595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,185200,120092266141,1903,1903,1903,1903,291727
|
|
20250211,185100,120092266141,1903,1903,1903,1903,0
|
|
20250211,185000,120092266141,1903,1903,1903,1903,0
|
|
20250211,184900,120092266141,1903,1903,1903,1903,0
|
|
20250211,184800,120092266141,1903,1903,1903,1903,0
|
|
20250211,184700,120092266141,1903,1903,1903,1903,0
|
|
20250211,184600,120092266141,1903,1903,1903,1903,0
|
|
20250211,184500,120092266141,1903,1903,1903,1903,0
|
|
20250211,184400,120092266141,1903,1903,1903,1903,0
|
|
20250211,184300,120092266141,1903,1903,1903,1903,0
|
|
20250211,184200,120092266141,1903,1903,1903,1903,0
|
|
20250211,184100,120092266141,1903,1903,1903,1903,0
|
|
20250211,184000,120092266141,1903,1903,1903,1903,0
|
|
20250211,183900,120092266141,1903,1903,1903,1903,0
|
|
20250211,183800,120092266141,1903,1903,1903,1903,0
|
|
20250211,183700,120092266141,1903,1903,1903,1903,0
|
|
20250211,183600,120092266141,1903,1903,1903,1903,0
|
|
20250211,183500,120092266141,1903,1903,1903,1903,0
|
|
20250211,183400,120092266141,1903,1903,1903,1903,0
|
|
20250211,183300,120092266141,1903,1903,1903,1903,0
|
|
20250211,183200,120092266141,1903,1903,1903,1903,0
|
|
20250211,183100,120092266141,1903,1903,1903,1903,0
|
|
20250211,183000,120092266141,1903,1903,1903,1903,0
|
|
20250211,182900,120092266141,1903,1903,1903,1903,0
|
|
20250211,182800,120092266141,1903,1903,1903,1903,0
|
|
20250211,182700,120092266141,1903,1903,1903,1903,0
|
|
20250211,182600,120092266141,1903,1903,1903,1903,0
|
|
20250211,182500,120092266141,1903,1903,1903,1903,0
|
|
20250211,182400,120092266141,1903,1903,1903,1903,0
|
|
20250211,182300,120092266141,1903,1903,1903,1903,0
|
|
20250211,182200,120092266141,1903,1903,1903,1903,291727
|
|
20250211,182100,120092266141,1903,1903,1903,1903,0
|
|
20250211,182000,120092266141,1903,1903,1903,1903,0
|
|
20250211,181900,120092266141,1903,1903,1903,1903,0
|
|
20250211,181800,120092266141,1903,1903,1903,1903,0
|
|
20250211,181700,120092266141,1903,1903,1903,1903,0
|
|
20250211,181600,120092266141,1903,1903,1903,1903,0
|
|
20250211,181500,120092266141,1903,1903,1903,1903,0
|
|
20250211,181400,120092266141,1903,1903,1903,1903,0
|
|
20250211,181300,120092266141,1903,1903,1903,1903,0
|
|
20250211,181200,120092266141,1903,1903,1903,1903,0
|
|
20250211,181100,120092266141,1903,1903,1903,1903,0
|
|
20250211,181000,120092266141,1903,1903,1903,1903,0
|
|
20250211,180900,120092266141,1903,1903,1903,1903,0
|
|
20250211,180800,120092266141,1903,1903,1903,1903,0
|
|
20250211,180700,120092266141,1903,1903,1903,1903,0
|
|
20250211,180600,120092266141,1903,1903,1903,1903,0
|
|
20250211,180500,120092266141,1903,1903,1903,1903,0
|
|
20250211,180400,120092266141,1903,1903,1903,1903,0
|
|
20250211,180300,120092266141,1903,1903,1903,1903,0
|
|
20250211,180200,120092266141,1903,1903,1903,1903,0
|
|
20250211,180100,120092266141,1903,1903,1903,1903,0
|
|
20250211,180000,120092266141,1903,1903,1903,1903,0
|
|
20250211,175900,120092266141,1903,1903,1903,1903,0
|
|
20250211,175800,120092266141,1903,1903,1903,1903,0
|
|
20250211,175700,120092266141,1903,1903,1903,1903,0
|
|
20250211,175600,120092266141,1903,1903,1903,1903,0
|
|
