660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,195700,589597145,1975,1975,1975,1975,3994
|
|
20240215,195600,589597145,1975,1975,1975,1975,0
|
|
20240215,195500,589597145,1975,1975,1975,1975,0
|
|
20240215,195400,589597145,1975,1975,1975,1975,0
|
|
20240215,195300,589597145,1975,1975,1975,1975,0
|
|
20240215,195200,589597145,1975,1975,1975,1975,0
|
|
20240215,195100,589597145,1975,1975,1975,1975,0
|
|
20240215,195000,589597145,1975,1975,1975,1975,0
|
|
20240215,194900,589597145,1975,1975,1975,1975,0
|
|
20240215,194800,589597145,1975,1975,1975,1975,0
|
|
20240215,194700,589597145,1975,1975,1975,1975,0
|
|
20240215,194600,589597145,1975,1975,1975,1975,0
|
|
20240215,194500,589597145,1975,1975,1975,1975,0
|
|
20240215,194400,589597145,1975,1975,1975,1975,0
|
|
20240215,194300,589597145,1975,1975,1975,1975,0
|
|
20240215,194200,589597145,1975,1975,1975,1975,0
|
|
20240215,194100,589597145,1975,1975,1975,1975,0
|
|
20240215,194000,589597145,1975,1975,1975,1975,0
|
|
20240215,193900,589597145,1975,1975,1975,1975,0
|
|
20240215,193800,589597145,1975,1975,1975,1975,0
|
|
20240215,193700,589597145,1975,1975,1975,1975,0
|
|
20240215,193600,589597145,1975,1975,1975,1975,0
|
|
20240215,193500,589597145,1975,1975,1975,1975,0
|
|
20240215,193400,589597145,1975,1975,1975,1975,0
|
|
20240215,193300,589597145,1975,1975,1975,1975,0
|
|
20240215,193200,589597145,1975,1975,1975,1975,0
|
|
20240215,193100,589597145,1975,1975,1975,1975,0
|
|
20240215,193000,589597145,1975,1975,1975,1975,0
|
|
20240215,192900,589597145,1975,1975,1975,1975,0
|
|
20240215,192800,589597145,1975,1975,1975,1975,0
|
|
20240215,192700,589597145,1975,1975,1975,1975,3994
|
|
20240215,192600,589597145,1975,1975,1975,1975,0
|
|
20240215,192500,589597145,1975,1975,1975,1975,0
|
|
20240215,192400,589597145,1975,1975,1975,1975,0
|
|
20240215,192300,589597145,1975,1975,1975,1975,0
|
|
20240215,192200,589597145,1975,1975,1975,1975,0
|
|
20240215,192100,589597145,1975,1975,1975,1975,0
|
|
20240215,192000,589597145,1975,1975,1975,1975,0
|
|
20240215,191900,589597145,1975,1975,1975,1975,0
|
|
20240215,191800,589597145,1975,1975,1975,1975,0
|
|
20240215,191700,589597145,1975,1975,1975,1975,0
|
|
20240215,191600,589597145,1975,1975,1975,1975,0
|
|
20240215,191500,589597145,1975,1975,1975,1975,0
|
|
20240215,191400,589597145,1975,1975,1975,1975,0
|
|
20240215,191300,589597145,1975,1975,1975,1975,0
|
|
20240215,191200,589597145,1975,1975,1975,1975,0
|
|
20240215,191100,589597145,1975,1975,1975,1975,0
|
|
20240215,191000,589597145,1975,1975,1975,1975,0
|
|
20240215,190900,589597145,1975,1975,1975,1975,0
|
|
20240215,190800,589597145,1975,1975,1975,1975,0
|
|
20240215,190700,589597145,1975,1975,1975,1975,0
|
|
20240215,190600,589597145,1975,1975,1975,1975,0
|
|
20240215,190500,589597145,1975,1975,1975,1975,0
|
|
20240215,190400,589597145,1975,1975,1975,1975,0
|
|
20240215,190300,589597145,1975,1975,1975,1975,0
|
|
20240215,190200,589597145,1975,1975,1975,1975,0
|
|
20240215,190100,589597145,1975,1975,1975,1975,0
|
|
20240215,190000,589597145,1975,1975,1975,1975,0
|
|
20240215,185900,589597145,1975,1975,1975,1975,0
|
|
20240215,185800,589597145,1975,1975,1975,1975,0
|
|
20240215,185700,589597145,1975,1975,1975,1975,3994
|
|
20240215,185600,589597145,1975,1975,1975,1975,0
|
|
20240215,185500,589597145,1975,1975,1975,1975,0
|
|
20240215,185400,589597145,1975,1975,1975,1975,0
|
|
20240215,185300,589597145,1975,1975,1975,1975,0
|
|
20240215,185200,589597145,1975,1975,1975,1975,0
|
|
20240215,185100,589597145,1975,1975,1975,1975,0
|
|
20240215,185000,589597145,1975,1975,1975,1975,0
|
|
20240215,184900,589597145,1975,1975,1975,1975,0
|
|
20240215,184800,589597145,1975,1975,1975,1975,0
|
|
20240215,184700,589597145,1975,1975,1975,1975,0
|
|
20240215,184600,589597145,1975,1975,1975,1975,0
|
|
20240215,184500,589597145,1975,1975,1975,1975,0
|
|
20240215,184400,589597145,1975,1975,1975,1975,0
|
|
20240215,184300,589597145,1975,1975,1975,1975,0
|
|
20240215,184200,589597145,1975,1975,1975,1975,0
|
|
20240215,184100,589597145,1975,1975,1975,1975,0
|
|
20240215,184000,589597145,1975,1975,1975,1975,0
|
|
20240215,183900,589597145,1975,1975,1975,1975,0
|
|
20240215,183800,589597145,1975,1975,1975,1975,0
|
|
20240215,183700,589597145,1975,1975,1975,1975,0
|
|
20240215,183600,589597145,1975,1975,1975,1975,0
|
|
