596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185300,1040793805,2060,2060,2060,2060,3307
|
|
20230726,185200,1040793805,2060,2060,2060,2060,0
|
|
20230726,185100,1040793805,2060,2060,2060,2060,0
|
|
20230726,185000,1040793805,2060,2060,2060,2060,0
|
|
20230726,184900,1040793805,2060,2060,2060,2060,0
|
|
20230726,184800,1040793805,2060,2060,2060,2060,0
|
|
20230726,184700,1040793805,2060,2060,2060,2060,0
|
|
20230726,184600,1040793805,2060,2060,2060,2060,0
|
|
20230726,184500,1040793805,2060,2060,2060,2060,0
|
|
20230726,184400,1040793805,2060,2060,2060,2060,0
|
|
20230726,184300,1040793805,2060,2060,2060,2060,0
|
|
20230726,184200,1040793805,2060,2060,2060,2060,0
|
|
20230726,184100,1040793805,2060,2060,2060,2060,0
|
|
20230726,184000,1040793805,2060,2060,2060,2060,0
|
|
20230726,183900,1040793805,2060,2060,2060,2060,0
|
|
20230726,183800,1040793805,2060,2060,2060,2060,0
|
|
20230726,183700,1040793805,2060,2060,2060,2060,0
|
|
20230726,183600,1040793805,2060,2060,2060,2060,0
|
|
20230726,183500,1040793805,2060,2060,2060,2060,0
|
|
20230726,183400,1040793805,2060,2060,2060,2060,0
|
|
20230726,183300,1040793805,2060,2060,2060,2060,0
|
|
20230726,183200,1040793805,2060,2060,2060,2060,0
|
|
20230726,183100,1040793805,2060,2060,2060,2060,0
|
|
20230726,183000,1040793805,2060,2060,2060,2060,0
|
|
20230726,182900,1040793805,2060,2060,2060,2060,0
|
|
20230726,182800,1040793805,2060,2060,2060,2060,0
|
|
20230726,182700,1040793805,2060,2060,2060,2060,0
|
|
20230726,182600,1040793805,2060,2060,2060,2060,0
|
|
20230726,182500,1040793805,2060,2060,2060,2060,0
|
|
20230726,182400,1040793805,2060,2060,2060,2060,0
|
|
20230726,182300,1040793805,2060,2060,2060,2060,3307
|
|
20230726,182200,1040793805,2060,2060,2060,2060,0
|
|
20230726,182100,1040793805,2060,2060,2060,2060,0
|
|
20230726,182000,1040793805,2060,2060,2060,2060,0
|
|
20230726,181900,1040793805,2060,2060,2060,2060,0
|
|
20230726,181800,1040793805,2060,2060,2060,2060,0
|
|
20230726,181700,1040793805,2060,2060,2060,2060,0
|
|
20230726,181600,1040793805,2060,2060,2060,2060,0
|
|
20230726,181500,1040793805,2060,2060,2060,2060,0
|
|
20230726,181400,1040793805,2060,2060,2060,2060,0
|
|
20230726,181300,1040793805,2060,2060,2060,2060,0
|
|
20230726,181200,1040793805,2060,2060,2060,2060,0
|
|
20230726,181100,1040793805,2060,2060,2060,2060,0
|
|
20230726,181000,1040793805,2060,2060,2060,2060,0
|
|
20230726,180900,1040793805,2060,2060,2060,2060,0
|
|
20230726,180800,1040793805,2060,2060,2060,2060,0
|
|
20230726,180700,1040793805,2060,2060,2060,2060,0
|
|
20230726,180600,1040793805,2060,2060,2060,2060,0
|
|
20230726,180500,1040793805,2060,2060,2060,2060,0
|
|
20230726,180400,1040793805,2060,2060,2060,2060,0
|
|
20230726,180300,1040793805,2060,2060,2060,2060,0
|
|
20230726,180200,1040793805,2060,2060,2060,2060,0
|
|
20230726,180100,1040793805,2060,2060,2060,2060,0
|
|
20230726,180000,1040793805,2060,2060,2060,2060,0
|
|
20230726,175900,1040793805,2060,2060,2060,2060,0
|
|
20230726,175800,1040793805,2060,2060,2060,2060,0
|
|
20230726,175700,1040793805,2060,2060,2060,2060,0
|
|
20230726,175600,1040793805,2060,2060,2060,2060,0
|
|
20230726,175500,1040793805,2060,2060,2060,2060,0
|
|
20230726,175400,1040793805,2060,2060,2060,2060,0
|
|
20230726,175300,1040793805,2060,2060,2060,2060,3307
|
|
20230726,175200,1040793805,2060,2060,2060,2060,0
|
|
20230726,175100,1040793805,2060,2060,2060,2060,0
|
|
20230726,175000,1040793805,2060,2060,2060,2060,0
|
|
20230726,174900,1040793805,2060,2060,2060,2060,0
|
|
20230726,174800,1040793805,2060,2060,2060,2060,0
|
|
20230726,174700,1040793805,2060,2060,2060,2060,0
|
|
20230726,174600,1040793805,2060,2060,2060,2060,0
|
|
20230726,174500,1040793805,2060,2060,2060,2060,0
|
|
20230726,174400,1040793805,2060,2060,2060,2060,0
|
|
20230726,174300,1040793805,2060,2060,2060,2060,0
|
|
20230726,174200,1040793805,2060,2060,2060,2060,0
|
|
20230726,174100,1040793805,2060,2060,2060,2060,0
|
|
20230726,174000,1040793805,2060,2060,2060,2060,0