20250211,175500,120092266141,1903,1903,1903,1903,0
|
|
20250211,175400,120092266141,1903,1903,1903,1903,0
|
|
20250211,175300,120092266141,1903,1903,1903,1903,0
|
|
20250211,175200,120092266141,1903,1903,1903,1903,291727
|
|
20250211,175100,120092266141,1903,1903,1903,1903,0
|
|
20250211,175000,120092266141,1903,1903,1903,1903,0
|
|
20250211,174900,120092266141,1903,1903,1903,1903,0
|
|
20250211,174800,120092266141,1903,1903,1903,1903,0
|
|
20250211,174700,120092266141,1903,1903,1903,1903,0
|
|
20250211,174600,120092266141,1903,1903,1903,1903,0
|
|
20250211,174500,120092266141,1903,1903,1903,1903,0
|
|
20250211,174400,120092266141,1903,1903,1903,1903,0
|
|
20250211,174300,120092266141,1903,1903,1903,1903,0
|
|
20250211,174200,120092266141,1903,1903,1903,1903,0
|
|
20250211,174100,120092266141,1903,1903,1903,1903,0
|
|
20250211,174000,120092266141,1903,1903,1903,1903,0
|
|
20250211,173900,120092266141,1903,1903,1903,1903,0
|
|
20250211,173800,120092266141,1903,1903,1903,1903,0
|
|
20250211,173700,120092266141,1903,1903,1903,1903,0
|
|
20250211,173600,120092266141,1903,1903,1903,1903,0
|
|
20250211,173500,120092266141,1903,1903,1903,1903,0
|
|
20250211,173400,120092266141,1903,1903,1903,1903,0
|
|
20250211,173300,120092266141,1903,1903,1903,1903,0
|
|
20250211,173200,120092266141,1903,1903,1903,1903,0
|
|
20250211,173100,120092266141,1903,1903,1903,1903,0
|
|
20250211,173000,120092266141,1903,1903,1903,1903,0
|
|
20250211,172900,120092266141,1903,1903,1903,1903,0
|
|
20250211,172800,120092266141,1903,1903,1903,1903,0
|
|
20250211,172700,120092266141,1903,1903,1903,1903,0
|
|
20250211,172600,120092266141,1903,1903,1903,1903,0
|
|
20250211,172500,120092266141,1903,1903,1903,1903,0
|
|
20250211,172400,120092266141,1903,1903,1903,1903,0
|
|
20250211,172300,120092266141,1903,1903,1903,1903,0
|
|
20250211,172200,120092266141,1903,1903,1903,1903,291727
|
|
20250211,172100,120092266141,1903,1903,1903,1903,0
|
|
20250211,172000,120092266141,1903,1903,1903,1903,0
|
|
20250211,171900,120092266141,1903,1903,1903,1903,0
|
|
20250211,171800,120092266141,1903,1903,1903,1903,0
|
|
20250211,171700,120092266141,1903,1903,1903,1903,0
|
|
20250211,171600,120092266141,1903,1903,1903,1903,0
|
|
20250211,171500,120092266141,1903,1903,1903,1903,0
|
|
20250211,171400,120092266141,1903,1903,1903,1903,0
|
|
20250211,171300,120092266141,1903,1903,1903,1903,0
|
|
20250211,171200,120092266141,1903,1903,1903,1903,0
|
|
20250211,171100,120092266141,1903,1903,1903,1903,0
|
|
20250211,171000,120092266141,1903,1903,1903,1903,0
|
|
20250211,170900,120092266141,1903,1903,1903,1903,0
|
|
20250211,170800,120092266141,1903,1903,1903,1903,0
|
|
20250211,170700,120092266141,1903,1903,1903,1903,0
|
|
20250211,170600,120092266141,1903,1903,1903,1903,0
|
|
20250211,170500,120092266141,1903,1903,1903,1903,0
|
|
20250211,170400,120092266141,1903,1903,1903,1903,0
|
|
20250211,170300,120092266141,1903,1903,1903,1903,0
|
|
20250211,170200,120092266141,1903,1903,1903,1903,0
|
|
20250211,170100,120092266141,1903,1903,1903,1903,0
|
|
20250211,170000,120092266141,1903,1903,1903,1903,0
|
|
20250211,165900,120092266141,1903,1903,1903,1903,0
|
|
20250211,165800,120092266141,1903,1903,1903,1903,0
|
|
