659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,195600,907032269,2015,2015,2015,2015,8124
|
|
20231208,195500,907032269,2015,2015,2015,2015,0
|
|
20231208,195400,907032269,2015,2015,2015,2015,0
|
|
20231208,195300,907032269,2015,2015,2015,2015,0
|
|
20231208,195200,907032269,2015,2015,2015,2015,0
|
|
20231208,195100,907032269,2015,2015,2015,2015,0
|
|
20231208,195000,907032269,2015,2015,2015,2015,0
|
|
20231208,194900,907032269,2015,2015,2015,2015,0
|
|
20231208,194800,907032269,2015,2015,2015,2015,0
|
|
20231208,194700,907032269,2015,2015,2015,2015,0
|
|
20231208,194600,907032269,2015,2015,2015,2015,0
|
|
20231208,194500,907032269,2015,2015,2015,2015,0
|
|
20231208,194400,907032269,2015,2015,2015,2015,0
|
|
20231208,194300,907032269,2015,2015,2015,2015,0
|
|
20231208,194200,907032269,2015,2015,2015,2015,0
|
|
20231208,194100,907032269,2015,2015,2015,2015,0
|
|
20231208,194000,907032269,2015,2015,2015,2015,0
|
|
20231208,193900,907032269,2015,2015,2015,2015,0
|
|
20231208,193800,907032269,2015,2015,2015,2015,0
|
|
20231208,193700,907032269,2015,2015,2015,2015,0
|
|
20231208,193600,907032269,2015,2015,2015,2015,0
|
|
20231208,193500,907032269,2015,2015,2015,2015,0
|
|
20231208,193400,907032269,2015,2015,2015,2015,0
|
|
20231208,193300,907032269,2015,2015,2015,2015,0
|
|
20231208,193200,907032269,2015,2015,2015,2015,0
|
|
20231208,193100,907032269,2015,2015,2015,2015,0
|
|
20231208,193000,907032269,2015,2015,2015,2015,0
|
|
20231208,192900,907032269,2015,2015,2015,2015,0
|
|
20231208,192800,907032269,2015,2015,2015,2015,0
|
|
20231208,192700,907032269,2015,2015,2015,2015,0
|
|
20231208,192600,907032269,2015,2015,2015,2015,8124
|
|
20231208,192500,907032269,2015,2015,2015,2015,0
|
|
20231208,192400,907032269,2015,2015,2015,2015,0
|
|
20231208,192300,907032269,2015,2015,2015,2015,0
|
|
20231208,192200,907032269,2015,2015,2015,2015,0
|
|
20231208,192100,907032269,2015,2015,2015,2015,0
|
|
20231208,192000,907032269,2015,2015,2015,2015,0
|
|
20231208,191900,907032269,2015,2015,2015,2015,0
|
|
20231208,191800,907032269,2015,2015,2015,2015,0
|
|
20231208,191700,907032269,2015,2015,2015,2015,0
|
|
20231208,191600,907032269,2015,2015,2015,2015,0
|
|
20231208,191500,907032269,2015,2015,2015,2015,0
|
|
20231208,191400,907032269,2015,2015,2015,2015,0
|
|
20231208,191300,907032269,2015,2015,2015,2015,0
|
|
20231208,191200,907032269,2015,2015,2015,2015,0
|
|
20231208,191100,907032269,2015,2015,2015,2015,0
|
|
20231208,191000,907032269,2015,2015,2015,2015,0
|
|
20231208,190900,907032269,2015,2015,2015,2015,0
|
|
20231208,190800,907032269,2015,2015,2015,2015,0
|
|
20231208,190700,907032269,2015,2015,2015,2015,0
|
|
20231208,190600,907032269,2015,2015,2015,2015,0
|
|
20231208,190500,907032269,2015,2015,2015,2015,0
|
|
20231208,190400,907032269,2015,2015,2015,2015,0
|
|
20231208,190300,907032269,2015,2015,2015,2015,0
|
|
20231208,190200,907032269,2015,2015,2015,2015,0
|
|
20231208,190100,907032269,2015,2015,2015,2015,0
|
|
20231208,190000,907032269,2015,2015,2015,2015,0
|
|
20231208,185900,907032269,2015,2015,2015,2015,0
|
|
20231208,185800,907032269,2015,2015,2015,2015,0
|
|
20231208,185700,907032269,2015,2015,2015,2015,0
|
|
20231208,185600,907032269,2015,2015,2015,2015,8124
|
|
20231208,185500,907032269,2015,2015,2015,2015,0
|
|
20231208,185400,907032269,2015,2015,2015,2015,0
|
|
20231208,185300,907032269,2015,2015,2015,2015,0
|
|
20231208,185200,907032269,2015,2015,2015,2015,0
|
|
20231208,185100,907032269,2015,2015,2015,2015,0
|
|
20231208,185000,907032269,2015,2015,2015,2015,0
|
|
20231208,184900,907032269,2015,2015,2015,2015,0
|
|
20231208,184800,907032269,2015,2015,2015,2015,0
|
|
20231208,184700,907032269,2015,2015,2015,2015,0
|
|
20231208,184600,907032269,2015,2015,2015,2015,0
|
|
20231208,184500,907032269,2015,2015,2015,2015,0
|
|
20231208,184400,907032269,2015,2015,2015,2015,0
|
|
20231208,184300,907032269,2015,2015,2015,2015,0
|
|
20231208,184200,907032269,2015,2015,2015,2015,0
|
|
20231208,184100,907032269,2015,2015,2015,2015,0
|
|
20231208,184000,907032269,2015,2015,2015,2015,0
|
|
20231208,183900,907032269,2015,2015,2015,2015,0
|
|
20231208,183800,907032269,2015,2015,2015,2015,0
|
|
20231208,183700,907032269,2015,2015,2015,2015,0
|
|
20231208,183600,907032269,2015,2015,2015,2015,0
|
|
20231208,183500,907032269,2015,2015,2015,2015,0
|
|
