583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184000,826997591,2115,2115,2115,2115,13326
|
|
20231024,183900,826997591,2115,2115,2115,2115,0
|
|
20231024,183800,826997591,2115,2115,2115,2115,0
|
|
20231024,183700,826997591,2115,2115,2115,2115,0
|
|
20231024,183600,826997591,2115,2115,2115,2115,0
|
|
20231024,183500,826997591,2115,2115,2115,2115,0
|
|
20231024,183400,826997591,2115,2115,2115,2115,0
|
|
20231024,183300,826997591,2115,2115,2115,2115,0
|
|
20231024,183200,826997591,2115,2115,2115,2115,0
|
|
20231024,183100,826997591,2115,2115,2115,2115,0
|
|
20231024,183000,826997591,2115,2115,2115,2115,0
|
|
20231024,182900,826997591,2115,2115,2115,2115,0
|
|
20231024,182800,826997591,2115,2115,2115,2115,0
|
|
20231024,182700,826997591,2115,2115,2115,2115,0
|
|
20231024,182600,826997591,2115,2115,2115,2115,0
|
|
20231024,182500,826997591,2115,2115,2115,2115,0
|
|
20231024,182400,826997591,2115,2115,2115,2115,0
|
|
20231024,182300,826997591,2115,2115,2115,2115,0
|
|
20231024,182200,826997591,2115,2115,2115,2115,0
|
|
20231024,182100,826997591,2115,2115,2115,2115,0
|
|
20231024,182000,826997591,2115,2115,2115,2115,0
|
|
20231024,181900,826997591,2115,2115,2115,2115,0
|
|
20231024,181800,826997591,2115,2115,2115,2115,0
|
|
20231024,181700,826997591,2115,2115,2115,2115,0
|
|
20231024,181600,826997591,2115,2115,2115,2115,0
|
|
20231024,181500,826997591,2115,2115,2115,2115,0
|
|
20231024,181400,826997591,2115,2115,2115,2115,0
|
|
20231024,181300,826997591,2115,2115,2115,2115,0
|
|
20231024,181200,826997591,2115,2115,2115,2115,0
|
|
20231024,181100,826997591,2115,2115,2115,2115,0
|
|
20231024,181000,826997591,2115,2115,2115,2115,13326
|
|
20231024,180900,826997591,2115,2115,2115,2115,0
|
|
20231024,180800,826997591,2115,2115,2115,2115,0
|
|
20231024,180700,826997591,2115,2115,2115,2115,0
|
|
20231024,180600,826997591,2115,2115,2115,2115,0
|
|
20231024,180500,826997591,2115,2115,2115,2115,0
|
|
20231024,180400,826997591,2115,2115,2115,2115,0
|
|
20231024,180300,826997591,2115,2115,2115,2115,0
|
|
20231024,180200,826997591,2115,2115,2115,2115,0
|
|
20231024,180100,826997591,2115,2115,2115,2115,0
|
|
20231024,180000,826997591,2115,2115,2115,2115,0
|
|
20231024,175900,826997591,2115,2115,2115,2115,0
|
|
20231024,175800,826997591,2115,2115,2115,2115,0
|
|
20231024,175700,826997591,2115,2115,2115,2115,0
|
|
20231024,175600,826997591,2115,2115,2115,2115,0
|
|
20231024,175500,826997591,2115,2115,2115,2115,0
|
|
20231024,175400,826997591,2115,2115,2115,2115,0
|
|
20231024,175300,826997591,2115,2115,2115,2115,0
|
|
20231024,175200,826997591,2115,2115,2115,2115,0
|
|
20231024,175100,826997591,2115,2115,2115,2115,0
|
|
20231024,175000,826997591,2115,2115,2115,2115,0
|
|
20231024,174900,826997591,2115,2115,2115,2115,0
|
|
20231024,174800,826997591,2115,2115,2115,2115,0
|
|
20231024,174700,826997591,2115,2115,2115,2115,0
|
|
20231024,174600,826997591,2115,2115,2115,2115,0
|
|
20231024,174500,826997591,2115,2115,2115,2115,0
|
|
20231024,174400,826997591,2115,2115,2115,2115,0
|
|
20231024,174300,826997591,2115,2115,2115,2115,0
|
|
20231024,174200,826997591,2115,2115,2115,2115,0
|
|
20231024,174100,826997591,2115,2115,2115,2115,0
|
|
20231024,174000,826997591,2115,2115,2115,2115,13326
|
|
20231024,173900,826997591,2115,2115,2115,2115,0
|
|
20231024,173800,826997591,2115,2115,2115,2115,0
|
|
20231024,173700,826997591,2115,2115,2115,2115,0
|
|
20231024,173600,826997591,2115,2115,2115,2115,0
|
|
20231024,173500,826997591,2115,2115,2115,2115,0
|
|
20231024,173400,826997591,2115,2115,2115,2115,0
|
|
20231024,173300,826997591,2115,2115,2115,2115,0
|
|
20231024,173200,826997591,2115,2115,2115,2115,0
|
|
20231024,173100,826997591,2115,2115,2115,2115,0
|
|
20231024,173000,826997591,2115,2115,2115,2115,0
|
|
20231024,172900,826997591,2115,2115,2115,2115,0
|
|
20231024,172800,826997591,2115,2115,2115,2115,0
|
|