20240215,183500,589597145,1975,1975,1975,1975,0
|
|
20240215,183400,589597145,1975,1975,1975,1975,0
|
|
20240215,183300,589597145,1975,1975,1975,1975,0
|
|
20240215,183200,589597145,1975,1975,1975,1975,0
|
|
20240215,183100,589597145,1975,1975,1975,1975,0
|
|
20240215,183000,589597145,1975,1975,1975,1975,0
|
|
20240215,182900,589597145,1975,1975,1975,1975,0
|
|
20240215,182800,589597145,1975,1975,1975,1975,0
|
|
20240215,182700,589597145,1975,1975,1975,1975,3994
|
|
20240215,182600,589597145,1975,1975,1975,1975,0
|
|
20240215,182500,589597145,1975,1975,1975,1975,0
|
|
20240215,182400,589597145,1975,1975,1975,1975,0
|
|
20240215,182300,589597145,1975,1975,1975,1975,0
|
|
20240215,182200,589597145,1975,1975,1975,1975,0
|
|
20240215,182100,589597145,1975,1975,1975,1975,0
|
|
20240215,182000,589597145,1975,1975,1975,1975,0
|
|
20240215,181900,589597145,1975,1975,1975,1975,0
|
|
20240215,181800,589597145,1975,1975,1975,1975,0
|
|
20240215,181700,589597145,1975,1975,1975,1975,0
|
|
20240215,181600,589597145,1975,1975,1975,1975,0
|
|
20240215,181500,589597145,1975,1975,1975,1975,0
|
|
20240215,181400,589597145,1975,1975,1975,1975,0
|
|
20240215,181300,589597145,1975,1975,1975,1975,0
|
|
20240215,181200,589597145,1975,1975,1975,1975,0
|
|
20240215,181100,589597145,1975,1975,1975,1975,0
|
|
20240215,181000,589597145,1975,1975,1975,1975,0
|
|
20240215,180900,589597145,1975,1975,1975,1975,0
|
|
20240215,180800,589597145,1975,1975,1975,1975,0
|
|
20240215,180700,589597145,1975,1975,1975,1975,0
|
|
20240215,180600,589597145,1975,1975,1975,1975,0
|
|
20240215,180500,589597145,1975,1975,1975,1975,0
|
|
20240215,180400,589597145,1975,1975,1975,1975,0
|
|
20240215,180300,589597145,1975,1975,1975,1975,0
|
|
20240215,180200,589597145,1975,1975,1975,1975,0
|
|
20240215,180100,589597145,1975,1975,1975,1975,0
|
|
20240215,180000,589597145,1975,1975,1975,1975,0
|
|
20240215,175900,589597145,1975,1975,1975,1975,0
|
|
20240215,175800,589597145,1975,1975,1975,1975,0
|
|
20240215,175700,589597145,1975,1975,1975,1975,3994
|
|
20240215,175600,589597145,1975,1975,1975,1975,0
|
|
20240215,175500,589597145,1975,1975,1975,1975,0
|
|
20240215,175400,589597145,1975,1975,1975,1975,0
|
|
20240215,175300,589597145,1975,1975,1975,1975,0
|
|
20240215,175200,589597145,1975,1975,1975,1975,0
|
|
20240215,175100,589597145,1975,1975,1975,1975,0
|
|
20240215,175000,589597145,1975,1975,1975,1975,0
|
|
20240215,174900,589597145,1975,1975,1975,1975,0
|
|
20240215,174800,589597145,1975,1975,1975,1975,0
|
|
20240215,174700,589597145,1975,1975,1975,1975,0
|
|
20240215,174600,589597145,1975,1975,1975,1975,0
|
|
20240215,174500,589597145,1975,1975,1975,1975,0
|
|
20240215,174400,589597145,1975,1975,1975,1975,0
|
|
20240215,174300,589597145,1975,1975,1975,1975,0
|
|
20240215,174200,589597145,1975,1975,1975,1975,0
|
|
20240215,174100,589597145,1975,1975,1975,1975,0
|
|
20240215,174000,589597145,1975,1975,1975,1975,0
|
|
20240215,173900,589597145,1975,1975,1975,1975,0
|
|
20240215,173800,589597145,1975,1975,1975,1975,0
|
|
20240215,173700,589597145,1975,1975,1975,1975,0
|
|
20240215,173600,589597145,1975,1975,1975,1975,0
|
|
20240215,173500,589597145,1975,1975,1975,1975,0
|
|
20240215,173400,589597145,1975,1975,1975,1975,0
|
|
20240215,173300,589597145,1975,1975,1975,1975,0
|
|
20240215,173200,589597145,1975,1975,1975,1975,0
|
|
20240215,173100,589597145,1975,1975,1975,1975,0
|
|
20240215,173000,589597145,1975,1975,1975,1975,0
|
|
20240215,172900,589597145,1975,1975,1975,1975,0
|
|
20240215,172800,589597145,1975,1975,1975,1975,0
|
|
20240215,172700,589597145,1975,1975,1975,1975,3994
|
|
20240215,172600,589597145,1975,1975,1975,1975,0
|
|
20240215,172500,589597145,1975,1975,1975,1975,0
|
|
20240215,172400,589597145,1975,1975,1975,1975,0
|
|
20240215,172300,589597145,1975,1975,1975,1975,0
|
|
20240215,172200,589597145,1975,1975,1975,1975,0
|
|
20240215,172100,589597145,1975,1975,1975,1975,0
|
|
20240215,172000,589597145,1975,1975,1975,1975,0
|
|
20240215,171900,589597145,1975,1975,1975,1975,0
|
|
20240215,171800,589597145,1975,1975,1975,1975,0
|
|
20240215,171700,589597145,1975,1975,1975,1975,0
|
|
20240215,171600,589597145,1975,1975,1975,1975,0
|
|
20240215,171500,589597145,1975,1975,1975,1975,0
|
|
20240215,171400,589597145,1975,1975,1975,1975,0
|
|
20240215,171300,589597145,1975,1975,1975,1975,0
|
|
20240215,171200,589597145,1975,1975,1975,1975,0