20231208,183400,907032269,2015,2015,2015,2015,0
|
|
20231208,183300,907032269,2015,2015,2015,2015,0
|
|
20231208,183200,907032269,2015,2015,2015,2015,0
|
|
20231208,183100,907032269,2015,2015,2015,2015,0
|
|
20231208,183000,907032269,2015,2015,2015,2015,0
|
|
20231208,182900,907032269,2015,2015,2015,2015,0
|
|
20231208,182800,907032269,2015,2015,2015,2015,0
|
|
20231208,182700,907032269,2015,2015,2015,2015,0
|
|
20231208,182600,907032269,2015,2015,2015,2015,8124
|
|
20231208,182500,907032269,2015,2015,2015,2015,0
|
|
20231208,182400,907032269,2015,2015,2015,2015,0
|
|
20231208,182300,907032269,2015,2015,2015,2015,0
|
|
20231208,182200,907032269,2015,2015,2015,2015,0
|
|
20231208,182100,907032269,2015,2015,2015,2015,0
|
|
20231208,182000,907032269,2015,2015,2015,2015,0
|
|
20231208,181900,907032269,2015,2015,2015,2015,0
|
|
20231208,181800,907032269,2015,2015,2015,2015,0
|
|
20231208,181700,907032269,2015,2015,2015,2015,0
|
|
20231208,181600,907032269,2015,2015,2015,2015,0
|
|
20231208,181500,907032269,2015,2015,2015,2015,0
|
|
20231208,181400,907032269,2015,2015,2015,2015,0
|
|
20231208,181300,907032269,2015,2015,2015,2015,0
|
|
20231208,181200,907032269,2015,2015,2015,2015,0
|
|
20231208,181100,907032269,2015,2015,2015,2015,0
|
|
20231208,181000,907032269,2015,2015,2015,2015,0
|
|
20231208,180900,907032269,2015,2015,2015,2015,0
|
|
20231208,180800,907032269,2015,2015,2015,2015,0
|
|
20231208,180700,907032269,2015,2015,2015,2015,0
|
|
20231208,180600,907032269,2015,2015,2015,2015,0
|
|
20231208,180500,907032269,2015,2015,2015,2015,0
|
|
20231208,180400,907032269,2015,2015,2015,2015,0
|
|
20231208,180300,907032269,2015,2015,2015,2015,0
|
|
20231208,180200,907032269,2015,2015,2015,2015,0
|
|
20231208,180100,907032269,2015,2015,2015,2015,0
|
|
20231208,180000,907032269,2015,2015,2015,2015,0
|
|
20231208,175900,907032269,2015,2015,2015,2015,0
|
|
20231208,175800,907032269,2015,2015,2015,2015,0
|
|
20231208,175700,907032269,2015,2015,2015,2015,0
|
|
20231208,175600,907032269,2015,2015,2015,2015,8124
|
|
20231208,175500,907032269,2015,2015,2015,2015,0
|
|
20231208,175400,907032269,2015,2015,2015,2015,0
|
|
20231208,175300,907032269,2015,2015,2015,2015,0
|
|
20231208,175200,907032269,2015,2015,2015,2015,0
|
|
20231208,175100,907032269,2015,2015,2015,2015,0
|
|
20231208,175000,907032269,2015,2015,2015,2015,0
|
|
20231208,174900,907032269,2015,2015,2015,2015,0
|
|
20231208,174800,907032269,2015,2015,2015,2015,0
|
|
20231208,174700,907032269,2015,2015,2015,2015,0
|
|
20231208,174600,907032269,2015,2015,2015,2015,0
|
|
20231208,174500,907032269,2015,2015,2015,2015,0
|
|
20231208,174400,907032269,2015,2015,2015,2015,0
|
|
20231208,174300,907032269,2015,2015,2015,2015,0
|
|
20231208,174200,907032269,2015,2015,2015,2015,0
|
|
20231208,174100,907032269,2015,2015,2015,2015,0
|
|
20231208,174000,907032269,2015,2015,2015,2015,0
|
|
20231208,173900,907032269,2015,2015,2015,2015,0
|
|
20231208,173800,907032269,2015,2015,2015,2015,0
|
|
20231208,173700,907032269,2015,2015,2015,2015,0
|
|
20231208,173600,907032269,2015,2015,2015,2015,0
|
|
20231208,173500,907032269,2015,2015,2015,2015,0
|
|
20231208,173400,907032269,2015,2015,2015,2015,0
|
|
20231208,173300,907032269,2015,2015,2015,2015,0
|
|
20231208,173200,907032269,2015,2015,2015,2015,0
|
|
20231208,173100,907032269,2015,2015,2015,2015,0
|
|
20231208,173000,907032269,2015,2015,2015,2015,0
|
|
20231208,172900,907032269,2015,2015,2015,2015,0
|
|
20231208,172800,907032269,2015,2015,2015,2015,0
|
|
20231208,172700,907032269,2015,2015,2015,2015,0
|
|
20231208,172600,907032269,2015,2015,2015,2015,8124
|
|
20231208,172500,907032269,2015,2015,2015,2015,0
|
|
20231208,172400,907032269,2015,2015,2015,2015,0
|
|
20231208,172300,907032269,2015,2015,2015,2015,0
|
|
20231208,172200,907032269,2015,2015,2015,2015,0
|
|
20231208,172100,907032269,2015,2015,2015,2015,0
|
|
20231208,172000,907032269,2015,2015,2015,2015,0
|
|
20231208,171900,907032269,2015,2015,2015,2015,0
|
|
20231208,171800,907032269,2015,2015,2015,2015,0
|
|
20231208,171700,907032269,2015,2015,2015,2015,0
|
|
20231208,171600,907032269,2015,2015,2015,2015,0
|
|
20231208,171500,907032269,2015,2015,2015,2015,0
|
|
20231208,171400,907032269,2015,2015,2015,2015,0
|
|
20231208,171300,907032269,2015,2015,2015,2015,0
|
|
20231208,171200,907032269,2015,2015,2015,2015,0
|
|
20231208,171100,907032269,2015,2015,2015,2015,0
