2015,2015,20
|
|
20230907,125500,282140210,2015,2015,2015,2015,400
|
|
20230907,125400,281334210,2020,2020,2020,2020,1
|
|
20230907,125300,281332190,2015,2015,2015,2015,300
|
|
20230907,125200,280727690,2015,2020,2020,2015,4
|
|
20230907,125100,280719615,2015,2015,2015,2015,500
|
|
20230907,125000,279712115,2015,2015,2015,2015,0
|
|
20230907,124900,279712115,2015,2015,2015,2015,34
|
|
20230907,124800,279643605,2015,2015,2015,2015,0
|
|
20230907,124700,279643605,2015,2015,2015,2015,0
|
|
20230907,124600,279643605,2015,2015,2015,2015,3
|
|
20230907,124500,279637560,2015,2015,2015,2015,17
|
|
20230907,124400,279603305,2015,2015,2015,2015,0
|
|
20230907,124300,279603305,2015,2020,2020,2015,1323
|
|
20230907,124200,276931095,2020,2020,2020,2020,0
|
|
20230907,124100,276931095,2020,2020,2020,2020,0
|
|
20230907,124000,276931095,2020,2020,2020,2020,0
|
|
20230907,123900,276931095,2020,2020,2020,2020,10
|
|
20230907,123800,276910895,2020,2020,2020,2020,0
|
|
20230907,123700,276910895,2020,2020,2020,2020,0
|
|
20230907,123600,276910895,2020,2020,2020,2020,0
|
|
20230907,123500,276910895,2020,2020,2020,2020,1
|
|
20230907,123400,276908875,2010,2010,2010,2010,2
|
|
20230907,123300,276904855,2010,2010,2010,2010,0
|
|
20230907,123200,276904855,2010,2010,2010,2010,0
|
|
20230907,123100,276904855,2010,2010,2010,2010,1
|
|
20230907,123000,276902845,2010,2010,2010,2010,11
|
|
20230907,122900,276880735,2015,2015,2015,2015,0
|
|
20230907,122800,276880735,2015,2015,2015,2015,53
|
|
20230907,122700,276773940,2015,2010,2015,2010,13
|
|
20230907,122600,276747775,2010,2010,2010,2010,110
|
|
20230907,122500,276526675,2010,2010,2010,2010,41
|
|
20230907,122400,276444265,2010,2010,2010,2010,0
|
|
20230907,122300,276444265,2010,2010,2010,2010,20
|
|
20230907,122200,276404065,2010,2015,2015,2010,986
|
|
20230907,122100,274417955,2015,2015,2015,2015,1
|
|
20230907,122000,274415940,2010,2010,2010,2010,0
|
|
20230907,121900,274415940,2010,2015,2015,2010,6
|
|
20230907,121800,274403855,2010,2020,2020,2010,360
|
|
20230907,121700,273680155,2010,2010,2010,2010,1185
|
|
20230907,121600,271298305,2010,2015,2015,2010,1003
|
|
20230907,121500,269281940,2015,2020,2020,2015,7
|
|
20230907,121400,269267830,2020,2020,2020,2020,2
|
|
20230907,121300,269263790,2020,2020,2020,2020,22
|
|
20230907,121200,269219350,2020,2015,2020,2015,604
|
|
20230907,121100,268002275,2020,2020,2020,2020,0
|
|
20230907,121000,268002275,2020,2020,2020,2020,0
|
|
20230907,120900,268002275,2020,2020,2020,2020,0
|
|
20230907,120800,268002275,2020,2020,2020,2020,0
|
|
20230907,120700,268002275,2020,2020,2020,2020,200
|
|
20230907,120600,267598275,2020,2020,2020,2020,2
|
|
20230907,120500,267594235,2010,2010,2010,2010,0
|
|
20230907,120400,267594235,2010,2010,2015,2010,7
|
|
20230907,120300,267580155,2015,2015,2015,2015,1644
|
|
20230907,120200,264267495,2015,2010,2015,2010,158
|
|
20230907,120100,263949485,2010,2010,2010,2010,2
|
|
20230907,120000,263945465,2010,2010,2010,2010,2
|
|
20230907,115900,263941445,2010,2010,2010,2010,400
|
|
20230907,115800,263137445,2010,2015,2015,2010,170
|
|
20230907,115700,262794900,2015,2015,2015,2015,0