|
|
20240215,171100,589597145,1975,1975,1975,1975,0
|
|
20240215,171000,589597145,1975,1975,1975,1975,0
|
|
20240215,170900,589597145,1975,1975,1975,1975,0
|
|
20240215,170800,589597145,1975,1975,1975,1975,0
|
|
20240215,170700,589597145,1975,1975,1975,1975,0
|
|
20240215,170600,589597145,1975,1975,1975,1975,0
|
|
20240215,170500,589597145,1975,1975,1975,1975,0
|
|
20240215,170400,589597145,1975,1975,1975,1975,0
|
|
20240215,170300,589597145,1975,1975,1975,1975,0
|
|
20240215,170200,589597145,1975,1975,1975,1975,0
|
|
20240215,170100,589597145,1975,1975,1975,1975,0
|
|
20240215,170000,589597145,1975,1975,1975,1975,0
|
|
20240215,165900,589597145,1975,1975,1975,1975,0
|
|
20240215,165800,589597145,1975,1975,1975,1975,0
|
|
20240215,165700,589597145,1975,1975,1975,1975,3994
|
|
20240215,165600,589597145,1975,1975,1975,1975,0
|
|
20240215,165500,589597145,1975,1975,1975,1975,0
|
|
20240215,165400,589597145,1975,1975,1975,1975,0
|
|
20240215,165300,589597145,1975,1975,1975,1975,0
|
|
20240215,165200,589597145,1975,1975,1975,1975,0
|
|
20240215,165100,589597145,1975,1975,1975,1975,0
|
|
20240215,165000,589597145,1975,1975,1975,1975,0
|
|
20240215,164900,589597145,1975,1975,1975,1975,0
|
|
20240215,164800,589597145,1975,1975,1975,1975,0
|
|
20240215,164700,589597145,1975,1975,1975,1975,0
|
|
20240215,164600,589597145,1975,1975,1975,1975,0
|
|
20240215,164500,589597145,1975,1975,1975,1975,0
|
|
20240215,164400,589597145,1975,1975,1975,1975,0
|
|
20240215,164300,589597145,1975,1975,1975,1975,0
|
|
20240215,164200,589597145,1975,1975,1975,1975,0
|
|
20240215,164100,589597145,1975,1975,1975,1975,0
|
|
20240215,164000,589597145,1975,1975,1975,1975,0
|
|
20240215,163900,589597145,1975,1975,1975,1975,0
|
|
20240215,163800,589597145,1975,1975,1975,1975,0
|
|
20240215,163700,589597145,1975,1975,1975,1975,0
|
|
20240215,163600,589597145,1975,1975,1975,1975,0
|
|
20240215,163500,589597145,1975,1975,1975,1975,0
|
|
20240215,163400,589597145,1975,1975,1975,1975,0
|
|
20240215,163300,589597145,1975,1975,1975,1975,0
|
|
20240215,163200,589597145,1975,1975,1975,1975,0
|
|
20240215,163100,589597145,1975,1975,1975,1975,0
|
|
20240215,163000,589597145,1975,1975,1975,1975,0
|
|
20240215,162900,589597145,1975,1975,1975,1975,0
|
|
20240215,162800,589597145,1975,1975,1975,1975,0
|
|
20240215,162700,589597145,1975,1975,1975,1975,3994
|
|
20240215,162600,589597145,1975,1975,1975,1975,0
|
|
20240215,162500,589597145,1975,1975,1975,1975,0
|
|
20240215,162400,589597145,1975,1975,1975,1975,0
|
|
20240215,162300,589597145,1975,1975,1975,1975,0
|
|
20240215,162200,589597145,1975,1975,1975,1975,0
|
|
20240215,162100,589597145,1975,1975,1975,1975,0
|
|
20240215,162000,589597145,1975,1975,1975,1975,0
|
|
20240215,161900,589597145,1975,1975,1975,1975,0
|
|
20240215,161800,589597145,1975,1975,1975,1975,0
|
|
20240215,161700,589597145,1975,1975,1975,1975,0
|
|
20240215,161600,589597145,1975,1975,1975,1975,0
|
|
20240215,161500,589597145,1975,1975,1975,1975,0
|
|
20240215,161400,589597145,1975,1975,1975,1975,0
|
|
20240215,161300,589597145,1975,1975,1975,1975,0
|
|
20240215,161200,589597145,1975,1975,1975,1975,0
|
|
20240215,161100,589597145,1975,1975,1975,1975,0
|
|
20240215,161000,589597145,1975,1975,1975,1975,0
|
|
20240215,160900,589597145,1975,1975,1975,1975,0
|
|
20240215,160800,589597145,1975,1975,1975,1975,0
|
|
20240215,160700,589597145,1975,1975,1975,1975,0
|
|
20240215,160600,589597145,1975,1975,1975,1975,0
|
|
20240215,160500,589597145,1975,1975,1975,1975,0
|
|
20240215,160400,589597145,1975,1975,1975,1975,0
|
|
20240215,160300,589597145,1975,1975,1975,1975,0
|
|
20240215,160200,589597145,1975,1975,1975,1975,0
|
|
20240215,160100,589597145,1975,1975,1975,1975,0
|
|
20240215,160000,589597145,1975,1975,1975,1975,0
|
|
20240215,155900,589597145,1975,1975,1975,1975,0
|
|
20240215,155800,589597145,1975,1975,1975,1975,0
|
|
20240215,155700,589597145,1975,1975,1975,1975,3994
|
|
20240215,155600,589597145,1975,1975,1975,1975,0
|
|
20240215,155500,589597145,1975,1975,1975,1975,0
|
|
20240215,155400,589597145,1975,1975,1975,1975,0
|
|
20240215,155300,589597145,1975,1975,1975,1975,0
|
|
20240215,155200,589597145,1975,1975,1975,1975,0
|
|
20240215,155100,589597145,1975,1975,1975,1975,0
|
|
20240215,155000,589597145,1975,1975,1975,1975,0
|
|
20240215,154900,589597145,1975,1975,1975,1975,0