|
|
20231208,171000,907032269,2015,2015,2015,2015,0
|
|
20231208,170900,907032269,2015,2015,2015,2015,0
|
|
20231208,170800,907032269,2015,2015,2015,2015,0
|
|
20231208,170700,907032269,2015,2015,2015,2015,0
|
|
20231208,170600,907032269,2015,2015,2015,2015,0
|
|
20231208,170500,907032269,2015,2015,2015,2015,0
|
|
20231208,170400,907032269,2015,2015,2015,2015,0
|
|
20231208,170300,907032269,2015,2015,2015,2015,0
|
|
20231208,170200,907032269,2015,2015,2015,2015,0
|
|
20231208,170100,907032269,2015,2015,2015,2015,0
|
|
20231208,170000,907032269,2015,2015,2015,2015,0
|
|
20231208,165900,907032269,2015,2015,2015,2015,0
|
|
20231208,165800,907032269,2015,2015,2015,2015,0
|
|
20231208,165700,907032269,2015,2015,2015,2015,0
|
|
20231208,165600,907032269,2015,2015,2015,2015,8124
|
|
20231208,165500,907032269,2015,2015,2015,2015,0
|
|
20231208,165400,907032269,2015,2015,2015,2015,0
|
|
20231208,165300,907032269,2015,2015,2015,2015,0
|
|
20231208,165200,907032269,2015,2015,2015,2015,0
|
|
20231208,165100,907032269,2015,2015,2015,2015,0
|
|
20231208,165000,907032269,2015,2015,2015,2015,0
|
|
20231208,164900,907032269,2015,2015,2015,2015,0
|
|
20231208,164800,907032269,2015,2015,2015,2015,0
|
|
20231208,164700,907032269,2015,2015,2015,2015,0
|
|
20231208,164600,907032269,2015,2015,2015,2015,0
|
|
20231208,164500,907032269,2015,2015,2015,2015,0
|
|
20231208,164400,907032269,2015,2015,2015,2015,0
|
|
20231208,164300,907032269,2015,2015,2015,2015,0
|
|
20231208,164200,907032269,2015,2015,2015,2015,0
|
|
20231208,164100,907032269,2015,2015,2015,2015,0
|
|
20231208,164000,907032269,2015,2015,2015,2015,0
|
|
20231208,163900,907032269,2015,2015,2015,2015,0
|
|
20231208,163800,907032269,2015,2015,2015,2015,0
|
|
20231208,163700,907032269,2015,2015,2015,2015,0
|
|
20231208,163600,907032269,2015,2015,2015,2015,0
|
|
20231208,163500,907032269,2015,2015,2015,2015,0
|
|
20231208,163400,907032269,2015,2015,2015,2015,0
|
|
20231208,163300,907032269,2015,2015,2015,2015,0
|
|
20231208,163200,907032269,2015,2015,2015,2015,0
|
|
20231208,163100,907032269,2015,2015,2015,2015,0
|
|
20231208,163000,907032269,2015,2015,2015,2015,0
|
|
20231208,162900,907032269,2015,2015,2015,2015,0
|
|
20231208,162800,907032269,2015,2015,2015,2015,0
|
|
20231208,162700,907032269,2015,2015,2015,2015,0
|
|
20231208,162600,907032269,2015,2015,2015,2015,8124
|
|
20231208,162500,907032269,2015,2015,2015,2015,0
|
|
20231208,162400,907032269,2015,2015,2015,2015,0
|
|
20231208,162300,907032269,2015,2015,2015,2015,0
|
|
20231208,162200,907032269,2015,2015,2015,2015,0
|
|
20231208,162100,907032269,2015,2015,2015,2015,0
|
|
20231208,162000,907032269,2015,2015,2015,2015,0
|
|
20231208,161900,907032269,2015,2015,2015,2015,0
|
|
20231208,161800,907032269,2015,2015,2015,2015,0
|
|
20231208,161700,907032269,2015,2015,2015,2015,0
|
|
20231208,161600,907032269,2015,2015,2015,2015,0
|
|
20231208,161500,907032269,2015,2015,2015,2015,0
|
|
20231208,161400,907032269,2015,2015,2015,2015,0
|
|
20231208,161300,907032269,2015,2015,2015,2015,0
|
|
20231208,161200,907032269,2015,2015,2015,2015,0
|
|
20231208,161100,907032269,2015,2015,2015,2015,0
|
|
20231208,161000,907032269,2015,2015,2015,2015,0
|
|
20231208,160900,907032269,2015,2015,2015,2015,0
|
|
20231208,160800,907032269,2015,2015,2015,2015,0
|
|
20231208,160700,907032269,2015,2015,2015,2015,0
|
|
20231208,160600,907032269,2015,2015,2015,2015,0
|
|
20231208,160500,907032269,2015,2015,2015,2015,0
|
|
20231208,160400,907032269,2015,2015,2015,2015,0
|
|
20231208,160300,907032269,2015,2015,2015,2015,0
|
|
20231208,160200,907032269,2015,2015,2015,2015,0
|
|
20231208,160100,907032269,2015,2015,2015,2015,0
|
|
20231208,160000,907032269,2015,2015,2015,2015,0
|
|
20231208,155900,907032269,2015,2015,2015,2015,0
|
|
20231208,155800,907032269,2015,2015,2015,2015,0
|
|
20231208,155700,907032269,2015,2015,2015,2015,0
|
|
20231208,155600,907032269,2015,2015,2015,2015,8124
|
|
20231208,155500,907032269,2015,2015,2015,2015,0
|
|
20231208,155400,907032269,2015,2015,2015,2015,0
|
|
20231208,155300,907032269,2015,2015,2015,2015,0
|
|
20231208,155200,907032269,2015,2015,2015,2015,0
|
|
20231208,155100,907032269,2015,2015,2015,2015,0
|
|
20231208,155000,907032269,2015,2015,2015,2015,0
|
|
20231208,154900,907032269,2015,2015,2015,2015,0
|
|
20231208,154800,907032269,2015,2015,2015,2015,0
