664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,200100,382311376,1983,1983,1983,1983,2697
|
|
20240105,200000,382311376,1983,1983,1983,1983,0
|
|
20240105,195900,382311376,1983,1983,1983,1983,0
|
|
20240105,195800,382311376,1983,1983,1983,1983,0
|
|
20240105,195700,382311376,1983,1983,1983,1983,0
|
|
20240105,195600,382311376,1983,1983,1983,1983,0
|
|
20240105,195500,382311376,1983,1983,1983,1983,0
|
|
20240105,195400,382311376,1983,1983,1983,1983,0
|
|
20240105,195300,382311376,1983,1983,1983,1983,0
|
|
20240105,195200,382311376,1983,1983,1983,1983,0
|
|
20240105,195100,382311376,1983,1983,1983,1983,0
|
|
20240105,195000,382311376,1983,1983,1983,1983,0
|
|
20240105,194900,382311376,1983,1983,1983,1983,0
|
|
20240105,194800,382311376,1983,1983,1983,1983,0
|
|
20240105,194700,382311376,1983,1983,1983,1983,0
|
|
20240105,194600,382311376,1983,1983,1983,1983,0
|
|
20240105,194500,382311376,1983,1983,1983,1983,0
|
|
20240105,194400,382311376,1983,1983,1983,1983,0
|
|
20240105,194300,382311376,1983,1983,1983,1983,0
|
|
20240105,194200,382311376,1983,1983,1983,1983,0
|
|
20240105,194100,382311376,1983,1983,1983,1983,0
|
|
20240105,194000,382311376,1983,1983,1983,1983,0
|
|
20240105,193900,382311376,1983,1983,1983,1983,0
|
|
20240105,193800,382311376,1983,1983,1983,1983,0
|
|
20240105,193700,382311376,1983,1983,1983,1983,0
|
|
20240105,193600,382311376,1983,1983,1983,1983,0
|
|
20240105,193500,382311376,1983,1983,1983,1983,0
|
|
20240105,193400,382311376,1983,1983,1983,1983,0
|
|
20240105,193300,382311376,1983,1983,1983,1983,0
|
|
20240105,193200,382311376,1983,1983,1983,1983,0
|
|
20240105,193100,382311376,1983,1983,1983,1983,2697
|
|
20240105,193000,382311376,1983,1983,1983,1983,0
|
|
20240105,192900,382311376,1983,1983,1983,1983,0
|
|
20240105,192800,382311376,1983,1983,1983,1983,0
|
|
20240105,192700,382311376,1983,1983,1983,1983,0
|
|
20240105,192600,382311376,1983,1983,1983,1983,0
|
|
20240105,192500,382311376,1983,1983,1983,1983,0
|
|
20240105,192400,382311376,1983,1983,1983,1983,0
|
|
20240105,192300,382311376,1983,1983,1983,1983,0
|
|
20240105,192200,382311376,1983,1983,1983,1983,0
|
|
20240105,192100,382311376,1983,1983,1983,1983,0
|
|
20240105,192000,382311376,1983,1983,1983,1983,0
|
|
20240105,191900,382311376,1983,1983,1983,1983,0
|
|
20240105,191800,382311376,1983,1983,1983,1983,0
|
|
20240105,191700,382311376,1983,1983,1983,1983,0
|
|
20240105,191600,382311376,1983,1983,1983,1983,0
|
|
20240105,191500,382311376,1983,1983,1983,1983,0
|
|
20240105,191400,382311376,1983,1983,1983,1983,0
|
|
20240105,191300,382311376,1983,1983,1983,1983,0
|
|
20240105,191200,382311376,1983,1983,1983,1983,0
|
|
20240105,191100,382311376,1983,1983,1983,1983,0
|
|
20240105,191000,382311376,1983,1983,1983,1983,0
|
|
20240105,190900,382311376,1983,1983,1983,1983,0
|
|
20240105,190800,382311376,1983,1983,1983,1983,0
|
|
20240105,190700,382311376,1983,1983,1983,1983,0
|
|
20240105,190600,382311376,1983,1983,1983,1983,0
|
|
20240105,190500,382311376,1983,1983,1983,1983,0
|
|
20240105,190400,382311376,1983,1983,1983,1983,0
|
|
20240105,190300,382311376,1983,1983,1983,1983,0
|
|
20240105,190200,382311376,1983,1983,1983,1983,0
|
|
20240105,190100,382311376,1983,1983,1983,1983,2697
|
|
20240105,190000,382311376,1983,1983,1983,1983,0
|
|
20240105,185900,382311376,1983,1983,1983,1983,0
|
|
20240105,185800,382311376,1983,1983,1983,1983,0
|
|
20240105,185700,382311376,1983,1983,1983,1983,0
|
|
20240105,185600,382311376,1983,1983,1983,1983,0
|
|
20240105,185500,382311376,1983,1983,1983,1983,0
|
|
20240105,185400,382311376,1983,1983,1983,1983,0
|
|
20240105,185300,382311376,1983,1983,1983,1983,0
|
|
20240105,185200,382311376,1983,1983,1983,1983,0
|
|
20240105,185100,382311376,1983,1983,1983,1983,0
|
|
20240105,185000,382311376,1983,1983,1983,1983,0
|
|
20240105,184900,382311376,1983,1983,1983,1983,0
|
|
20240105,184800,382311376,1983,1983,1983,1983,0
|
|
20240105,184700,382311376,1983,1983,1983,1983,0
|
|
20240105,184600,382311376,1983,1983,1983,1983,0
|
|
20240105,184500,382311376,1983,1983,1983,1983,0
|
|
20240105,184400,382311376,1983,1983,1983,1983,0
|
|
20240105,184300,382311376,1983,1983,1983,1983,0
|
|
20240105,184200,382311376,1983,1983,1983,1983,0
|
|
20240105,184100,382311376,1983,1983,1983,1983,0
|
|
20240105,184000,382311376,1983,1983,1983,1983,0
|
|
20240105,183900,382311376,1983,1983,1983,1983,0