|
|
20230726,173900,1040793805,2060,2060,2060,2060,0
|
|
20230726,173800,1040793805,2060,2060,2060,2060,0
|
|
20230726,173700,1040793805,2060,2060,2060,2060,0
|
|
20230726,173600,1040793805,2060,2060,2060,2060,0
|
|
20230726,173500,1040793805,2060,2060,2060,2060,0
|
|
20230726,173400,1040793805,2060,2060,2060,2060,0
|
|
20230726,173300,1040793805,2060,2060,2060,2060,0
|
|
20230726,173200,1040793805,2060,2060,2060,2060,0
|
|
20230726,173100,1040793805,2060,2060,2060,2060,0
|
|
20230726,173000,1040793805,2060,2060,2060,2060,0
|
|
20230726,172900,1040793805,2060,2060,2060,2060,0
|
|
20230726,172800,1040793805,2060,2060,2060,2060,0
|
|
20230726,172700,1040793805,2060,2060,2060,2060,0
|
|
20230726,172600,1040793805,2060,2060,2060,2060,0
|
|
20230726,172500,1040793805,2060,2060,2060,2060,0
|
|
20230726,172400,1040793805,2060,2060,2060,2060,0
|
|
20230726,172300,1040793805,2060,2060,2060,2060,3307
|
|
20230726,172200,1040793805,2060,2060,2060,2060,0
|
|
20230726,172100,1040793805,2060,2060,2060,2060,0
|
|
20230726,172000,1040793805,2060,2060,2060,2060,0
|
|
20230726,171900,1040793805,2060,2060,2060,2060,0
|
|
20230726,171800,1040793805,2060,2060,2060,2060,0
|
|
20230726,171700,1040793805,2060,2060,2060,2060,0
|
|
20230726,171600,1040793805,2060,2060,2060,2060,0
|
|
20230726,171500,1040793805,2060,2060,2060,2060,0
|
|
20230726,171400,1040793805,2060,2060,2060,2060,0
|
|
20230726,171300,1040793805,2060,2060,2060,2060,0
|
|
20230726,171200,1040793805,2060,2060,2060,2060,0
|
|
20230726,171100,1040793805,2060,2060,2060,2060,0
|
|
20230726,171000,1040793805,2060,2060,2060,2060,0
|
|
20230726,170900,1040793805,2060,2060,2060,2060,0
|
|
20230726,170800,1040793805,2060,2060,2060,2060,0
|
|
20230726,170700,1040793805,2060,2060,2060,2060,0
|
|
20230726,170600,1040793805,2060,2060,2060,2060,0
|
|
20230726,170500,1040793805,2060,2060,2060,2060,0
|
|
20230726,170400,1040793805,2060,2060,2060,2060,0
|
|
20230726,170300,1040793805,2060,2060,2060,2060,0
|
|
20230726,170200,1040793805,2060,2060,2060,2060,0
|
|
20230726,170100,1040793805,2060,2060,2060,2060,0
|
|
20230726,170000,1040793805,2060,2060,2060,2060,0
|
|
20230726,165900,1040793805,2060,2060,2060,2060,0
|
|
20230726,165800,1040793805,2060,2060,2060,2060,0
|
|
20230726,165700,1040793805,2060,2060,2060,2060,0
|
|
20230726,165600,1040793805,2060,2060,2060,2060,0
|
|
20230726,165500,1040793805,2060,2060,2060,2060,0
|
|
20230726,165400,1040793805,2060,2060,2060,2060,0
|
|
20230726,165300,1040793805,2060,2060,2060,2060,3307
|
|
20230726,165200,1040793805,2060,2060,2060,2060,0
|
|
20230726,165100,1040793805,2060,2060,2060,2060,0
|
|
20230726,165000,1040793805,2060,2060,2060,2060,0
|
|
20230726,164900,1040793805,2060,2060,2060,2060,0
|
|
20230726,164800,1040793805,2060,2060,2060,2060,0
|
|
20230726,164700,1040793805,2060,2060,2060,2060,0
|
|
20230726,164600,1040793805,2060,2060,2060,2060,0
|
|
20230726,164500,1040793805,2060,2060,2060,2060,0
|
|
20230726,164400,1040793805,2060,2060,2060,2060,0
|
|
20230726,164300,1040793805,2060,2060,2060,2060,0
|
|
20230726,164200,1040793805,2060,2060,2060,2060,0
|
|
20230726,164100,1040793805,2060,2060,2060,2060,0
|
|
20230726,164000,1040793805,2060,2060,2060,2060,0
|
|
20230726,163900,1040793805,2060,2060,2060,2060,0
|
|
20230726,163800,1040793805,2060,2060,2060,2060,0
|
|
20230726,163700,1040793805,2060,2060,2060,2060,0
|
|
20230726,163600,1040793805,2060,2060,2060,2060,0
|
|
20230726,163500,1040793805,2060,2060,2060,2060,0
|
|
20230726,163400,1040793805,2060,2060,2060,2060,0
|
|
20230726,163300,1040793805,2060,2060,2060,2060,0
|
|
20230726,163200,1040793805,2060,2060,2060,2060,0
|
|
20230726,163100,1040793805,2060,2060,2060,2060,0
|
|
20230726,163000,1040793805,2060,2060,2060,2060,0
|
|
20230726,162900,1040793805,2060,2060,2060,2060,0
|
|
20230726,162800,1040793805,2060,2060,2060,2060,0
|
|
20230726,162700,1040793805,2060,2060,2060,2060,0
|
|
20230726,162600,1040793805,2060,2060,2060,2060,0
|
|