|
|
20231208,154700,907032269,2015,2015,2015,2015,0
|
|
20231208,154600,907032269,2015,2015,2015,2015,0
|
|
20231208,154500,907032269,2015,2015,2015,2015,0
|
|
20231208,154400,907032269,2015,2015,2015,2015,0
|
|
20231208,154300,907032269,2015,2015,2015,2015,0
|
|
20231208,154200,907032269,2015,2015,2015,2015,0
|
|
20231208,154100,907032269,2015,2015,2015,2015,0
|
|
20231208,154000,907032269,2015,2015,2015,2015,0
|
|
20231208,153900,907032269,2015,2015,2015,2015,0
|
|
20231208,153800,907032269,2015,2015,2015,2015,0
|
|
20231208,153700,907032269,2015,2015,2015,2015,0
|
|
20231208,153600,907032269,2015,2015,2015,2015,0
|
|
20231208,153500,907032269,2015,2015,2015,2015,0
|
|
20231208,153400,907032269,2015,2015,2015,2015,0
|
|
20231208,153300,907032269,2015,2015,2015,2015,0
|
|
20231208,153200,907032269,2015,2015,2015,2015,0
|
|
20231208,153100,907032269,2015,2015,2015,2015,0
|
|
20231208,153000,907032269,2015,2015,2015,2015,8124
|
|
20231208,152900,890662409,2005,2005,2005,2005,0
|
|
20231208,152800,890662409,2005,2005,2005,2005,0
|
|
20231208,152700,890662409,2005,2005,2005,2005,0
|
|
20231208,152600,890662409,2005,2005,2005,2005,0
|
|
20231208,152500,890662409,2005,2005,2005,2005,0
|
|
20231208,152400,890662409,2005,2005,2005,2005,0
|
|
20231208,152300,890662409,2005,2005,2005,2005,0
|
|
20231208,152200,890662409,2005,2005,2005,2005,0
|
|
20231208,152100,890662409,2005,2005,2005,2005,0
|
|
20231208,152000,890662409,2005,2005,2005,2005,0
|
|
20231208,151900,890662409,2005,2010,2010,2005,4817
|
|
20231208,151800,880994764,2010,2010,2010,2010,261
|
|
20231208,151700,880470154,2010,2010,2010,2010,2
|
|
20231208,151600,880466134,2010,2010,2010,2010,0
|
|
20231208,151500,880466134,2010,2015,2015,2010,1236
|
|
20231208,151400,877980674,2015,2015,2015,2015,170
|
|
20231208,151300,877638124,2015,2015,2015,2015,350
|
|
20231208,151200,876932874,2020,2015,2020,2015,2093
|
|
20231208,151100,872705864,2020,2015,2020,2015,508
|
|
20231208,151000,871680609,2020,2020,2020,2020,2
|
|
20231208,150900,871676569,2010,2010,2010,2010,400
|
|
20231208,150800,870872569,2010,2015,2015,2010,2500
|
|
20231208,150700,865840069,2015,2015,2015,2015,0
|
|
20231208,150600,865840069,2015,2015,2015,2015,99
|
|
20231208,150500,865640584,2010,2010,2010,2010,0
|
|
20231208,150400,865640584,2010,2010,2010,2010,10
|
|
20231208,150300,865620484,2010,2010,2010,2010,150
|
|
20231208,150200,865318984,2010,2010,2010,2010,0
|
|
20231208,150100,865318984,2010,2010,2010,2010,8
|
|
20231208,150000,865302904,2010,2010,2010,2010,0
|
|
20231208,145900,865302904,2010,2010,2010,2010,0
|
|
20231208,145800,865302904,2010,2010,2010,2010,14
|
|
20231208,145700,865274764,2015,2015,2015,2015,0
|
|
20231208,145600,865274764,2015,2015,2015,2015,0
|
|
20231208,145500,865274764,2015,2015,2015,2015,10
|
|
20231208,145400,865254614,2005,2010,2010,2005,1167
|
|
20231208,145300,862913944,2010,2010,2010,2010,304
|
|
20231208,145200,862302904,2015,2015,2015,2015,160
|
|
20231208,145100,861980504,2010,2010,2010,2010,300
|
|
20231208,145000,861377504,2010,2010,2010,2010,0
|
|
20231208,144900,861377504,2010,2010,2010,2010,0
|
|
20231208,144800,861377504,2010,2010,2010,2010,400
|
|
20231208,144700,860573504,2010,2010,2010,2010,404
|
|
20231208,144600,859761464,2010,2010,2010,2010,0
|
|
20231208,144500,859761464,2010,2010,2010,2010,0
|
|
20231208,144400,859761464,2010,2010,2010,2010,5
|
|
20231208,144300,859751414,2015,2015,2015,2015,1
|
|
20231208,144200,859749399,2010,1999,2010,1999,3823
|
|
20231208,144100,852087247,2010,2005,2010,2005,1936
|
|
20231208,144000,848205557,2010,2010,2010,2010,1
|
|
20231208,143900,848203547,2010,2005,2010,2005,201
|
|
20231208,143800,847800537,2010,2010,2010,2010,70
|
|
20231208,143700,847659837,2010,2010,2010,2010,0
|
|
20231208,143600,847659837,2010,2010,2010,2010,68
|
|
20231208,143500,847523157,2010,2010,2010,2010,0
|
|
20231208,143400,847523157,2010,2010,2010,2010,0
|
|
20231208,143300,847523157,2010,2010,2010,2010,21
|
|
20231208,143200,847480947,2015,2015,2015,2015,40
|
|
20231208,143100,847400347,2015,2015,2015,2015,0
|
|
20231208,143000,847400347,2015,2015,2015,2015,0
|
|
20231208,142900,847400347,2015,2015,2015,2015,0
|
|
20231208,142800,847400347,2015,2010,2015,2010,1036
|
|
20231208,142700,845317982,2015,2015,2015,2015,0
|
|
20231208,142600,845317982,2015,2015,2015,2015,0
|
|