|
|
20240215,154800,589597145,1975,1975,1975,1975,0
|
|
20240215,154700,589597145,1975,1975,1975,1975,0
|
|
20240215,154600,589597145,1975,1975,1975,1975,0
|
|
20240215,154500,589597145,1975,1975,1975,1975,0
|
|
20240215,154400,589597145,1975,1975,1975,1975,0
|
|
20240215,154300,589597145,1975,1975,1975,1975,0
|
|
20240215,154200,589597145,1975,1975,1975,1975,0
|
|
20240215,154100,589597145,1975,1975,1975,1975,0
|
|
20240215,154000,589597145,1975,1975,1975,1975,0
|
|
20240215,153900,589597145,1975,1975,1975,1975,0
|
|
20240215,153800,589597145,1975,1975,1975,1975,0
|
|
20240215,153700,589597145,1975,1975,1975,1975,0
|
|
20240215,153600,589597145,1975,1975,1975,1975,0
|
|
20240215,153500,589597145,1975,1975,1975,1975,0
|
|
20240215,153400,589597145,1975,1975,1975,1975,0
|
|
20240215,153300,589597145,1975,1975,1975,1975,0
|
|
20240215,153200,589597145,1975,1975,1975,1975,0
|
|
20240215,153100,589597145,1975,1975,1975,1975,0
|
|
20240215,153000,589597145,1975,1975,1975,1975,3994
|
|
20240215,152900,581708995,1978,1978,1978,1978,0
|
|
20240215,152800,581708995,1978,1978,1978,1978,0
|
|
20240215,152700,581708995,1978,1978,1978,1978,0
|
|
20240215,152600,581708995,1978,1978,1978,1978,0
|
|
20240215,152500,581708995,1978,1978,1978,1978,0
|
|
20240215,152400,581708995,1978,1978,1978,1978,0
|
|
20240215,152300,581708995,1978,1978,1978,1978,0
|
|
20240215,152200,581708995,1978,1978,1978,1978,0
|
|
20240215,152100,581708995,1978,1978,1978,1978,0
|
|
20240215,152000,581708995,1978,1978,1978,1978,0
|
|
20240215,151900,581708995,1978,1976,1978,1975,358
|
|
20240215,151800,581001681,1975,1977,1977,1975,3935
|
|
20240215,151700,573225359,1977,1978,1978,1976,3229
|
|
20240215,151600,566843034,1978,1980,1981,1978,4105
|
|
20240215,151500,558722300,1980,1980,1980,1980,128
|
|
20240215,151400,558468860,1980,1980,1980,1980,9
|
|
20240215,151300,558451040,1980,1980,1980,1980,11
|
|
20240215,151200,558429260,1983,1980,1983,1979,740
|
|
20240215,151100,556964303,1983,1980,1983,1980,2002
|
|
20240215,151000,553000338,1983,1980,1983,1980,2
|
|
20240215,150900,552996375,1983,1980,1983,1980,739
|
|
20240215,150800,551532688,1980,1981,1981,1980,431
|
|
20240215,150700,550678878,1982,1981,1982,1981,701
|
|
20240215,150600,549289497,1980,1980,1980,1980,1
|
|
20240215,150500,549287517,1980,1984,1984,1980,81
|
|
20240215,150400,549126893,1984,1984,1985,1984,350
|
|
20240215,150300,548432293,1985,1985,1985,1985,0
|
|
20240215,150200,548432293,1985,1984,1985,1984,50
|
|
20240215,150100,548333044,1985,1984,1985,1980,504
|
|
20240215,150000,547335105,1985,1985,1985,1980,988
|
|
20240215,145900,545378855,1981,1981,1981,1981,1
|
|
20240215,145800,545376874,1986,1986,1986,1986,0
|
|
20240215,145700,545376874,1986,1986,1986,1986,0
|
|
20240215,145600,545376874,1986,1986,1986,1986,0
|
|
20240215,145500,545376874,1986,1981,1986,1981,103
|
|
20240215,145400,545172704,1986,1981,1986,1981,2
|
|
20240215,145300,545168737,1981,1980,1981,1980,3
|
|
20240215,145200,545162795,1986,1986,1986,1986,11
|
|
20240215,145100,545140949,1986,1986,1986,1986,0
|
|
20240215,145000,545140949,1986,1987,1987,1979,5
|
|
20240215,144900,545131031,1979,1979,1987,1979,11
|
|
20240215,144800,545109216,1987,1986,1987,1978,23
|
|
20240215,144700,545063558,1977,1977,1977,1977,40
|
|
20240215,144600,544984478,1976,1977,1977,1976,424
|
|
20240215,144500,544146243,1977,1976,1977,1976,1590
|
|
20240215,144400,541002815,1976,1977,1977,1976,2260
|
|
20240215,144300,536534802,1977,1978,1978,1977,6279
|
|
20240215,144200,524118005,1978,1980,1987,1978,4790
|
|
20240215,144100,514635539,1981,1982,1982,1981,2562
|
|
20240215,144000,509559316,1982,1981,1982,1981,43
|
|
20240215,143900,509474112,1981,1982,1982,1981,620
|
|
20240215,143800,508245294,1982,1984,1984,1982,2
|
|
20240215,143700,508241328,1987,1987,1987,1987,0
|
|
20240215,143600,508241328,1987,1987,1987,1987,500
|
|
20240215,143500,507247828,1987,1987,1987,1982,3
|
|
20240215,143400,507241872,1982,1982,1982,1981,7024
|
|
20240215,143300,493327004,1981,1981,1981,1981,0
|
|
20240215,143200,493327004,1981,1986,1988,1981,6535
|
|
20240215,143100,480381024,1982,1982,1982,1982,8
|
|
20240215,143000,480365168,1986,1984,1986,1983,154
|
|
20240215,142900,480059779,1986,1984,1986,1984,5
|
|
20240215,142800,480049857,1984,1987,1987,1984,503
|
|
20240215,142700,479050402,1987,1987,1987,1987,1