|
|
20240105,183800,382311376,1983,1983,1983,1983,0
|
|
20240105,183700,382311376,1983,1983,1983,1983,0
|
|
20240105,183600,382311376,1983,1983,1983,1983,0
|
|
20240105,183500,382311376,1983,1983,1983,1983,0
|
|
20240105,183400,382311376,1983,1983,1983,1983,0
|
|
20240105,183300,382311376,1983,1983,1983,1983,0
|
|
20240105,183200,382311376,1983,1983,1983,1983,0
|
|
20240105,183100,382311376,1983,1983,1983,1983,2697
|
|
20240105,183000,382311376,1983,1983,1983,1983,0
|
|
20240105,182900,382311376,1983,1983,1983,1983,0
|
|
20240105,182800,382311376,1983,1983,1983,1983,0
|
|
20240105,182700,382311376,1983,1983,1983,1983,0
|
|
20240105,182600,382311376,1983,1983,1983,1983,0
|
|
20240105,182500,382311376,1983,1983,1983,1983,0
|
|
20240105,182400,382311376,1983,1983,1983,1983,0
|
|
20240105,182300,382311376,1983,1983,1983,1983,0
|
|
20240105,182200,382311376,1983,1983,1983,1983,0
|
|
20240105,182100,382311376,1983,1983,1983,1983,0
|
|
20240105,182000,382311376,1983,1983,1983,1983,0
|
|
20240105,181900,382311376,1983,1983,1983,1983,0
|
|
20240105,181800,382311376,1983,1983,1983,1983,0
|
|
20240105,181700,382311376,1983,1983,1983,1983,0
|
|
20240105,181600,382311376,1983,1983,1983,1983,0
|
|
20240105,181500,382311376,1983,1983,1983,1983,0
|
|
20240105,181400,382311376,1983,1983,1983,1983,0
|
|
20240105,181300,382311376,1983,1983,1983,1983,0
|
|
20240105,181200,382311376,1983,1983,1983,1983,0
|
|
20240105,181100,382311376,1983,1983,1983,1983,0
|
|
20240105,181000,382311376,1983,1983,1983,1983,0
|
|
20240105,180900,382311376,1983,1983,1983,1983,0
|
|
20240105,180800,382311376,1983,1983,1983,1983,0
|
|
20240105,180700,382311376,1983,1983,1983,1983,0
|
|
20240105,180600,382311376,1983,1983,1983,1983,0
|
|
20240105,180500,382311376,1983,1983,1983,1983,0
|
|
20240105,180400,382311376,1983,1983,1983,1983,0
|
|
20240105,180300,382311376,1983,1983,1983,1983,0
|
|
20240105,180200,382311376,1983,1983,1983,1983,0
|
|
20240105,180100,382311376,1983,1983,1983,1983,2697
|
|
20240105,180000,382311376,1983,1983,1983,1983,0
|
|
20240105,175900,382311376,1983,1983,1983,1983,0
|
|
20240105,175800,382311376,1983,1983,1983,1983,0
|
|
20240105,175700,382311376,1983,1983,1983,1983,0
|
|
20240105,175600,382311376,1983,1983,1983,1983,0
|
|
20240105,175500,382311376,1983,1983,1983,1983,0
|
|
20240105,175400,382311376,1983,1983,1983,1983,0
|
|
20240105,175300,382311376,1983,1983,1983,1983,0
|
|
20240105,175200,382311376,1983,1983,1983,1983,0
|
|
20240105,175100,382311376,1983,1983,1983,1983,0
|
|
20240105,175000,382311376,1983,1983,1983,1983,0
|
|
20240105,174900,382311376,1983,1983,1983,1983,0
|
|
20240105,174800,382311376,1983,1983,1983,1983,0
|
|
20240105,174700,382311376,1983,1983,1983,1983,0
|
|
20240105,174600,382311376,1983,1983,1983,1983,0
|
|
20240105,174500,382311376,1983,1983,1983,1983,0
|
|
20240105,174400,382311376,1983,1983,1983,1983,0
|
|
20240105,174300,382311376,1983,1983,1983,1983,0
|
|
20240105,174200,382311376,1983,1983,1983,1983,0
|
|
20240105,174100,382311376,1983,1983,1983,1983,0
|
|
20240105,174000,382311376,1983,1983,1983,1983,0
|
|
20240105,173900,382311376,1983,1983,1983,1983,0
|
|
20240105,173800,382311376,1983,1983,1983,1983,0
|
|
20240105,173700,382311376,1983,1983,1983,1983,0
|
|
20240105,173600,382311376,1983,1983,1983,1983,0
|
|
20240105,173500,382311376,1983,1983,1983,1983,0
|
|
20240105,173400,382311376,1983,1983,1983,1983,0
|
|
20240105,173300,382311376,1983,1983,1983,1983,0
|
|
20240105,173200,382311376,1983,1983,1983,1983,0
|
|
20240105,173100,382311376,1983,1983,1983,1983,2697
|
|
20240105,173000,382311376,1983,1983,1983,1983,0
|
|
20240105,172900,382311376,1983,1983,1983,1983,0
|
|
20240105,172800,382311376,1983,1983,1983,1983,0
|
|
20240105,172700,382311376,1983,1983,1983,1983,0
|
|
20240105,172600,382311376,1983,1983,1983,1983,0
|
|
20240105,172500,382311376,1983,1983,1983,1983,0
|
|
20240105,172400,382311376,1983,1983,1983,1983,0
|
|
20240105,172300,382311376,1983,1983,1983,1983,0
|
|
20240105,172200,382311376,1983,1983,1983,1983,0
|
|
20240105,172100,382311376,1983,1983,1983,1983,0
|
|
20240105,172000,382311376,1983,1983,1983,1983,0
|
|
20240105,171900,382311376,1983,1983,1983,1983,0
|
|
20240105,171800,382311376,1983,1983,1983,1983,0
|
|
20240105,171700,382311376,1983,1983,1983,1983,0
|
|
20240105,171600,382311376,1983,1983,1983,1983,0
|
|