20231024,172700,826997591,2115,2115,2115,2115,0
|
|
20231024,172600,826997591,2115,2115,2115,2115,0
|
|
20231024,172500,826997591,2115,2115,2115,2115,0
|
|
20231024,172400,826997591,2115,2115,2115,2115,0
|
|
20231024,172300,826997591,2115,2115,2115,2115,0
|
|
20231024,172200,826997591,2115,2115,2115,2115,0
|
|
20231024,172100,826997591,2115,2115,2115,2115,0
|
|
20231024,172000,826997591,2115,2115,2115,2115,0
|
|
20231024,171900,826997591,2115,2115,2115,2115,0
|
|
20231024,171800,826997591,2115,2115,2115,2115,0
|
|
20231024,171700,826997591,2115,2115,2115,2115,0
|
|
20231024,171600,826997591,2115,2115,2115,2115,0
|
|
20231024,171500,826997591,2115,2115,2115,2115,0
|
|
20231024,171400,826997591,2115,2115,2115,2115,0
|
|
20231024,171300,826997591,2115,2115,2115,2115,0
|
|
20231024,171200,826997591,2115,2115,2115,2115,0
|
|
20231024,171100,826997591,2115,2115,2115,2115,0
|
|
20231024,171000,826997591,2115,2115,2115,2115,13326
|
|
20231024,170900,826997591,2115,2115,2115,2115,0
|
|
20231024,170800,826997591,2115,2115,2115,2115,0
|
|
20231024,170700,826997591,2115,2115,2115,2115,0
|
|
20231024,170600,826997591,2115,2115,2115,2115,0
|
|
20231024,170500,826997591,2115,2115,2115,2115,0
|
|
20231024,170400,826997591,2115,2115,2115,2115,0
|
|
20231024,170300,826997591,2115,2115,2115,2115,0
|
|
20231024,170200,826997591,2115,2115,2115,2115,0
|
|
20231024,170100,826997591,2115,2115,2115,2115,0
|
|
20231024,170000,826997591,2115,2115,2115,2115,0
|
|
20231024,165900,826997591,2115,2115,2115,2115,0
|
|
20231024,165800,826997591,2115,2115,2115,2115,0
|
|
20231024,165700,826997591,2115,2115,2115,2115,0
|
|
20231024,165600,826997591,2115,2115,2115,2115,0
|
|
20231024,165500,826997591,2115,2115,2115,2115,0
|
|
20231024,165400,826997591,2115,2115,2115,2115,0
|
|
20231024,165300,826997591,2115,2115,2115,2115,0
|
|
20231024,165200,826997591,2115,2115,2115,2115,0
|
|
20231024,165100,826997591,2115,2115,2115,2115,0
|
|
20231024,165000,826997591,2115,2115,2115,2115,0
|
|
20231024,164900,826997591,2115,2115,2115,2115,0
|
|
20231024,164800,826997591,2115,2115,2115,2115,0
|
|
20231024,164700,826997591,2115,2115,2115,2115,0
|
|
20231024,164600,826997591,2115,2115,2115,2115,0
|
|
20231024,164500,826997591,2115,2115,2115,2115,0
|
|
20231024,164400,826997591,2115,2115,2115,2115,0
|
|
20231024,164300,826997591,2115,2115,2115,2115,0
|
|
20231024,164200,826997591,2115,2115,2115,2115,0
|
|
20231024,164100,826997591,2115,2115,2115,2115,0
|
|
20231024,164000,826997591,2115,2115,2115,2115,13326
|
|
20231024,163900,826997591,2115,2115,2115,2115,0
|
|
20231024,163800,826997591,2115,2115,2115,2115,0
|
|
20231024,163700,826997591,2115,2115,2115,2115,0
|
|
20231024,163600,826997591,2115,2115,2115,2115,0
|
|
20231024,163500,826997591,2115,2115,2115,2115,0
|
|
20231024,163400,826997591,2115,2115,2115,2115,0
|
|
20231024,163300,826997591,2115,2115,2115,2115,0
|
|
20231024,163200,826997591,2115,2115,2115,2115,0
|
|
20231024,163100,826997591,2115,2115,2115,2115,0
|
|
20231024,163000,826997591,2115,2115,2115,2115,0
|
|
20231024,162900,826997591,2115,2115,2115,2115,0
|
|
20231024,162800,826997591,2115,2115,2115,2115,0
|
|
20231024,162700,826997591,2115,2115,2115,2115,0
|
|
20231024,162600,826997591,2115,2115,2115,2115,0
|
|
20231024,162500,826997591,2115,2115,2115,2115,0
|
|
20231024,162400,826997591,2115,2115,2115,2115,0
|
|
20231024,162300,826997591,2115,2115,2115,2115,0
|
|
20231024,162200,826997591,2115,2115,2115,2115,0
|
|
20231024,162100,826997591,2115,2115,2115,2115,0
|
|
20231024,162000,826997591,2115,2115,2115,2115,0
|
|
20231024,161900,826997591,2115,2115,2115,2115,0
|
|
20231024,161800,826997591,2115,2115,2115,2115,0
|
|
20231024,161700,826997591,2115,2115,2115,2115,0
|
|
20231024,161600,826997591,2115,2115,2115,2115,0
|
|
20231024,161500,826997591,2115,2115,2115,2115,0
|
|
20231024,161400,826997591,2115,2115,2115,2115,0
|
|