|
|
20240215,142600,479048415,1983,1983,1983,1983,3
|
|
20240215,142500,479042466,1983,1983,1983,1983,192
|
|
20240215,142400,478661730,1983,1982,1983,1982,200
|
|
20240215,142300,478265136,1983,1983,1983,1983,0
|
|
20240215,142200,478265136,1983,1983,1983,1983,33
|
|
20240215,142100,478199697,1983,1980,1983,1980,653
|
|
20240215,142000,476906604,1980,1980,1980,1980,47
|
|
20240215,141900,476813544,1980,1979,1980,1979,701
|
|
20240215,141800,475426064,1980,1980,1980,1979,622
|
|
20240215,141700,474194876,1980,1980,1983,1980,215
|
|
20240215,141600,473769173,1980,1980,1983,1980,866
|
|
20240215,141500,472054490,1980,1983,1983,1980,19362
|
|
20240215,141400,433700267,1983,1983,1983,1983,1100
|
|
20240215,141300,431518967,1983,1983,1983,1983,170
|
|
20240215,141200,431181857,1983,1985,1985,1983,7329
|
|
20240215,141100,416639604,1988,1985,1988,1985,21
|
|
20240215,141000,416597916,1985,1986,1989,1985,460
|
|
20240215,140900,415684203,1986,1986,1986,1986,100
|
|
20240215,140800,415485603,1986,1986,1986,1986,0
|
|
20240215,140700,415485603,1986,1986,1986,1986,0
|
|
20240215,140600,415485603,1986,1986,1986,1986,85
|
|
20240215,140500,415316793,1989,1986,1989,1986,3
|
|
20240215,140400,415310832,1985,1985,1985,1985,0
|
|
20240215,140300,415310832,1985,1987,1987,1985,2636
|
|
20240215,140200,410074597,1989,1989,1989,1989,0
|
|
20240215,140100,410074597,1989,1989,1989,1988,55
|
|
20240215,140000,409965222,1990,1990,1990,1990,0
|
|
20240215,135900,409965222,1990,1990,1990,1990,0
|
|
20240215,135800,409965222,1990,1990,1990,1990,0
|
|
20240215,135700,409965222,1990,1988,1990,1988,3540
|
|
20240215,135600,402923505,1991,1991,1991,1991,0
|
|
20240215,135500,402923505,1991,1991,1991,1991,30
|
|
20240215,135400,402863775,1991,1991,1991,1991,0
|
|
20240215,135300,402863775,1991,1988,1991,1988,52
|
|
20240215,135200,402760246,1988,1988,1988,1988,3
|
|
20240215,135100,402754282,1992,1992,1992,1992,100
|
|
20240215,135000,402555082,1992,1992,1992,1992,0
|
|
20240215,134900,402555082,1992,1988,1992,1988,2
|
|
20240215,134800,402551102,1992,1989,1992,1989,18
|
|
20240215,134700,402515287,1989,1988,1989,1988,22
|
|
20240215,134600,402471531,1988,1988,1988,1988,2
|
|
20240215,134500,402467555,1988,1992,1992,1988,156
|
|
20240215,134400,402156823,1992,1992,1992,1992,0
|
|
20240215,134300,402156823,1992,1992,1992,1992,0
|
|
20240215,134200,402156823,1992,1992,1992,1992,9
|
|
20240215,134100,402138895,1992,1992,1992,1992,0
|
|
20240215,134000,402138895,1992,1992,1992,1992,0
|
|
20240215,133900,402138895,1992,1992,1992,1992,4
|
|
20240215,133800,402130927,1992,1988,1992,1988,12
|
|
20240215,133700,402107067,1992,1992,1992,1992,0
|
|
20240215,133600,402107067,1992,1988,1992,1987,301
|
|
20240215,133500,401508709,1988,1988,1988,1988,1
|
|
20240215,133400,401506721,1988,1988,1988,1988,1
|
|
20240215,133300,401504733,1990,1988,1992,1988,50
|
|
20240215,133200,401405318,1992,1991,1992,1989,1235
|
|
20240215,133100,398947882,1992,1989,1992,1989,18
|
|
20240215,133000,398912069,1990,1989,1992,1989,223
|
|
20240215,132900,398468317,1990,1990,1990,1990,10
|
|
20240215,132800,398448417,1988,1991,1991,1988,370
|
|
20240215,132700,397712136,1992,1992,1992,1992,0
|
|
20240215,132600,397712136,1992,1992,1992,1992,0
|
|
20240215,132500,397712136,1992,1987,1992,1987,3
|
|
20240215,132400,397706166,1987,1988,1988,1987,51
|
|
20240215,132300,397604779,1991,1991,1991,1991,0
|
|
20240215,132200,397604779,1991,1991,1991,1991,0
|
|
20240215,132100,397604779,1991,1991,1991,1991,3
|
|
20240215,132000,397598806,1991,1991,1991,1991,5
|
|
20240215,131900,397588851,1991,1991,1991,1991,0
|
|
20240215,131800,397588851,1991,1991,1991,1991,5
|
|
20240215,131700,397578896,1992,1987,1992,1987,152
|
|
20240215,131600,397276863,1987,1987,1987,1987,986
|
|
20240215,131500,395317681,1992,1992,1992,1992,0
|
|
20240215,131400,395317681,1992,1992,1992,1992,0
|
|
20240215,131300,395317681,1992,1992,1992,1992,0
|
|
20240215,131200,395317681,1992,1992,1992,1992,10
|
|
20240215,131100,395297761,1992,1992,1992,1992,10
|
|
20240215,131000,395277841,1991,1987,1991,1987,3001
|
|
20240215,130900,389302854,1993,1993,1993,1993,0
|
|
20240215,130800,389302854,1993,1993,1993,1993,0
|
|
20240215,130700,389302854,1993,1993,1993,1993,0
|
|
20240215,130600,389302854,1993,1993,1993,1993,0
|
|
20240215,130500,389302854,1993,1993,1993,1993,1