20230726,162500,1040793805,2060,2060,2060,2060,0
|
|
20230726,162400,1040793805,2060,2060,2060,2060,0
|
|
20230726,162300,1040793805,2060,2060,2060,2060,3307
|
|
20230726,162200,1040793805,2060,2060,2060,2060,0
|
|
20230726,162100,1040793805,2060,2060,2060,2060,0
|
|
20230726,162000,1040793805,2060,2060,2060,2060,0
|
|
20230726,161900,1040793805,2060,2060,2060,2060,0
|
|
20230726,161800,1040793805,2060,2060,2060,2060,0
|
|
20230726,161700,1040793805,2060,2060,2060,2060,0
|
|
20230726,161600,1040793805,2060,2060,2060,2060,0
|
|
20230726,161500,1040793805,2060,2060,2060,2060,0
|
|
20230726,161400,1040793805,2060,2060,2060,2060,0
|
|
20230726,161300,1040793805,2060,2060,2060,2060,0
|
|
20230726,161200,1040793805,2060,2060,2060,2060,0
|
|
20230726,161100,1040793805,2060,2060,2060,2060,0
|
|
20230726,161000,1040793805,2060,2060,2060,2060,0
|
|
20230726,160900,1040793805,2060,2060,2060,2060,0
|
|
20230726,160800,1040793805,2060,2060,2060,2060,0
|
|
20230726,160700,1040793805,2060,2060,2060,2060,0
|
|
20230726,160600,1040793805,2060,2060,2060,2060,0
|
|
20230726,160500,1040793805,2060,2060,2060,2060,0
|
|
20230726,160400,1040793805,2060,2060,2060,2060,0
|
|
20230726,160300,1040793805,2060,2060,2060,2060,0
|
|
20230726,160200,1040793805,2060,2060,2060,2060,0
|
|
20230726,160100,1040793805,2060,2060,2060,2060,0
|
|
20230726,160000,1040793805,2060,2060,2060,2060,0
|
|
20230726,155900,1040793805,2060,2060,2060,2060,0
|
|
20230726,155800,1040793805,2060,2060,2060,2060,0
|
|
20230726,155700,1040793805,2060,2060,2060,2060,0
|
|
20230726,155600,1040793805,2060,2060,2060,2060,0
|
|
20230726,155500,1040793805,2060,2060,2060,2060,0
|
|
20230726,155400,1040793805,2060,2060,2060,2060,0
|
|
20230726,155300,1040793805,2060,2060,2060,2060,3307
|
|
20230726,155200,1040793805,2060,2060,2060,2060,0
|
|
20230726,155100,1040793805,2060,2060,2060,2060,0
|
|
20230726,155000,1040793805,2060,2060,2060,2060,0
|
|
20230726,154900,1040793805,2060,2060,2060,2060,0
|
|
20230726,154800,1040793805,2060,2060,2060,2060,0
|
|
20230726,154700,1040793805,2060,2060,2060,2060,0
|
|
20230726,154600,1040793805,2060,2060,2060,2060,0
|
|
20230726,154500,1040793805,2060,2060,2060,2060,0
|
|
20230726,154400,1040793805,2060,2060,2060,2060,0
|
|
20230726,154300,1040793805,2060,2060,2060,2060,0
|
|
20230726,154200,1040793805,2060,2060,2060,2060,0
|
|
20230726,154100,1040793805,2060,2060,2060,2060,0
|
|
20230726,154000,1040793805,2060,2060,2060,2060,0
|
|
20230726,153900,1040793805,2060,2060,2060,2060,0
|
|
20230726,153800,1040793805,2060,2060,2060,2060,0
|
|
20230726,153700,1040793805,2060,2060,2060,2060,0
|
|
20230726,153600,1040793805,2060,2060,2060,2060,0
|
|
20230726,153500,1040793805,2060,2060,2060,2060,0
|
|
20230726,153400,1040793805,2060,2060,2060,2060,0
|
|
20230726,153300,1040793805,2060,2060,2060,2060,0
|
|
20230726,153200,1040793805,2060,2060,2060,2060,0
|
|
20230726,153100,1040793805,2060,2060,2060,2060,0
|
|
20230726,153000,1040793805,2060,2060,2060,2060,3307
|
|
20230726,152900,1033981385,2060,2060,2060,2060,0
|
|
20230726,152800,1033981385,2060,2060,2060,2060,0
|
|
20230726,152700,1033981385,2060,2060,2060,2060,0
|
|
20230726,152600,1033981385,2060,2060,2060,2060,0
|
|
20230726,152500,1033981385,2060,2060,2060,2060,0
|
|
20230726,152400,1033981385,2060,2060,2060,2060,0
|
|
20230726,152300,1033981385,2060,2060,2060,2060,0
|
|
20230726,152200,1033981385,2060,2060,2060,2060,0
|
|
20230726,152100,1033981385,2060,2060,2060,2060,0
|
|
20230726,152000,1033981385,2060,2060,2060,2060,0
|
|
20230726,151900,1033981385,2060,2055,2060,2040,167
|
|
20230726,151800,1033638685,2060,2060,2070,2040,574
|
|
20230726,151700,1032456760,2050,2040,2050,2040,1512
|
|
20230726,151600,1029362170,2040,2040,2045,2040,3279
|
|
20230726,151500,1022664415,2040,2035,2040,2035,3272
|
|
20230726,151400,1016000870,2040,2035,2040,2035,504
|
|
20230726,151300,1014973815,2030,2025,2030,2025,341
|
|
20230726,151200,1014281835,2025,2020,2025,2020,171
|
|
20230726,151100,1013936195,2020,2020,2020,2020,122