20231024,161300,826997591,2115,2115,2115,2115,0
|
|
20231024,161200,826997591,2115,2115,2115,2115,0
|
|
20231024,161100,826997591,2115,2115,2115,2115,0
|
|
20231024,161000,826997591,2115,2115,2115,2115,13326
|
|
20231024,160900,826997591,2115,2115,2115,2115,0
|
|
20231024,160800,826997591,2115,2115,2115,2115,0
|
|
20231024,160700,826997591,2115,2115,2115,2115,0
|
|
20231024,160600,826997591,2115,2115,2115,2115,0
|
|
20231024,160500,826997591,2115,2115,2115,2115,0
|
|
20231024,160400,826997591,2115,2115,2115,2115,0
|
|
20231024,160300,826997591,2115,2115,2115,2115,0
|
|
20231024,160200,826997591,2115,2115,2115,2115,0
|
|
20231024,160100,826997591,2115,2115,2115,2115,0
|
|
20231024,160000,826997591,2115,2115,2115,2115,0
|
|
20231024,155900,826997591,2115,2115,2115,2115,0
|
|
20231024,155800,826997591,2115,2115,2115,2115,0
|
|
20231024,155700,826997591,2115,2115,2115,2115,0
|
|
20231024,155600,826997591,2115,2115,2115,2115,0
|
|
20231024,155500,826997591,2115,2115,2115,2115,0
|
|
20231024,155400,826997591,2115,2115,2115,2115,0
|
|
20231024,155300,826997591,2115,2115,2115,2115,0
|
|
20231024,155200,826997591,2115,2115,2115,2115,0
|
|
20231024,155100,826997591,2115,2115,2115,2115,0
|
|
20231024,155000,826997591,2115,2115,2115,2115,0
|
|
20231024,154900,826997591,2115,2115,2115,2115,0
|
|
20231024,154800,826997591,2115,2115,2115,2115,0
|
|
20231024,154700,826997591,2115,2115,2115,2115,0
|
|
20231024,154600,826997591,2115,2115,2115,2115,0
|
|
20231024,154500,826997591,2115,2115,2115,2115,0
|
|
20231024,154400,826997591,2115,2115,2115,2115,0
|
|
20231024,154300,826997591,2115,2115,2115,2115,0
|
|
20231024,154200,826997591,2115,2115,2115,2115,0
|
|
20231024,154100,826997591,2115,2115,2115,2115,0
|
|
20231024,154000,826997591,2115,2115,2115,2115,13326
|
|
20231024,153900,826997591,2115,2115,2115,2115,0
|
|
20231024,153800,826997591,2115,2115,2115,2115,0
|
|
20231024,153700,826997591,2115,2115,2115,2115,0
|
|
20231024,153600,826997591,2115,2115,2115,2115,0
|
|
20231024,153500,826997591,2115,2115,2115,2115,0
|
|
20231024,153400,826997591,2115,2115,2115,2115,0
|
|
20231024,153300,826997591,2115,2115,2115,2115,0
|
|
20231024,153200,826997591,2115,2115,2115,2115,0
|
|
20231024,153100,826997591,2115,2115,2115,2115,0
|
|
20231024,153000,826997591,2115,2115,2115,2115,13326
|
|
20231024,152900,798813101,2085,2085,2085,2085,0
|
|
20231024,152800,798813101,2085,2085,2085,2085,0
|
|
20231024,152700,798813101,2085,2085,2085,2085,0
|
|
20231024,152600,798813101,2085,2085,2085,2085,0
|
|
20231024,152500,798813101,2085,2085,2085,2085,0
|
|
20231024,152400,798813101,2085,2085,2085,2085,0
|
|
20231024,152300,798813101,2085,2085,2085,2085,0
|
|
20231024,152200,798813101,2085,2085,2085,2085,0
|
|
20231024,152100,798813101,2085,2085,2085,2085,0
|
|
20231024,152000,798813101,2085,2085,2085,2085,0
|
|
20231024,151900,798813101,2085,2075,2085,2075,121
|
|
20231024,151800,798562016,2085,2085,2085,2085,201
|
|
20231024,151700,798142931,2075,2075,2075,2075,0
|
|
20231024,151600,798142931,2075,2080,2085,2075,564
|
|
20231024,151500,796971846,2085,2090,2090,2080,704
|
|
20231024,151400,795501786,2095,2090,2095,2090,1167
|
|
20231024,151300,793062751,2085,2090,2090,2085,23
|
|
20231024,151200,793014746,2085,2080,2090,2080,1363
|
|
20231024,151100,790172951,2085,2080,2085,2080,23
|
|
20231024,151000,790125091,2075,2080,2080,2075,14
|
|
20231024,150900,790096036,2080,2080,2085,2075,765
|
|
20231024,150800,788507876,2085,2080,2085,2080,749
|
|
20231024,150700,786947746,2085,2085,2085,2080,15
|
|
20231024,150600,786916536,2080,2080,2085,2080,74
|
|
20231024,150500,786762376,2090,2085,2090,2080,499
|
|
20231024,150400,785719676,2090,2085,2090,2085,20
|
|
20231024,150300,785677941,2090,2080,2090,2080,24
|
|
20231024,150200,785628001,2085,2085,2085,2085,3
|
|
20231024,150100,785621746,2090,2080,2090,2080,127
|
|
20231024,150000,785356576,2090,2080,2090,2080,1803
