581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183800,620341096,1960,1960,1960,1960,5574
|
|
20230802,183700,620341096,1960,1960,1960,1960,0
|
|
20230802,183600,620341096,1960,1960,1960,1960,0
|
|
20230802,183500,620341096,1960,1960,1960,1960,0
|
|
20230802,183400,620341096,1960,1960,1960,1960,0
|
|
20230802,183300,620341096,1960,1960,1960,1960,0
|
|
20230802,183200,620341096,1960,1960,1960,1960,0
|
|
20230802,183100,620341096,1960,1960,1960,1960,0
|
|
20230802,183000,620341096,1960,1960,1960,1960,0
|
|
20230802,182900,620341096,1960,1960,1960,1960,0
|
|
20230802,182800,620341096,1960,1960,1960,1960,0
|
|
20230802,182700,620341096,1960,1960,1960,1960,0
|
|
20230802,182600,620341096,1960,1960,1960,1960,0
|
|
20230802,182500,620341096,1960,1960,1960,1960,0
|
|
20230802,182400,620341096,1960,1960,1960,1960,0
|
|
20230802,182300,620341096,1960,1960,1960,1960,0
|
|
20230802,182200,620341096,1960,1960,1960,1960,0
|
|
20230802,182100,620341096,1960,1960,1960,1960,0
|
|
20230802,182000,620341096,1960,1960,1960,1960,0
|
|
20230802,181900,620341096,1960,1960,1960,1960,0
|
|
20230802,181800,620341096,1960,1960,1960,1960,0
|
|
20230802,181700,620341096,1960,1960,1960,1960,0
|
|
20230802,181600,620341096,1960,1960,1960,1960,0
|
|
20230802,181500,620341096,1960,1960,1960,1960,0
|
|
20230802,181400,620341096,1960,1960,1960,1960,0
|
|
20230802,181300,620341096,1960,1960,1960,1960,0
|
|
20230802,181200,620341096,1960,1960,1960,1960,0
|
|
20230802,181100,620341096,1960,1960,1960,1960,0
|
|
20230802,181000,620341096,1960,1960,1960,1960,0
|
|
20230802,180900,620341096,1960,1960,1960,1960,0
|
|
20230802,180800,620341096,1960,1960,1960,1960,5574
|
|
20230802,180700,620341096,1960,1960,1960,1960,0
|
|
20230802,180600,620341096,1960,1960,1960,1960,0
|
|
20230802,180500,620341096,1960,1960,1960,1960,0
|
|
20230802,180400,620341096,1960,1960,1960,1960,0
|
|
20230802,180300,620341096,1960,1960,1960,1960,0
|
|
20230802,180200,620341096,1960,1960,1960,1960,0
|
|
20230802,180100,620341096,1960,1960,1960,1960,0
|
|
20230802,180000,620341096,1960,1960,1960,1960,0
|
|
20230802,175900,620341096,1960,1960,1960,1960,0
|
|
20230802,175800,620341096,1960,1960,1960,1960,0
|
|
20230802,175700,620341096,1960,1960,1960,1960,0
|
|
20230802,175600,620341096,1960,1960,1960,1960,0
|
|
20230802,175500,620341096,1960,1960,1960,1960,0
|
|
20230802,175400,620341096,1960,1960,1960,1960,0
|
|
20230802,175300,620341096,1960,1960,1960,1960,0
|
|
20230802,175200,620341096,1960,1960,1960,1960,0
|
|
20230802,175100,620341096,1960,1960,1960,1960,0
|
|
20230802,175000,620341096,1960,1960,1960,1960,0
|
|
20230802,174900,620341096,1960,1960,1960,1960,0
|
|
20230802,174800,620341096,1960,1960,1960,1960,0
|
|
20230802,174700,620341096,1960,1960,1960,1960,0
|
|
20230802,174600,620341096,1960,1960,1960,1960,0
|
|
20230802,174500,620341096,1960,1960,1960,1960,0
|
|
20230802,174400,620341096,1960,1960,1960,1960,0
|
|
20230802,174300,620341096,1960,1960,1960,1960,0
|
|
20230802,174200,620341096,1960,1960,1960,1960,0
|
|
20230802,174100,620341096,1960,1960,1960,1960,0
|
|
20230802,174000,620341096,1960,1960,1960,1960,0
|
|
20230802,173900,620341096,1960,1960,1960,1960,0
|
|
20230802,173800,620341096,1960,1960,1960,1960,5574
|
|
20230802,173700,620341096,1960,1960,1960,1960,0
|
|
20230802,173600,620341096,1960,1960,1960,1960,0
|
|
20230802,173500,620341096,1960,1960,1960,1960,0
|
|
20230802,173400,620341096,1960,1960,1960,1960,0
|
|
20230802,173300,620341096,1960,1960,1960,1960,0
|
|
20230802,173200,620341096,1960,1960,1960,1960,0
|
|
20230802,173100,620341096,1960,1960,1960,1960,0
|
|
20230802,173000,620341096,1960,1960,1960,1960,0
|
|
20230802,172900,620341096,1960,1960,1960,1960,0
|
|
20230802,172800,620341096,1960,1960,1960,1960,0
|
|
20230802,172700,620341096,1960,1960,1960,1960,0
|
|
20230802,172600,620341096,1960,1960,1960,1960,0