20250211,165700,120092266141,1903,1903,1903,1903,0
|
|
20250211,165600,120092266141,1903,1903,1903,1903,0
|
|
20250211,165500,120092266141,1903,1903,1903,1903,0
|
|
20250211,165400,120092266141,1903,1903,1903,1903,0
|
|
20250211,165300,120092266141,1903,1903,1903,1903,0
|
|
20250211,165200,120092266141,1903,1903,1903,1903,291727
|
|
20250211,165100,120092266141,1903,1903,1903,1903,0
|
|
20250211,165000,120092266141,1903,1903,1903,1903,0
|
|
20250211,164900,120092266141,1903,1903,1903,1903,0
|
|
20250211,164800,120092266141,1903,1903,1903,1903,0
|
|
20250211,164700,120092266141,1903,1903,1903,1903,0
|
|
20250211,164600,120092266141,1903,1903,1903,1903,0
|
|
20250211,164500,120092266141,1903,1903,1903,1903,0
|
|
20250211,164400,120092266141,1903,1903,1903,1903,0
|
|
20250211,164300,120092266141,1903,1903,1903,1903,0
|
|
20250211,164200,120092266141,1903,1903,1903,1903,0
|
|
20250211,164100,120092266141,1903,1903,1903,1903,0
|
|
20250211,164000,120092266141,1903,1903,1903,1903,0
|
|
20250211,163900,120092266141,1903,1903,1903,1903,0
|
|
20250211,163800,120092266141,1903,1903,1903,1903,0
|
|
20250211,163700,120092266141,1903,1903,1903,1903,0
|
|
20250211,163600,120092266141,1903,1903,1903,1903,0
|
|
20250211,163500,120092266141,1903,1903,1903,1903,0
|
|
20250211,163400,120092266141,1903,1903,1903,1903,0
|
|
20250211,163300,120092266141,1903,1903,1903,1903,0
|
|
20250211,163200,120092266141,1903,1903,1903,1903,0
|
|
20250211,163100,120092266141,1903,1903,1903,1903,0
|
|
20250211,163000,120092266141,1903,1903,1903,1903,0
|
|
20250211,162900,120092266141,1903,1903,1903,1903,0
|
|
20250211,162800,120092266141,1903,1903,1903,1903,0
|
|
20250211,162700,120092266141,1903,1903,1903,1903,0
|
|
20250211,162600,120092266141,1903,1903,1903,1903,0
|
|
20250211,162500,120092266141,1903,1903,1903,1903,0
|
|
20250211,162400,120092266141,1903,1903,1903,1903,0
|
|
20250211,162300,120092266141,1903,1903,1903,1903,0
|
|
20250211,162200,120092266141,1903,1903,1903,1903,291727
|
|
20250211,162100,120092266141,1903,1903,1903,1903,0
|
|
20250211,162000,120092266141,1903,1903,1903,1903,0
|
|
20250211,161900,120092266141,1903,1903,1903,1903,0
|
|
20250211,161800,120092266141,1903,1903,1903,1903,0
|
|
20250211,161700,120092266141,1903,1903,1903,1903,0
|
|
20250211,161600,120092266141,1903,1903,1903,1903,0
|
|
20250211,161500,120092266141,1903,1903,1903,1903,0
|
|
20250211,161400,120092266141,1903,1903,1903,1903,0
|
|
20250211,161300,120092266141,1903,1903,1903,1903,0
|
|
20250211,161200,120092266141,1903,1903,1903,1903,0
|
|
20250211,161100,120092266141,1903,1903,1903,1903,0
|
|
20250211,161000,120092266141,1903,1903,1903,1903,0
|
|
20250211,160900,120092266141,1903,1903,1903,1903,0
|
|
20250211,160800,120092266141,1903,1903,1903,1903,0
|
|
20250211,160700,120092266141,1903,1903,1903,1903,0
|
|
20250211,160600,120092266141,1903,1903,1903,1903,0
|
|
20250211,160500,120092266141,1903,1903,1903,1903,0
|
|
20250211,160400,120092266141,1903,1903,1903,1903,0
|
|
20250211,160300,120092266141,1903,1903,1903,1903,0
|
|
20250211,160200,120092266141,1903,1903,1903,1903,0
|
|
20250211,160100,120092266141,1903,1903,1903,1903,0
|
|
20250211,160000,120092266141,1903,1903,1903,1903,0
|
|