20240105,171500,382311376,1983,1983,1983,1983,0
|
|
20240105,171400,382311376,1983,1983,1983,1983,0
|
|
20240105,171300,382311376,1983,1983,1983,1983,0
|
|
20240105,171200,382311376,1983,1983,1983,1983,0
|
|
20240105,171100,382311376,1983,1983,1983,1983,0
|
|
20240105,171000,382311376,1983,1983,1983,1983,0
|
|
20240105,170900,382311376,1983,1983,1983,1983,0
|
|
20240105,170800,382311376,1983,1983,1983,1983,0
|
|
20240105,170700,382311376,1983,1983,1983,1983,0
|
|
20240105,170600,382311376,1983,1983,1983,1983,0
|
|
20240105,170500,382311376,1983,1983,1983,1983,0
|
|
20240105,170400,382311376,1983,1983,1983,1983,0
|
|
20240105,170300,382311376,1983,1983,1983,1983,0
|
|
20240105,170200,382311376,1983,1983,1983,1983,0
|
|
20240105,170100,382311376,1983,1983,1983,1983,2697
|
|
20240105,170000,382311376,1983,1983,1983,1983,0
|
|
20240105,165900,382311376,1983,1983,1983,1983,0
|
|
20240105,165800,382311376,1983,1983,1983,1983,0
|
|
20240105,165700,382311376,1983,1983,1983,1983,0
|
|
20240105,165600,382311376,1983,1983,1983,1983,0
|
|
20240105,165500,382311376,1983,1983,1983,1983,0
|
|
20240105,165400,382311376,1983,1983,1983,1983,0
|
|
20240105,165300,382311376,1983,1983,1983,1983,0
|
|
20240105,165200,382311376,1983,1983,1983,1983,0
|
|
20240105,165100,382311376,1983,1983,1983,1983,0
|
|
20240105,165000,382311376,1983,1983,1983,1983,0
|
|
20240105,164900,382311376,1983,1983,1983,1983,0
|
|
20240105,164800,382311376,1983,1983,1983,1983,0
|
|
20240105,164700,382311376,1983,1983,1983,1983,0
|
|
20240105,164600,382311376,1983,1983,1983,1983,0
|
|
20240105,164500,382311376,1983,1983,1983,1983,0
|
|
20240105,164400,382311376,1983,1983,1983,1983,0
|
|
20240105,164300,382311376,1983,1983,1983,1983,0
|
|
20240105,164200,382311376,1983,1983,1983,1983,0
|
|
20240105,164100,382311376,1983,1983,1983,1983,0
|
|
20240105,164000,382311376,1983,1983,1983,1983,0
|
|
20240105,163900,382311376,1983,1983,1983,1983,0
|
|
20240105,163800,382311376,1983,1983,1983,1983,0
|
|
20240105,163700,382311376,1983,1983,1983,1983,0
|
|
20240105,163600,382311376,1983,1983,1983,1983,0
|
|
20240105,163500,382311376,1983,1983,1983,1983,0
|
|
20240105,163400,382311376,1983,1983,1983,1983,0
|
|
20240105,163300,382311376,1983,1983,1983,1983,0
|
|
20240105,163200,382311376,1983,1983,1983,1983,0
|
|
20240105,163100,382311376,1983,1983,1983,1983,2697
|
|
20240105,163000,382311376,1983,1983,1983,1983,0
|
|
20240105,162900,382311376,1983,1983,1983,1983,0
|
|
20240105,162800,382311376,1983,1983,1983,1983,0
|
|
20240105,162700,382311376,1983,1983,1983,1983,0
|
|
20240105,162600,382311376,1983,1983,1983,1983,0
|
|
20240105,162500,382311376,1983,1983,1983,1983,0
|
|
20240105,162400,382311376,1983,1983,1983,1983,0
|
|
20240105,162300,382311376,1983,1983,1983,1983,0
|
|
20240105,162200,382311376,1983,1983,1983,1983,0
|
|
20240105,162100,382311376,1983,1983,1983,1983,0
|
|
20240105,162000,382311376,1983,1983,1983,1983,0
|
|
20240105,161900,382311376,1983,1983,1983,1983,0
|
|
20240105,161800,382311376,1983,1983,1983,1983,0
|
|
20240105,161700,382311376,1983,1983,1983,1983,0
|
|
20240105,161600,382311376,1983,1983,1983,1983,0
|
|
20240105,161500,382311376,1983,1983,1983,1983,0
|
|
20240105,161400,382311376,1983,1983,1983,1983,0
|
|
20240105,161300,382311376,1983,1983,1983,1983,0
|
|
20240105,161200,382311376,1983,1983,1983,1983,0
|
|
20240105,161100,382311376,1983,1983,1983,1983,0
|
|
20240105,161000,382311376,1983,1983,1983,1983,0
|
|
20240105,160900,382311376,1983,1983,1983,1983,0
|
|
20240105,160800,382311376,1983,1983,1983,1983,0
|
|
20240105,160700,382311376,1983,1983,1983,1983,0
|
|
20240105,160600,382311376,1983,1983,1983,1983,0
|
|
20240105,160500,382311376,1983,1983,1983,1983,0
|
|
20240105,160400,382311376,1983,1983,1983,1983,0
|
|
20240105,160300,382311376,1983,1983,1983,1983,0
|
|
20240105,160200,382311376,1983,1983,1983,1983,0
|
|
20240105,160100,382311376,1983,1983,1983,1983,2697
|
|
20240105,160000,382311376,1983,1983,1983,1983,0
|
|
20240105,155900,382311376,1983,1983,1983,1983,0
|
|
20240105,155800,382311376,1983,1983,1983,1983,0
|
|
20240105,155700,382311376,1983,1983,1983,1983,0
|
|
20240105,155600,382311376,1983,1983,1983,1983,0
|
|
20240105,155500,382311376,1983,1983,1983,1983,0
|
|
20240105,155400,382311376,1983,1983,1983,1983,0
|
|
20240105,155300,382311376,1983,1983,1983,1983,0
|
|
20240105,155200,382311376,1983,1983,1983,1983,0