|
|
20230907,115600,262794900,2015,2015,2015,2015,0
|
|
20230907,115500,262794900,2015,2015,2015,2015,865
|
|
20230907,115400,261051925,2015,2015,2015,2015,0
|
|
20230907,115300,261051925,2015,2015,2015,2015,1779
|
|
20230907,115200,257467240,2015,2015,2015,2015,10
|
|
20230907,115100,257447090,2015,2015,2015,2015,11
|
|
20230907,115000,257424925,2015,2010,2015,2010,2
|
|
20230907,114900,257420900,2015,2015,2015,2010,1254
|
|
20230907,114800,254894095,2015,2015,2015,2015,0
|
|
20230907,114700,254894095,2015,2015,2015,2015,2660
|
|
20230907,114600,249534195,2015,2015,2015,2015,1
|
|
20230907,114500,249532180,2015,2015,2015,2015,0
|
|
20230907,114400,249532180,2015,2015,2015,2015,0
|
|
20230907,114300,249532180,2015,2015,2015,2015,2
|
|
20230907,114200,249528150,2015,2015,2015,2015,0
|
|
20230907,114100,249528150,2015,2015,2015,2015,400
|
|
20230907,114000,248722150,2020,2020,2020,2020,10
|
|
20230907,113900,248701950,2020,2020,2020,2020,740
|
|
20230907,113800,247207150,2015,2015,2015,2015,0
|
|
20230907,113700,247207150,2015,2015,2015,2015,2
|
|
20230907,113600,247203120,2020,2015,2020,2015,502
|
|
20230907,113500,246191580,2015,2015,2015,2015,2000
|
|
20230907,113400,242161580,2015,2015,2015,2015,2
|
|
20230907,113300,242157550,2015,2015,2015,2015,0
|
|
20230907,113200,242157550,2015,2015,2015,2015,0
|
|
20230907,113100,242157550,2015,2015,2015,2015,651
|
|
20230907,113000,240845785,2020,2015,2020,2015,280
|
|
20230907,112900,240280685,2015,2015,2015,2015,8
|
|
20230907,112800,240264565,2020,2020,2020,2020,296
|
|
20230907,112700,239666645,2020,2020,2020,2020,0
|
|
20230907,112600,239666645,2020,2020,2020,2020,5
|
|
20230907,112500,239656545,2020,2015,2020,2015,216
|
|
20230907,112400,239220300,2020,2015,2020,2015,97
|
|
20230907,112300,239024835,2015,2020,2020,2015,401
|
|
20230907,112200,238216320,2015,2015,2015,2015,2
|
|
20230907,112100,238212290,2015,2020,2020,2015,1262
|
|
20230907,112000,235669120,2020,2020,2020,2020,5
|
|
20230907,111900,235659020,2020,2020,2020,2020,1
|
|
20230907,111800,235657000,2020,2020,2020,2020,1000
|
|
20230907,111700,233637000,2020,2015,2020,2015,25
|
|
20230907,111600,233586520,2015,2015,2015,2015,2
|
|
20230907,111500,233582490,2015,2015,2015,2010,619
|
|
20230907,111400,232335860,2015,2015,2015,2015,3072
|
|
20230907,111300,226145780,2015,2015,2015,2015,8126
|
|
20230907,111200,209771890,2020,2020,2020,2020,1150
|
|
20230907,111100,207448890,2025,2030,2030,2025,1256
|
|
20230907,111000,204904220,2030,2030,2030,2030,1630
|
|
20230907,110900,201595320,2030,2030,2030,2030,0
|
|
20230907,110800,201595320,2030,2030,2030,2030,0
|
|
20230907,110700,201595320,2030,2030,2030,2030,1
|
|
20230907,110600,201593290,2030,2030,2030,2030,20
|
|
20230907,110500,201552690,2030,2035,2035,2030,20
|
|
20230907,110400,201512070,2035,2030,2035,2030,2419
|
|
20230907,110300,196589415,2030,2030,2030,2030,747
|
|
20230907,110200,195073005,2025,2025,2025,2025,0
|
|
20230907,110100,195073005,2025,2025,2025,2025,201
|
|
20230907,110000,194665980,2025,2025,2025,2025,3
|
|
20230907,105900,194659905,2025,2025,2025,2025,0
|
|
20230907,105800,194659905,2025,2025,2025,2025,2