|
|
20231024,145900,781604801,2075,2080,2080,2075,64
|
|
20231024,145800,781471746,2075,2070,2075,2070,26
|
|
20231024,145700,781417861,2075,2070,2075,2070,1357
|
|
20231024,145600,778607926,2070,2070,2070,2070,15
|
|
20231024,145500,778576876,2070,2070,2070,2070,42
|
|
20231024,145400,778489936,2070,2070,2070,2070,26
|
|
20231024,145300,778436116,2080,2080,2080,2080,0
|
|
20231024,145200,778436116,2080,2075,2080,2070,1563
|
|
20231024,145100,775199611,2075,2075,2075,2075,26
|
|
20231024,145000,775145661,2075,2080,2080,2075,114
|
|
20231024,144900,774908731,2080,2075,2080,2075,434
|
|
20231024,144800,774008076,2075,2075,2080,2075,56
|
|
20231024,144700,773891721,2080,2080,2080,2075,49
|
|
20231024,144600,773789941,2075,2075,2075,2075,1825
|
|
20231024,144500,770003066,2075,2075,2080,2075,138
|
|
20231024,144400,769716206,2080,2075,2080,2075,23
|
|
20231024,144300,769668431,2080,2075,2080,2075,23
|
|
20231024,144200,769620656,2075,2080,2080,2075,215
|
|
20231024,144100,769173521,2080,2090,2090,2080,74
|
|
20231024,144000,769019341,2085,2085,2090,2085,63
|
|
20231024,143900,768887981,2095,2075,2095,2075,1054
|
|
20231024,143800,766680576,2075,2080,2080,2075,57
|
|
20231024,143700,766562266,2085,2090,2090,2080,1520
|
|
20231024,143600,763400511,2090,2085,2095,2085,25
|
|
20231024,143500,763348371,2095,2080,2095,2080,138
|
|
20231024,143400,763060791,2095,2095,2095,2095,0
|
|
20231024,143300,763060791,2095,2080,2095,2080,1030
|
|
20231024,143200,760918006,2095,2095,2095,2090,60
|
|
20231024,143100,760792416,2090,2090,2090,2080,313
|
|
20231024,143000,760140946,2095,2085,2100,2075,759
|
|
20231024,142900,758555906,2090,2075,2100,2065,10199
|
|
20231024,142800,737261201,2075,2065,2075,2065,667
|
|
20231024,142700,735883756,2065,2060,2065,2060,30
|
|
20231024,142600,735821936,2065,2065,2075,2065,383
|
|
20231024,142500,735030921,2065,2070,2075,2065,1100
|
|
20231024,142400,732758486,2075,2065,2075,2065,516
|
|
20231024,142300,731689571,2070,2070,2070,2070,695
|
|
20231024,142200,730250921,2070,2065,2070,2065,806
|
|
20231024,142100,728582566,2070,2070,2070,2065,260
|
|
20231024,142000,728045161,2070,2065,2070,2065,421
|
|
20231024,141900,727175296,2065,2065,2065,2065,98
|
|
20231024,141800,726972926,2065,2065,2065,2065,36
|
|
20231024,141700,726898586,2065,2065,2065,2065,423
|
|
20231024,141600,726025091,2065,2065,2065,2065,625
|
|
20231024,141500,724734466,2060,2055,2065,2055,171
|
|
20231024,141400,724381796,2055,2055,2055,2055,46
|
|
20231024,141300,724287266,2060,2065,2065,2050,682
|
|
20231024,141200,722886166,2070,2060,2070,2060,30
|
|
20231024,141100,722824331,2070,2070,2070,2070,0
|
|
20231024,141000,722824331,2070,2060,2070,2060,1620
|
|
20231024,140900,719480586,2060,2055,2060,2055,714
|
|
20231024,140800,718010871,2060,2055,2060,2055,16
|
|
20231024,140700,717977976,2060,2060,2060,2055,37
|
|
20231024,140600,717901921,2055,2055,2060,2055,29
|
|
20231024,140500,717842311,2060,2055,2060,2055,715
|
|
20231024,140400,716371986,2055,2055,2055,2050,40
|
|
20231024,140300,716289851,2055,2060,2060,2050,57
|
|
20231024,140200,716172896,2055,2050,2055,2050,699
|
|
20231024,140100,714736926,2055,2050,2055,2050,24
|
|
20231024,140000,714687696,2055,2045,2055,2045,1170
|
|
20231024,135900,712288771,2050,2045,2050,2045,15
|
|
20231024,135800,712258086,2050,2045,2050,2045,16
|
|
20231024,135700,712225351,2050,2045,2050,2045,36
|
|
20231024,135600,712151681,2050,2050,2050,2045,144
|
|
20231024,135500,711856931,2050,2045,2050,2045,14
|
|
20231024,135400,711828296,2050,2045,2050,2045,30
|
|
20231024,135300,711766926,2050,2040,2050,2040,1738
|
|
20231024,135200,708212766,2045,2040,2045,2040,15
|
|
20231024,135100,708182156,2045,2040,2045,2040,129
|
|
20231024,135000,707918981,2045,2040,2045,2040,20
|
|
20231024,134900,707878146,2045,2045,2045,2040,28
|
|
20231024,134800,707821006,2045,2035,2045,2035,27
