665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,200200,1051353463,1982,1982,1982,1982,4747
|
|
20230718,200100,1051353463,1982,1982,1982,1982,0
|
|
20230718,200000,1051353463,1982,1982,1982,1982,0
|
|
20230718,195900,1051353463,1982,1982,1982,1982,0
|
|
20230718,195800,1051353463,1982,1982,1982,1982,0
|
|
20230718,195700,1051353463,1982,1982,1982,1982,0
|
|
20230718,195600,1051353463,1982,1982,1982,1982,0
|
|
20230718,195500,1051353463,1982,1982,1982,1982,0
|
|
20230718,195400,1051353463,1982,1982,1982,1982,0
|
|
20230718,195300,1051353463,1982,1982,1982,1982,0
|
|
20230718,195200,1051353463,1982,1982,1982,1982,0
|
|
20230718,195100,1051353463,1982,1982,1982,1982,0
|
|
20230718,195000,1051353463,1982,1982,1982,1982,0
|
|
20230718,194900,1051353463,1982,1982,1982,1982,0
|
|
20230718,194800,1051353463,1982,1982,1982,1982,0
|
|
20230718,194700,1051353463,1982,1982,1982,1982,0
|
|
20230718,194600,1051353463,1982,1982,1982,1982,0
|
|
20230718,194500,1051353463,1982,1982,1982,1982,0
|
|
20230718,194400,1051353463,1982,1982,1982,1982,0
|
|
20230718,194300,1051353463,1982,1982,1982,1982,0
|
|
20230718,194200,1051353463,1982,1982,1982,1982,0
|
|
20230718,194100,1051353463,1982,1982,1982,1982,0
|
|
20230718,194000,1051353463,1982,1982,1982,1982,0
|
|
20230718,193900,1051353463,1982,1982,1982,1982,0
|
|
20230718,193800,1051353463,1982,1982,1982,1982,0
|
|
20230718,193700,1051353463,1982,1982,1982,1982,0
|
|
20230718,193600,1051353463,1982,1982,1982,1982,0
|
|
20230718,193500,1051353463,1982,1982,1982,1982,0
|
|
20230718,193400,1051353463,1982,1982,1982,1982,0
|
|
20230718,193300,1051353463,1982,1982,1982,1982,0
|
|
20230718,193200,1051353463,1982,1982,1982,1982,4747
|
|
20230718,193100,1051353463,1982,1982,1982,1982,0
|
|
20230718,193000,1051353463,1982,1982,1982,1982,0
|
|
20230718,192900,1051353463,1982,1982,1982,1982,0
|
|
20230718,192800,1051353463,1982,1982,1982,1982,0
|
|
20230718,192700,1051353463,1982,1982,1982,1982,0
|
|
20230718,192600,1051353463,1982,1982,1982,1982,0
|
|
20230718,192500,1051353463,1982,1982,1982,1982,0
|
|
20230718,192400,1051353463,1982,1982,1982,1982,0
|
|
20230718,192300,1051353463,1982,1982,1982,1982,0
|
|
20230718,192200,1051353463,1982,1982,1982,1982,0
|
|
20230718,192100,1051353463,1982,1982,1982,1982,0
|
|
20230718,192000,1051353463,1982,1982,1982,1982,0
|
|
20230718,191900,1051353463,1982,1982,1982,1982,0
|
|
20230718,191800,1051353463,1982,1982,1982,1982,0
|
|
20230718,191700,1051353463,1982,1982,1982,1982,0
|
|
20230718,191600,1051353463,1982,1982,1982,1982,0
|
|
20230718,191500,1051353463,1982,1982,1982,1982,0
|
|
20230718,191400,1051353463,1982,1982,1982,1982,0
|
|
20230718,191300,1051353463,1982,1982,1982,1982,0
|
|
20230718,191200,1051353463,1982,1982,1982,1982,0
|
|
20230718,191100,1051353463,1982,1982,1982,1982,0
|
|
20230718,191000,1051353463,1982,1982,1982,1982,0
|
|
20230718,190900,1051353463,1982,1982,1982,1982,0
|
|
20230718,190800,1051353463,1982,1982,1982,1982,0
|
|
20230718,190700,1051353463,1982,1982,1982,1982,0
|
|
20230718,190600,1051353463,1982,1982,1982,1982,0
|
|
20230718,190500,1051353463,1982,1982,1982,1982,0
|
|
20230718,190400,1051353463,1982,1982,1982,1982,0
|
|
20230718,190300,1051353463,1982,1982,1982,1982,0
|
|
20230718,190200,1051353463,1982,1982,1982,1982,4747
|
|
20230718,190100,1051353463,1982,1982,1982,1982,0
|
|
20230718,190000,1051353463,1982,1982,1982,1982,0
|
|
20230718,185900,1051353463,1982,1982,1982,1982,0
|
|
20230718,185800,1051353463,1982,1982,1982,1982,0
|
|
20230718,185700,1051353463,1982,1982,1982,1982,0
|
|
20230718,185600,1051353463,1982,1982,1982,1982,0
|
|
20230718,185500,1051353463,1982,1982,1982,1982,0
|
|
20230718,185400,1051353463,1982,1982,1982,1982,0
|
|
20230718,185300,1051353463,1982,1982,1982,1982,0
|
|
20230718,185200,1051353463,1982,1982,1982,1982,0
|
|
20230718,185100,1051353463,1982,1982,1982,1982,0
|
|
20230718,185000,1051353463,1982,1982,1982,1982,0
|
|
20230718,184900,1051353463,1982,1982,1982,1982,0
|
|
20230718,184800,1051353463,1982,1982,1982,1982,0
|
|
20230718,184700,1051353463,1982,1982,1982,1982,0
|
|
20230718,184600,1051353463,1982,1982,1982,1982,0
|
|
20230718,184500,1051353463,1982,1982,1982,1982,0
|
|
20230718,184400,1051353463,1982,1982,1982,1982,0
|
|
20230718,184300,1051353463,1982,1982,1982,1982,0
|
|
20230718,184200,1051353463,1982,1982,1982,1982,0
|
|
20230718,184100,1051353463,1982,1982,1982,1982,0
|
|
20230718,184000,1051353463,1982,1982,1982,1982,0