|
|
20240105,155100,382311376,1983,1983,1983,1983,0
|
|
20240105,155000,382311376,1983,1983,1983,1983,0
|
|
20240105,154900,382311376,1983,1983,1983,1983,0
|
|
20240105,154800,382311376,1983,1983,1983,1983,0
|
|
20240105,154700,382311376,1983,1983,1983,1983,0
|
|
20240105,154600,382311376,1983,1983,1983,1983,0
|
|
20240105,154500,382311376,1983,1983,1983,1983,0
|
|
20240105,154400,382311376,1983,1983,1983,1983,0
|
|
20240105,154300,382311376,1983,1983,1983,1983,0
|
|
20240105,154200,382311376,1983,1983,1983,1983,0
|
|
20240105,154100,382311376,1983,1983,1983,1983,0
|
|
20240105,154000,382311376,1983,1983,1983,1983,0
|
|
20240105,153900,382311376,1983,1983,1983,1983,0
|
|
20240105,153800,382311376,1983,1983,1983,1983,0
|
|
20240105,153700,382311376,1983,1983,1983,1983,0
|
|
20240105,153600,382311376,1983,1983,1983,1983,0
|
|
20240105,153500,382311376,1983,1983,1983,1983,0
|
|
20240105,153400,382311376,1983,1983,1983,1983,0
|
|
20240105,153300,382311376,1983,1983,1983,1983,0
|
|
20240105,153200,382311376,1983,1983,1983,1983,0
|
|
20240105,153100,382311376,1983,1983,1983,1983,2697
|
|
20240105,153000,382311376,1983,1983,1983,1983,2697
|
|
20240105,152900,376963225,1984,1984,1984,1984,0
|
|
20240105,152800,376963225,1984,1984,1984,1984,0
|
|
20240105,152700,376963225,1984,1984,1984,1984,0
|
|
20240105,152600,376963225,1984,1984,1984,1984,0
|
|
20240105,152500,376963225,1984,1984,1984,1984,0
|
|
20240105,152400,376963225,1984,1984,1984,1984,0
|
|
20240105,152300,376963225,1984,1984,1984,1984,0
|
|
20240105,152200,376963225,1984,1984,1984,1984,0
|
|
20240105,152100,376963225,1984,1984,1984,1984,0
|
|
20240105,152000,376963225,1984,1984,1984,1984,0
|
|
20240105,151900,376963225,1984,1980,1984,1980,47
|
|
20240105,151800,376870161,1984,1984,1984,1984,0
|
|
20240105,151700,376870161,1984,1984,1984,1983,241
|
|
20240105,151600,376392227,1984,1984,1984,1983,3677
|
|
20240105,151500,369100726,1983,1983,1983,1983,1239
|
|
20240105,151400,366643789,1983,1973,1983,1973,3
|
|
20240105,151300,366637860,1972,1982,1982,1972,6868
|
|
20240105,151200,353084937,1984,1984,1984,1984,2
|
|
20240105,151100,353080969,1982,1984,1984,1982,1264
|
|
20240105,151000,350574521,1984,1984,1984,1984,2
|
|
20240105,150900,350570553,1982,1982,1982,1982,0
|
|
20240105,150800,350570553,1982,1984,1984,1982,14
|
|
20240105,150700,350542779,1985,1985,1985,1985,0
|
|
20240105,150600,350542779,1985,1985,1985,1985,0
|
|
20240105,150500,350542779,1985,1985,1985,1985,2
|
|
20240105,150400,350538809,1985,1985,1985,1985,5
|
|
20240105,150300,350528884,1985,1984,1985,1984,1383
|
|
20240105,150200,347785010,1985,1985,1985,1985,16
|
|
20240105,150100,347753250,1985,1985,1985,1985,0
|
|
20240105,150000,347753250,1985,1984,1985,1984,1489
|
|
20240105,145900,344798139,1984,1982,1984,1982,1110
|
|
20240105,145800,342597373,1984,1983,1984,1983,102
|
|
20240105,145700,342395105,1982,1982,1982,1982,0
|
|
20240105,145600,342395105,1982,1982,1982,1982,600
|
|
20240105,145500,341205905,1984,1984,1984,1984,3
|
|
20240105,145400,341199953,1984,1982,1984,1982,499
|
|
20240105,145300,340210169,1981,1981,1981,1981,0
|
|
20240105,145200,340210169,1981,1981,1981,1981,150
|
|
20240105,145100,339913019,1981,1981,1981,1981,0
|
|
20240105,145000,339913019,1981,1978,1981,1978,1181
|
|
20240105,144900,337574763,1976,1976,1976,1976,0
|
|
20240105,144800,337574763,1976,1976,1976,1976,60
|
|
20240105,144700,337456203,1976,1976,1976,1976,0
|
|
20240105,144600,337456203,1976,1976,1976,1976,0
|
|
20240105,144500,337456203,1976,1976,1976,1976,799
|
|
20240105,144400,335877379,1979,1979,1979,1979,0
|
|
20240105,144300,335877379,1979,1979,1979,1979,0
|
|
20240105,144200,335877379,1979,1979,1979,1979,5
|
|
20240105,144100,335867484,1980,1980,1980,1980,0
|
|
20240105,144000,335867484,1980,1980,1980,1980,30
|
|
20240105,143900,335808084,1980,1980,1980,1980,771
|
|
20240105,143800,334281504,1980,1975,1980,1975,5286
|
|
20240105,143700,323817731,1976,1976,1976,1976,0
|
|
20240105,143600,323817731,1976,1976,1976,1976,0
|
|
20240105,143500,323817731,1976,1976,1976,1976,1
|
|
20240105,143400,323815755,1976,1976,1976,1976,100
|
|
20240105,143300,323618155,1976,1976,1976,1976,0
|
|
20240105,143200,323618155,1976,1976,1976,1976,0
|
|
20240105,143100,323618155,1976,1976,1976,1976,0
|
|
20240105,143000,323618155,1976,1976,1976,1976,6
|
|