|
|
20231024,134700,707765986,2045,2040,2045,2040,142
|
|
20231024,134600,707476301,2045,2035,2045,2035,302
|
|
20231024,134500,706860701,2035,2035,2035,2035,13
|
|
20231024,134400,706834246,2040,2040,2045,2040,110
|
|
20231024,134300,706609826,2045,2045,2045,2045,0
|
|
20231024,134200,706609826,2045,2030,2045,2030,213
|
|
20231024,134100,706174756,2030,2030,2030,2030,26
|
|
20231024,134000,706121976,2030,2030,2030,2030,13
|
|
20231024,133900,706095586,2040,2035,2040,2035,6
|
|
20231024,133800,706083371,2030,2035,2035,2030,1321
|
|
20231024,133700,703401701,2040,2030,2040,2030,112
|
|
20231024,133600,703173431,2030,2030,2030,2030,19
|
|
20231024,133500,703134861,2035,2035,2035,2035,9
|
|
20231024,133400,703116546,2045,2030,2045,2025,20548
|
|
20231024,133300,661307571,2030,2025,2030,2025,73
|
|
20231024,133200,661159741,2025,2020,2025,2020,506
|
|
20231024,133100,660135156,2020,2020,2020,2020,1109
|
|
20231024,133000,657894976,2010,2025,2025,2005,2682
|
|
20231024,132900,652478421,2020,2020,2025,2020,36
|
|
20231024,132800,652405651,2030,2030,2030,2030,0
|
|
20231024,132700,652405651,2030,2020,2030,2020,253
|
|
20231024,132600,651892456,2025,2020,2025,2020,1118
|
|
20231024,132500,649628571,2030,2020,2030,2020,153
|
|
20231024,132400,649318736,2020,2025,2030,2020,213
|
|
20231024,132300,648887041,2030,2025,2030,2020,135
|
|
20231024,132200,648613221,2025,2015,2025,2015,4269
|
|
20231024,132100,639976021,2015,2015,2015,2010,30
|
|
20231024,132000,639915631,2010,2010,2015,2010,45
|
|
20231024,131900,639825176,2005,2005,2005,2005,13
|
|
20231024,131800,639799111,2005,2005,2005,2005,13
|
|
20231024,131700,639773046,2005,2005,2005,2005,13
|
|
20231024,131600,639746981,2015,2005,2015,2000,40
|
|
20231024,131500,639666826,2000,2000,2000,2000,13
|
|
20231024,131400,639640826,2000,2005,2005,2000,592
|
|
20231024,131300,638456631,2000,2000,2000,2000,13
|
|
20231024,131200,638430631,2000,2000,2000,2000,0
|
|
20231024,131100,638430631,2000,2000,2000,2000,20
|
|
20231024,131000,638390631,2020,2000,2020,2000,713
|
|
20231024,130900,636952261,2000,2000,2000,2000,13
|
|
20231024,130800,636926261,2000,1999,2000,1999,152
|
|
20231024,130700,636622374,2000,2000,2000,2000,1368
|
|
20231024,130600,633886374,2005,2005,2005,2005,0
|
|
20231024,130500,633886374,2005,2005,2005,2000,1325
|
|
20231024,130400,631236249,2005,2005,2005,2005,313
|
|
20231024,130300,630608684,2010,2000,2010,2000,1971
|
|
20231024,130200,626652704,1999,1999,1999,1999,26
|
|
20231024,130100,626600730,2000,2005,2005,2000,523
|
|
20231024,130000,625554720,2000,2000,2005,2000,1498
|
|
20231024,125900,622554685,2000,2000,2000,1999,60
|
|
20231024,125800,622434711,2000,2000,2000,1999,79
|
|
20231024,125700,622276723,2000,2000,2005,2000,1408
|
|
20231024,125600,619453928,2000,2000,2005,2000,571
|
|
20231024,125500,618311923,2000,1996,2000,1996,215
|
|
20231024,125400,617881931,2000,1996,2000,1996,22
|
|
20231024,125300,617837967,2000,2000,2005,2000,2529
|
|
20231024,125200,612779952,2005,2000,2005,2000,18
|
|
20231024,125100,612743927,2000,1996,2000,1995,58
|
|
20231024,125000,612627992,2000,2000,2005,1995,38
|
|
20231024,124900,612552052,2005,2005,2005,2000,25
|
|
20231024,124800,612501992,1998,2000,2005,1998,30
|
|
20231024,124700,612442010,2000,2000,2000,2000,26
|
|
20231024,124600,612390010,2005,2000,2005,2000,1519
|
|
20231024,124500,609344480,2005,2000,2005,2000,14
|
|
20231024,124400,609316475,1998,1998,2005,1997,1995
|
|
20231024,124300,605329725,1999,2000,2000,1999,290
|
|
20231024,124200,604750013,1999,1999,2000,1999,22
|
|
20231024,124100,604706031,1999,1998,1999,1998,181
|
|
20231024,124000,604344373,1998,1999,1999,1998,14
|
|
20231024,123900,604316389,1999,1999,1999,1999,13
|
|
20231024,123800,604290402,1999,1998,2000,1998,1945
|
|
20231024,123700,600401423,1999,1999,1999,1999,474
|
|
20231024,123600,599453897,1998,1999,1999,1998,37