|
|
20230802,172500,620341096,1960,1960,1960,1960,0
|
|
20230802,172400,620341096,1960,1960,1960,1960,0
|
|
20230802,172300,620341096,1960,1960,1960,1960,0
|
|
20230802,172200,620341096,1960,1960,1960,1960,0
|
|
20230802,172100,620341096,1960,1960,1960,1960,0
|
|
20230802,172000,620341096,1960,1960,1960,1960,0
|
|
20230802,171900,620341096,1960,1960,1960,1960,0
|
|
20230802,171800,620341096,1960,1960,1960,1960,0
|
|
20230802,171700,620341096,1960,1960,1960,1960,0
|
|
20230802,171600,620341096,1960,1960,1960,1960,0
|
|
20230802,171500,620341096,1960,1960,1960,1960,0
|
|
20230802,171400,620341096,1960,1960,1960,1960,0
|
|
20230802,171300,620341096,1960,1960,1960,1960,0
|
|
20230802,171200,620341096,1960,1960,1960,1960,0
|
|
20230802,171100,620341096,1960,1960,1960,1960,0
|
|
20230802,171000,620341096,1960,1960,1960,1960,0
|
|
20230802,170900,620341096,1960,1960,1960,1960,0
|
|
20230802,170800,620341096,1960,1960,1960,1960,5574
|
|
20230802,170700,620341096,1960,1960,1960,1960,0
|
|
20230802,170600,620341096,1960,1960,1960,1960,0
|
|
20230802,170500,620341096,1960,1960,1960,1960,0
|
|
20230802,170400,620341096,1960,1960,1960,1960,0
|
|
20230802,170300,620341096,1960,1960,1960,1960,0
|
|
20230802,170200,620341096,1960,1960,1960,1960,0
|
|
20230802,170100,620341096,1960,1960,1960,1960,0
|
|
20230802,170000,620341096,1960,1960,1960,1960,0
|
|
20230802,165900,620341096,1960,1960,1960,1960,0
|
|
20230802,165800,620341096,1960,1960,1960,1960,0
|
|
20230802,165700,620341096,1960,1960,1960,1960,0
|
|
20230802,165600,620341096,1960,1960,1960,1960,0
|
|
20230802,165500,620341096,1960,1960,1960,1960,0
|
|
20230802,165400,620341096,1960,1960,1960,1960,0
|
|
20230802,165300,620341096,1960,1960,1960,1960,0
|
|
20230802,165200,620341096,1960,1960,1960,1960,0
|
|
20230802,165100,620341096,1960,1960,1960,1960,0
|
|
20230802,165000,620341096,1960,1960,1960,1960,0
|
|
20230802,164900,620341096,1960,1960,1960,1960,0
|
|
20230802,164800,620341096,1960,1960,1960,1960,0
|
|
20230802,164700,620341096,1960,1960,1960,1960,0
|
|
20230802,164600,620341096,1960,1960,1960,1960,0
|
|
20230802,164500,620341096,1960,1960,1960,1960,0
|
|
20230802,164400,620341096,1960,1960,1960,1960,0
|
|
20230802,164300,620341096,1960,1960,1960,1960,0
|
|
20230802,164200,620341096,1960,1960,1960,1960,0
|
|
20230802,164100,620341096,1960,1960,1960,1960,0
|
|
20230802,164000,620341096,1960,1960,1960,1960,0
|
|
20230802,163900,620341096,1960,1960,1960,1960,0
|
|
20230802,163800,620341096,1960,1960,1960,1960,5574
|
|
20230802,163700,620341096,1960,1960,1960,1960,0
|
|
20230802,163600,620341096,1960,1960,1960,1960,0
|
|
20230802,163500,620341096,1960,1960,1960,1960,0
|
|
20230802,163400,620341096,1960,1960,1960,1960,0
|
|
20230802,163300,620341096,1960,1960,1960,1960,0
|
|
20230802,163200,620341096,1960,1960,1960,1960,0
|
|
20230802,163100,620341096,1960,1960,1960,1960,0
|
|
20230802,163000,620341096,1960,1960,1960,1960,0
|
|
20230802,162900,620341096,1960,1960,1960,1960,0
|
|
20230802,162800,620341096,1960,1960,1960,1960,0
|
|
20230802,162700,620341096,1960,1960,1960,1960,0
|
|
20230802,162600,620341096,1960,1960,1960,1960,0
|
|
20230802,162500,620341096,1960,1960,1960,1960,0
|
|
20230802,162400,620341096,1960,1960,1960,1960,0
|
|
20230802,162300,620341096,1960,1960,1960,1960,0
|
|
20230802,162200,620341096,1960,1960,1960,1960,0
|
|
20230802,162100,620341096,1960,1960,1960,1960,0
|
|
20230802,162000,620341096,1960,1960,1960,1960,0
|
|
20230802,161900,620341096,1960,1960,1960,1960,0
|
|
20230802,161800,620341096,1960,1960,1960,1960,0
|
|
20230802,161700,620341096,1960,1960,1960,1960,0
|
|
20230802,161600,620341096,1960,1960,1960,1960,0
|
|
20230802,161500,620341096,1960,1960,1960,1960,0
|
|
20230802,161400,620341096,1960,1960,1960,1960,0
|
|
20230802,161300,620341096,1960,1960,1960,1960,0
|
|