|
|
20230907,105700,194655855,2025,2025,2025,2025,0
|
|
20230907,105600,194655855,2025,2025,2025,2025,0
|
|
20230907,105500,194655855,2025,2025,2025,2025,2
|
|
20230907,105400,194651805,2025,2025,2025,2025,0
|
|
20230907,105300,194651805,2025,2025,2025,2025,0
|
|
20230907,105200,194651805,2025,2025,2025,2025,4
|
|
20230907,105100,194643705,2025,2025,2025,2025,0
|
|
20230907,105000,194643705,2025,2025,2025,2025,0
|
|
20230907,104900,194643705,2025,2025,2025,2025,31
|
|
20230907,104800,194580930,2025,2025,2025,2025,0
|
|
20230907,104700,194580930,2025,2025,2025,2025,100
|
|
20230907,104600,194378430,2025,2025,2025,2025,1
|
|
20230907,104500,194376405,2025,2025,2025,2025,1
|
|
20230907,104400,194374380,2030,2030,2035,2030,1229
|
|
20230907,104300,191879505,2030,2030,2030,2030,2
|
|
20230907,104200,191875445,2030,2030,2030,2030,5560
|
|
20230907,104100,180588645,2025,2025,2030,2025,815
|
|
20230907,104000,178938260,2025,2025,2025,2025,3
|
|
20230907,103900,178932185,2025,2025,2025,2025,100
|
|
20230907,103800,178729685,2025,2020,2025,2020,11
|
|
20230907,103700,178707460,2025,2025,2025,2025,0
|
|
20230907,103600,178707460,2025,2025,2025,2025,200
|
|
20230907,103500,178302460,2015,2015,2015,2015,3431
|
|
20230907,103400,171388995,2010,2015,2015,2010,1927
|
|
20230907,103300,167506610,2025,2015,2025,2015,252
|
|
20230907,103200,166997570,2015,2015,2015,2015,10
|
|
20230907,103100,166977420,2015,2015,2025,2015,6242
|
|
20230907,103000,154399740,2015,2025,2025,2015,2863
|
|
20230907,102900,148616375,2030,2030,2030,2030,0
|
|
20230907,102800,148616375,2030,2020,2030,2020,2
|
|
20230907,102700,148612325,2020,2025,2025,2020,753
|
|
20230907,102600,147087505,2025,2025,2025,2025,1114
|
|
20230907,102500,144831655,2030,2030,2030,2030,0
|
|
20230907,102400,144831655,2030,2030,2030,2030,1763
|
|
20230907,102300,141252765,2035,2035,2035,2035,1219
|
|
20230907,102200,138772100,2035,2030,2035,2030,1601
|
|
20230907,102100,135519565,2030,2025,2030,2025,1648
|
|
20230907,102000,132182260,2020,2020,2020,2020,2626
|
|
20230907,101900,126877740,2020,2020,2020,2020,718
|
|
20230907,101800,125427380,2020,2020,2020,2020,440
|
|
20230907,101700,124538580,2020,2025,2025,2020,10970
|
|
20230907,101600,102325630,2025,2025,2030,2025,3902
|
|
20230907,101500,94423925,2025,2030,2030,2025,12
|
|
20230907,101400,94399575,2030,2030,2030,2030,7
|
|
20230907,101300,94385365,2030,2030,2030,2030,64
|
|
20230907,101200,94255445,2030,2030,2030,2030,252
|
|
20230907,101100,93743885,2030,2030,2030,2030,15
|
|
20230907,101000,93713435,2030,2030,2030,2030,5696
|
|
20230907,100900,82150555,2030,2040,2040,2030,1463
|
|
20230907,100800,79177960,2040,2040,2040,2040,1000
|
|
20230907,100700,77137960,2040,2040,2040,2040,52
|
|
20230907,100600,77031880,2030,2030,2030,2030,125
|
|
20230907,100500,76778130,2030,2030,2030,2030,0
|
|
20230907,100400,76778130,2030,2030,2030,2030,401
|
|
20230907,100300,75964100,2035,2035,2035,2035,148
|
|
20230907,100200,75662920,2035,2035,2035,2035,51
|
|
20230907,100100,75559135,2035,2035,2035,2035,2735
|
|
20230907,100000,69993410,2035,2035,2035,2035,1
|
|