20250211,155900,120092266141,1903,1903,1903,1903,0
|
|
20250211,155800,120092266141,1903,1903,1903,1903,0
|
|
20250211,155700,120092266141,1903,1903,1903,1903,0
|
|
20250211,155600,120092266141,1903,1903,1903,1903,0
|
|
20250211,155500,120092266141,1903,1903,1903,1903,0
|
|
20250211,155400,120092266141,1903,1903,1903,1903,0
|
|
20250211,155300,120092266141,1903,1903,1903,1903,0
|
|
20250211,155200,120092266141,1903,1903,1903,1903,291727
|
|
20250211,155100,120092266141,1903,1903,1903,1903,0
|
|
20250211,155000,120092266141,1903,1903,1903,1903,0
|
|
20250211,154900,120092266141,1903,1903,1903,1903,0
|
|
20250211,154800,120092266141,1903,1903,1903,1903,0
|
|
20250211,154700,120092266141,1903,1903,1903,1903,0
|
|
20250211,154600,120092266141,1903,1903,1903,1903,0
|
|
20250211,154500,120092266141,1903,1903,1903,1903,0
|
|
20250211,154400,120092266141,1903,1903,1903,1903,0
|
|
20250211,154300,120092266141,1903,1903,1903,1903,0
|
|
20250211,154200,120092266141,1903,1903,1903,1903,0
|
|
20250211,154100,120092266141,1903,1903,1903,1903,0
|
|
20250211,154000,120092266141,1903,1903,1903,1903,0
|
|
20250211,153900,120092266141,1903,1903,1903,1903,0
|
|
20250211,153800,120092266141,1903,1903,1903,1903,0
|
|
20250211,153700,120092266141,1903,1903,1903,1903,0
|
|
20250211,153600,120092266141,1903,1903,1903,1903,0
|
|
20250211,153500,120092266141,1903,1903,1903,1903,0
|
|
20250211,153400,120092266141,1903,1903,1903,1903,0
|
|
20250211,153300,120092266141,1903,1903,1903,1903,0
|
|
20250211,153200,120092266141,1903,1903,1903,1903,0
|
|
20250211,153100,120092266141,1903,1903,1903,1903,0
|
|
20250211,153000,120092266141,1903,1903,1903,1903,291727
|
|
20250211,152900,119537109660,1910,1910,1910,1910,0
|
|
20250211,152800,119537109660,1910,1910,1910,1910,0
|
|
20250211,152700,119537109660,1910,1910,1910,1910,0
|
|
20250211,152600,119537109660,1910,1910,1910,1910,0
|
|
20250211,152500,119537109660,1910,1910,1910,1910,0
|
|
20250211,152400,119537109660,1910,1910,1910,1910,0
|
|
20250211,152300,119537109660,1910,1910,1910,1910,0
|
|
20250211,152200,119537109660,1910,1910,1910,1910,0
|
|
20250211,152100,119537109660,1910,1910,1910,1910,0
|
|
20250211,152000,119537109660,1910,1910,1910,1910,0
|
|
20250211,151900,119537109660,1910,1916,1916,1908,70430
|
|
20250211,151800,119402386317,1915,1916,1916,1914,37621
|
|
20250211,151700,119330335249,1916,1912,1916,1910,41437
|
|
20250211,151600,119251027732,1915,1915,1916,1911,54367
|
|
20250211,151500,119146962202,1914,1915,1917,1911,32375
|
|
20250211,151400,119084976842,1914,1910,1917,1910,28052
|
|
20250211,151300,119031302754,1910,1913,1914,1908,59951
|
|
20250211,151200,118916734173,1913,1914,1916,1910,72445
|
|
20250211,151100,118778211963,1913,1919,1920,1912,45785
|
|
20250211,151000,118690486059,1918,1917,1919,1916,25396
|
|
20250211,150900,118641795249,1917,1917,1919,1913,49042
|
|
20250211,150800,118547832501,1920,1919,1922,1917,62994
|
|
20250211,150700,118426937274,1919,1919,1921,1918,24642
|
|
20250211,150600,118379640767,1919,1920,1924,1918,56029
|
|
20250211,150500,118272067932,1920,1928,1929,1920,34530
|
|
20250211,150400,118205592012,1928,1923,1929,1921,25802
|
|
20250211,150300,118155906868,1922,1924,1925,1919,51048