20240105,142900,323606299,1975,1975,1975,1975,0
|
|
20240105,142800,323606299,1975,1975,1975,1975,0
|
|
20240105,142700,323606299,1975,1975,1975,1975,1500
|
|
20240105,142600,320643799,1976,1976,1976,1976,20
|
|
20240105,142500,320604279,1976,1976,1976,1976,0
|
|
20240105,142400,320604279,1976,1976,1976,1976,1
|
|
20240105,142300,320602303,1976,1976,1976,1976,972
|
|
20240105,142200,318681631,1976,1976,1976,1976,0
|
|
20240105,142100,318681631,1976,1976,1976,1976,985
|
|
20240105,142000,316735271,1976,1977,1977,1976,5000
|
|
20240105,141900,306854749,1977,1979,1979,1977,51
|
|
20240105,141800,306753822,1980,1980,1980,1980,26
|
|
20240105,141700,306702342,1980,1980,1980,1980,50
|
|
20240105,141600,306603342,1977,1977,1977,1977,0
|
|
20240105,141500,306603342,1977,1977,1977,1977,20
|
|
20240105,141400,306563802,1977,1979,1979,1977,3500
|
|
20240105,141300,299641938,1978,1978,1978,1978,0
|
|
20240105,141200,299641938,1978,1978,1978,1978,20
|
|
20240105,141100,299602378,1978,1980,1980,1978,1001
|
|
20240105,141000,297622262,1980,1979,1980,1979,1000
|
|
20240105,140900,295642562,1979,1979,1979,1979,64
|
|
20240105,140800,295515906,1980,1980,1980,1980,0
|
|
20240105,140700,295515906,1980,1980,1980,1980,0
|
|
20240105,140600,295515906,1980,1980,1980,1980,0
|
|
20240105,140500,295515906,1980,1980,1980,1980,7
|
|
20240105,140400,295502046,1980,1981,1981,1980,110
|
|
20240105,140300,295284191,1978,1978,1978,1978,0
|
|
20240105,140200,295284191,1978,1981,1981,1978,4000
|
|
20240105,140100,287369206,1982,1982,1982,1982,1
|
|
20240105,140000,287367224,1982,1982,1982,1982,5980
|
|
20240105,135900,275514864,1982,1982,1982,1982,55
|
|
20240105,135800,275405854,1983,1983,1983,1983,0
|
|
20240105,135700,275405854,1983,1983,1983,1983,0
|
|
20240105,135600,275405854,1983,1983,1983,1983,60
|
|
20240105,135500,275286874,1984,1984,1984,1984,2
|
|
20240105,135400,275282906,1984,1984,1984,1984,50
|
|
20240105,135300,275183706,1984,1984,1984,1984,248
|
|
20240105,135200,274691674,1984,1984,1984,1984,0
|
|
20240105,135100,274691674,1984,1983,1984,1980,511
|
|
20240105,135000,273678831,1985,1985,1985,1985,0
|
|
20240105,134900,273678831,1985,1985,1985,1985,0
|
|
20240105,134800,273678831,1985,1985,1985,1985,0
|
|
20240105,134700,273678831,1985,1985,1985,1985,0
|
|
20240105,134600,273678831,1985,1985,1985,1985,100
|
|
20240105,134500,273480331,1985,1985,1985,1985,0
|
|
20240105,134400,273480331,1985,1985,1985,1985,32
|
|
20240105,134300,273416811,1980,1980,1980,1980,100
|
|
20240105,134200,273218811,1985,1985,1985,1985,0
|
|
20240105,134100,273218811,1985,1985,1985,1985,0
|
|
20240105,134000,273218811,1985,1985,1985,1985,0
|
|
20240105,133900,273218811,1985,1985,1985,1985,0
|
|
20240105,133800,273218811,1985,1985,1985,1985,2
|
|
20240105,133700,273214841,1980,1980,1980,1980,100
|
|
20240105,133600,273016841,1985,1985,1985,1985,10
|
|
20240105,133500,272996991,1982,1982,1982,1982,1000
|
|
20240105,133400,271014991,1985,1985,1985,1985,100
|
|
20240105,133300,270816491,1982,1982,1982,1982,60
|
|
20240105,133200,270697571,1982,1982,1982,1982,2
|
|
20240105,133100,270693607,1979,1979,1979,1979,0
|
|
20240105,133000,270693607,1979,1979,1979,1979,252
|
|
20240105,132900,270194899,1979,1979,1979,1979,0
|
|
20240105,132800,270194899,1979,1979,1979,1979,2200
|
|
20240105,132700,265841099,1979,1979,1980,1979,1152
|
|
20240105,132600,263561283,1979,1979,1979,1979,0
|
|
20240105,132500,263561283,1979,1979,1979,1979,0
|
|
20240105,132400,263561283,1979,1979,1979,1979,50
|
|
20240105,132300,263462333,1979,1981,1981,1979,700
|
|
20240105,132200,262076557,1982,1982,1982,1982,0
|
|
20240105,132100,262076557,1982,1984,1984,1982,1603
|
|
20240105,132000,258899029,1986,1986,1986,1986,0
|
|
20240105,131900,258899029,1986,1984,1986,1984,3
|
|
20240105,131800,258893073,1985,1985,1985,1985,100
|
|
20240105,131700,258694573,1985,1985,1985,1985,0
|
|
20240105,131600,258694573,1985,1985,1985,1985,69
|
|
20240105,131500,258557608,1986,1988,1988,1986,252
|
|
20240105,131400,258056738,1988,1988,1988,1988,1332
|
|
20240105,131300,255408722,1988,1988,1988,1988,287
|
|
20240105,131200,254838166,1989,1989,1989,1989,0
|
|
20240105,131100,254838166,1989,1989,1989,1989,468
|
|
20240105,131000,253907314,1989,1989,1989,1989,500
|
|
20240105,130900,252912814,1990,1990,1990,1990,1
|
|
20240105,130800,252910824,1990,1990,1990,1990,0
|
|