20230802,161200,620341096,1960,1960,1960,1960,0
|
|
20230802,161100,620341096,1960,1960,1960,1960,0
|
|
20230802,161000,620341096,1960,1960,1960,1960,0
|
|
20230802,160900,620341096,1960,1960,1960,1960,0
|
|
20230802,160800,620341096,1960,1960,1960,1960,5574
|
|
20230802,160700,620341096,1960,1960,1960,1960,0
|
|
20230802,160600,620341096,1960,1960,1960,1960,0
|
|
20230802,160500,620341096,1960,1960,1960,1960,0
|
|
20230802,160400,620341096,1960,1960,1960,1960,0
|
|
20230802,160300,620341096,1960,1960,1960,1960,0
|
|
20230802,160200,620341096,1960,1960,1960,1960,0
|
|
20230802,160100,620341096,1960,1960,1960,1960,0
|
|
20230802,160000,620341096,1960,1960,1960,1960,0
|
|
20230802,155900,620341096,1960,1960,1960,1960,0
|
|
20230802,155800,620341096,1960,1960,1960,1960,0
|
|
20230802,155700,620341096,1960,1960,1960,1960,0
|
|
20230802,155600,620341096,1960,1960,1960,1960,0
|
|
20230802,155500,620341096,1960,1960,1960,1960,0
|
|
20230802,155400,620341096,1960,1960,1960,1960,0
|
|
20230802,155300,620341096,1960,1960,1960,1960,0
|
|
20230802,155200,620341096,1960,1960,1960,1960,0
|
|
20230802,155100,620341096,1960,1960,1960,1960,0
|
|
20230802,155000,620341096,1960,1960,1960,1960,0
|
|
20230802,154900,620341096,1960,1960,1960,1960,0
|
|
20230802,154800,620341096,1960,1960,1960,1960,0
|
|
20230802,154700,620341096,1960,1960,1960,1960,0
|
|
20230802,154600,620341096,1960,1960,1960,1960,0
|
|
20230802,154500,620341096,1960,1960,1960,1960,0
|
|
20230802,154400,620341096,1960,1960,1960,1960,0
|
|
20230802,154300,620341096,1960,1960,1960,1960,0
|
|
20230802,154200,620341096,1960,1960,1960,1960,0
|
|
20230802,154100,620341096,1960,1960,1960,1960,0
|
|
20230802,154000,620341096,1960,1960,1960,1960,0
|
|
20230802,153900,620341096,1960,1960,1960,1960,0
|
|
20230802,153800,620341096,1960,1960,1960,1960,5574
|
|
20230802,153700,620341096,1960,1960,1960,1960,0
|
|
20230802,153600,620341096,1960,1960,1960,1960,0
|
|
20230802,153500,620341096,1960,1960,1960,1960,0
|
|
20230802,153400,620341096,1960,1960,1960,1960,0
|
|
20230802,153300,620341096,1960,1960,1960,1960,0
|
|
20230802,153200,620341096,1960,1960,1960,1960,0
|
|
20230802,153100,620341096,1960,1960,1960,1960,0
|
|
20230802,153000,620341096,1960,1960,1960,1960,5574
|
|
20230802,152900,609416056,1958,1958,1958,1958,0
|
|
20230802,152800,609416056,1958,1958,1958,1958,0
|
|
20230802,152700,609416056,1958,1958,1958,1958,0
|
|
20230802,152600,609416056,1958,1958,1958,1958,0
|
|
20230802,152500,609416056,1958,1958,1958,1958,0
|
|
20230802,152400,609416056,1958,1958,1958,1958,0
|
|
20230802,152300,609416056,1958,1958,1958,1958,0
|
|
20230802,152200,609416056,1958,1958,1958,1958,0
|
|
20230802,152100,609416056,1958,1958,1958,1958,0
|
|
20230802,152000,609416056,1958,1958,1958,1958,0
|
|
20230802,151900,609416056,1958,1957,1958,1957,801
|
|
20230802,151800,607847699,1958,1957,1958,1957,1151
|
|
20230802,151700,605594191,1957,1958,1958,1957,2722
|
|
20230802,151600,600264526,1958,1958,1958,1958,795
|
|
20230802,151500,598707916,1958,1958,1958,1956,3557
|
|
20230802,151400,591749366,1958,1959,1959,1958,244
|
|
20230802,151300,591271415,1959,1960,1960,1959,639
|
|
20230802,151200,590019159,1961,1960,1961,1960,307
|
|
20230802,151100,589417332,1960,1961,1961,1960,265
|
|
20230802,151000,588897722,1961,1961,1961,1960,1907
|
|
20230802,150900,585159095,1962,1962,1962,1962,0
|
|
20230802,150800,585159095,1962,1962,1963,1962,35
|
|
20230802,150700,585090422,1961,1961,1961,1961,0
|
|
20230802,150600,585090422,1961,1961,1961,1961,138
|
|
20230802,150500,584819804,1961,1962,1962,1961,98
|
|
20230802,150400,584627529,1962,1962,1962,1962,0
|
|
20230802,150300,584627529,1962,1962,1962,1962,45
|
|
20230802,150200,584539239,1963,1963,1963,1963,501
|
|
20230802,150100,583555776,1963,1963,1963,1963,0
|
|
20230802,150000,583555776,1963,1963,1963,1963,51
|
|