20231208,142500,845317982,2015,2015,2015,2015,1
|
|
20231208,142400,845315967,2010,2010,2010,2010,0
|
|
20231208,142300,845315967,2010,2010,2010,2010,5
|
|
20231208,142200,845305917,2015,2010,2015,2005,2052
|
|
20231208,142100,841189612,2020,2020,2020,2020,0
|
|
20231208,142000,841189612,2020,2020,2020,2020,1
|
|
20231208,141900,841187592,2010,2010,2010,2010,350
|
|
20231208,141800,840484092,2020,2020,2020,2020,0
|
|
20231208,141700,840484092,2020,2020,2020,2020,0
|
|
20231208,141600,840484092,2020,2000,2020,2000,303
|
|
20231208,141500,839878072,2000,2020,2020,2000,7
|
|
20231208,141400,839864052,2000,2015,2020,2000,5988
|
|
20231208,141300,827885687,2010,2010,2010,2010,300
|
|
20231208,141200,827282687,2020,2020,2020,2020,0
|
|
20231208,141100,827282687,2020,2020,2020,2020,0
|
|
20231208,141000,827282687,2020,2020,2020,2020,0
|
|
20231208,140900,827282687,2020,2015,2020,2005,251
|
|
20231208,140800,826778182,2020,2020,2020,2020,0
|
|
20231208,140700,826778182,2020,2020,2020,2020,5000
|
|
20231208,140600,816678182,2020,2020,2020,2020,424
|
|
20231208,140500,815821702,2020,2020,2020,2020,100
|
|
20231208,140400,815619702,2020,2020,2020,2020,2
|
|
20231208,140300,815615662,2015,2020,2020,2015,6
|
|
20231208,140200,815603567,2010,2010,2010,2010,90
|
|
20231208,140100,815422667,2015,2015,2015,2015,0
|
|
20231208,140000,815422667,2015,2015,2015,2015,0
|
|
20231208,135900,815422667,2015,2015,2015,2015,5
|
|
20231208,135800,815412592,2015,2015,2015,2015,355
|
|
20231208,135700,814697267,2010,2010,2010,2010,0
|
|
20231208,135600,814697267,2010,2010,2010,2010,0
|
|
20231208,135500,814697267,2010,2010,2010,2010,255
|
|
20231208,135400,814184717,2010,2010,2010,2010,0
|
|
20231208,135300,814184717,2010,2010,2010,2010,0
|
|
20231208,135200,814184717,2010,2010,2010,2010,0
|
|
20231208,135100,814184717,2010,2010,2010,2010,0
|
|
20231208,135000,814184717,2010,2010,2010,2010,0
|
|
20231208,134900,814184717,2010,2010,2010,2010,37
|
|
20231208,134800,814110347,2010,2010,2010,2010,0
|
|
20231208,134700,814110347,2010,2010,2010,2010,597
|
|
20231208,134600,812910377,2010,2010,2010,2010,300
|
|
20231208,134500,812307377,2010,2010,2010,2010,1176
|
|
20231208,134400,809943617,2010,2020,2020,2010,543
|
|
20231208,134300,808848147,2015,2015,2015,2015,10
|
|
20231208,134200,808827997,2015,2015,2015,2015,3
|
|
20231208,134100,808821952,2015,2015,2015,2015,0
|
|
20231208,134000,808821952,2015,2015,2015,2015,14
|
|
20231208,133900,808793742,2015,2015,2015,2015,1900
|
|
20231208,133800,804965242,2010,2010,2010,2010,0
|
|
20231208,133700,804965242,2010,2010,2010,2010,1
|
|
20231208,133600,804963232,2010,2015,2015,2010,1500
|
|
20231208,133500,801946842,2015,2015,2015,2015,25
|
|
20231208,133400,801896467,2015,2015,2015,2015,40
|
|
20231208,133300,801815867,2015,2015,2015,2015,813
|
|
20231208,133200,800177672,2015,2020,2020,2015,69
|
|
20231208,133100,800038542,2020,2020,2020,2020,1
|
|
20231208,133000,800036522,2020,2020,2020,2020,0
|
|
20231208,132900,800036522,2020,2020,2020,2020,638
|
|
20231208,132800,798747762,2020,2020,2020,2020,106
|
|
20231208,132700,798533642,2020,2025,2025,2015,1662
|
|
20231208,132600,795176662,2025,2025,2025,2025,636
|
|
20231208,132500,793888762,2025,2030,2030,2025,15
|
|
20231208,132400,793858382,2030,2020,2030,2020,707
|
|
20231208,132300,792429432,2025,2025,2025,2025,887
|
|
20231208,132200,790633257,2025,2030,2030,2025,124
|
|
20231208,132100,790381657,2030,2030,2030,2025,18
|
|
20231208,132000,790345152,2025,2025,2025,2025,264
|
|
20231208,131900,789810552,2025,2030,2035,2025,4861
|
|
20231208,131800,779945392,2025,2030,2030,2025,172
|
|
20231208,131700,779596252,2030,2025,2035,2025,522
|
|
20231208,131600,778536017,2025,2020,2025,2020,64
|
|
20231208,131500,778406732,2030,2030,2030,2030,930
|
|
20231208,131400,776518832,2030,2025,2030,2025,13860
|
|
20231208,131300,748399562,2020,2020,2025,2020,375
|
|
20231208,131200,747641887,2020,2020,2020,2020,10
|
|
20231208,131100,747621687,2030,2030,2030,2030,2
|
|
20231208,131000,747617627,2020,2020,2020,2020,85
|
|
20231208,130900,747445927,2025,2020,2030,2020,17169
|
|
20231208,130800,712755922,2015,2015,2015,2015,500
|
|
20231208,130700,711748422,2020,2020,2020,2020,0
|
|
20231208,130600,711748422,2020,2020,2020,2020,0
|
|
20231208,130500,711748422,2020,2020,2020,2020,1
|
|
20231208,130400,711746402,2020,2015,2020,2015,9