20240105,130700,252910824,1990,1990,1990,1990,1057
|
|
20240105,130600,250807394,1990,1990,1990,1990,325
|
|
20240105,130500,250160644,1991,1991,1991,1991,70
|
|
20240105,130400,250021274,1991,1991,1991,1991,148
|
|
20240105,130300,249726606,1991,1992,1992,1991,3
|
|
20240105,130200,249720632,1992,1992,1992,1992,0
|
|
20240105,130100,249720632,1992,1992,1992,1992,2
|
|
20240105,130000,249716648,1993,1993,1993,1993,3000
|
|
20240105,125900,243737648,1993,1993,1993,1993,10
|
|
20240105,125800,243717718,1993,1990,1993,1990,51
|
|
20240105,125700,243616225,1989,1993,1993,1989,5264
|
|
20240105,125600,233135910,1994,1994,1994,1994,0
|
|
20240105,125500,233135910,1994,1993,1994,1993,1588
|
|
20240105,125400,229970675,1991,1993,1993,1991,18
|
|
20240105,125300,229934815,1993,1993,1993,1993,25
|
|
20240105,125200,229884990,1993,1992,1993,1992,324
|
|
20240105,125100,229239579,1993,1993,1993,1993,0
|
|
20240105,125000,229239579,1993,1993,1993,1993,0
|
|
20240105,124900,229239579,1993,1993,1993,1993,0
|
|
20240105,124800,229239579,1993,1993,1993,1993,1
|
|
20240105,124700,229237586,1992,1992,1992,1992,0
|
|
20240105,124600,229237586,1992,1993,1993,1992,255
|
|
20240105,124500,228729376,1993,1993,1993,1993,0
|
|
20240105,124400,228729376,1993,1993,1993,1993,0
|
|
20240105,124300,228729376,1993,1993,1993,1993,195
|
|
20240105,124200,228340741,1993,1993,1993,1993,0
|
|
20240105,124100,228340741,1993,1993,1993,1993,0
|
|
20240105,124000,228340741,1993,1993,1993,1993,1
|
|
20240105,123900,228338748,1993,1992,1993,1992,1090
|
|
20240105,123800,226166439,1992,1992,1992,1992,188
|
|
20240105,123700,225791943,1992,1992,1992,1992,691
|
|
20240105,123600,224415471,1992,1992,1992,1992,1215
|
|
20240105,123500,221995191,1992,1992,1992,1992,345
|
|
20240105,123400,221307951,1992,1992,1992,1992,1269
|
|
20240105,123300,218780103,1992,1992,1992,1992,3
|
|
20240105,123200,218774127,1991,1991,1991,1991,0
|
|
20240105,123100,218774127,1991,1990,1991,1990,1447
|
|
20240105,123000,215893255,1990,1989,1990,1989,1195
|
|
20240105,122900,213515305,1990,1989,1990,1989,936
|
|
20240105,122800,211653600,1984,1988,1988,1984,2
|
|
20240105,122700,211649628,1989,1989,1989,1989,0
|
|
20240105,122600,211649628,1989,1989,1989,1989,1
|
|
20240105,122500,211647639,1989,1989,1989,1989,0
|
|
20240105,122400,211647639,1989,1989,1989,1989,0
|
|
20240105,122300,211647639,1989,1989,1989,1989,10
|
|
20240105,122200,211627749,1989,1989,1989,1989,0
|
|
20240105,122100,211627749,1989,1990,1990,1989,611
|
|
20240105,122000,210411871,1989,1989,1989,1989,333
|
|
20240105,121900,209749534,1989,1989,1989,1989,21
|
|
20240105,121800,209707765,1989,1989,1989,1989,0
|
|
20240105,121700,209707765,1989,1989,1989,1989,400
|
|
20240105,121600,208912165,1989,1989,1989,1989,5
|
|
20240105,121500,208902220,1989,1989,1989,1989,47
|
|
20240105,121400,208808737,1989,1989,1989,1989,0
|
|
20240105,121300,208808737,1989,1989,1989,1989,0
|
|
20240105,121200,208808737,1989,1989,1989,1989,1
|
|
20240105,121100,208806748,1989,1989,1989,1989,50
|
|
20240105,121000,208707298,1989,1989,1989,1989,0
|
|
20240105,120900,208707298,1989,1989,1989,1989,30
|
|
20240105,120800,208647628,1989,1989,1989,1989,0
|
|
20240105,120700,208647628,1989,1989,1989,1989,0
|
|
20240105,120600,208647628,1989,1989,1989,1989,1
|
|
20240105,120500,208645639,1989,1989,1989,1989,62
|
|
20240105,120400,208522321,1989,1989,1989,1989,1
|
|
20240105,120300,208520332,1989,1989,1989,1989,3
|
|
20240105,120200,208514365,1990,1988,1990,1988,13
|
|
20240105,120100,208488510,1988,1988,1988,1988,0
|
|
20240105,120000,208488510,1988,1990,1990,1988,37
|
|
20240105,115900,208414951,1980,1980,1980,1980,50
|
|
20240105,115800,208315951,1990,1989,1990,1989,2895
|
|
20240105,115700,202555000,1989,1989,1989,1989,1
|
|
20240105,115600,202553011,1990,1990,1990,1990,0
|
|
20240105,115500,202553011,1990,1990,1990,1990,501
|
|
20240105,115400,201556021,1990,1990,1990,1988,1002
|
|
20240105,115300,199562221,1989,1988,1989,1988,179
|
|
20240105,115200,199206200,1989,1989,1989,1989,0
|
|
20240105,115100,199206200,1989,1989,1989,1989,0
|
|
20240105,115000,199206200,1989,1989,1989,1989,1000
|
|
20240105,114900,197217200,1989,1989,1989,1989,3
|
|
20240105,114800,197211233,1990,1990,1990,1990,0
|
|
20240105,114700,197211233,1990,1990,1990,1990,0
|
|
20240105,114600,197211233,1990,1989,1990,1989,467
|
|