|
|
20230718,183900,1051353463,1982,1982,1982,1982,0
|
|
20230718,183800,1051353463,1982,1982,1982,1982,0
|
|
20230718,183700,1051353463,1982,1982,1982,1982,0
|
|
20230718,183600,1051353463,1982,1982,1982,1982,0
|
|
20230718,183500,1051353463,1982,1982,1982,1982,0
|
|
20230718,183400,1051353463,1982,1982,1982,1982,0
|
|
20230718,183300,1051353463,1982,1982,1982,1982,0
|
|
20230718,183200,1051353463,1982,1982,1982,1982,4747
|
|
20230718,183100,1051353463,1982,1982,1982,1982,0
|
|
20230718,183000,1051353463,1982,1982,1982,1982,0
|
|
20230718,182900,1051353463,1982,1982,1982,1982,0
|
|
20230718,182800,1051353463,1982,1982,1982,1982,0
|
|
20230718,182700,1051353463,1982,1982,1982,1982,0
|
|
20230718,182600,1051353463,1982,1982,1982,1982,0
|
|
20230718,182500,1051353463,1982,1982,1982,1982,0
|
|
20230718,182400,1051353463,1982,1982,1982,1982,0
|
|
20230718,182300,1051353463,1982,1982,1982,1982,0
|
|
20230718,182200,1051353463,1982,1982,1982,1982,0
|
|
20230718,182100,1051353463,1982,1982,1982,1982,0
|
|
20230718,182000,1051353463,1982,1982,1982,1982,0
|
|
20230718,181900,1051353463,1982,1982,1982,1982,0
|
|
20230718,181800,1051353463,1982,1982,1982,1982,0
|
|
20230718,181700,1051353463,1982,1982,1982,1982,0
|
|
20230718,181600,1051353463,1982,1982,1982,1982,0
|
|
20230718,181500,1051353463,1982,1982,1982,1982,0
|
|
20230718,181400,1051353463,1982,1982,1982,1982,0
|
|
20230718,181300,1051353463,1982,1982,1982,1982,0
|
|
20230718,181200,1051353463,1982,1982,1982,1982,0
|
|
20230718,181100,1051353463,1982,1982,1982,1982,0
|
|
20230718,181000,1051353463,1982,1982,1982,1982,0
|
|
20230718,180900,1051353463,1982,1982,1982,1982,0
|
|
20230718,180800,1051353463,1982,1982,1982,1982,0
|
|
20230718,180700,1051353463,1982,1982,1982,1982,0
|
|
20230718,180600,1051353463,1982,1982,1982,1982,0
|
|
20230718,180500,1051353463,1982,1982,1982,1982,0
|
|
20230718,180400,1051353463,1982,1982,1982,1982,0
|
|
20230718,180300,1051353463,1982,1982,1982,1982,0
|
|
20230718,180200,1051353463,1982,1982,1982,1982,4747
|
|
20230718,180100,1051353463,1982,1982,1982,1982,0
|
|
20230718,180000,1051353463,1982,1982,1982,1982,0
|
|
20230718,175900,1051353463,1982,1982,1982,1982,0
|
|
20230718,175800,1051353463,1982,1982,1982,1982,0
|
|
20230718,175700,1051353463,1982,1982,1982,1982,0
|
|
20230718,175600,1051353463,1982,1982,1982,1982,0
|
|
20230718,175500,1051353463,1982,1982,1982,1982,0
|
|
20230718,175400,1051353463,1982,1982,1982,1982,0
|
|
20230718,175300,1051353463,1982,1982,1982,1982,0
|
|
20230718,175200,1051353463,1982,1982,1982,1982,0
|
|
20230718,175100,1051353463,1982,1982,1982,1982,0
|
|
20230718,175000,1051353463,1982,1982,1982,1982,0
|
|
20230718,174900,1051353463,1982,1982,1982,1982,0
|
|
20230718,174800,1051353463,1982,1982,1982,1982,0
|
|
20230718,174700,1051353463,1982,1982,1982,1982,0
|
|
20230718,174600,1051353463,1982,1982,1982,1982,0
|
|
20230718,174500,1051353463,1982,1982,1982,1982,0
|
|
20230718,174400,1051353463,1982,1982,1982,1982,0
|
|
20230718,174300,1051353463,1982,1982,1982,1982,0
|
|
20230718,174200,1051353463,1982,1982,1982,1982,0
|
|
20230718,174100,1051353463,1982,1982,1982,1982,0
|
|
20230718,174000,1051353463,1982,1982,1982,1982,0
|
|
20230718,173900,1051353463,1982,1982,1982,1982,0
|
|
20230718,173800,1051353463,1982,1982,1982,1982,0
|
|
20230718,173700,1051353463,1982,1982,1982,1982,0
|
|
20230718,173600,1051353463,1982,1982,1982,1982,0
|
|
20230718,173500,1051353463,1982,1982,1982,1982,0
|
|
20230718,173400,1051353463,1982,1982,1982,1982,0
|
|
20230718,173300,1051353463,1982,1982,1982,1982,0
|
|
20230718,173200,1051353463,1982,1982,1982,1982,4747
|
|
20230718,173100,1051353463,1982,1982,1982,1982,0
|
|
20230718,173000,1051353463,1982,1982,1982,1982,0
|
|
20230718,172900,1051353463,1982,1982,1982,1982,0
|
|
20230718,172800,1051353463,1982,1982,1982,1982,0
|
|
20230718,172700,1051353463,1982,1982,1982,1982,0
|
|
20230718,172600,1051353463,1982,1982,1982,1982,0
|
|
20230718,172500,1051353463,1982,1982,1982,1982,0
|
|
20230718,172400,1051353463,1982,1982,1982,1982,0
|
|
20230718,172300,1051353463,1982,1982,1982,1982,0
|
|
20230718,172200,1051353463,1982,1982,1982,1982,0
|
|
20230718,172100,1051353463,1982,1982,1982,1982,0
|
|
20230718,172000,1051353463,1982,1982,1982,1982,0
|
|
20230718,171900,1051353463,1982,1982,1982,1982,0
|
|
20230718,171800,1051353463,1982,1982,1982,1982,0
|
|
20230718,171700,1051353463,1982,1982,1982,1982,0
|
|