20230802,145900,583455663,1965,1965,1965,1965,0
|
|
20230802,145800,583455663,1965,1965,1965,1965,20
|
|
20230802,145700,583416363,1965,1965,1965,1965,240
|
|
20230802,145600,582944763,1965,1965,1965,1965,359
|
|
20230802,145500,582239328,1965,1965,1965,1965,1
|
|
20230802,145400,582237363,1962,1962,1962,1962,0
|
|
20230802,145300,582237363,1962,1962,1965,1962,113
|
|
20230802,145200,582015633,1962,1962,1962,1962,66
|
|
20230802,145100,581886141,1961,1966,1966,1961,2733
|
|
20230802,145000,576525034,1966,1966,1966,1966,6
|
|
20230802,144900,576513238,1966,1976,1976,1966,208
|
|
20230802,144800,576104121,1981,1981,1981,1981,0
|
|
20230802,144700,576104121,1981,1981,1981,1981,1
|
|
20230802,144600,576102140,1981,1981,1981,1981,1
|
|
20230802,144500,576100159,1980,1980,1980,1980,5
|
|
20230802,144400,576090259,1986,1986,1986,1986,1
|
|
20230802,144300,576088273,1988,1962,1988,1962,10311
|
|
20230802,144200,555677672,1962,1963,1963,1962,935
|
|
20230802,144100,553842742,1963,1965,1965,1963,1062
|
|
20230802,144000,551756242,1965,1965,1966,1965,426
|
|
20230802,143900,550919151,1965,1965,1965,1965,500
|
|
20230802,143800,549936651,1967,1967,1967,1967,1
|
|
20230802,143700,549934684,1965,1965,1965,1965,0
|
|
20230802,143600,549934684,1965,1965,1967,1965,57
|
|
20230802,143500,549822669,1967,1965,1967,1965,979
|
|
20230802,143400,547898930,1965,1965,1965,1965,0
|
|
20230802,143300,547898930,1965,1965,1965,1965,40
|
|
20230802,143200,547820330,1965,1965,1965,1965,27
|
|
20230802,143100,547767275,1966,1958,1966,1958,1529
|
|
20230802,143000,544761901,1958,1958,1961,1958,3316
|
|
20230802,142900,538264366,1958,1956,1958,1956,252
|
|
20230802,142800,537771235,1958,1956,1958,1956,592
|
|
20230802,142700,536613280,1955,1956,1957,1955,609
|
|
20230802,142600,535421562,1955,1955,1955,1955,57
|
|
20230802,142500,535310127,1954,1954,1954,1954,40
|
|
20230802,142400,535231967,1954,1954,1954,1954,0
|
|
20230802,142300,535231967,1954,1954,1954,1954,60
|
|
20230802,142200,535114727,1954,1954,1954,1954,10
|
|
20230802,142100,535095187,1954,1954,1954,1954,80
|
|
20230802,142000,534938867,1954,1954,1954,1954,1
|
|
20230802,141900,534936913,1956,1956,1956,1956,0
|
|
20230802,141800,534936913,1956,1956,1956,1956,1000
|
|
20230802,141700,532980913,1953,1954,1954,1953,3000
|
|
20230802,141600,527120473,1953,1955,1956,1953,620
|
|
20230802,141500,525908797,1955,1955,1955,1955,0
|
|
20230802,141400,525908797,1955,1955,1955,1955,50
|
|
20230802,141300,525811047,1955,1955,1955,1955,4
|
|
20230802,141200,525803227,1955,1955,1955,1955,0
|
|
20230802,141100,525803227,1955,1955,1955,1955,1000
|
|
20230802,141000,523848227,1955,1954,1955,1954,629
|
|
20230802,140900,522619159,1955,1955,1955,1955,133
|
|
20230802,140800,522359144,1956,1956,1956,1956,74
|
|
20230802,140700,522214400,1956,1956,1956,1956,9
|
|
20230802,140600,522196796,1956,1956,1956,1956,159
|
|
20230802,140500,521885792,1956,1956,1956,1956,150
|
|
20230802,140400,521592392,1956,1956,1956,1956,30
|
|
20230802,140300,521533712,1956,1955,1956,1955,985
|
|
20230802,140200,519608034,1955,1955,1955,1955,101
|
|
20230802,140100,519410579,1956,1956,1956,1956,0
|
|
20230802,140000,519410579,1956,1956,1956,1956,0
|
|
20230802,135900,519410579,1956,1956,1956,1956,0
|
|
20230802,135800,519410579,1956,1954,1956,1953,2461
|
|
20230802,135700,514601838,1956,1955,1956,1954,256
|
|
20230802,135600,514101478,1956,1956,1957,1955,1185
|
|
20230802,135500,511783623,1956,1956,1956,1956,239
|
|
20230802,135400,511316139,1956,1956,1956,1956,0
|
|
20230802,135300,511316139,1956,1955,1956,1954,100
|
|
20230802,135200,511120693,1955,1955,1955,1955,56
|
|
20230802,135100,511011213,1955,1955,1955,1955,0
|
|
20230802,135000,511011213,1955,1955,1955,1955,0
|
|
20230802,134900,511011213,1955,1956,1956,1955,11
|
|
20230802,134800,510989707,1956,1956,1956,1956,562
|
|