|
|
20230726,151000,1013689755,2020,2015,2025,2015,3352
|
|
20230726,150900,1006914580,2020,2020,2020,2020,0
|
|
20230726,150800,1006914580,2020,2015,2020,2015,153
|
|
20230726,150700,1006606125,1990,1990,1990,1990,0
|
|
20230726,150600,1006606125,1990,2010,2010,1990,1555
|
|
20230726,150500,1003483322,2015,2020,2020,2015,1759
|
|
20230726,150400,999938267,2020,2025,2035,2020,1329
|
|
20230726,150300,997253657,2020,2020,2020,2020,1790
|
|
20230726,150200,993637857,2025,2025,2025,2025,55
|
|
20230726,150100,993526482,2025,2025,2025,2025,3
|
|
20230726,150000,993520407,2025,2025,2025,2025,2
|
|
20230726,145900,993516357,2020,2020,2020,2020,2155
|
|
20230726,145800,989163257,2025,2025,2025,2025,6
|
|
20230726,145700,989151107,2025,2025,2030,2025,1927
|
|
20230726,145600,985246702,2020,2020,2020,2020,0
|
|
20230726,145500,985246702,2020,2025,2025,2020,800
|
|
20230726,145400,983630392,2030,2025,2030,2025,194
|
|
20230726,145300,983237297,2020,2020,2020,2020,0
|
|
20230726,145200,983237297,2020,2020,2020,2020,0
|
|
20230726,145100,983237297,2020,2020,2020,2020,0
|
|
20230726,145000,983237297,2020,2020,2020,2020,0
|
|
20230726,144900,983237297,2020,2025,2025,2020,120
|
|
20230726,144800,982994447,2050,2030,2050,2030,400
|
|
20230726,144700,982177872,2030,2030,2030,2030,0
|
|
20230726,144600,982177872,2030,2030,2030,2030,1068
|
|
20230726,144500,980009832,2025,2025,2030,2025,221
|
|
20230726,144400,979562302,2025,2025,2025,2025,3
|
|
20230726,144300,979556227,2025,2025,2025,2025,1100
|
|
20230726,144200,977328727,2020,2020,2020,2020,301
|
|
20230726,144100,976720707,2020,2015,2020,2015,2500
|
|
20230726,144000,971672292,2015,2015,2015,2015,0
|
|
20230726,143900,971672292,2015,2015,2015,2015,0
|
|
20230726,143800,971672292,2015,2015,2015,2015,0
|
|
20230726,143700,971672292,2015,2015,2015,2015,1000
|
|
20230726,143600,969657292,2025,2020,2025,2020,900
|
|
20230726,143500,967836707,2020,2020,2020,2020,133
|
|
20230726,143400,967568047,2020,2020,2020,2020,1
|
|
20230726,143300,967566027,2020,2020,2020,2020,376
|
|
20230726,143200,966806507,2015,2015,2015,2015,0
|
|
20230726,143100,966806507,2015,2015,2015,2015,0
|
|
20230726,143000,966806507,2015,2020,2025,2015,3501
|
|
20230726,142900,959717377,2015,2015,2020,2015,3201
|
|
20230726,142800,953253357,2015,2015,2015,2015,1558
|
|
20230726,142700,950113987,2010,2010,2010,2010,0
|
|
20230726,142600,950113987,2010,2010,2010,2010,50
|
|
20230726,142500,950013487,2010,2010,2010,2010,50
|
|
20230726,142400,949912987,2010,2010,2010,2010,2117
|
|
20230726,142300,945657817,2010,2010,2010,2010,0
|
|
20230726,142200,945657817,2010,2010,2010,2010,5
|
|
20230726,142100,945647767,2010,2010,2010,2010,50
|
|
20230726,142000,945547267,2010,2010,2010,2010,150
|
|
20230726,141900,945245767,2015,2015,2015,2015,710
|
|
20230726,141800,943815117,2000,1999,2000,1999,4418
|
|
20230726,141700,934981322,1994,1993,1994,1993,3858
|
|
20230726,141600,927288921,1992,1991,1992,1991,588
|
|
20230726,141500,926117945,1987,1987,1987,1987,1
|
|
20230726,141400,926115958,1992,1992,1992,1992,0
|
|
20230726,141300,926115958,1992,1992,1992,1992,50
|
|
20230726,141200,926016358,1993,1992,1993,1992,501
|
|
20230726,141100,925018365,1993,1993,1993,1993,0
|
|
20230726,141000,925018365,1993,1993,1993,1993,425
|
|
20230726,140900,924171340,1985,1985,1985,1985,0
|
|
20230726,140800,924171340,1985,1993,1993,1985,13
|
|
20230726,140700,924145527,1985,1985,1985,1985,265
|
|
20230726,140600,923619502,1991,1991,1991,1991,100
|
|
20230726,140500,923420402,1991,1991,1991,1991,7
|
|
20230726,140400,923406465,1991,1991,1991,1991,1
|
|
20230726,140300,923404474,1993,1990,1993,1990,7570
|
|
20230726,140200,908327610,1991,1990,1991,1990,1171
|
|
20230726,140100,905996592,1990,1990,1990,1990,0
|
|
20230726,140000,905996592,1990,1984,1990,1983,2002
|
|
20230726,135900,902026611,1990,1991,1991,1983,4501
|
|
20230726,135800,893088845,1989,1989,1989,1989,0
|
|
20230726,135700,893088845,1989,1989,1989,1989,0