20230718,171600,1051353463,1982,1982,1982,1982,0
|
|
20230718,171500,1051353463,1982,1982,1982,1982,0
|
|
20230718,171400,1051353463,1982,1982,1982,1982,0
|
|
20230718,171300,1051353463,1982,1982,1982,1982,0
|
|
20230718,171200,1051353463,1982,1982,1982,1982,0
|
|
20230718,171100,1051353463,1982,1982,1982,1982,0
|
|
20230718,171000,1051353463,1982,1982,1982,1982,0
|
|
20230718,170900,1051353463,1982,1982,1982,1982,0
|
|
20230718,170800,1051353463,1982,1982,1982,1982,0
|
|
20230718,170700,1051353463,1982,1982,1982,1982,0
|
|
20230718,170600,1051353463,1982,1982,1982,1982,0
|
|
20230718,170500,1051353463,1982,1982,1982,1982,0
|
|
20230718,170400,1051353463,1982,1982,1982,1982,0
|
|
20230718,170300,1051353463,1982,1982,1982,1982,0
|
|
20230718,170200,1051353463,1982,1982,1982,1982,4747
|
|
20230718,170100,1051353463,1982,1982,1982,1982,0
|
|
20230718,170000,1051353463,1982,1982,1982,1982,0
|
|
20230718,165900,1051353463,1982,1982,1982,1982,0
|
|
20230718,165800,1051353463,1982,1982,1982,1982,0
|
|
20230718,165700,1051353463,1982,1982,1982,1982,0
|
|
20230718,165600,1051353463,1982,1982,1982,1982,0
|
|
20230718,165500,1051353463,1982,1982,1982,1982,0
|
|
20230718,165400,1051353463,1982,1982,1982,1982,0
|
|
20230718,165300,1051353463,1982,1982,1982,1982,0
|
|
20230718,165200,1051353463,1982,1982,1982,1982,0
|
|
20230718,165100,1051353463,1982,1982,1982,1982,0
|
|
20230718,165000,1051353463,1982,1982,1982,1982,0
|
|
20230718,164900,1051353463,1982,1982,1982,1982,0
|
|
20230718,164800,1051353463,1982,1982,1982,1982,0
|
|
20230718,164700,1051353463,1982,1982,1982,1982,0
|
|
20230718,164600,1051353463,1982,1982,1982,1982,0
|
|
20230718,164500,1051353463,1982,1982,1982,1982,0
|
|
20230718,164400,1051353463,1982,1982,1982,1982,0
|
|
20230718,164300,1051353463,1982,1982,1982,1982,0
|
|
20230718,164200,1051353463,1982,1982,1982,1982,0
|
|
20230718,164100,1051353463,1982,1982,1982,1982,0
|
|
20230718,164000,1051353463,1982,1982,1982,1982,0
|
|
20230718,163900,1051353463,1982,1982,1982,1982,0
|
|
20230718,163800,1051353463,1982,1982,1982,1982,0
|
|
20230718,163700,1051353463,1982,1982,1982,1982,0
|
|
20230718,163600,1051353463,1982,1982,1982,1982,0
|
|
20230718,163500,1051353463,1982,1982,1982,1982,0
|
|
20230718,163400,1051353463,1982,1982,1982,1982,0
|
|
20230718,163300,1051353463,1982,1982,1982,1982,0
|
|
20230718,163200,1051353463,1982,1982,1982,1982,4747
|
|
20230718,163100,1051353463,1982,1982,1982,1982,0
|
|
20230718,163000,1051353463,1982,1982,1982,1982,0
|
|
20230718,162900,1051353463,1982,1982,1982,1982,0
|
|
20230718,162800,1051353463,1982,1982,1982,1982,0
|
|
20230718,162700,1051353463,1982,1982,1982,1982,0
|
|
20230718,162600,1051353463,1982,1982,1982,1982,0
|
|
20230718,162500,1051353463,1982,1982,1982,1982,0
|
|
20230718,162400,1051353463,1982,1982,1982,1982,0
|
|
20230718,162300,1051353463,1982,1982,1982,1982,0
|
|
20230718,162200,1051353463,1982,1982,1982,1982,0
|
|
20230718,162100,1051353463,1982,1982,1982,1982,0
|
|
20230718,162000,1051353463,1982,1982,1982,1982,0
|
|
20230718,161900,1051353463,1982,1982,1982,1982,0
|
|
20230718,161800,1051353463,1982,1982,1982,1982,0
|
|
20230718,161700,1051353463,1982,1982,1982,1982,0
|
|
20230718,161600,1051353463,1982,1982,1982,1982,0
|
|
20230718,161500,1051353463,1982,1982,1982,1982,0
|
|
20230718,161400,1051353463,1982,1982,1982,1982,0
|
|
20230718,161300,1051353463,1982,1982,1982,1982,0
|
|
20230718,161200,1051353463,1982,1982,1982,1982,0
|
|
20230718,161100,1051353463,1982,1982,1982,1982,0
|
|
20230718,161000,1051353463,1982,1982,1982,1982,0
|
|
20230718,160900,1051353463,1982,1982,1982,1982,0
|
|
20230718,160800,1051353463,1982,1982,1982,1982,0
|
|
20230718,160700,1051353463,1982,1982,1982,1982,0
|
|
20230718,160600,1051353463,1982,1982,1982,1982,0
|
|
20230718,160500,1051353463,1982,1982,1982,1982,0
|
|
20230718,160400,1051353463,1982,1982,1982,1982,0
|
|
20230718,160300,1051353463,1982,1982,1982,1982,0
|
|
20230718,160200,1051353463,1982,1982,1982,1982,4747
|
|
20230718,160100,1051353463,1982,1982,1982,1982,0
|
|
20230718,160000,1051353463,1982,1982,1982,1982,0
|
|
20230718,155900,1051353463,1982,1982,1982,1982,0
|
|
20230718,155800,1051353463,1982,1982,1982,1982,0
|
|
20230718,155700,1051353463,1982,1982,1982,1982,0
|
|
20230718,155600,1051353463,1982,1982,1982,1982,0
|
|
20230718,155500,1051353463,1982,1982,1982,1982,0
|
|
20230718,155400,1051353463,1982,1982,1982,1982,0
|
|
20230718,155300,1051353463,1982,1982,1982,1982,0