20230802,134700,509890435,1956,1955,1956,1955,2
|
|
20230802,134600,509886524,1954,1954,1954,1954,57
|
|
20230802,134500,509775146,1954,1954,1954,1954,115
|
|
20230802,134400,509550436,1954,1955,1955,1954,1029
|
|
20230802,134300,507539761,1960,1960,1960,1960,0
|
|
20230802,134200,507539761,1960,1960,1960,1960,1
|
|
20230802,134100,507537801,1955,1955,1955,1955,0
|
|
20230802,134000,507537801,1955,1954,1955,1954,120
|
|
20230802,133900,507303221,1955,1953,1955,1953,531
|
|
20230802,133800,506266137,1952,1951,1952,1951,803
|
|
20230802,133700,504699394,1951,1954,1954,1951,2249
|
|
20230802,133600,500310221,1954,1955,1955,1954,3890
|
|
20230802,133500,492707010,1955,1956,1958,1955,1062
|
|
20230802,133400,490630528,1956,1958,1958,1956,256
|
|
20230802,133300,490129706,1958,1959,1959,1958,208
|
|
20230802,133200,489722286,1958,1961,1962,1958,1977
|
|
20230802,133100,485846285,1962,1962,1962,1962,1071
|
|
20230802,133000,483744983,1962,1962,1962,1962,49
|
|
20230802,132900,483648845,1962,1963,1963,1962,655
|
|
20230802,132800,482363304,1963,1965,1965,1963,57
|
|
20230802,132700,482251383,1966,1965,1966,1962,278
|
|
20230802,132600,481705230,1965,1967,1968,1965,2652
|
|
20230802,132500,476493633,1968,1971,1971,1967,4059
|
|
20230802,132400,468501741,1970,1972,1978,1970,5059
|
|
20230802,132300,458532174,1972,1972,1972,1972,195
|
|
20230802,132200,458147634,1972,1973,1973,1972,2000
|
|
20230802,132100,454202135,1972,1978,1979,1972,16039
|
|
20230802,132000,422544576,1978,1979,1979,1978,69
|
|
20230802,131900,422408046,1979,1979,1979,1979,532
|
|
20230802,131800,421355218,1978,1979,1979,1978,4
|
|
20230802,131700,421347304,1979,1979,1979,1979,51
|
|
20230802,131600,421246375,1979,1979,1979,1979,10
|
|
20230802,131500,421226585,1979,1979,1979,1979,0
|
|
20230802,131400,421226585,1979,1979,1979,1979,0
|
|
20230802,131300,421226585,1979,1979,1979,1979,0
|
|
20230802,131200,421226585,1979,1979,1979,1979,520
|
|
20230802,131100,420197505,1979,1975,1979,1975,920
|
|
20230802,131000,418380285,1975,1975,1975,1974,412
|
|
20230802,130900,417566885,1975,1978,1978,1975,2098
|
|
20230802,130800,413423332,1978,1978,1978,1976,1869
|
|
20230802,130700,409728770,1977,1977,1977,1977,0
|
|
20230802,130600,409728770,1977,1978,1978,1977,1076
|
|
20230802,130500,407600510,1978,1978,1978,1978,5
|
|
20230802,130400,407590620,1978,1978,1978,1978,20
|
|
20230802,130300,407551060,1978,1978,1978,1978,15
|
|
20230802,130200,407521390,1978,1978,1978,1978,16
|
|
20230802,130100,407489742,1978,1978,1978,1978,0
|
|
20230802,130000,407489742,1978,1978,1978,1978,190
|
|
20230802,125900,407113922,1979,1979,1979,1979,5
|
|
20230802,125800,407104027,1979,1979,1979,1979,510
|
|
20230802,125700,406094737,1979,1979,1979,1979,2008
|
|
20230802,125600,402120905,1976,1978,1978,1976,525
|
|
20230802,125500,401083460,1978,1978,1978,1978,1
|
|
20230802,125400,401081482,1976,1977,1977,1976,500
|
|
20230802,125300,400093481,1977,1977,1977,1977,2
|
|
20230802,125200,400089527,1979,1979,1979,1979,0
|
|
20230802,125100,400089527,1979,1979,1979,1979,411
|
|
20230802,125000,399276158,1979,1977,1979,1977,105
|
|
20230802,124900,399068513,1978,1977,1979,1977,739
|
|
20230802,124800,397607380,1977,1977,1977,1977,10
|
|
20230802,124700,397587610,1977,1977,1977,1977,0
|
|
20230802,124600,397587610,1977,1977,1977,1977,0
|
|
20230802,124500,397587610,1977,1979,1979,1977,2333
|
|
20230802,124400,392974821,1977,1977,1977,1977,1045
|
|
20230802,124300,390908856,1978,1978,1979,1978,98
|
|
20230802,124200,390715010,1978,1978,1978,1978,0
|
|
20230802,124100,390715010,1978,1978,1978,1978,59
|
|
20230802,124000,390598308,1978,1978,1978,1978,0
|
|
20230802,123900,390598308,1978,1978,1978,1978,2593
|
|
20230802,123800,385469354,1978,1978,1978,1978,500
|
|
20230802,123700,384480354,1978,1978,1978,1978,344
|
|
20230802,123600,383799922,1978,1978,1978,1978,52