20240105,114500,196281933,1990,1984,1990,1984,12843
|
|
20240105,114400,170743266,1984,1984,1984,1984,0
|
|
20240105,114300,170743266,1984,1984,1984,1984,0
|
|
20240105,114200,170743266,1984,1984,1984,1984,0
|
|
20240105,114100,170743266,1984,1984,1984,1984,0
|
|
20240105,114000,170743266,1984,1984,1984,1984,0
|
|
20240105,113900,170743266,1984,1984,1984,1984,1
|
|
20240105,113800,170741282,1984,1984,1984,1984,5
|
|
20240105,113700,170731362,1984,1984,1984,1984,1
|
|
20240105,113600,170729378,1977,1977,1977,1977,0
|
|
20240105,113500,170729378,1977,1977,1977,1977,0
|
|
20240105,113400,170729378,1977,1979,1979,1977,13
|
|
20240105,113300,170703673,1976,1976,1976,1976,0
|
|
20240105,113200,170703673,1976,1976,1976,1976,0
|
|
20240105,113100,170703673,1976,1976,1976,1976,0
|
|
20240105,113000,170703673,1976,1980,1980,1976,151
|
|
20240105,112900,170404697,1976,1976,1976,1976,0
|
|
20240105,112800,170404697,1976,1986,1986,1976,3003
|
|
20240105,112700,164461132,1986,1986,1986,1986,0
|
|
20240105,112600,164461132,1986,1986,1986,1986,25
|
|
20240105,112500,164411482,1987,1985,1987,1985,3000
|
|
20240105,112400,158452613,1985,1983,1985,1983,1357
|
|
20240105,112300,155759066,1985,1984,1986,1984,4922
|
|
20240105,112200,145988946,1983,1982,1983,1982,296
|
|
20240105,112100,145401980,1982,1982,1982,1982,180
|
|
20240105,112000,145045220,1980,1982,1982,1980,27
|
|
20240105,111900,144991720,1982,1982,1982,1982,0
|
|
20240105,111800,144991720,1982,1982,1982,1982,5
|
|
20240105,111700,144981810,1983,1983,1983,1983,0
|
|
20240105,111600,144981810,1983,1983,1983,1983,0
|
|
20240105,111500,144981810,1983,1980,1983,1980,2908
|
|
20240105,111400,139216043,1980,1980,1982,1980,1699
|
|
20240105,111300,135850623,1980,1980,1980,1980,3
|
|
20240105,111200,135844683,1980,1982,1982,1980,2003
|
|
20240105,111100,131874743,1982,1982,1982,1982,912
|
|
20240105,111000,130067159,1982,1982,1982,1982,0
|
|
20240105,110900,130067159,1982,1982,1982,1982,140
|
|
20240105,110800,129789679,1982,1981,1982,1981,2967
|
|
20240105,110700,123910997,1981,1981,1981,1981,46
|
|
20240105,110600,123819871,1981,1981,1981,1981,67
|
|
20240105,110500,123687144,1981,1981,1981,1981,1633
|
|
20240105,110400,120452171,1980,1980,1980,1980,21
|
|
20240105,110300,120410591,1981,1981,1981,1981,5
|
|
20240105,110200,120400686,1981,1980,1981,1980,25
|
|
20240105,110100,120351181,1981,1981,1981,1981,30
|
|
20240105,110000,120291751,1981,1981,1981,1980,1839
|
|
20240105,105900,116649992,1981,1979,1981,1979,2461
|
|
20240105,105800,111776607,1978,1978,1978,1978,1
|
|
20240105,105700,111774629,1979,1978,1979,1978,6
|
|
20240105,105600,111762756,1978,1978,1978,1978,0
|
|
20240105,105500,111762756,1978,1979,1979,1978,502
|
|
20240105,105400,110769799,1978,1978,1978,1978,300
|
|
20240105,105300,110176399,1978,1978,1978,1978,896
|
|
20240105,105200,108404111,1978,1978,1978,1978,340
|
|
20240105,105100,107731591,1978,1977,1978,1977,3000
|
|
20240105,105000,101798089,1975,1976,1976,1975,1003
|
|
20240105,104900,99816604,1975,1975,1975,1975,500
|
|
20240105,104800,98829104,1975,1975,1975,1975,0
|
|
20240105,104700,98829104,1975,1975,1975,1975,500
|
|
20240105,104600,97841604,1975,1975,1975,1975,0
|
|
20240105,104500,97841604,1975,1975,1975,1975,1
|
|
20240105,104400,97839629,1975,1975,1975,1975,0
|
|
20240105,104300,97839629,1975,1975,1975,1975,0
|
|
20240105,104200,97839629,1975,1976,1976,1975,47
|
|
20240105,104100,97746768,1976,1976,1976,1976,169
|
|
20240105,104000,97412824,1976,1977,1977,1976,511
|
|
20240105,103900,96402588,1977,1977,1977,1977,10
|
|
20240105,103800,96382818,1977,1977,1977,1977,112
|
|
20240105,103700,96161394,1977,1975,1977,1975,381
|
|
20240105,103600,95408688,1975,1974,1975,1974,291
|
|
20240105,103500,94834053,1974,1974,1974,1974,0
|
|
20240105,103400,94834053,1974,1973,1974,1973,16
|
|
20240105,103300,94802475,1975,1974,1975,1974,30
|
|
20240105,103200,94743245,1972,1972,1972,1972,0
|
|
20240105,103100,94743245,1972,1972,1972,1972,220
|
|
20240105,103000,94309405,1972,1972,1972,1972,0
|
|
20240105,102900,94309405,1972,1972,1972,1972,5
|
|
20240105,102800,94299545,1972,1972,1972,1972,771
|
|
20240105,102700,92779133,1973,1975,1975,1973,116
|
|
20240105,102600,92550263,1974,1974,1974,1974,106
|
|
20240105,102500,92341019,1975,1975,1975,1975,0
|
|
20240105,102400,92341019,1975,1975,1975,1975,0
|
|
20240105,102300,92341019,1975,1975,1975,1975,4