|
|
20230726,135600,893088845,1989,1989,1989,1989,758
|
|
20230726,135500,891581183,1989,1984,1989,1984,4774
|
|
20230726,135400,882092872,1983,1990,1991,1983,16722
|
|
20230726,135300,848839375,1989,1989,1991,1989,80
|
|
20230726,135200,848680251,1989,1991,1991,1989,2124
|
|
20230726,135100,844453507,1990,1990,1990,1990,0
|
|
20230726,135000,844453507,1990,1990,1990,1990,0
|
|
20230726,134900,844453507,1990,1990,1990,1990,150
|
|
20230726,134800,844155007,1990,1990,1990,1990,0
|
|
20230726,134700,844155007,1990,1990,1990,1990,0
|
|
20230726,134600,844155007,1990,1990,1990,1990,0
|
|
20230726,134500,844155007,1990,1990,1990,1990,1
|
|
20230726,134400,844153017,1990,1990,1990,1990,0
|
|
20230726,134300,844153017,1990,1990,1990,1990,1
|
|
20230726,134200,844151027,1989,1989,1989,1989,30
|
|
20230726,134100,844091357,1989,1989,1989,1989,0
|
|
20230726,134000,844091357,1989,1990,1990,1989,863
|
|
20230726,133900,842374141,1990,1990,1990,1990,0
|
|
20230726,133800,842374141,1990,1990,1990,1990,20
|
|
20230726,133700,842334341,1990,1990,1990,1990,370
|
|
20230726,133600,841598041,1988,1988,1988,1988,0
|
|
20230726,133500,841598041,1988,1988,1988,1988,0
|
|
20230726,133400,841598041,1988,2000,2000,1988,1670
|
|
20230726,133300,838272621,2000,2000,2000,2000,0
|
|
20230726,133200,838272621,2000,2000,2000,2000,1
|
|
20230726,133100,838270621,1996,1996,1996,1996,180
|
|
20230726,133000,837911341,1997,2000,2005,1997,873
|
|
20230726,132900,836166790,2000,2000,2000,2000,0
|
|
20230726,132800,836166790,2000,2000,2000,2000,1
|
|
20230726,132700,836164790,2000,2000,2000,2000,2
|
|
20230726,132600,836160790,2000,2000,2000,2000,50
|
|
20230726,132500,836060790,2000,2000,2000,2000,0
|
|
20230726,132400,836060790,2000,2000,2000,2000,1575
|
|
20230726,132300,832910790,1999,1998,1999,1998,360
|
|
20230726,132200,832191210,1999,2000,2000,1999,225
|
|
20230726,132100,831741310,2000,2000,2000,2000,0
|
|
20230726,132000,831741310,2000,2000,2000,2000,0
|
|
20230726,131900,831741310,2000,1993,2000,1993,10017
|
|
20230726,131800,811738800,1991,1990,1991,1990,100
|
|
20230726,131700,811539750,1985,1985,1985,1985,0
|
|
20230726,131600,811539750,1985,1985,1985,1985,0
|
|
20230726,131500,811539750,1985,1985,1985,1985,2
|
|
20230726,131400,811535780,1985,1984,1985,1984,550
|
|
20230726,131300,810444080,1984,1982,1984,1982,2103
|
|
20230726,131200,806273301,1979,1979,1979,1979,70
|
|
20230726,131100,806134771,1979,1977,1979,1977,2991
|
|
20230726,131000,800220765,1970,1970,1970,1970,0
|
|
20230726,130900,800220765,1970,1970,1970,1970,0
|
|
20230726,130800,800220765,1970,1971,1971,1970,1712
|
|
20230726,130700,796847855,1972,1979,1979,1972,4868
|
|
20230726,130600,787231571,1979,1979,1979,1979,0
|
|
20230726,130500,787231571,1979,1979,1979,1979,0
|
|
20230726,130400,787231571,1979,1977,1979,1977,2127
|
|
20230726,130300,783022260,1977,1977,1977,1977,0
|
|
20230726,130200,783022260,1977,1977,1977,1977,1794
|
|
20230726,130100,779475522,1977,1977,1977,1977,199
|
|
20230726,130000,779082099,1977,1979,1979,1977,308
|
|
20230726,125900,778472879,1984,1980,1984,1980,2501
|
|
20230726,125800,773520895,1979,1979,1979,1979,107
|
|
20230726,125700,773309142,1979,1979,1979,1979,0
|
|
20230726,125600,773309142,1979,1981,1981,1979,5507
|
|
20230726,125500,762402870,1981,1982,1982,1981,37
|
|
20230726,125400,762329546,1981,1981,1981,1981,3169
|
|
20230726,125300,756051757,1983,1983,1983,1983,2295
|
|
20230726,125200,751500772,1980,1980,1980,1980,0
|
|
20230726,125100,751500772,1980,1982,1982,1980,2519
|
|
20230726,125000,746513136,1983,1983,1983,1983,1
|
|
20230726,124900,746511153,1983,1983,1983,1983,204
|
|
20230726,124800,746106621,1981,1981,1981,1981,4073
|
|
20230726,124700,738038008,1980,1980,1980,1980,301
|
|
20230726,124600,737442028,1974,1973,1981,1972,7135
|
|
20230726,124500,723339402,1973,1975,1976,1972,4991
|
|
20230726,124400,713482678,1975,1980,1980,1975,6095
|
|
20230726,124300,701433978,1980,1981,1984,1980,10141