|
|
20230802,123500,383697066,1978,1978,1978,1978,41
|
|
20230802,123400,383615968,1978,1978,1978,1978,963
|
|
20230802,123300,381711154,1978,1978,1978,1978,1000
|
|
20230802,123200,379733154,1979,1979,1979,1979,50
|
|
20230802,123100,379634204,1979,1979,1979,1979,0
|
|
20230802,123000,379634204,1979,1979,1979,1979,1
|
|
20230802,122900,379632225,1978,1978,1978,1978,25
|
|
20230802,122800,379582775,1978,1978,1978,1978,346
|
|
20230802,122700,378898387,1978,1978,1978,1978,757
|
|
20230802,122600,377401041,1977,1977,1977,1977,100
|
|
20230802,122500,377203341,1977,1977,1977,1977,300
|
|
20230802,122400,376610241,1978,1978,1978,1978,0
|
|
20230802,122300,376610241,1978,1978,1978,1978,1
|
|
20230802,122200,376608263,1978,1979,1980,1978,1861
|
|
20230802,122100,372926163,1980,1980,1980,1980,0
|
|
20230802,122000,372926163,1980,1980,1980,1980,0
|
|
20230802,121900,372926163,1980,1980,1980,1980,0
|
|
20230802,121800,372926163,1980,1980,1980,1980,30
|
|
20230802,121700,372866763,1980,1980,1980,1980,0
|
|
20230802,121600,372866763,1980,1980,1980,1980,0
|
|
20230802,121500,372866763,1980,1978,1980,1978,118
|
|
20230802,121400,372633223,1978,1978,1978,1978,0
|
|
20230802,121300,372633223,1978,1978,1978,1978,0
|
|
20230802,121200,372633223,1978,1978,1978,1978,0
|
|
20230802,121100,372633223,1978,1978,1978,1978,20
|
|
20230802,121000,372593663,1978,1978,1978,1978,1
|
|
20230802,120900,372591685,1977,1977,1977,1977,0
|
|
20230802,120800,372591685,1977,1977,1977,1977,165
|
|
20230802,120700,372265480,1977,1977,1977,1977,673
|
|
20230802,120600,370934959,1977,1977,1977,1977,0
|
|
20230802,120500,370934959,1977,1977,1977,1977,0
|
|
20230802,120400,370934959,1977,1977,1977,1977,2706
|
|
20230802,120300,365585197,1977,1977,1977,1977,100
|
|
20230802,120200,365387497,1977,1977,1977,1977,0
|
|
20230802,120100,365387497,1977,1975,1977,1975,299
|
|
20230802,120000,364796970,1975,1974,1975,1974,2319
|
|
20230802,115900,360219218,1974,1974,1974,1974,301
|
|
20230802,115800,359625044,1974,1974,1974,1974,902
|
|
20230802,115700,357844496,1974,1974,1974,1974,2
|
|
20230802,115600,357840548,1977,1975,1977,1974,548
|
|
20230802,115500,356758647,1975,1975,1975,1975,281
|
|
20230802,115400,356203672,1974,1974,1974,1974,0
|
|
20230802,115300,356203672,1974,1974,1974,1974,400
|
|
20230802,115200,355414072,1974,1974,1974,1974,400
|
|
20230802,115100,354624472,1973,1973,1973,1973,2010
|
|
20230802,115000,350658742,1973,1973,1973,1973,0
|
|
20230802,114900,350658742,1973,1975,1975,1973,1446
|
|
20230802,114800,347804834,1974,1975,1975,1973,4127
|
|
20230802,114700,339657434,1975,1975,1975,1975,0
|
|
20230802,114600,339657434,1975,1975,1975,1975,994
|
|
20230802,114500,337694284,1975,1976,1976,1975,11922
|
|
20230802,114400,314136713,1977,1977,1977,1977,1451
|
|
20230802,114300,311268086,1977,1980,1980,1977,22
|
|
20230802,114200,311224589,1980,1979,1981,1977,4473
|
|
20230802,114100,302376236,1979,1979,1979,1979,0
|
|
20230802,114000,302376236,1979,1979,1979,1979,0
|
|
20230802,113900,302376236,1979,1979,1979,1979,0
|
|
20230802,113800,302376236,1979,1979,1979,1979,0
|
|
20230802,113700,302376236,1979,1979,1979,1979,3867
|
|
20230802,113600,294723443,1980,1979,1980,1979,892
|
|
20230802,113500,292958165,1979,1983,1983,1979,210
|
|
20230802,113400,292541775,1978,1978,1978,1978,0
|
|
20230802,113300,292541775,1978,1977,1978,1977,3959
|
|
20230802,113200,284712828,1978,1977,1978,1977,146
|
|
20230802,113100,284424086,1977,1978,1978,1977,118
|
|
20230802,113000,284190797,1978,1978,1978,1976,2617
|
|
20230802,112900,279015253,1976,1981,1981,1976,7853
|
|
20230802,112800,263470747,1981,1981,1981,1980,1197
|
|
20230802,112700,261100555,1981,1981,1981,1981,9102
|
|
20230802,112600,243069493,1981,1984,1984,1981,23172
|
|
20230802,112500,197126535,1985,1985,1985,1985,1001
|
|