|
|
20230718,155200,1051353463,1982,1982,1982,1982,0
|
|
20230718,155100,1051353463,1982,1982,1982,1982,0
|
|
20230718,155000,1051353463,1982,1982,1982,1982,0
|
|
20230718,154900,1051353463,1982,1982,1982,1982,0
|
|
20230718,154800,1051353463,1982,1982,1982,1982,0
|
|
20230718,154700,1051353463,1982,1982,1982,1982,0
|
|
20230718,154600,1051353463,1982,1982,1982,1982,0
|
|
20230718,154500,1051353463,1982,1982,1982,1982,0
|
|
20230718,154400,1051353463,1982,1982,1982,1982,0
|
|
20230718,154300,1051353463,1982,1982,1982,1982,0
|
|
20230718,154200,1051353463,1982,1982,1982,1982,0
|
|
20230718,154100,1051353463,1982,1982,1982,1982,0
|
|
20230718,154000,1051353463,1982,1982,1982,1982,0
|
|
20230718,153900,1051353463,1982,1982,1982,1982,0
|
|
20230718,153800,1051353463,1982,1982,1982,1982,0
|
|
20230718,153700,1051353463,1982,1982,1982,1982,0
|
|
20230718,153600,1051353463,1982,1982,1982,1982,0
|
|
20230718,153500,1051353463,1982,1982,1982,1982,0
|
|
20230718,153400,1051353463,1982,1982,1982,1982,0
|
|
20230718,153300,1051353463,1982,1982,1982,1982,0
|
|
20230718,153200,1051353463,1982,1982,1982,1982,4747
|
|
20230718,153100,1051353463,1982,1982,1982,1982,0
|
|
20230718,153000,1051353463,1982,1982,1982,1982,4747
|
|
20230718,152900,1041944909,1980,1980,1980,1980,0
|
|
20230718,152800,1041944909,1980,1980,1980,1980,0
|
|
20230718,152700,1041944909,1980,1980,1980,1980,0
|
|
20230718,152600,1041944909,1980,1980,1980,1980,0
|
|
20230718,152500,1041944909,1980,1980,1980,1980,0
|
|
20230718,152400,1041944909,1980,1980,1980,1980,0
|
|
20230718,152300,1041944909,1980,1980,1980,1980,0
|
|
20230718,152200,1041944909,1980,1980,1980,1980,0
|
|
20230718,152100,1041944909,1980,1980,1980,1980,0
|
|
20230718,152000,1041944909,1980,1980,1980,1980,0
|
|
20230718,151900,1041944909,1980,1982,1982,1980,1885
|
|
20230718,151800,1038210139,1982,1981,1982,1979,5541
|
|
20230718,151700,1027240939,1982,1978,1982,1977,4544
|
|
20230718,151600,1018255305,1981,1979,1981,1979,158
|
|
20230718,151500,1017942619,1981,1981,1981,1977,304
|
|
20230718,151400,1017341497,1977,1981,1981,1977,5003
|
|
20230718,151300,1007450528,1977,1981,1981,1977,509
|
|
20230718,151200,1006444128,1981,1981,1981,1977,2205
|
|
20230718,151100,1002076675,1980,1982,1982,1980,215
|
|
20230718,151000,1001650572,1982,1982,1982,1982,511
|
|
20230718,150900,1000637770,1976,1981,1982,1976,2144
|
|
20230718,150800,996398740,1981,1976,1981,1976,913
|
|
20230718,150700,994594641,1977,1981,1981,1977,3264
|
|
20230718,150600,988138741,1982,1982,1982,1982,0
|
|
20230718,150500,988138741,1982,1981,1982,1978,2998
|
|
20230718,150400,982207023,1982,1982,1982,1981,341
|
|
20230718,150300,981531494,1981,1981,1981,1981,100
|
|
20230718,150200,981333394,1981,1981,1981,1981,50
|
|
20230718,150100,981234344,1982,1982,1982,1982,5
|
|
20230718,150000,981224434,1982,1983,1983,1982,2
|
|
20230718,145900,981220469,1983,1983,1983,1983,0
|
|
20230718,145800,981220469,1983,1983,1983,1983,4
|
|
20230718,145700,981212537,1983,1983,1983,1983,0
|
|
20230718,145600,981212537,1983,1981,1983,1980,200
|
|
20230718,145500,980816486,1983,1983,1983,1983,30
|
|
20230718,145400,980756996,1983,1983,1983,1983,0
|
|
20230718,145300,980756996,1983,1982,1983,1982,200
|
|
20230718,145200,980360446,1983,1983,1983,1983,0
|
|
20230718,145100,980360446,1983,1983,1983,1983,15
|
|
20230718,145000,980330701,1983,1983,1983,1983,108
|
|
20230718,144900,980116537,1983,1983,1983,1983,0
|
|
20230718,144800,980116537,1983,1983,1983,1983,1
|
|
20230718,144700,980114554,1984,1978,1984,1978,12636
|
|
20230718,144600,955120474,1984,1984,1984,1984,10
|
|
20230718,144500,955100634,1982,1982,1982,1982,6
|
|
20230718,144400,955088742,1982,1982,1982,1979,3969
|
|
20230718,144300,947228092,1982,1984,1984,1982,840
|
|
20230718,144200,945562684,1984,1984,1984,1984,50
|
|
20230718,144100,945463484,1984,1984,1984,1984,1
|
|
20230718,144000,945461500,1982,1982,1982,1982,0
|
|
20230718,143900,945461500,1982,1983,1983,1982,3000
|
|
20230718,143800,939515313,1985,1981,1985,1981,9084
|
|
20230718,143700,921505350,1982,1982,1982,1982,0
|
|
20230718,143600,921505350,1982,1980,1982,1980,3522
|
|
20230718,143500,914531788,1980,1980,1980,1979,1494
|
|
20230718,143400,911574673,1980,1980,1980,1980,1669
|
|
20230718,143300,908270053,1980,1982,1982,1980,228
|
|
20230718,143200,907818557,1982,1980,1982,1980,52
|
|
20230718,143100,907715593,1980,1982,1982,1980,246
|
|