|
|
20230726,124200,681345801,1981,1987,1987,1981,2666
|
|
20230726,124100,676053671,1988,1988,1988,1988,0
|
|
20230726,124000,676053671,1988,1988,1988,1988,2
|
|
20230726,123900,676049695,1988,1988,1988,1988,121
|
|
20230726,123800,675809147,1988,1994,1994,1988,14760
|
|
20230726,123700,646429023,1993,1993,1993,1993,50
|
|
20230726,123600,646329373,1993,1996,2000,1993,23413
|
|
20230726,123500,599607946,1996,2005,2010,1996,3456
|
|
20230726,123400,592709747,1996,1996,1996,1996,2450
|
|
20230726,123300,587819547,2005,1998,2005,1997,5029
|
|
20230726,123200,577771646,1997,2000,2005,1997,35927
|
|
20230726,123100,505986515,2000,2000,2000,2000,1463
|
|
20230726,123000,503060515,2000,2000,2000,2000,1466
|
|
20230726,122900,500128515,2010,2010,2010,2010,0
|
|
20230726,122800,500128515,2010,2010,2010,2010,1
|
|
20230726,122700,500126505,2000,2000,2000,2000,0
|
|
20230726,122600,500126505,2000,2000,2000,2000,0
|
|
20230726,122500,500126505,2000,2000,2000,2000,0
|
|
20230726,122400,500126505,2000,2000,2000,2000,105
|
|
20230726,122300,499916505,2000,2000,2000,2000,84
|
|
20230726,122200,499748505,2005,2005,2005,2005,0
|
|
20230726,122100,499748505,2005,2005,2005,2005,0
|
|
20230726,122000,499748505,2005,2000,2005,2000,3022
|
|
20230726,121900,493693515,2000,2000,2000,2000,8844
|
|
20230726,121800,476005515,2010,2010,2010,2010,0
|
|
20230726,121700,476005515,2010,2010,2010,2010,91
|
|
20230726,121600,475822605,2005,2005,2005,2005,0
|
|
20230726,121500,475822605,2005,2010,2010,2005,110
|
|
20230726,121400,475602035,2015,2015,2015,2015,0
|
|
20230726,121300,475602035,2015,2015,2015,2015,0
|
|
20230726,121200,475602035,2015,2015,2015,2015,0
|
|
20230726,121100,475602035,2015,2015,2015,2015,0
|
|
20230726,121000,475602035,2015,2015,2015,2015,0
|
|
20230726,120900,475602035,2015,2015,2015,2015,300
|
|
20230726,120800,474997535,2000,2000,2000,2000,0
|
|
20230726,120700,474997535,2000,2010,2010,2000,18796
|
|
20230726,120600,437371715,2020,2020,2020,2020,0
|
|
20230726,120500,437371715,2020,2020,2020,2020,0
|
|
20230726,120400,437371715,2020,2020,2020,2020,0
|
|
20230726,120300,437371715,2020,2020,2020,2020,3
|
|
20230726,120200,437365655,2020,2020,2020,2020,20
|
|
20230726,120100,437325255,2020,2020,2020,2020,1
|
|
20230726,120000,437323235,2025,2025,2025,2025,0
|
|
20230726,115900,437323235,2025,2025,2025,2025,0
|
|
20230726,115800,437323235,2025,2025,2025,2025,0
|
|
20230726,115700,437323235,2025,2025,2025,2025,0
|
|
20230726,115600,437323235,2025,2025,2025,2025,0
|
|
20230726,115500,437323235,2025,2025,2025,2025,0
|
|
20230726,115400,437323235,2025,2025,2025,2025,0
|
|
20230726,115300,437323235,2025,2025,2025,2025,0
|
|
20230726,115200,437323235,2025,2025,2025,2025,0
|
|
20230726,115100,437323235,2025,2025,2025,2025,0
|
|
20230726,115000,437323235,2025,2020,2025,2010,3001
|
|
20230726,114900,431284530,2025,2025,2025,2025,0
|
|
20230726,114800,431284530,2025,2025,2025,2025,194
|
|
20230726,114700,430891680,2020,2020,2020,2020,150
|
|
20230726,114600,430588680,2025,2025,2025,2025,550
|
|
20230726,114500,429474930,2025,2025,2025,2025,0
|
|
20230726,114400,429474930,2025,2025,2025,2025,0
|
|
20230726,114300,429474930,2025,2020,2025,2020,1868
|
|
20230726,114200,425701565,2005,2020,2020,2005,5114
|
|
20230726,114100,415422290,2025,2020,2025,2010,4301
|
|
20230726,114000,406765160,2025,2025,2025,2025,0
|
|
20230726,113900,406765160,2025,2025,2025,2025,0
|
|
20230726,113800,406765160,2025,2025,2025,2025,368
|
|
20230726,113700,406019960,2025,2025,2025,2025,318
|
|
20230726,113600,405376010,2025,2025,2025,2025,0
|
|
20230726,113500,405376010,2025,2025,2025,2025,1
|
|
20230726,113400,405373985,2020,2020,2020,2020,50
|
|
20230726,113300,405272985,2030,2030,2030,2030,1
|
|
20230726,113200,405270955,2030,2030,2030,2030,0
|
|
20230726,113100,405270955,2030,2030,2030,2030,0
|
|
20230726,113000,405270955,2030,2030,2030,2030,0
|
|
20230726,112900,405270955,2030,2020,2030,2020,687
|
|
20230726,112800,403879780,2025,2025,2025,2025,0