|
|
20231208,130300,711728227,2015,2015,2020,2015,957
|
|
20231208,130200,709797392,2020,2020,2020,2020,1980
|
|
20231208,130100,705797792,2020,2020,2020,2020,1404
|
|
20231208,130000,702961712,2020,2010,2020,2010,3863
|
|
20231208,125900,695161802,2010,2015,2015,2010,850
|
|
20231208,125800,693450052,2015,2020,2020,2015,163
|
|
20231208,125700,693121542,2015,2015,2015,2015,500
|
|
20231208,125600,692114042,2020,2015,2020,2015,112
|
|
20231208,125500,691888302,2020,2020,2020,2015,586
|
|
20231208,125400,690707082,2015,2020,2020,2015,681
|
|
20231208,125300,689334062,2020,2010,2020,2010,1651
|
|
20231208,125200,686013112,2015,2010,2015,2010,40
|
|
20231208,125100,685932517,2020,2015,2020,2015,611
|
|
20231208,125000,684701297,2015,2015,2020,2010,4932
|
|
20231208,124900,674773847,2020,2020,2020,2020,10
|
|
20231208,124800,674753647,2020,2020,2020,2020,500
|
|
20231208,124700,673743647,2020,2015,2020,2015,794
|
|
20231208,124600,672140632,2015,2015,2020,2015,332
|
|
20231208,124500,671471637,2020,2015,2020,2015,717
|
|
20231208,124400,670025957,2020,2020,2020,2015,126
|
|
20231208,124300,669771457,2020,2010,2020,2010,1556
|
|
20231208,124200,666638302,2015,2020,2020,2015,1423
|
|
20231208,124100,663766292,2015,2015,2020,2015,3951
|
|
20231208,124000,655803702,2015,2015,2015,2015,602
|
|
20231208,123900,654590672,2015,2015,2015,2015,1814
|
|
20231208,123800,650935462,2015,2015,2015,2015,1000
|
|
20231208,123700,648920462,2015,2015,2015,2015,2134
|
|
20231208,123600,644620452,2015,2015,2015,2010,3676
|
|
20231208,123500,637214922,2015,2010,2015,2010,523
|
|
20231208,123400,636161162,2010,2010,2010,2010,20
|
|
20231208,123300,636120962,2015,2010,2015,2010,568
|
|
20231208,123200,634978407,2010,2010,2010,2005,2414
|
|
20231208,123100,630126332,2005,2005,2005,2005,6284
|
|
20231208,123000,617526912,2000,2000,2000,2000,0
|
|
20231208,122900,617526912,2000,2000,2000,2000,10
|
|
20231208,122800,617506912,2000,2000,2000,2000,800
|
|
20231208,122700,615906912,2000,2000,2000,2000,309
|
|
20231208,122600,615288912,2000,2000,2000,2000,0
|
|
20231208,122500,615288912,2000,2000,2000,2000,50
|
|
20231208,122400,615188912,2000,2000,2000,2000,280
|
|
20231208,122300,614628912,1999,1999,2000,1999,1958
|
|
20231208,122200,610713545,1999,1999,1999,1999,0
|
|
20231208,122100,610713545,1999,1999,1999,1999,0
|
|
20231208,122000,610713545,1999,1999,1999,1999,0
|
|
20231208,121900,610713545,1999,1999,1999,1999,0
|
|
20231208,121800,610713545,1999,1999,1999,1999,97
|
|
20231208,121700,610519642,1999,2000,2000,1999,3068
|
|
20231208,121600,604385547,2000,2000,2000,2000,0
|
|
20231208,121500,604385547,2000,2000,2000,2000,110
|
|
20231208,121400,604165547,2000,2005,2005,2000,1056
|
|
20231208,121300,602053302,2000,2000,2000,2000,0
|
|
20231208,121200,602053302,2000,2000,2000,2000,70
|
|
20231208,121100,601913302,2000,2000,2000,2000,916
|
|
20231208,121000,600081302,2000,2000,2000,2000,777
|
|
20231208,120900,598527302,2005,2005,2005,2005,0
|
|
20231208,120800,598527302,2005,2000,2005,2000,4
|
|
20231208,120700,598519292,2000,2000,2000,2000,0
|
|
20231208,120600,598519292,2000,2000,2000,2000,2002
|
|
20231208,120500,594515292,2000,2000,2000,2000,10
|
|
20231208,120400,594495292,2000,2000,2000,1999,405
|
|
20231208,120300,593685585,2000,2000,2000,2000,201
|
|
20231208,120200,593283585,2000,2000,2000,2000,0
|
|
20231208,120100,593283585,2000,2000,2000,2000,0
|
|
20231208,120000,593283585,2000,2000,2000,2000,0
|
|
20231208,115900,593283585,2000,2000,2000,2000,40
|
|
20231208,115800,593203585,2000,2000,2000,2000,383
|
|
20231208,115700,592437585,2000,2000,2000,2000,0
|
|
20231208,115600,592437585,2000,2000,2000,2000,0
|
|
20231208,115500,592437585,2000,2000,2000,2000,0
|
|
20231208,115400,592437585,2000,2000,2000,2000,2777
|
|
20231208,115300,586883585,2005,2005,2005,2005,0
|
|
20231208,115200,586883585,2005,2005,2005,2005,498
|
|
20231208,115100,585885095,2005,2005,2005,2005,6
|
|
20231208,115000,585873065,2005,2000,2005,2000,952
|
|
20231208,114900,583967805,2000,2005,2005,2000,605
|
|
20231208,114800,582757785,2005,2000,2005,2000,515
|
|
20231208,114700,581725280,2005,2005,2005,2005,0
|
|
20231208,114600,581725280,2005,2005,2005,2005,0
|
|
20231208,114500,581725280,2005,2005,2005,2005,50
|
|
20231208,114400,581625030,2005,1991,2005,1991,29962
|
|
20231208,114300,521697469,1990,1990,1990,1990,0