|
|
20240105,102200,92333119,1975,1975,1975,1975,238
|
|
20240105,102100,91863069,1975,1975,1975,1975,100
|
|
20240105,102000,91665569,1975,1975,1975,1975,9
|
|
20240105,101900,91647794,1973,1973,1973,1973,0
|
|
20240105,101800,91647794,1973,1973,1973,1973,0
|
|
20240105,101700,91647794,1973,1975,1975,1973,19
|
|
20240105,101600,91610287,1971,1971,1971,1971,0
|
|
20240105,101500,91610287,1971,1971,1971,1971,30
|
|
20240105,101400,91551157,1976,1976,1976,1976,0
|
|
20240105,101300,91551157,1976,1976,1976,1976,0
|
|
20240105,101200,91551157,1976,1976,1976,1976,0
|
|
20240105,101100,91551157,1976,1976,1976,1976,2
|
|
20240105,101000,91547205,1976,1973,1976,1971,370
|
|
20240105,100900,90817922,1973,1973,1973,1973,0
|
|
20240105,100800,90817922,1973,1973,1973,1973,0
|
|
20240105,100700,90817922,1973,1973,1973,1973,15
|
|
20240105,100600,90788327,1973,1975,1975,1973,627
|
|
20240105,100500,89550012,1974,1974,1974,1974,10
|
|
20240105,100400,89530272,1975,1975,1975,1975,6
|
|
20240105,100300,89518422,1975,1975,1975,1975,0
|
|
20240105,100200,89518422,1975,1975,1975,1975,0
|
|
20240105,100100,89518422,1975,1975,1975,1975,1
|
|
20240105,100000,89516447,1975,1975,1975,1975,0
|
|
20240105,095900,89516447,1975,1975,1975,1975,0
|
|
20240105,095800,89516447,1975,1976,1976,1975,1018
|
|
20240105,095700,87505893,1976,1977,1977,1976,401
|
|
20240105,095600,86713516,1977,1976,1977,1976,621
|
|
20240105,095500,85486419,1977,1978,1978,1977,1006
|
|
20240105,095400,83497556,1978,1978,1978,1978,1
|
|
20240105,095300,83495578,1977,1977,1977,1977,1020
|
|
20240105,095200,81479038,1977,1977,1977,1977,0
|
|
20240105,095100,81479038,1977,1977,1977,1977,0
|
|
20240105,095000,81479038,1977,1977,1977,1977,452
|
|
20240105,094900,80585434,1981,1981,1981,1981,0
|
|
20240105,094800,80585434,1981,1981,1981,1981,0
|
|
20240105,094700,80585434,1981,1980,1981,1980,616
|
|
20240105,094600,79365523,1980,1980,1980,1980,2312
|
|
20240105,094500,74787763,1980,1979,1980,1979,4248
|
|
20240105,094400,66377458,1980,1978,1980,1978,1325
|
|
20240105,094300,63755984,1977,1977,1977,1977,31
|
|
20240105,094200,63694697,1976,1976,1976,1976,1
|
|
20240105,094100,63692721,1978,1977,1978,1965,3002
|
|
20240105,094000,57787507,1978,1977,1978,1977,421
|
|
20240105,093900,56955169,1977,1972,1977,1972,5928
|
|
20240105,093800,45254135,1973,1971,1973,1971,1141
|
|
20240105,093700,43004148,1971,1969,1971,1969,3001
|
|
20240105,093600,37092346,1969,1969,1969,1969,0
|
|
20240105,093500,37092346,1969,1969,1969,1969,0
|
|
20240105,093400,37092346,1969,1969,1969,1969,30
|
|
20240105,093300,37033276,1969,1968,1969,1968,474
|
|
20240105,093200,36100075,1969,1969,1969,1969,0
|
|
20240105,093100,36100075,1969,1969,1969,1969,0
|
|
20240105,093000,36100075,1969,1969,1969,1969,0
|
|
20240105,092900,36100075,1969,1969,1969,1969,0
|
|
20240105,092800,36100075,1969,1969,1969,1969,49
|
|
20240105,092700,36003594,1969,1967,1969,1967,2306
|
|
20240105,092600,31465461,1968,1969,1969,1968,140
|
|
20240105,092500,31189926,1968,1966,1968,1966,1055
|
|
20240105,092400,29113927,1965,1964,1965,1964,75
|
|
20240105,092300,28966577,1966,1966,1966,1966,268
|
|
20240105,092200,28439689,1966,1964,1966,1964,696
|
|
20240105,092100,27072206,1964,1964,1964,1964,50
|
|
20240105,092000,26974006,1965,1965,1965,1965,0
|
|
20240105,091900,26974006,1965,1964,1965,1964,1966
|
|
20240105,091800,23110903,1962,1962,1962,1962,0
|
|
20240105,091700,23110903,1962,1962,1962,1962,351
|
|
20240105,091600,22422241,1959,1959,1959,1959,0
|
|
20240105,091500,22422241,1959,1959,1959,1959,720
|
|
20240105,091400,21011761,1958,1958,1958,1958,32
|
|
20240105,091300,20949105,1958,1958,1959,1958,21
|
|
20240105,091200,20907986,1959,1959,1959,1959,3
|
|
20240105,091100,20902109,1955,1957,1957,1955,407
|
|
20240105,091000,20106118,1957,1957,1957,1955,318
|
|
20240105,090900,19484222,1957,1957,1957,1957,0
|
|
20240105,090800,19484222,1957,1957,1957,1957,30
|
|
20240105,090700,19425512,1956,1961,1965,1956,400
|
|
20240105,090600,18642436,1955,1956,1956,1955,1000
|
|
20240105,090500,16686721,1961,1961,1961,1961,21
|
|
20240105,090400,16645540,1961,1955,1961,1955,5875
|
|
20240105,090300,5159765,1954,1954,1954,1954,300
|
|
20240105,090200,4573565,1954,1954,1954,1954,200
|
|
20240105,090100,4182765,1954,1954,1954,1954,33
|
|
20240105,090000,4118283,1953,1968,1968,1953,2103
|