|
|
20240215,130400,389300861,1986,1986,1986,1986,0
|
|
20240215,130300,389300861,1986,1986,1986,1986,1368
|
|
20240215,130200,386584013,1985,1985,1985,1985,0
|
|
20240215,130100,386584013,1985,1985,1985,1985,0
|
|
20240215,130000,386584013,1985,1985,1985,1985,0
|
|
20240215,125900,386584013,1985,1985,1985,1985,0
|
|
20240215,125800,386584013,1985,1985,1985,1985,10
|
|
20240215,125700,386564163,1985,1985,1985,1985,243
|
|
20240215,125600,386081808,1985,1985,1985,1983,479
|
|
20240215,125500,385130995,1985,1986,1986,1982,11216
|
|
20240215,125400,362882237,1985,1985,1985,1985,1822
|
|
20240215,125300,359265567,1986,1989,1989,1986,8168
|
|
20240215,125200,343035220,1989,1990,1990,1989,16001
|
|
20240215,125100,311193865,1991,1991,1991,1991,1268
|
|
20240215,125000,308669277,1992,1993,1994,1992,100
|
|
20240215,124900,308470018,1994,1994,1994,1994,0
|
|
20240215,124800,308470018,1994,1994,1994,1994,0
|
|
20240215,124700,308470018,1994,1991,1994,1991,530
|
|
20240215,124600,307414785,1991,1991,1991,1990,5913
|
|
20240215,124500,295642092,1992,1992,1992,1992,1414
|
|
20240215,124400,292825404,1995,1995,1995,1995,0
|
|
20240215,124300,292825404,1995,1993,1995,1992,766
|
|
20240215,124200,291299433,1993,1993,1993,1993,7
|
|
20240215,124100,291285482,1992,1992,1992,1992,0
|
|
20240215,124000,291285482,1992,1992,1992,1992,8
|
|
20240215,123900,291269546,1992,1992,1992,1992,1406
|
|
20240215,123800,288468794,1992,1992,1995,1992,1027
|
|
20240215,123700,286422854,1992,1993,1993,1992,2261
|
|
20240215,123600,281918932,1992,1992,1992,1992,15
|
|
20240215,123500,281889052,1992,1992,1992,1992,2
|
|
20240215,123400,281885068,1993,1993,1993,1993,1
|
|
20240215,123300,281883075,1992,1993,1993,1992,37
|
|
20240215,123200,281809349,1993,1993,1993,1993,100
|
|
20240215,123100,281610049,1993,1993,1993,1993,65
|
|
20240215,123000,281480504,1992,1992,1992,1992,400
|
|
20240215,122900,280683704,1992,1993,1993,1992,561
|
|
20240215,122800,279566125,1993,1993,1993,1993,54
|
|
20240215,122700,279458503,1993,1993,1993,1993,0
|
|
20240215,122600,279458503,1993,1993,1993,1993,22
|
|
20240215,122500,279414657,1993,1993,1993,1993,0
|
|
20240215,122400,279414657,1993,1994,1995,1993,7004
|
|
20240215,122300,265453978,1994,1994,1994,1994,50
|
|
20240215,122200,265354278,1995,1995,1995,1995,2
|
|
20240215,122100,265350288,1994,1994,1994,1994,30
|
|
20240215,122000,265290468,1994,1994,1994,1994,0
|
|
20240215,121900,265290468,1994,1994,1994,1994,200
|
|
20240215,121800,264891668,1995,1995,1995,1995,41
|
|
20240215,121700,264809873,1995,1995,1995,1995,100
|
|
20240215,121600,264610373,1995,1995,1995,1995,500
|
|
20240215,121500,263612873,1995,1995,1995,1995,102
|
|
20240215,121400,263409383,1994,1994,1994,1994,0
|
|
20240215,121300,263409383,1994,1994,1994,1994,0
|
|
20240215,121200,263409383,1994,1994,1994,1993,190
|
|
20240215,121100,263030558,1994,1994,1994,1994,150
|
|
20240215,121000,262731458,1994,1994,1994,1993,191
|
|
20240215,120900,262350654,1994,1995,1995,1994,1729
|
|
20240215,120800,258903023,1995,1995,1995,1995,100
|
|
20240215,120700,258703523,1995,1995,1995,1995,973
|
|
20240215,120600,256762388,1996,1997,1997,1996,3840
|
|
20240215,120500,249097738,1996,1996,1996,1996,0
|
|
20240215,120400,249097738,1996,1996,1996,1996,0
|
|
20240215,120300,249097738,1996,1997,1997,1996,1949
|
|
20240215,120200,245206534,1997,1997,1997,1997,0
|
|
20240215,120100,245206534,1997,1997,1997,1997,0
|
|
20240215,120000,245206534,1997,1997,1997,1997,101
|
|
20240215,115900,245004837,1998,1998,1998,1998,0
|
|
20240215,115800,245004837,1998,1999,1999,1998,302
|
|
20240215,115700,244401140,1999,1999,1999,1999,50
|
|
20240215,115600,244301190,1999,1999,1999,1999,389
|
|
20240215,115500,243523579,1999,1999,1999,1999,1
|
|
20240215,115400,243521580,1998,1997,1998,1997,593
|
|
20240215,115300,242336916,1997,1997,1997,1997,0
|
|
20240215,115200,242336916,1997,1997,1997,1997,150
|
|
20240215,115100,242037366,1997,1997,1997,1997,50
|
|
20240215,115000,241937516,1998,1998,1998,1998,0
|
|
20240215,114900,241937516,1998,1998,1998,1998,0
|
|
20240215,114800,241937516,1998,1998,1998,1998,0
|
|
20240215,114700,241937516,1998,1998,1998,1998,0
|
|
20240215,114600,241937516,1998,1998,1998,1998,20
|
|
20240215,114500,241897556,1998,1998,1998,1998,0
|
|
20240215,114400,241897556,1998,1997,1998,1996,1001
|
|