|
|
20231024,123500,599379970,2000,2000,2000,2000,1
|
|
20231024,123400,599377970,1999,1999,1999,1999,501
|
|
20231024,123300,598376471,1997,1997,1997,1997,64
|
|
20231024,123200,598248663,1997,1998,1998,1997,51
|
|
20231024,123100,598146815,2000,2000,2000,2000,0
|
|
20231024,123000,598146815,2000,2005,2005,2000,5
|
|
20231024,122900,598136810,2010,2000,2010,2000,55
|
|
20231024,122800,598026620,2010,1993,2010,1993,3
|
|
20231024,122700,598020607,2010,1999,2010,1999,600
|
|
20231024,122600,596815764,2000,1993,2000,1993,1502
|
|
20231024,122500,593812682,1993,1994,1994,1993,4
|
|
20231024,122400,593804708,1995,1995,1995,1995,1
|
|
20231024,122300,593802713,1997,1997,1997,1997,2
|
|
20231024,122200,593798719,1998,1990,1998,1990,41
|
|
20231024,122100,593717049,1990,1990,1990,1990,71
|
|
20231024,122000,593575759,1993,1993,1993,1993,0
|
|
20231024,121900,593575759,1993,1990,1993,1985,2001
|
|
20231024,121800,589597985,1990,1990,1990,1990,0
|
|
20231024,121700,589597985,1990,1990,1990,1990,0
|
|
20231024,121600,589597985,1990,1990,1990,1990,0
|
|
20231024,121500,589597985,1990,1989,1990,1989,227
|
|
20231024,121400,589146306,1990,1991,1995,1990,5059
|
|
20231024,121300,579078691,1990,1998,1998,1990,3079
|
|
20231024,121200,572946342,1998,1999,1999,1998,48
|
|
20231024,121100,572850403,1999,1999,1999,1999,13
|
|
20231024,121000,572824416,1999,1999,1999,1999,25
|
|
20231024,120900,572774441,2000,1999,2000,1999,31
|
|
20231024,120800,572712454,1999,1999,2000,1999,18
|
|
20231024,120700,572676469,2000,1999,2000,1999,47
|
|
20231024,120600,572582496,1999,2000,2000,1999,22
|
|
20231024,120500,572538512,1999,1999,1999,1999,4
|
|
20231024,120400,572530516,2010,1999,2010,1999,70
|
|
20231024,120300,572390176,1999,1999,1999,1999,7
|
|
20231024,120200,572376183,2000,2000,2000,2000,190
|
|
20231024,120100,571996183,1999,1999,1999,1999,14
|
|
20231024,120000,571968197,2000,2000,2000,2000,5
|
|
20231024,115900,571958197,2000,2005,2005,2000,35
|
|
20231024,115800,571888047,2015,2010,2015,2010,14
|
|
20231024,115700,571859902,1999,2020,2020,1999,2500
|
|
20231024,115600,566862116,2000,2000,2000,2000,2254
|
|
20231024,115500,562354116,2000,2005,2005,2000,14
|
|
20231024,115400,562326106,2010,2015,2020,2005,50
|
|
20231024,115300,562225596,2020,2020,2020,2020,18
|
|
20231024,115200,562189236,2020,2020,2020,2020,14
|
|
20231024,115100,562160956,2020,2005,2025,2005,1008
|
|
20231024,115000,560129021,2010,2000,2010,2000,524
|
|
20231024,114900,559080956,2005,2005,2005,2005,17
|
|
20231024,114800,559046871,2005,2005,2005,2005,13
|
|
20231024,114700,559020806,2005,2005,2005,2005,35
|
|
20231024,114600,558950631,2015,2020,2020,2015,4
|
|
20231024,114500,558942566,2020,2015,2020,2010,57
|
|
20231024,114400,558827791,2015,2015,2015,2000,52
|
|
20231024,114300,558723596,2020,2020,2020,2015,15018
|
|
20231024,114200,528387801,2000,2010,2020,2000,609
|
|
20231024,114100,527168566,2005,2005,2005,2005,13
|
|
20231024,114000,527142501,2005,2005,2005,2005,25
|
|
20231024,113900,527092376,2010,2005,2010,2005,18
|
|
20231024,113800,527056261,2005,2010,2010,2005,1013
|
|
20231024,113700,525020196,2010,2010,2010,2010,54
|
|
20231024,113600,524911656,2015,2015,2015,2015,0
|
|
20231024,113500,524911656,2015,2015,2015,2015,40
|
|
20231024,113400,524831056,2035,2035,2040,2015,105
|
|
20231024,113300,524618721,2010,2005,2030,2005,4517
|
|
20231024,113200,515495596,2010,2000,2010,2000,28
|
|
20231024,113100,515439451,2010,2005,2010,2005,15
|
|
20231024,113000,515409366,2005,2005,2005,2000,347
|
|
20231024,112900,514713696,2000,2000,2000,2000,16
|
|
20231024,112800,514681696,2000,1999,2005,1999,55
|
|
20231024,112700,514571621,2000,1998,2005,1998,4
|
|
20231024,112600,514563613,2000,1998,2000,1998,120
|
|
20231024,112500,514323655,1999,1999,1999,1999,20
|
|
20231024,112400,514283675,2000,1999,2000,1999,15
|
|
20231024,112300,514253689,2000,2000,2005,2000,32