20230802,112400,195139550,1986,1984,1986,1984,1067
|
|
20230802,112300,193022618,1985,1985,1985,1984,3785
|
|
20230802,112200,185512239,1985,1987,1987,1985,6695
|
|
20230802,112100,172217908,1987,1987,1987,1987,0
|
|
20230802,112000,172217908,1987,1987,1987,1987,36
|
|
20230802,111900,172146376,1992,1992,1992,1992,10
|
|
20230802,111800,172126456,1992,1990,1992,1990,251
|
|
20230802,111700,171626688,1990,1990,1990,1990,0
|
|
20230802,111600,171626688,1990,1990,1990,1990,100
|
|
20230802,111500,171427688,1990,1990,1990,1990,0
|
|
20230802,111400,171427688,1990,1990,1990,1990,200
|
|
20230802,111300,171029688,1990,1990,1990,1990,0
|
|
20230802,111200,171029688,1990,1992,1992,1990,300
|
|
20230802,111100,170432188,1992,1992,1992,1992,0
|
|
20230802,111000,170432188,1992,1992,1992,1992,0
|
|
20230802,110900,170432188,1992,1992,1992,1992,0
|
|
20230802,110800,170432188,1992,1992,1992,1992,5
|
|
20230802,110700,170422228,1986,1986,1986,1986,0
|
|
20230802,110600,170422228,1986,1987,1987,1986,1978
|
|
20230802,110500,166493618,1987,1987,1987,1987,2041
|
|
20230802,110400,162438151,1987,1992,1992,1987,754
|
|
20230802,110300,160939228,1989,1989,1989,1989,50
|
|
20230802,110200,160839778,1993,1993,1993,1993,0
|
|
20230802,110100,160839778,1993,1993,1993,1993,0
|
|
20230802,110000,160839778,1993,1990,1993,1988,1403
|
|
20230802,105900,158048263,1990,1991,1991,1990,5912
|
|
20230802,105800,146279952,1991,1992,1992,1991,1589
|
|
20230802,105700,143114714,1993,1993,1993,1992,761
|
|
20230802,105600,141598068,1993,1993,1993,1993,54
|
|
20230802,105500,141490446,1993,1993,1993,1993,75
|
|
20230802,105400,141340971,1993,1993,1993,1993,0
|
|
20230802,105300,141340971,1993,1993,1993,1993,1200
|
|
20230802,105200,138949371,1993,1993,1993,1993,110
|
|
20230802,105100,138730141,1996,1993,1996,1993,1900
|
|
20230802,105000,134939552,1992,1992,1992,1992,0
|
|
20230802,104900,134939552,1992,1992,1992,1992,0
|
|
20230802,104800,134939552,1992,1992,1992,1992,1
|
|
20230802,104700,134937560,1996,1996,1996,1996,200
|
|
20230802,104600,134538360,1996,1996,1996,1996,668
|
|
20230802,104500,133205032,1996,1992,1996,1992,1117
|
|
20230802,104400,130977463,1992,1992,1993,1992,743
|
|
20230802,104300,129497406,1992,1992,1992,1992,320
|
|
20230802,104200,128859966,1992,1991,1992,1990,122
|
|
20230802,104100,128617039,1991,1991,1991,1991,100
|
|
20230802,104000,128417939,1991,1991,1991,1991,1200
|
|
20230802,103900,126028739,1991,1991,1991,1991,0
|
|
20230802,103800,126028739,1991,1992,1992,1991,417
|
|
20230802,103700,125198335,1992,1993,1993,1992,13
|
|
20230802,103600,125172429,1993,1993,1993,1993,91
|
|
20230802,103500,124991066,1993,1993,1993,1993,249
|
|
20230802,103400,124494809,1993,1993,1993,1993,0
|
|
20230802,103300,124494809,1993,1993,1993,1993,300
|
|
20230802,103200,123896909,1993,1993,1993,1993,0
|
|
20230802,103100,123896909,1993,1993,1993,1993,329
|
|
20230802,103000,123241212,1993,1994,1994,1993,250
|
|
20230802,102900,122742757,1994,1994,1994,1994,20
|
|
20230802,102800,122702877,1994,1994,1994,1994,0
|
|
20230802,102700,122702877,1994,1994,1994,1994,0
|
|
20230802,102600,122702877,1994,1994,1994,1994,0
|
|
20230802,102500,122702877,1994,1995,1995,1994,559
|
|
20230802,102400,121588010,1994,1994,1994,1994,1
|
|
20230802,102300,121586016,1993,1993,1993,1993,0
|
|
20230802,102200,121586016,1993,1997,1997,1993,101
|
|
20230802,102100,121384699,2005,2000,2005,1997,4482
|
|
20230802,102000,112421072,2005,2005,2005,2005,2
|
|
20230802,101900,112417062,2005,2005,2005,2005,30
|
|
20230802,101800,112356912,2005,2005,2005,2005,5
|
|
20230802,101700,112346887,2005,2005,2005,2000,1840
|
|
20230802,101600,108660962,2005,1998,2005,1998,2211
|
|
20230802,101500,104232061,1998,1995,1999,1995,4057
|
|
20230802,101400,96128394,1993,1994,1994,1993,343
|
|
20230802,101300,95444534,1994,1994,1994,1994,0
|
|