20240215,114300,239899557,1998,1998,1998,1998,1
|
|
20240215,114200,239897559,1996,1996,1996,1996,495
|
|
20240215,114100,238909539,1997,1997,1997,1997,1
|
|
20240215,114000,238907542,1995,1995,1995,1995,50
|
|
20240215,113900,238807792,1998,1998,1998,1998,1
|
|
20240215,113800,238805794,1995,1997,1997,1995,1445
|
|
20240215,113700,235922095,1998,1998,1998,1998,0
|
|
20240215,113600,235922095,1998,1998,1998,1998,50
|
|
20240215,113500,235822195,1998,1998,1998,1998,1
|
|
20240215,113400,235820197,1997,1997,1997,1997,1475
|
|
20240215,113300,232874622,1997,1997,1997,1997,0
|
|
20240215,113200,232874622,1997,1997,1997,1997,150
|
|
20240215,113100,232575072,1997,1997,1997,1996,500
|
|
20240215,113000,231576822,1998,1999,1999,1997,953
|
|
20240215,112900,229672955,2000,2000,2000,2000,202
|
|
20240215,112800,229268955,2000,2000,2000,2000,5000
|
|
20240215,112700,219268955,2000,2000,2000,2000,4808
|
|
20240215,112600,209652955,2000,2000,2000,2000,0
|
|
20240215,112500,209652955,2000,2000,2000,2000,0
|
|
20240215,112400,209652955,2000,2000,2000,2000,3
|
|
20240215,112300,209646955,1998,2000,2000,1998,102
|
|
20240215,112200,209443155,1999,2000,2000,1999,401
|
|
20240215,112100,208641555,1998,1998,1998,1998,200
|
|
20240215,112000,208241955,2000,2000,2000,2000,0
|
|
20240215,111900,208241955,2000,1999,2000,1999,62
|
|
20240215,111800,208118016,1999,1999,1999,1999,100
|
|
20240215,111700,207918116,1999,1999,1999,1999,5
|
|
20240215,111600,207908121,1999,1999,1999,1999,0
|
|
20240215,111500,207908121,1999,1999,1999,1999,1
|
|
20240215,111400,207906122,1998,1998,1998,1998,0
|
|
20240215,111300,207906122,1998,1999,1999,1998,3
|
|
20240215,111200,207900127,1999,1998,1999,1998,103
|
|
20240215,111100,207694330,1999,1999,1999,1999,40
|
|
20240215,111000,207614370,1999,1999,1999,1999,20
|
|
20240215,110900,207574390,2000,2000,2000,2000,0
|
|
20240215,110800,207574390,2000,2000,2000,2000,0
|
|
20240215,110700,207574390,2000,2000,2000,2000,12
|
|
20240215,110600,207550390,2000,2000,2000,2000,10
|
|
20240215,110500,207530390,2000,2000,2000,2000,0
|
|
20240215,110400,207530390,2000,2000,2000,2000,90
|
|
20240215,110300,207350390,2000,2000,2000,2000,1
|
|
20240215,110200,207348390,1998,1998,1998,1998,0
|
|
20240215,110100,207348390,1998,1998,1998,1998,0
|
|
20240215,110000,207348390,1998,1998,1998,1998,100
|
|
20240215,105900,207148590,2000,2000,2000,2000,0
|
|
20240215,105800,207148590,2000,2000,2000,2000,0
|
|
20240215,105700,207148590,2000,2000,2000,2000,0
|
|
20240215,105600,207148590,2000,2000,2000,2000,0
|
|
20240215,105500,207148590,2000,2000,2000,2000,5
|
|
20240215,105400,207138590,2000,2000,2000,2000,0
|
|
20240215,105300,207138590,2000,2000,2000,2000,50
|
|
20240215,105200,207038590,2000,2000,2000,2000,0
|
|
20240215,105100,207038590,2000,2000,2000,2000,50
|
|
20240215,105000,206938590,2000,1995,2000,1995,288
|
|
20240215,104900,206364017,1995,1995,1995,1995,3233
|
|
20240215,104800,199914182,1995,1995,1995,1995,60
|
|
20240215,104700,199794482,1995,1995,1995,1995,117
|
|
20240215,104600,199561067,1995,1995,1995,1995,250
|
|
20240215,104500,199062317,1995,1996,1996,1990,8039
|
|
20240215,104400,183048461,1996,1998,1998,1996,1165
|
|
20240215,104300,180722047,1998,1998,1998,1998,1055
|
|
20240215,104200,178614157,1998,1998,1998,1998,230
|
|
20240215,104100,178154617,2000,2000,2000,2000,250
|
|
20240215,104000,177654617,2000,2000,2000,2000,0
|
|
20240215,103900,177654617,2000,2000,2000,2000,3
|
|
20240215,103800,177648617,1998,2000,2000,1998,4085
|
|
20240215,103700,169482617,1998,1998,1998,1998,78
|
|
20240215,103600,169326773,1998,1998,1998,1998,186
|
|
20240215,103500,168955145,1998,1998,1998,1998,4
|
|
20240215,103400,168947153,1998,1999,1999,1998,535
|
|
20240215,103300,167878221,1999,1999,1999,1999,280
|
|
20240215,103200,167318501,1999,2000,2000,1999,2063
|
|
20240215,103100,163194403,1999,2000,2000,1999,1400
|
|
20240215,103000,160395003,2000,2000,2000,2000,3000
|
|
20240215,102900,154395003,2005,2005,2005,2005,3200
|
|
20240215,102800,147979003,2000,2000,2000,2000,0
|
|
20240215,102700,147979003,2000,2000,2000,2000,5000
|
|
20240215,102600,137979003,2005,2005,2005,2005,3
|
|
20240215,102500,137972988,2000,2000,2000,2000,100
|
|
20240215,102400,137772988,2000,2000,2000,2000,300
|
|
20240215,102300,137172988,2005,2000,2005,2000,1011
|
|
20240215,102200,135150938,2000,2000,2000,2000,0