20230718,143000,907228367,1984,1984,1984,1982,40
|
|
20230718,142900,907149045,1977,1980,1980,1977,1630
|
|
20230718,142800,903921734,1980,1980,1984,1980,2740
|
|
20230718,142700,898496146,1980,1980,1980,1980,1200
|
|
20230718,142600,896120146,1984,1984,1984,1984,0
|
|
20230718,142500,896120146,1984,1984,1984,1984,170
|
|
20230718,142400,895782866,1984,1984,1984,1984,0
|
|
20230718,142300,895782866,1984,1984,1984,1984,55
|
|
20230718,142200,895673746,1984,1979,1984,1979,350
|
|
20230718,142100,894979501,1984,1984,1984,1984,0
|
|
20230718,142000,894979501,1984,1984,1984,1984,6
|
|
20230718,141900,894967597,1980,1981,1981,1980,99
|
|
20230718,141800,894771505,1984,1984,1984,1984,3
|
|
20230718,141700,894765553,1984,1981,1984,1981,2382
|
|
20230718,141600,890039947,1984,1982,1984,1982,54
|
|
20230718,141500,889932859,1982,1982,1982,1982,160
|
|
20230718,141400,889615739,1982,1982,1982,1982,1003
|
|
20230718,141300,887627793,1982,1982,1982,1982,1
|
|
20230718,141200,887625811,1981,1981,1982,1981,446
|
|
20230718,141100,886742284,1981,1978,1981,1976,2477
|
|
20230718,141000,881845228,1980,1980,1980,1980,29
|
|
20230718,140900,881787808,1979,1979,1979,1979,1039
|
|
20230718,140800,879731627,1979,1978,1979,1978,863
|
|
20230718,140700,878024523,1978,1979,1979,1976,2228
|
|
20230718,140600,873621314,1978,1978,1979,1977,3616
|
|
20230718,140500,866471330,1978,1979,1979,1978,60
|
|
20230718,140400,866352591,1979,1978,1979,1978,9
|
|
20230718,140300,866334787,1979,1980,1980,1979,202
|
|
20230718,140200,865934829,1980,1980,1980,1980,2
|
|
20230718,140100,865930869,1980,1980,1980,1980,1
|
|
20230718,140000,865928889,1981,1976,1981,1976,13
|
|
20230718,135900,865903192,1976,1980,1980,1976,218
|
|
20230718,135800,865472189,1981,1980,1981,1980,55
|
|
20230718,135700,865363288,1980,1980,1980,1979,3
|
|
20230718,135600,865357349,1980,1980,1980,1980,1
|
|
20230718,135500,865355369,1980,1980,1981,1977,18
|
|
20230718,135400,865319758,1981,1976,1981,1975,581
|
|
20230718,135300,864172246,1982,1977,1982,1977,511
|
|
20230718,135200,863161994,1977,1983,1983,1977,443
|
|
20230718,135100,862285400,1984,1981,1984,1979,1370
|
|
20230718,135000,859567602,1984,1983,1984,1982,1280
|
|
20230718,134900,857028125,1984,1984,1984,1984,0
|
|
20230718,134800,857028125,1984,1984,1984,1984,0
|
|
20230718,134700,857028125,1984,1979,1984,1979,210
|
|
20230718,134600,856612490,1979,1979,1979,1979,0
|
|
20230718,134500,856612490,1979,1979,1979,1979,35
|
|
20230718,134400,856543225,1979,1977,1979,1977,40
|
|
20230718,134300,856464143,1977,1977,1977,1977,13
|
|
20230718,134200,856438442,1976,1975,1977,1975,2004
|
|
20230718,134100,852478534,1975,1975,1977,1975,121
|
|
20230718,134000,852239536,1975,1976,1977,1975,1383
|
|
20230718,133900,849507702,1976,1977,1979,1976,509
|
|
20230718,133800,848501326,1979,1984,1984,1978,83
|
|
20230718,133700,848337089,1979,1979,1979,1979,501
|
|
20230718,133600,847345610,1979,1979,1979,1978,24
|
|
20230718,133500,847298135,1979,1979,1979,1979,45
|
|
20230718,133400,847209080,1979,1979,1979,1979,1
|
|
20230718,133300,847207101,1978,1979,1979,1978,126
|
|
20230718,133200,846957847,1979,1979,1979,1979,10
|
|
20230718,133100,846938057,1978,1978,1984,1977,40
|
|
20230718,133000,846858954,1978,1979,1984,1978,95
|
|
20230718,132900,846670999,1979,1980,1984,1979,196
|
|
20230718,132800,846283006,1980,1981,1984,1978,1638
|
|
20230718,132700,843039764,1981,1982,1985,1981,1037
|
|
20230718,132600,840982364,1984,1984,1984,1983,506
|
|
20230718,132500,839978468,1985,1984,1985,1984,9
|
|
20230718,132400,839960610,1984,1984,1985,1984,195
|
|
20230718,132300,839573592,1984,1984,1984,1984,13
|
|
20230718,132200,839547800,1985,1984,1985,1984,29
|
|
20230718,132100,839490252,1985,1984,1985,1984,174
|
|
20230718,132000,839145035,1984,1985,1985,1984,3
|
|
20230718,131900,839139081,1981,1984,1985,1979,229
|
|
20230718,131800,838684551,1984,1982,1984,1980,871
|
|
20230718,131700,836958935,1982,1982,1982,1982,4
|
|
20230718,131600,836951007,1982,1984,1984,1982,465
|
|
20230718,131500,836028452,1984,1983,1984,1983,15
|
|
20230718,131400,835998695,1984,1984,1984,1983,9
|
|
20230718,131300,835980844,1985,1980,1985,1980,73
|
|
20230718,131200,835836290,1980,1983,1985,1980,121
|
|
20230718,131100,835596240,1984,1984,1984,1984,100
|
|
20230718,131000,835397840,1984,1984,1984,1984,1
|
|
20230718,130900,835395856,1985,1983,1985,1983,26
|
|
20230718,130800,835344278,1985,1983,1985,1983,350
|
|