|
|
20231024,112200,514189654,2005,1993,2005,1993,2576
|
|
20231024,112100,509041525,1994,1994,1994,1994,5
|
|
20231024,112000,509031555,1996,1996,1996,1996,2
|
|
20231024,111900,509027563,1995,1989,1995,1989,2504
|
|
20231024,111800,504039080,1988,1988,1988,1987,868
|
|
20231024,111700,502314347,1990,1989,1991,1989,139
|
|
20231024,111600,502037695,1991,1989,1991,1987,1177
|
|
20231024,111500,499695452,1990,1986,1990,1986,3857
|
|
20231024,111400,492027542,1988,1986,1988,1985,976
|
|
20231024,111300,490089585,1986,1982,1986,1982,9365
|
|
20231024,111200,471504579,1977,1979,1983,1977,228
|
|
20231024,111100,471053186,1977,1978,1978,1977,1128
|
|
20231024,111000,468823017,1979,1979,1979,1978,127
|
|
20231024,110900,468571797,1980,1979,1980,1979,100
|
|
20231024,110800,468373810,1977,1977,1977,1977,49
|
|
20231024,110700,468276937,1978,1978,1978,1978,2
|
|
20231024,110600,468272981,1980,1980,1980,1980,201
|
|
20231024,110500,467875001,1980,1968,1980,1968,4018
|
|
20231024,110400,459959412,1970,1969,1970,1965,5348
|
|
20231024,110300,449445562,1969,1969,1969,1969,13
|
|
20231024,110200,449419965,1969,1971,1983,1969,45
|
|
20231024,110100,449331226,1971,1971,1971,1971,10
|
|
20231024,110000,449311516,1971,1971,1972,1971,215
|
|
20231024,105900,448887552,1971,1973,1973,1971,27
|
|
20231024,105800,448834320,1972,1972,1972,1972,13
|
|
20231024,105700,448808684,1973,1973,1973,1973,30
|
|
20231024,105600,448749494,1974,1970,1974,1970,25
|
|
20231024,105500,448700148,1977,1972,1977,1972,199
|
|
20231024,105400,448307474,1976,1975,1976,1971,117
|
|
20231024,105300,448076792,1978,1978,1979,1976,61
|
|
20231024,105200,447956102,1969,1969,1969,1969,52
|
|
20231024,105100,447853714,1970,1971,1971,1970,583
|
|
20231024,105000,446704886,1971,1979,1984,1971,3303
|
|
20231024,104900,440171777,1979,1976,1979,1976,1214
|
|
20231024,104800,437771193,1975,1976,1976,1975,27
|
|
20231024,104700,437717854,1974,1971,1977,1971,5561
|
|
20231024,104600,426739580,1971,1965,1971,1965,343
|
|
20231024,104500,426064412,1960,1958,1960,1958,2729
|
|
20231024,104400,420715610,1958,1958,1958,1958,45
|
|
20231024,104300,420627500,1958,1958,1959,1958,227
|
|
20231024,104200,420183007,1959,1960,1960,1959,1180
|
|
20231024,104100,417870257,1964,1965,1965,1964,243
|
|
20231024,104000,417392767,1965,1966,1966,1965,25
|
|
20231024,103900,417343632,1966,1958,1966,1958,240
|
|
20231024,103800,416873399,1957,1957,1957,1957,192
|
|
20231024,103700,416497655,1969,1955,1969,1955,160
|
|
20231024,103600,416184499,1955,1955,1955,1955,12
|
|
20231024,103500,416161039,1957,1957,1957,1955,1821
|
|
20231024,103400,412597370,1957,1958,1972,1956,3021
|
|
20231024,103300,406684711,1959,1958,1974,1957,3040
|
|
20231024,103200,400726611,1959,1959,1967,1958,1324
|
|
20231024,103100,398131110,1960,1960,1961,1950,6682
|
|
20231024,103000,385093792,1961,1960,1961,1952,2916
|
|
20231024,102900,379396119,1960,1969,1969,1960,912
|
|
20231024,102800,377604781,1965,1970,1970,1960,958
|
|
20231024,102700,375725286,1973,1967,1973,1963,378
|
|
20231024,102600,374980442,1968,1974,1975,1968,65
|
|
20231024,102500,374852299,1975,1968,1977,1961,297
|
|
20231024,102400,374269795,1982,1968,1987,1968,1116
|
|
20231024,102300,372064937,1960,1960,1960,1952,2853
|
|
20231024,102200,366477569,1960,1972,1973,1947,14427
|
|
20231024,102100,338173649,1973,1977,1977,1973,3608
|
|
20231024,102000,331050746,1978,1985,1987,1978,108
|
|
20231024,101900,330836955,1977,1980,1987,1977,1034
|
|
20231024,101800,328791937,1980,1980,1985,1979,182
|
|
20231024,101700,328431573,1985,1979,1985,1979,78
|
|
20231024,101600,328277147,1987,1987,1988,1981,335
|
|
20231024,101500,327612013,1979,1988,1988,1979,1128
|
|
20231024,101400,325378199,1990,1984,1991,1981,5006
|
|
20231024,101300,315457038,1992,1984,1995,1983,375
|
|
20231024,101200,314711438,1984,1990,1990,1984,7036
|