|
|
20231208,114200,521697469,1990,1990,1990,1990,245
|
|
20231208,114100,521209919,1990,1990,1990,1990,235
|
|
20231208,114000,520742269,1990,1992,1992,1990,23
|
|
20231208,113900,520696496,1993,1994,1994,1993,31
|
|
20231208,113800,520634708,1994,1995,1995,1994,208
|
|
20231208,113700,520219949,1996,1996,1996,1996,1
|
|
20231208,113600,520217953,2005,2000,2005,1995,2502
|
|
20231208,113500,515226448,1994,1992,1994,1992,1336
|
|
20231208,113400,512564536,1995,2000,2005,1995,3832
|
|
20231208,113300,504907125,2000,2000,2000,2000,1100
|
|
20231208,113200,502707125,2005,2020,2020,2005,3856
|
|
20231208,113100,494975830,2005,2020,2020,2005,6262
|
|
20231208,113000,482334535,2020,2020,2020,2020,1688
|
|
20231208,112900,478924775,2020,2010,2025,2010,6643
|
|
20231208,112800,465527370,2010,2010,2015,2005,4848
|
|
20231208,112700,455782435,2010,2005,2010,2005,11400
|
|
20231208,112600,432878205,2005,1995,2005,1995,25251
|
|
20231208,112500,382409565,1995,1984,1996,1984,8295
|
|
20231208,112400,365873872,1984,1984,1984,1984,1
|
|
20231208,112300,365871888,1983,1983,1983,1983,0
|
|
20231208,112200,365871888,1983,1983,1983,1983,244
|
|
20231208,112100,365388036,1983,1985,1985,1983,100
|
|
20231208,112000,365189665,1985,1991,1991,1985,87
|
|
20231208,111900,365016550,1992,1992,1992,1992,0
|
|
20231208,111800,365016550,1992,1983,1992,1983,69
|
|
20231208,111700,364879318,1992,1992,1992,1992,105
|
|
20231208,111600,364670158,1991,1990,1991,1990,1008
|
|
20231208,111500,362664236,1990,1990,1990,1990,0
|
|
20231208,111400,362664236,1990,1990,1990,1990,10
|
|
20231208,111300,362644336,1990,1990,1990,1990,497
|
|
20231208,111200,361655306,1990,1990,1990,1990,1
|
|
20231208,111100,361653316,1983,1986,1986,1983,2630
|
|
20231208,111000,356434600,1986,1990,1990,1986,259
|
|
20231208,110900,355919226,1985,1989,1989,1985,2625
|
|
20231208,110800,350707556,1993,1993,1993,1993,5
|
|
20231208,110700,350697591,1993,1994,1994,1993,3
|
|
20231208,110600,350691610,1985,1986,1994,1985,525
|
|
20231208,110500,349648707,1985,1994,1994,1985,2
|
|
20231208,110400,349644728,1994,1994,1994,1994,4542
|
|
20231208,110300,340587980,1994,1994,1994,1993,2658
|
|
20231208,110200,335288328,1983,1989,1995,1983,15458
|
|
20231208,110100,304505333,1989,1988,1989,1988,2840
|
|
20231208,110000,298856983,1989,1983,1989,1982,1184
|
|
20231208,105900,296503600,1988,1988,1989,1988,1908
|
|
20231208,105800,292710196,1988,1988,1990,1988,5909
|
|
20231208,105700,280956814,1988,1988,1988,1980,355
|
|
20231208,105600,280251082,1988,1988,1988,1980,711
|
|
20231208,105500,278839214,1980,1977,1988,1966,28865
|
|
20231208,105400,221625274,1977,1960,1977,1960,12200
|
|
20231208,105300,197510975,1975,1975,1975,1975,0
|
|
20231208,105200,197510975,1975,1975,1975,1975,289
|
|
20231208,105100,196940200,1976,1973,1976,1973,4367
|
|
20231208,105000,188321358,1952,1952,1952,1952,0
|
|
20231208,104900,188321358,1952,1960,1960,1952,5171
|
|
20231208,104800,178215217,1970,1970,1970,1970,25
|
|
20231208,104700,178165967,1970,1970,1970,1970,0
|
|
20231208,104600,178165967,1970,1970,1971,1970,808
|
|
20231208,104500,176573907,1958,1966,1966,1958,2
|
|
20231208,104400,176569983,1970,1970,1970,1970,650
|
|
20231208,104300,175289483,1975,1974,1975,1974,2600
|
|
20231208,104200,170155839,1972,1974,1974,1972,300
|
|
20231208,104100,169563839,1975,1975,1975,1975,112
|
|
20231208,104000,169342639,1975,1975,1975,1975,0
|
|
20231208,103900,169342639,1975,1975,1975,1975,410
|
|
20231208,103800,168532889,1975,1978,1978,1975,1170
|
|
20231208,103700,166219349,1978,1978,1978,1978,393
|
|
20231208,103600,165441995,1978,1978,1978,1978,1
|
|
20231208,103500,165440017,1970,1974,1974,1970,3432
|
|
20231208,103400,158676077,1978,1971,1979,1971,4081
|
|
20231208,103300,150622469,1971,1969,1971,1969,1136
|
|
20231208,103200,148385546,1969,1967,1969,1967,111
|
|
20231208,103100,148167102,1966,1966,1966,1966,0
|
|
20231208,103000,148167102,1966,1967,1968,1966,1520
|
|
20231208,102900,145176169,1967,1959,1968,1959,4180
|
|
20231208,102800,136962926,1958,1957,1958,1957,3734
|
|
20231208,102700,129651988,1957,1957,1957,1957,0
|
|
20231208,102600,129651988,1957,1957,1957,1957,66
|
|
20231208,102500,129522826,1953,1955,1955,1953,2307
|
|
20231208,102400,125014633,1955,1955,1955,1955,0
|
|
20231208,102300,125014633,1955,1957,1957,1955,2194
|
|