20230718,130700,834649560,1985,1985,1985,1985,0
|
|
20230718,130600,834649560,1985,1985,1985,1985,0
|
|
20230718,130500,834649560,1985,1981,1985,1976,429
|
|
20230718,130400,833801102,1985,1984,1985,1981,7
|
|
20230718,130300,833787219,1985,1982,1985,1982,117
|
|
20230718,130200,833555319,1982,1982,1982,1982,2
|
|
20230718,130100,833551355,1985,1985,1985,1985,107
|
|
20230718,130000,833338960,1978,1985,1985,1978,405
|
|
20230718,125900,832537196,1985,1985,1985,1985,15
|
|
20230718,125800,832507421,1985,1982,1985,1982,655
|
|
20230718,125700,831209169,1982,1978,1982,1978,16
|
|
20230718,125600,831177481,1978,1976,1978,1976,2066
|
|
20230718,125500,827092009,1976,1977,1977,1976,1080
|
|
20230718,125400,824957873,1978,1979,1979,1977,2141
|
|
20230718,125300,820724758,1979,1980,1980,1979,355
|
|
20230718,125200,820021997,1980,1980,1980,1980,397
|
|
20230718,125100,819235937,1980,1980,1980,1977,1053
|
|
20230718,125000,817153366,1982,1982,1982,1982,1
|
|
20230718,124900,817151384,1977,1980,1980,1977,981
|
|
20230718,124800,815211017,1980,1980,1980,1980,1948
|
|
20230718,124700,811353977,1980,1978,1980,1976,5177
|
|
20230718,124600,801106073,1980,1979,1980,1979,499
|
|
20230718,124500,800118551,1980,1980,1980,1979,294
|
|
20230718,124400,799536432,1980,1980,1980,1980,5
|
|
20230718,124300,799526532,1980,1980,1980,1980,879
|
|
20230718,124200,797786112,1982,1980,1982,1980,1783
|
|
20230718,124100,794255752,1980,1979,1980,1979,43
|
|
20230718,124000,794170645,1979,1980,1980,1979,165
|
|
20230718,123900,793844045,1980,1980,1980,1980,0
|
|
20230718,123800,793844045,1980,1980,1980,1980,230
|
|
20230718,123700,793388645,1980,1980,1980,1980,5
|
|
20230718,123600,793378745,1980,1980,1980,1980,3
|
|
20230718,123500,793372805,1980,1980,1980,1980,0
|
|
20230718,123400,793372805,1980,1980,1980,1980,412
|
|
20230718,123300,792557045,1982,1979,1982,1979,2700
|
|
20230718,123200,787211143,1980,1980,1980,1980,501
|
|
20230718,123100,786219163,1980,1980,1980,1980,252
|
|
20230718,123000,785720203,1980,1980,1980,1969,816
|
|
20230718,122900,784104578,1982,1978,1982,1969,15522
|
|
20230718,122800,753513733,1980,1980,1980,1980,2540
|
|
20230718,122700,748484533,1982,1980,1982,1980,560
|
|
20230718,122600,747375703,1980,1980,1980,1980,204
|
|
20230718,122500,746971783,1980,1980,1980,1980,1000
|
|
20230718,122400,744991783,1981,1981,1981,1981,120
|
|
20230718,122300,744754063,1982,1982,1982,1982,0
|
|
20230718,122200,744754063,1982,1982,1982,1982,867
|
|
20230718,122100,743035669,1982,1982,1982,1982,2
|
|
20230718,122000,743031705,1982,1972,1982,1971,367
|
|
20230718,121900,742307991,1971,1971,1971,1971,0
|
|
20230718,121800,742307991,1971,1971,1971,1971,2569
|
|
20230718,121700,737244492,1971,1972,1972,1971,3736
|
|
20230718,121600,729879628,1971,1971,1971,1971,0
|
|
20230718,121500,729879628,1971,1971,1971,1970,498
|
|
20230718,121400,728898124,1982,1982,1982,1970,2530
|
|
20230718,121300,723906900,1982,1982,1982,1982,8
|
|
20230718,121200,723891044,1982,1979,1982,1977,110
|
|
20230718,121100,723673492,1980,1981,1981,1980,2
|
|
20230718,121000,723669531,1982,1982,1982,1982,5
|
|
20230718,120900,723659621,1986,1987,1987,1981,68
|
|
20230718,120800,723524801,1987,1987,1987,1987,100
|
|
20230718,120700,723326101,1988,1984,1989,1983,294
|
|
20230718,120600,722742869,1985,1974,1985,1974,5169
|
|
20230718,120500,712533457,1974,1974,1974,1974,939
|
|
20230718,120400,710679871,1975,1973,1975,1972,93
|
|
20230718,120300,710496416,1975,1975,1978,1975,1747
|
|
20230718,120200,707043316,1975,1973,1975,1969,8771
|
|
20230718,120100,689755343,1974,1976,1976,1974,8974
|
|
20230718,120000,672034931,1977,1977,1977,1977,4116
|
|
20230718,115900,663897599,1978,1978,1978,1977,543
|
|
20230718,115800,662823714,1978,1982,1982,1977,6873
|
|
20230718,115700,649221897,1980,1981,1981,1980,23914
|
|
20230718,115600,601865599,1982,1982,1982,1982,3144
|
|
20230718,115500,595634191,1983,1983,1983,1983,1
|
|
20230718,115400,595632208,1983,1982,1983,1982,2412
|
|
20230718,115300,590849618,1983,1983,1985,1983,2112
|
|
20230718,115200,586661380,1985,1985,1985,1983,1516
|
|
20230718,115100,583655146,1985,1985,1985,1985,206
|
|
20230718,115000,583246236,1984,1984,1985,1984,107
|
|
20230718,114900,583033947,1985,1984,1985,1983,1106
|
|
20230718,114800,580840542,1985,1985,1985,1983,1131
|
|
20230718,114700,578597753,1983,1984,1985,1983,1126
|
|
20230718,114600,576364667,1985,1985,1985,1985,8607
|
|