20230907,095900,69991375,2040,2040,2040,2040,0
|
|
20230907,095800,69991375,2040,2040,2040,2040,639
|
|
20230907,095700,68687815,2035,2035,2035,2035,200
|
|
20230907,095600,68280815,2030,2030,2035,2030,164
|
|
20230907,095500,67947890,2030,2035,2035,2030,309
|
|
20230907,095400,67319120,2035,2045,2045,2035,1309
|
|
20230907,095300,64653305,2045,2030,2045,2030,2532
|
|
20230907,095200,59513330,2035,2040,2040,2035,1910
|
|
20230907,095100,55624725,2035,2040,2040,2035,1650
|
|
20230907,095000,52263590,2040,2045,2045,2040,1119
|
|
20230907,094900,49980760,2045,2045,2045,2045,1155
|
|
20230907,094800,47618785,2045,2045,2045,2045,0
|
|
20230907,094700,47618785,2045,2045,2045,2045,43
|
|
20230907,094600,47530850,2055,2055,2055,2055,1001
|
|
20230907,094500,45473795,2035,2050,2050,2035,4519
|
|
20230907,094400,36245025,2055,2055,2055,2055,511
|
|
20230907,094300,35194920,2055,2055,2055,2055,90
|
|
20230907,094200,35009970,2060,2060,2060,2060,1
|
|
20230907,094100,35007910,2060,2060,2060,2060,0
|
|
20230907,094000,35007910,2060,2060,2060,2060,0
|
|
20230907,093900,35007910,2060,2060,2060,2060,30
|
|
20230907,093800,34946110,2060,2060,2060,2060,1
|
|
20230907,093700,34944050,2060,2055,2060,2055,129
|
|
20230907,093600,34678945,2055,2055,2055,2055,6
|
|
20230907,093500,34666615,2060,2050,2060,2050,513
|
|
20230907,093400,33614615,2050,2050,2050,2050,18
|
|
20230907,093300,33577715,2050,2050,2050,2050,28
|
|
20230907,093200,33520315,2050,2050,2050,2050,0
|
|
20230907,093100,33520315,2050,2050,2050,2050,641
|
|
20230907,093000,32206265,2050,2055,2055,2050,24
|
|
20230907,092900,32157055,2055,2055,2055,2055,500
|
|
20230907,092800,31129555,2050,2050,2050,2050,130
|
|
20230907,092700,30863055,2055,2050,2055,2045,978
|
|
20230907,092600,28857995,2045,2050,2050,2045,2008
|
|
20230907,092500,24743195,2050,2050,2050,2050,10
|
|
20230907,092400,24722695,2055,2050,2055,2050,507
|
|
20230907,092300,23683220,2050,2055,2055,2050,2000
|
|
20230907,092200,19581925,2060,2060,2060,2060,11
|
|
20230907,092100,19559265,2060,2060,2060,2060,0
|
|
20230907,092000,19559265,2060,2055,2060,2055,956
|
|
20230907,091900,17589980,2055,2055,2055,2055,35
|
|
20230907,091800,17518055,2055,2055,2055,2055,0
|
|
20230907,091700,17518055,2055,2055,2055,2055,0
|
|
20230907,091600,17518055,2055,2055,2055,2055,0
|
|
20230907,091500,17518055,2055,2055,2055,2055,103
|
|
20230907,091400,17306390,2055,2055,2055,2055,100
|
|
20230907,091300,17100890,2055,2055,2055,2055,87
|
|
20230907,091200,16922105,2055,2055,2055,2055,0
|
|
20230907,091100,16922105,2055,2050,2055,2050,2443
|
|
20230907,091000,11904070,2045,2050,2050,2045,476
|
|
20230907,090900,10928275,2055,2055,2055,2055,407
|
|
20230907,090800,10091890,2055,2060,2060,2055,643
|
|
20230907,090700,8767330,2060,2060,2060,2060,1
|
|
20230907,090600,8765270,2060,2065,2065,2060,951
|
|
20230907,090500,6802300,2065,2075,2075,2065,1192
|
|
20230907,090400,4337755,2080,2080,2080,2080,0
|
|
20230907,090300,4337755,2080,2075,2080,2075,595
|
|
20230907,090200,3100575,2070,2065,2070,2065,297
|
|
20230907,090100,2487265,2055,2055,2055,2055,0
|
|
20230907,090000,2487265,2055,2060,2060,2055,1209
|