|
|
20230726,112700,403879780,2025,2025,2025,2025,50
|
|
20230726,112600,403778530,2025,2015,2025,2015,3290
|
|
20230726,112500,397143670,2015,2015,2015,2015,2
|
|
20230726,112400,397139640,2015,2015,2015,2015,107
|
|
20230726,112300,396924035,2015,2015,2015,2015,836
|
|
20230726,112200,395239495,2015,2015,2015,2015,318
|
|
20230726,112100,394598725,2015,2015,2015,2015,0
|
|
20230726,112000,394598725,2015,2015,2015,2015,0
|
|
20230726,111900,394598725,2015,2005,2015,2005,819
|
|
20230726,111800,392953440,2015,2015,2015,2015,10
|
|
20230726,111700,392933290,2015,2015,2015,2015,0
|
|
20230726,111600,392933290,2015,2015,2015,2015,1
|
|
20230726,111500,392931275,2015,2015,2015,2015,1
|
|
20230726,111400,392929260,2015,2015,2015,2015,10
|
|
20230726,111300,392909110,2020,2015,2020,1997,25676
|
|
20230726,111200,341530819,2015,2015,2015,2015,0
|
|
20230726,111100,341530819,2015,2015,2015,2015,200
|
|
20230726,111000,341127819,2020,2020,2020,2020,0
|
|
20230726,110900,341127819,2020,2015,2020,2015,53
|
|
20230726,110800,341021019,2020,2020,2020,2020,435
|
|
20230726,110700,340142319,2020,2020,2020,2020,5021
|
|
20230726,110600,329999899,2025,2025,2025,2025,0
|
|
20230726,110500,329999899,2025,2025,2025,2025,399
|
|
20230726,110400,329191924,2030,2030,2030,2030,1
|
|
20230726,110300,329189894,2030,2030,2030,2025,255
|
|
20230726,110200,328672249,2030,2025,2030,2025,153
|
|
20230726,110100,328361974,2030,2030,2030,2030,147
|
|
20230726,110000,328063564,2030,2030,2030,2030,2
|
|
20230726,105900,328059504,2030,2030,2030,2030,1
|
|
20230726,105800,328057474,2025,2030,2030,2025,1134
|
|
20230726,105700,325761024,2030,2030,2030,2030,0
|
|
20230726,105600,325761024,2030,2030,2030,2030,5
|
|
20230726,105500,325750874,2030,2030,2030,2030,144
|
|
20230726,105400,325458554,2030,2030,2030,2030,0
|
|
20230726,105300,325458554,2030,2030,2030,2030,616
|
|
20230726,105200,324208074,2025,2025,2025,2025,782
|
|
20230726,105100,322624524,2025,2025,2030,2025,1180
|
|
20230726,105000,320233819,2015,2015,2020,2010,1544
|
|
20230726,104900,317120734,2010,2005,2010,2005,294
|
|
20230726,104800,316529814,2005,1998,2005,1998,5475
|
|
20230726,104700,305563539,1998,1998,1998,1998,90
|
|
20230726,104600,305383719,2000,1999,2000,1999,91
|
|
20230726,104500,305201806,2000,1998,2000,1997,2373
|
|
20230726,104400,300456132,1998,1998,1998,1998,0
|
|
20230726,104300,300456132,1998,1998,1998,1998,999
|
|
20230726,104200,298460130,1998,2000,2000,1998,400
|
|
20230726,104100,297660680,2000,2000,2000,2000,250
|
|
20230726,104000,297160680,1997,1997,2000,1997,4245
|
|
20230726,103900,288676676,1997,1998,1998,1997,1061
|
|
20230726,103800,286557080,2000,2005,2005,2000,20700
|
|
20230726,103700,245105195,2005,2005,2005,2005,10
|
|
20230726,103600,245085145,2015,2015,2015,2005,560
|
|
20230726,103500,243961745,2010,2010,2010,2010,0
|
|
20230726,103400,243961745,2010,2010,2010,2010,500
|
|
20230726,103300,242956745,2010,2010,2010,2010,33
|
|
20230726,103200,242890415,2010,2010,2010,2010,2487
|
|
20230726,103100,237891545,2015,2015,2015,2015,4591
|
|
20230726,103000,228640680,2015,2015,2015,2015,0
|
|
20230726,102900,228640680,2015,2015,2015,2015,0
|
|
20230726,102800,228640680,2015,2015,2015,2015,2887
|
|
20230726,102700,222823375,2015,2015,2015,2015,41
|
|
20230726,102600,222740760,2030,2030,2030,2030,0
|
|
20230726,102500,222740760,2030,2030,2030,2030,1
|
|
20230726,102400,222738730,2015,2030,2030,2015,201
|
|
20230726,102300,222333700,2015,2015,2015,2015,1000
|
|
20230726,102200,220318700,2015,2020,2020,2015,2935
|
|
20230726,102100,214400360,2020,2020,2020,2020,0
|
|
20230726,102000,214400360,2020,2020,2020,2020,920
|
|
20230726,101900,212541960,2020,2040,2040,2020,4379
|
|
20230726,101800,203670350,2030,2030,2030,2030,0
|
|
20230726,101700,203670350,2030,2030,2040,2030,372
|
|
20230726,101600,202915170,2030,2030,2030,2030,1
|
|
20230726,101500,202913140,2030,2045,2045,2030,2
|
|
20230726,101400,202909065,2030,2030,2030,2030,100