20230718,114500,559279772,1985,1986,1986,1984,4436
|
|
20230718,114400,550475235,1985,1990,1991,1985,15004
|
|
20230718,114300,520632320,1990,1989,1990,1989,227
|
|
20230718,114200,520180714,1989,1989,1989,1989,1021
|
|
20230718,114100,518149945,1989,1989,1989,1989,17
|
|
20230718,114000,518116132,1989,1989,1989,1985,3942
|
|
20230718,113900,510291138,1989,1989,1989,1989,0
|
|
20230718,113800,510291138,1989,1989,1989,1989,1
|
|
20230718,113700,510289149,1985,1989,1989,1985,24
|
|
20230718,113600,510241468,1985,1985,1985,1985,930
|
|
20230718,113500,508395418,1985,1985,1985,1985,0
|
|
20230718,113400,508395418,1985,1987,1987,1985,2134
|
|
20230718,113300,504159277,1988,1990,1992,1988,11
|
|
20230718,113200,504137379,1992,1986,1993,1985,2716
|
|
20230718,113100,498743498,1986,1986,1993,1985,16849
|
|
20230718,113000,465297011,1992,1992,1992,1992,37
|
|
20230718,112900,465223307,1992,1993,1993,1992,3
|
|
20230718,112800,465217330,1985,1994,1994,1985,16680
|
|
20230718,112700,432072570,1994,1993,1994,1993,2
|
|
20230718,112600,432068583,1993,1994,1994,1993,529
|
|
20230718,112500,431014206,1994,1994,1994,1994,20
|
|
20230718,112400,430974326,1994,1994,1994,1994,917
|
|
20230718,112300,429145828,1994,1994,1994,1994,271
|
|
20230718,112200,428605454,1994,1994,1994,1994,649
|
|
20230718,112100,427311348,1994,1994,1994,1994,1
|
|
20230718,112000,427309354,1993,1994,1994,1993,139
|
|
20230718,111900,427032318,1997,1997,1997,1997,0
|
|
20230718,111800,427032318,1997,1997,1997,1997,0
|
|
20230718,111700,427032318,1997,1997,1997,1997,19
|
|
20230718,111600,426994375,1997,1993,1997,1990,7617
|
|
20230718,111500,411835256,1992,1992,1992,1992,2
|
|
20230718,111400,411831272,1998,1998,1998,1998,0
|
|
20230718,111300,411831272,1998,1995,1998,1992,180
|
|
20230718,111200,411472553,1999,1999,1999,1999,0
|
|
20230718,111100,411472553,1999,1999,1999,1996,34
|
|
20230718,111000,411404593,1999,2000,2000,1991,3032
|
|
20230718,110900,405366719,1996,1996,2000,1996,188
|
|
20230718,110800,404991459,2000,1997,2000,1997,1002
|
|
20230718,110700,402988119,1999,1995,1999,1995,140
|
|
20230718,110600,402708659,2000,2000,2000,1995,86
|
|
20230718,110500,402536924,2005,1995,2005,1995,324
|
|
20230718,110400,401890281,1996,2000,2000,1996,385
|
|
20230718,110300,401121204,2010,2010,2010,2010,16
|
|
20230718,110200,401089044,2010,2010,2010,2010,0
|
|
20230718,110100,401089044,2010,2005,2010,2005,1802
|
|
20230718,110000,397476029,2010,1995,2010,1992,980
|
|
20230718,105900,395522221,2015,2015,2015,2015,3
|
|
20230718,105800,395516176,2015,2015,2020,1995,144
|
|
20230718,105700,395225996,2010,1992,2010,1992,8195
|
|
20230718,105600,378851788,1992,1991,1992,1991,3274
|
|
20230718,105500,372330980,1992,1992,1992,1992,20
|
|
20230718,105400,372291140,1992,1992,1992,1992,30
|
|
20230718,105300,372231380,1992,1992,1992,1992,60
|
|
20230718,105200,372111860,1986,1992,1992,1986,1508
|
|
20230718,105100,369116158,1992,1992,1992,1992,2001
|
|
20230718,105000,365130166,1992,1992,1992,1992,1
|
|
20230718,104900,365128174,1986,1987,1988,1985,4395
|
|
20230718,104800,356400294,1986,1987,1987,1986,3198
|
|
20230718,104700,350048663,1987,1989,1989,1987,1298
|
|
20230718,104600,347469256,1989,1993,1993,1989,110
|
|
20230718,104500,347250296,1994,1991,1994,1986,15704
|
|
20230718,104400,316019589,1995,1992,1995,1992,11
|
|
20230718,104300,315997674,1990,1996,1996,1990,503
|
|
20230718,104200,314996386,1996,1996,1996,1995,165
|
|
20230718,104100,314667206,1997,1996,1997,1996,690
|
|
20230718,104000,313289957,1996,1995,1996,1995,378
|
|
20230718,103900,312535519,1995,1997,1997,1995,2062
|
|
20230718,103800,308417817,1997,1997,1997,1997,371
|
|
20230718,103700,307676930,1998,1997,1998,1997,1011
|
|
20230718,103600,305657951,1997,1997,1997,1997,1
|
|
20230718,103500,305655954,1996,1995,1996,1994,132
|
|
20230718,103400,305392592,1994,1991,1994,1988,5590
|
|
20230718,103300,294266273,1989,1989,1991,1989,9208
|
|
20230718,103200,275950198,1989,1989,1989,1986,3015
|
|
20230718,103100,269959155,1988,1989,1989,1988,415
|
|
20230718,103000,269133730,1989,1988,1989,1988,33
|
|
20230718,102900,269068115,1988,1989,1989,1988,2
|
|
20230718,102800,269064138,1986,1987,1989,1986,7223
|
|
20230718,102700,254713482,1988,1987,1988,1987,4124
|
|
20230718,102600,246516470,1987,1989,1989,1987,3595
|
|
20230718,102500,239370605,1989,1989,1989,1989,774
|
|
20230718,102400,237831119,1989,1989,1989,1989,543
|
|
20230718,102300,236751092,1989,1990,1990,1989,227