|
|
20240215,102100,135150938,2000,2000,2000,2000,0
|
|
20240215,102000,135150938,2000,2000,2000,2000,546
|
|
20240215,101900,134058938,2005,2005,2005,2005,500
|
|
20240215,101800,133056438,2005,2005,2005,2005,1
|
|
20240215,101700,133054433,2000,2000,2000,2000,196
|
|
20240215,101600,132662433,2000,2005,2005,2000,2120
|
|
20240215,101500,128422383,2005,2005,2005,2005,0
|
|
20240215,101400,128422383,2005,2005,2005,2005,0
|
|
20240215,101300,128422383,2005,2000,2005,2000,9
|
|
20240215,101200,128404343,2000,2000,2000,2000,5499
|
|
20240215,101100,117406343,2005,2005,2005,2005,60
|
|
20240215,101000,117286043,2005,2005,2005,2000,604
|
|
20240215,100900,116075073,2005,2005,2005,2005,2352
|
|
20240215,100800,111359313,2005,2010,2010,2005,463
|
|
20240215,100700,110430943,2005,2005,2005,2005,278
|
|
20240215,100600,109873553,2010,2010,2010,2010,0
|
|
20240215,100500,109873553,2010,2005,2010,2005,13
|
|
20240215,100400,109847483,2005,2005,2005,2005,0
|
|
20240215,100300,109847483,2005,2005,2005,2005,385
|
|
20240215,100200,109075558,2005,2005,2005,2005,5
|
|
20240215,100100,109065533,2005,2005,2005,2005,251
|
|
20240215,100000,108562278,2000,2000,2000,2000,910
|
|
20240215,095900,106742278,2005,2005,2005,2005,11
|
|
20240215,095800,106720223,1999,1999,1999,1999,0
|
|
20240215,095700,106720223,1999,1999,1999,1999,3500
|
|
20240215,095600,99723723,2005,2005,2005,2005,1
|
|
20240215,095500,99721718,1999,2000,2000,1999,700
|
|
20240215,095400,98322363,2000,2005,2005,2000,4000
|
|
20240215,095300,90322093,2010,2010,2010,2010,0
|
|
20240215,095200,90322093,2010,2010,2010,2010,0
|
|
20240215,095100,90322093,2010,2010,2010,2010,1
|
|
20240215,095000,90320083,2010,2010,2010,2010,49
|
|
20240215,094900,90221593,2010,2005,2010,2005,3139
|
|
20240215,094800,83923988,2000,2000,2000,2000,0
|
|
20240215,094700,83923988,2000,2000,2000,2000,245
|
|
20240215,094600,83433988,2005,2005,2005,2005,38
|
|
20240215,094500,83357798,2005,2005,2005,2005,1
|
|
20240215,094400,83355793,2005,2005,2005,2005,0
|
|
20240215,094300,83355793,2005,2005,2005,2005,0
|
|
20240215,094200,83355793,2005,2000,2005,2000,278
|
|
20240215,094100,82799543,2005,2005,2005,2005,40
|
|
20240215,094000,82719343,2005,2005,2005,2005,5
|
|
20240215,093900,82709318,2005,2005,2005,1999,64
|
|
20240215,093800,82581298,2005,2005,2005,2005,11
|
|
20240215,093700,82559243,2005,2000,2005,2000,2001
|
|
20240215,093600,78557238,2005,2005,2005,2005,0
|
|
20240215,093500,78557238,2005,2005,2005,2005,10
|
|
20240215,093400,78537188,1999,2000,2000,1999,362
|
|
20240215,093300,77813365,2005,2005,2005,2005,1
|
|
20240215,093200,77811360,2000,2000,2000,2000,9551
|
|
20240215,093100,58709360,2005,2005,2005,2005,0
|
|
20240215,093000,58709360,2005,2005,2005,2000,72
|
|
20240215,092900,58565250,2000,2000,2000,2000,2000
|
|
20240215,092800,54565250,2000,2000,2005,2000,8744
|
|
20240215,092700,37059030,2005,2005,2005,2005,10
|
|
20240215,092600,37038980,2000,2000,2000,2000,400
|
|
20240215,092500,36238980,2005,2005,2005,2005,67
|
|
20240215,092400,36104645,2005,2005,2005,2005,0
|
|
20240215,092300,36104645,2005,2005,2005,2000,183
|
|
20240215,092200,35738490,2010,2010,2010,2010,250
|
|
20240215,092100,35235990,2010,2005,2010,2000,4913
|
|
20240215,092000,25405350,2010,2010,2010,2010,10
|
|
20240215,091900,25385250,2005,2005,2010,2005,115
|
|
20240215,091800,25154620,2005,2010,2010,2005,1503
|
|
20240215,091700,22140825,2010,2010,2010,2010,100
|
|
20240215,091600,21939825,2010,2010,2010,2010,45
|
|
20240215,091500,21849375,2010,2010,2010,2010,98
|
|
20240215,091400,21652395,2010,2010,2010,2010,500
|
|
20240215,091300,20647395,2010,2010,2010,2010,0
|
|
20240215,091200,20647395,2010,2010,2010,2010,9
|
|
20240215,091100,20629305,2010,2010,2010,2010,0
|
|
20240215,091000,20629305,2010,2010,2010,2010,21
|
|
20240215,090900,20587095,2015,2010,2015,2010,1000
|
|
20240215,090800,18572105,2015,2000,2015,2000,494
|
|
20240215,090700,17583790,2015,2010,2015,2010,502
|
|
20240215,090600,16574760,2010,2005,2010,2005,543
|
|
20240215,090500,15485985,2010,2020,2020,2010,1942
|
|
20240215,090400,11582545,2015,2015,2020,2015,304
|
|
20240215,090300,10969885,2015,2005,2015,2005,1808
|
|
20240215,090200,7327390,2015,2005,2015,2005,161
|
|
20240215,090100,7003745,2010,2010,2010,2010,994
|
|
20240215,090000,5005805,2010,2005,2010,2005,2496
|