20231208,102200,120722671,1957,1957,1957,1957,1808
|
|
20231208,102100,117184415,1957,1957,1957,1957,2740
|
|
20231208,102000,111822235,1958,1958,1958,1958,2
|
|
20231208,101900,111818319,1957,1957,1957,1957,0
|
|
20231208,101800,111818319,1957,1957,1957,1957,0
|
|
20231208,101700,111818319,1957,1957,1957,1957,1501
|
|
20231208,101600,108880862,1957,1957,1957,1957,1848
|
|
20231208,101500,105264326,1957,1957,1957,1957,64
|
|
20231208,101400,105139078,1957,1957,1957,1957,0
|
|
20231208,101300,105139078,1957,1957,1957,1957,10
|
|
20231208,101200,105119508,1958,1957,1958,1957,3
|
|
20231208,101100,105113636,1957,1957,1957,1957,0
|
|
20231208,101000,105113636,1957,1957,1957,1957,0
|
|
20231208,100900,105113636,1957,1957,1957,1957,0
|
|
20231208,100800,105113636,1957,1957,1957,1957,0
|
|
20231208,100700,105113636,1957,1958,1958,1957,500
|
|
20231208,100600,104135102,1958,1958,1958,1958,1082
|
|
20231208,100500,102016546,1958,1958,1958,1958,500
|
|
20231208,100400,101037546,1958,1958,1958,1958,10
|
|
20231208,100300,101017966,1961,1961,1961,1961,61
|
|
20231208,100200,100898345,1963,1963,1963,1963,0
|
|
20231208,100100,100898345,1963,1963,1963,1963,85
|
|
20231208,100000,100731490,1963,1963,1963,1956,115
|
|
20231208,095900,100505752,1964,1964,1964,1964,0
|
|
20231208,095800,100505752,1964,1964,1964,1964,29
|
|
20231208,095700,100448796,1955,1955,1955,1955,0
|
|
20231208,095600,100448796,1955,1955,1955,1955,0
|
|
20231208,095500,100448796,1955,1964,1966,1955,9533
|
|
20231208,095400,81716465,1965,1964,1965,1964,176
|
|
20231208,095300,81370800,1964,1962,1964,1962,2506
|
|
20231208,095200,76450695,1962,1961,1963,1961,5678
|
|
20231208,095100,65311318,1961,1956,1961,1956,3058
|
|
20231208,095000,59323821,1954,1957,1957,1954,980
|
|
20231208,094900,57406470,1957,1958,1958,1957,83
|
|
20231208,094800,57243993,1957,1957,1957,1957,0
|
|
20231208,094700,57243993,1957,1957,1957,1957,0
|
|
20231208,094600,57243993,1957,1957,1957,1957,0
|
|
20231208,094500,57243993,1957,1958,1962,1957,404
|
|
20231208,094400,56451727,1958,1958,1958,1958,0
|
|
20231208,094300,56451727,1958,1958,1958,1958,1
|
|
20231208,094200,56449769,1961,1961,1961,1961,0
|
|
20231208,094100,56449769,1961,1961,1961,1961,0
|
|
20231208,094000,56449769,1961,1961,1961,1959,68
|
|
20231208,093900,56316521,1961,1961,1961,1961,2
|
|
20231208,093800,56312599,1961,1959,1961,1959,525
|
|
20231208,093700,55283845,1959,1959,1959,1959,14
|
|
20231208,093600,55256419,1954,1960,1960,1954,7
|
|
20231208,093500,55242705,1960,1960,1960,1960,64
|
|
20231208,093400,55117265,1961,1962,1962,1961,68
|
|
20231208,093300,54983850,1962,1956,1962,1956,4870
|
|
20231208,093200,45436677,1956,1955,1956,1955,905
|
|
20231208,093100,43667002,1954,1954,1954,1954,500
|
|
20231208,093000,42690002,1953,1954,1954,1953,2008
|
|
20231208,092900,38768352,1954,1954,1954,1954,0
|
|
20231208,092800,38768352,1954,1955,1955,1954,863
|
|
20231208,092700,37081648,1955,1955,1955,1954,1029
|
|
20231208,092600,35069991,1955,1955,1955,1955,500
|
|
20231208,092500,34092491,1956,1953,1956,1953,680
|
|
20231208,092400,32763666,1955,1950,1955,1950,1810
|
|
20231208,092300,29232727,1950,1946,1950,1946,573
|
|
20231208,092200,28116635,1947,1947,1947,1947,1
|
|
20231208,092100,28114688,1948,1948,1948,1948,51
|
|
20231208,092000,28015340,1949,1949,1949,1949,2
|
|
20231208,091900,28011442,1949,1948,1949,1943,45
|
|
20231208,091800,27923991,1949,1948,1949,1948,3
|
|
20231208,091700,27918146,1942,1950,1950,1942,85
|
|
20231208,091600,27753038,1946,1947,1947,1946,777
|
|
20231208,091500,26240994,1950,1950,1950,1950,1
|
|
20231208,091400,26239044,1946,1950,1950,1946,171
|
|
20231208,091300,25906268,1951,1952,1952,1951,3
|
|
20231208,091200,25900414,1953,1953,1953,1953,0
|
|
20231208,091100,25900414,1953,1950,1953,1950,400
|
|
20231208,091000,25120118,1951,1950,1951,1950,230
|
|
20231208,090900,24671418,1950,1950,1950,1950,1
|
|
20231208,090800,24669468,1946,1946,1946,1946,0
|
|
20231208,090700,24669468,1946,1946,1946,1946,0
|
|
20231208,090600,24669468,1946,1946,1946,1946,0
|
|
20231208,090500,24669468,1946,1946,1946,1946,334
|
|
20231208,090400,24019504,1946,1943,1946,1943,80
|
|
20231208,090300,23863827,1943,1942,1943,1938,4332
|
|
20231208,090200,15454084,1943,1948,1948,1943,1248
|
|
20231208,090100,13026276,1948,1948,1948,1948,5
|
|
20231208,090000,13016536,1948,1948,1948,1948,6682
|