|
|
20230718,102200,236299558,1990,1990,1990,1990,650
|
|
20230718,102100,235006058,1990,1988,1990,1988,262
|
|
20230718,102000,234484680,1990,1987,1990,1985,1609
|
|
20230718,101900,231287894,1987,1986,1987,1985,1533
|
|
20230718,101800,228244608,1987,1987,1987,1986,988
|
|
20230718,101700,226281752,1987,1986,1987,1986,1351
|
|
20230718,101600,223597815,1987,1987,1990,1986,4402
|
|
20230718,101500,214851309,1987,1987,1987,1985,9
|
|
20230718,101400,214833430,1985,1989,1989,1985,303
|
|
20230718,101300,214231779,1985,1989,1989,1985,801
|
|
20230718,101200,212639410,1989,1990,1990,1988,552
|
|
20230718,101100,211541652,1990,1993,1993,1989,331
|
|
20230718,101000,210882833,1993,1989,1993,1988,294
|
|
20230718,100900,210298073,1989,1993,1993,1988,237
|
|
20230718,100800,209826702,1987,1987,1987,1987,67
|
|
20230718,100700,209693573,1987,1988,1993,1987,504
|
|
20230718,100600,208690016,1993,1987,1994,1980,1052
|
|
20230718,100500,206603852,1987,1979,1987,1978,10163
|
|
20230718,100400,186490755,1978,1979,1979,1973,3486
|
|
20230718,100300,179602734,1980,1980,1980,1975,2152
|
|
20230718,100200,175350975,1980,1991,1992,1978,8088
|
|
20230718,100100,159292661,1992,1998,1998,1992,4834
|
|
20230718,100000,149654181,1998,2005,2005,1995,23757
|
|
20230718,095900,102189665,2005,2005,2005,2005,1
|
|
20230718,095800,102187660,2005,2000,2005,2000,501
|
|
20230718,095700,101185655,2000,2005,2005,2000,1774
|
|
20230718,095600,97636585,2005,2005,2005,2005,111
|
|
20230718,095500,97414030,2005,2005,2005,2005,4141
|
|
20230718,095400,89111325,2005,2005,2005,2005,1326
|
|
20230718,095300,86452695,2005,2005,2005,2005,229
|
|
20230718,095200,85993550,2005,2010,2010,2005,21
|
|
20230718,095100,85951395,2005,2005,2010,2005,256
|
|
20230718,095000,85438105,2010,2005,2010,2000,2336
|
|
20230718,094900,80764175,2010,2005,2010,2000,3608
|
|
20230718,094800,73543990,2010,2010,2010,2000,3875
|
|
20230718,094700,65774555,2010,2020,2020,2010,102
|
|
20230718,094600,65569525,2010,2010,2020,2010,1398
|
|
20230718,094500,62759525,2010,2010,2010,2010,364
|
|
20230718,094400,62027885,2010,2010,2010,2010,1
|
|
20230718,094300,62025875,2010,2010,2010,2010,386
|
|
20230718,094200,61250015,2010,2010,2010,2010,246
|
|
20230718,094100,60755555,2010,2020,2020,2010,101
|
|
20230718,094000,60552445,2010,2020,2020,2010,4937
|
|
20230718,093900,50626480,2020,2015,2020,2015,3713
|
|
20230718,093800,43139690,2020,2030,2030,2020,15
|
|
20230718,093700,43109380,2015,2030,2030,2015,615
|
|
20230718,093600,41869975,2030,2030,2030,2020,219
|
|
20230718,093500,41426355,2030,2020,2030,2020,629
|
|
20230718,093400,40155375,2025,2030,2030,2025,2048
|
|
20230718,093300,36007675,2030,2030,2030,2030,317
|
|
20230718,093200,35364165,2030,2035,2035,2030,51
|
|
20230718,093100,35260385,2035,2035,2035,2035,118
|
|
20230718,093000,35020255,2025,2025,2025,2025,100
|
|
20230718,092900,34817755,2025,2025,2025,2025,0
|
|
20230718,092800,34817755,2025,2025,2025,2025,5
|
|
20230718,092700,34807630,2035,2035,2035,2035,56
|
|
20230718,092600,34693670,2035,2035,2035,2035,10
|
|
20230718,092500,34673320,2025,2030,2030,2025,636
|
|
20230718,092400,33385385,2035,2035,2035,2035,10
|
|
20230718,092300,33365035,2035,2035,2035,2015,1602
|
|
20230718,092200,30117665,2030,2030,2030,2030,484
|
|
20230718,092100,29135145,2035,2035,2035,2035,10
|
|
20230718,092000,29114795,2035,2035,2035,2035,0
|
|
20230718,091900,29114795,2035,2035,2035,2035,500
|
|
20230718,091800,28097295,2035,2035,2035,2035,1
|
|
20230718,091700,28095260,2035,2035,2035,2035,1443
|
|
20230718,091600,25158755,2035,2035,2035,2035,200
|
|
20230718,091500,24751755,2035,2040,2040,2035,22
|
|
20230718,091400,24706900,2035,2035,2035,2035,168
|
|
20230718,091300,24365020,2040,2040,2040,2040,15
|
|
20230718,091200,24334420,2040,2030,2040,2030,46
|
|
20230718,091100,24240990,2030,2040,2040,2030,1014
|
|
20230718,091000,22172530,2040,2040,2040,2040,2
|
|
20230718,090900,22168450,2040,2020,2045,2020,1233
|
|
20230718,090800,19661020,2030,2030,2030,2030,15
|
|
20230718,090700,19630570,2020,2020,2020,2015,1376
|
|
20230718,090600,16856050,2030,2020,2030,2010,843
|
|
20230718,090500,15153905,2020,2025,2030,2020,627
|
|
20230718,090400,13883755,2030,2025,2030,2025,55
|
|
20230718,090300,13772320,2030,2030,2030,2020,417
|
|
20230718,090200,12929465,2030,2025,2030,2020,3050
|
|
20230718,090100,6768125,2030,2030,2030,2030,67
|
|
20230718,090000,6632115,2030,2035,2035,2005,3283
|