20230802,101200,95444534,1994,1995,1995,1994,287
|
|
20230802,101100,94872219,1995,1995,1995,1995,314
|
|
20230802,101000,94245789,1995,1995,1995,1995,78
|
|
20230802,100900,94090179,1996,1996,1996,1996,30
|
|
20230802,100800,94030299,1996,1996,1996,1996,30
|
|
20230802,100700,93970419,1996,1996,1996,1996,6
|
|
20230802,100600,93958443,1996,1996,1996,1996,45
|
|
20230802,100500,93868623,1996,1996,1996,1996,22
|
|
20230802,100400,93824711,1995,1991,1995,1991,1042
|
|
20230802,100300,91748272,1991,1988,1991,1988,1914
|
|
20230802,100200,87939493,1987,1987,1987,1987,3465
|
|
20230802,100100,81054538,1986,1986,1986,1986,45
|
|
20230802,100000,80965168,1986,1987,1987,1986,424
|
|
20230802,095900,80123014,1987,1987,1987,1987,210
|
|
20230802,095800,79705744,1987,1987,1987,1987,9
|
|
20230802,095700,79687861,1987,1987,1987,1987,16
|
|
20230802,095600,79656069,1987,1987,1987,1987,129
|
|
20230802,095500,79399746,1987,1987,1987,1987,0
|
|
20230802,095400,79399746,1987,1987,1987,1987,1155
|
|
20230802,095300,77104761,1988,1988,1988,1988,0
|
|
20230802,095200,77104761,1988,1988,1988,1988,193
|
|
20230802,095100,76721077,1989,1989,1989,1989,7
|
|
20230802,095000,76707154,1990,1989,1990,1989,21
|
|
20230802,094900,76665384,1988,1988,1988,1988,0
|
|
20230802,094800,76665384,1988,1988,1988,1987,515
|
|
20230802,094700,75641609,1987,1987,1987,1987,1000
|
|
20230802,094600,73654609,1987,1987,1987,1987,1120
|
|
20230802,094500,71429169,1986,1987,1987,1986,56
|
|
20230802,094400,71317942,1986,1986,1986,1986,0
|
|
20230802,094300,71317942,1986,1986,1986,1986,527
|
|
20230802,094200,70271320,1987,1986,1987,1986,101
|
|
20230802,094100,70070733,1986,1987,1987,1986,12
|
|
20230802,094000,70046895,1986,1986,1986,1986,115
|
|
20230802,093900,69818505,1986,1986,1986,1986,300
|
|
20230802,093800,69222705,1986,1988,1988,1986,1296
|
|
20230802,093700,66646428,1988,1987,1988,1987,161
|
|
20230802,093600,66326460,1987,1988,1988,1987,56
|
|
20230802,093500,66215177,1988,1988,1988,1988,23
|
|
20230802,093400,66169453,1988,1988,1988,1988,14
|
|
20230802,093300,66141621,1988,1988,1988,1988,9
|
|
20230802,093200,66123729,1988,1986,1988,1986,1256
|
|
20230802,093100,63629309,1987,1986,1987,1986,185
|
|
20230802,093000,63261893,1986,1988,1988,1986,1898
|
|
20230802,092900,59490617,1989,1989,1989,1989,10
|
|
20230802,092800,59470727,1989,1989,1989,1989,100
|
|
20230802,092700,59271827,1989,1989,1989,1989,760
|
|
20230802,092600,57760187,1988,1988,1988,1988,11
|
|
20230802,092500,57738319,1989,1989,1989,1989,34
|
|
20230802,092400,57670693,1990,1988,1990,1987,1175
|
|
20230802,092300,55335691,1988,1988,1988,1987,1076
|
|
20230802,092200,53196833,1988,1989,1990,1988,630
|
|
20230802,092100,51943947,1989,1990,1990,1989,51
|
|
20230802,092000,51842507,1991,1990,1991,1988,492
|
|
20230802,091900,50864008,1988,1990,1990,1988,96
|
|
20230802,091800,50673058,1990,1990,1990,1990,25
|
|
20230802,091700,50623308,1990,1990,1990,1989,153
|
|
20230802,091600,50318841,1991,1990,1991,1990,28
|
|
20230802,091500,50263120,1992,1992,1992,1992,80
|
|
20230802,091400,50103760,1992,1992,1992,1992,0
|
|
20230802,091300,50103760,1992,1990,1992,1990,1843
|
|
20230802,091200,46436106,1987,1988,1988,1987,37
|
|
20230802,091100,46362585,1990,1988,1990,1988,2000
|
|
20230802,091000,42384585,1988,1988,1988,1988,174
|
|
20230802,090900,42038673,1992,1992,1992,1992,107
|
|
20230802,090800,41825529,1992,1995,1995,1992,1576
|
|
20230802,090700,38686085,1996,1997,1997,1996,322
|
|
20230802,090600,38043071,1998,1998,1998,1998,0
|
|
20230802,090500,38043071,1998,1986,1999,1985,2150
|
|
20230802,090400,33773112,1999,1989,1999,1989,1048
|
|
20230802,090300,31678202,1983,1983,1983,1983,500
|
|
20230802,090200,30686702,1982,1983,1983,1982,555
|
|
20230802,090100,29586354,1982,1987,1987,1981,3526
|
|
20230802,090000,22600096,1986,1987,1987,1983,11379
|