|
20231024,101100,300736120,1995,1990,1995,1987,4163
|
|
20231024,101000,292451973,1990,1996,1996,1990,2078
|
|
20231024,100900,288315764,1998,1996,1998,1990,2059
|
|
20231024,100800,284216520,1994,1999,1999,1994,128
|
|
20231024,100700,283961027,1998,1991,2000,1991,328
|
|
20231024,100600,283307125,1991,1996,1996,1989,13948
|
|
20231024,100500,255524343,2000,2005,2005,2000,1122
|
|
20231024,100400,253279913,2010,2005,2010,2005,124
|
|
20231024,100300,253030788,2005,2015,2015,2005,120
|
|
20231024,100200,252789523,2015,1993,2015,1993,6764
|
|
20231024,100100,239264091,1993,1993,1997,1993,1237
|
|
20231024,100000,236798746,1994,1995,1999,1992,1819
|
|
20231024,095900,233170596,1995,2000,2000,1995,8957
|
|
20231024,095800,215262695,2005,2000,2005,2000,2007
|
|
20231024,095700,211248660,2010,2005,2010,2005,268
|
|
20231024,095600,210710980,2015,2005,2015,2000,278
|
|
20231024,095500,210154430,2010,2000,2010,2000,530
|
|
20231024,095400,209094260,2015,2010,2015,2005,183
|
|
20231024,095300,208726455,2000,2000,2010,2000,4495
|
|
20231024,095200,199735720,2010,2005,2010,2000,5702
|
|
20231024,095100,188330420,2005,2005,2010,1999,21402
|
|
20231024,095000,145490570,2010,2015,2015,2010,3638
|
|
20231024,094900,138178185,2025,2015,2025,2010,3409
|
|
20231024,094800,131318490,2030,2025,2030,2020,5440
|
|
20231024,094700,120314455,2025,2030,2030,2025,374
|
|
20231024,094600,119555305,2030,2035,2035,2030,1981
|
|
20231024,094500,115530515,2045,2045,2045,2035,4986
|
|
20231024,094400,105363645,2050,2040,2050,2040,33
|
|
20231024,094300,105296305,2040,2040,2050,2040,48
|
|
20231024,094200,105198285,2040,2040,2040,2040,125
|
|
20231024,094100,104943285,2040,2045,2045,2040,4467
|
|
20231024,094000,95810730,2050,2050,2050,2050,20
|
|
20231024,093900,95769730,2050,2045,2050,2045,957
|
|
20231024,093800,93812415,2045,2050,2050,2045,219
|
|
20231024,093700,93363530,2055,2050,2055,2050,1011
|
|
20231024,093600,91289750,2055,2050,2055,2050,790
|
|
20231024,093500,89670225,2050,2050,2055,2050,751
|
|
20231024,093400,88130515,2060,2055,2060,2055,15
|
|
20231024,093300,88099670,2055,2050,2060,2050,1002
|
|
20231024,093200,86036515,2055,2045,2055,2045,1549
|
|
20231024,093100,82868580,2055,2055,2055,2055,1
|
|
20231024,093000,82866525,2045,2055,2055,2045,4744
|
|
20231024,092900,73131825,2060,2060,2060,2060,438
|
|
20231024,092800,72229545,2060,2060,2060,2060,99
|
|
20231024,092700,72025605,2060,2060,2060,2060,105
|
|
20231024,092600,71809305,2060,2060,2060,2060,13
|
|
20231024,092500,71782525,2060,2055,2060,2055,62
|
|
20231024,092400,71654860,2050,2050,2050,2050,26
|
|
20231024,092300,71601560,2050,2055,2055,2050,107
|
|
20231024,092200,71382200,2055,2055,2055,2055,712
|
|
20231024,092100,69919040,2050,2050,2050,2050,891
|
|
20231024,092000,68092490,2050,2055,2055,2050,454
|
|
20231024,091900,67161765,2055,2055,2055,2055,18
|
|
20231024,091800,67124775,2065,2055,2065,2050,235
|
|
20231024,091700,66641790,2055,2050,2055,2050,31
|
|
20231024,091600,66578150,2050,2055,2055,2050,879
|
|
20231024,091500,64771830,2055,2060,2060,2055,697
|
|
20231024,091400,63338995,2065,2075,2075,2060,354
|
|
20231024,091300,62609465,2075,2060,2075,2060,545
|
|
20231024,091200,61479730,2060,2065,2065,2060,893
|
|
20231024,091100,59639705,2070,2070,2070,2065,18
|
|
20231024,091000,59602510,2075,2075,2075,2070,70
|
|
20231024,090900,59457575,2080,2070,2080,2070,1573
|
|
20231024,090800,56195260,2065,2070,2070,2065,2480
|
|
20231024,090700,51065585,2070,2080,2080,2070,5667
|
|
20231024,090600,39302310,2090,2090,2095,2080,3215
|
|
20231024,090500,32598050,2090,2070,2090,2070,5000
|
|
20231024,090400,22178620,2070,2075,2085,2070,2826
|
|
20231024,090300,16313190,2075,2055,2075,2055,2465
|
|
20231024,090200,11219475,2060,2060,2060,2055,837
|
|
20231024,090100,9495495,2060,2055,2060,2055,1395
|
|
20231024,090000,6628270,2055,2050,2055,2050,3233
|