|
|
20230726,101300,202706065,2025,2025,2025,2025,30
|
|
20230726,101200,202645315,2025,2025,2025,2025,0
|
|
20230726,101100,202645315,2025,2025,2025,2025,0
|
|
20230726,101000,202645315,2025,2030,2035,2025,1050
|
|
20230726,100900,200514420,2035,2035,2035,2035,0
|
|
20230726,100800,200514420,2035,2035,2035,2035,0
|
|
20230726,100700,200514420,2035,2040,2040,2035,913
|
|
20230726,100600,198656020,2050,2050,2050,2050,0
|
|
20230726,100500,198656020,2050,2050,2050,2050,0
|
|
20230726,100400,198656020,2050,2050,2050,2050,265
|
|
20230726,100300,198112770,2050,2050,2050,2050,1
|
|
20230726,100200,198110720,2035,2035,2050,2035,1056
|
|
20230726,100100,195961745,2035,2050,2050,2035,921
|
|
20230726,100000,194087480,2050,2040,2050,2035,819
|
|
20230726,095900,192417075,2040,2040,2050,2040,586
|
|
20230726,095800,191221485,2040,2040,2040,2040,0
|
|
20230726,095700,191221485,2040,2045,2045,2040,650
|
|
20230726,095600,189895420,2050,2050,2050,2050,3
|
|
20230726,095500,189889270,2045,2050,2050,2045,34
|
|
20230726,095400,189819605,2045,2040,2045,2040,3398
|
|
20230726,095300,182878275,2035,2035,2035,2035,501
|
|
20230726,095200,181858740,2040,2040,2040,2040,1241
|
|
20230726,095100,179327100,2040,2050,2050,2040,1473
|
|
20230726,095000,176310450,2040,2045,2045,2040,2000
|
|
20230726,094900,172225035,2050,2050,2050,2050,0
|
|
20230726,094800,172225035,2050,2045,2050,2045,2065
|
|
20230726,094700,167991895,2045,2045,2045,2045,34
|
|
20230726,094600,167922365,2045,2045,2045,2045,50
|
|
20230726,094500,167820115,2045,2050,2050,2045,1401
|
|
20230726,094400,164952540,2050,2060,2060,2050,11062
|
|
20230726,094300,142269455,2065,2065,2065,2065,17
|
|
20230726,094200,142234350,2060,2060,2060,2060,0
|
|
20230726,094100,142234350,2060,2060,2060,2060,474
|
|
20230726,094000,141257910,2060,2060,2060,2060,11
|
|
20230726,093900,141235250,2060,2060,2060,2060,0
|
|
20230726,093800,141235250,2060,2060,2060,2060,0
|
|
20230726,093700,141235250,2060,2060,2060,2060,2
|
|
20230726,093600,141231130,2070,2070,2070,2070,1
|
|
20230726,093500,141229060,2070,2070,2070,2070,0
|
|
20230726,093400,141229060,2070,2055,2070,2055,4892
|
|
20230726,093300,131148080,2055,2055,2055,2055,1175
|
|
20230726,093200,128733455,2050,2040,2050,2040,8513
|
|
20230726,093100,111339240,2045,2040,2045,2040,161
|
|
20230726,093000,111010295,2040,2045,2045,2040,3175
|
|
20230726,092900,104525520,2050,2055,2055,2050,994
|
|
20230726,092800,102486820,2055,2055,2055,2055,635
|
|
20230726,092700,101181895,2055,2055,2055,2055,33
|
|
20230726,092600,101114080,2055,2050,2055,2050,2556
|
|
20230726,092500,95870400,2050,2050,2050,2050,20
|
|
20230726,092400,95829400,2055,2055,2055,2055,50
|
|
20230726,092300,95726650,2055,2050,2055,2050,4166
|
|
20230726,092200,87170760,2050,2050,2050,2050,326
|
|
20230726,092100,86502460,2050,2065,2065,2040,6430
|
|
20230726,092000,73305475,2070,2070,2070,2070,7
|
|
20230726,091900,73290985,2070,2080,2080,2070,554
|
|
20230726,091800,72141165,2080,2065,2080,2065,321
|
|
20230726,091700,71478285,2080,2080,2080,2080,1
|
|
20230726,091600,71476205,2065,2065,2065,2065,1000
|
|
20230726,091500,69411205,2065,2065,2080,2065,37
|
|
20230726,091400,69334785,2065,2065,2065,2065,1185
|
|
20230726,091300,66887760,2065,2070,2070,2065,51
|
|
20230726,091200,66782220,2065,2070,2070,2065,2253
|
|
20230726,091100,62129580,2065,2085,2085,2065,6197
|
|
20230726,091000,49260420,2085,2090,2090,2085,1081
|
|
20230726,090900,47003535,2085,2085,2085,2085,188
|
|
20230726,090800,46611555,2090,2090,2100,2085,1090
|
|
20230726,090700,44338590,2085,2095,2095,2085,815
|
|
20230726,090600,42632710,2095,2095,2095,2095,0
|
|
20230726,090500,42632710,2095,2095,2095,2095,180
|
|
20230726,090400,42255610,2095,2100,2100,2090,6400
|
|
20230726,090300,28855315,2095,2095,2095,2095,0
|
|
20230726,090200,28855315,2095,2105,2105,2095,7821
|
|
20230726,090100,12439725,2100,2110,2125,2100,3509
|
|
20230726,090000,5057910,2115,2130,2135,2115,2381
|