|
|
20250211,150200,118057767544,1924,1926,1930,1922,57997
|
|
20250211,150100,117946039694,1926,1931,1932,1923,63408
|
|
20250211,150000,117823854129,1931,1920,1932,1919,71835
|
|
20250211,145900,117685581174,1920,1914,1921,1914,39960
|
|
20250211,145800,117608913073,1914,1915,1917,1913,18669
|
|
20250211,145700,117573171072,1915,1912,1915,1906,44557
|
|
20250211,145600,117488058632,1912,1915,1917,1909,54324
|
|
20250211,145500,117384181033,1915,1917,1917,1912,37617
|
|
20250211,145400,117312162513,1917,1915,1918,1910,113138
|
|
20250211,145300,117095735962,1914,1918,1919,1914,46354
|
|
20250211,145200,117006930905,1918,1921,1923,1916,50427
|
|
20250211,145100,116910148830,1921,1924,1925,1919,31185
|
|
20250211,145000,116850198403,1924,1920,1930,1920,49197
|
|
20250211,144900,116755498844,1920,1917,1920,1916,79154
|
|
20250211,144800,116603715617,1917,1926,1926,1916,132864
|
|
20250211,144700,116348595882,1926,1927,1930,1925,54608
|
|
20250211,144600,116243366974,1929,1929,1931,1926,51656
|
|
20250211,144500,116143773636,1929,1927,1935,1925,139851
|
|
20250211,144400,115874191934,1927,1936,1937,1927,112711
|
|
20250211,144300,115656461976,1936,1943,1944,1935,167990
|
|
20250211,144200,115330805637,1944,1943,1947,1942,37623
|
|
20250211,144100,115257696477,1943,1946,1952,1942,77565
|
|
20250211,144000,115106953653,1946,1951,1952,1943,174683
|
|
20250211,143900,114766485297,1950,1951,1952,1950,49673
|
|
20250211,143800,114669594725,1951,1951,1953,1950,38710
|
|
20250211,143700,114594074464,1952,1959,1962,1951,38998
|
|
20250211,143600,114517734272,1958,1955,1961,1953,25303
|
|
20250211,143500,114468220819,1955,1953,1957,1951,22612
|
|
20250211,143400,114424044082,1951,1951,1954,1950,67274
|
|
20250211,143300,114292818863,1951,1958,1958,1951,41223
|
|
20250211,143200,114212268497,1957,1955,1960,1954,29537
|
|
20250211,143100,114154496355,1954,1953,1958,1951,44047
|
|
20250211,143000,114068462613,1953,1956,1957,1951,105219
|
|
20250211,142900,113862940780,1956,1959,1959,1956,41593
|
|
20250211,142800,113781542627,1959,1967,1968,1958,23191
|
|
20250211,142700,113736040341,1968,1959,1968,1957,54988
|
|
20250211,142600,113628214197,1959,1961,1964,1957,19493
|
|
20250211,142500,113590019704,1960,1958,1966,1955,68454
|
|
20250211,142400,113455998408,1958,1963,1967,1957,111567
|
|
20250211,142300,113237346701,1963,1976,1976,1963,74581
|
|
20250211,142200,113090514084,1976,1974,1977,1970,47393
|
|
20250211,142100,112996905481,1975,1968,1975,1968,33776
|
|
20250211,142000,112930270691,1969,1966,1971,1966,17015
|
|
20250211,141900,112896775912,1967,1966,1972,1964,32322
|
|
20250211,141800,112833168968,1970,1976,1982,1966,110976
|
|
20250211,141700,112614256500,1977,1966,1977,1964,42228
|
|
20250211,141600,112530973497,1966,1966,1967,1963,18246
|
|
20250211,141500,112495114070,1965,1966,1968,1965,19808
|
|
20250211,141400,112456170619,1966,1965,1967,1963,12387
|
|
20250211,141300,112431831772,1963,1963,1965,1959,36016
|
|
20250211,141200,112361190524,1963,1963,1964,1959,56645
|
|
20250211,141100,112250101353,1962,1964,1968,1962,11739
|
|
20250211,141000,112227037904,1964,1966,1966,1959,59649
|
|
20250211,140900,112109979250,1966,1962,1967,1961,35480
|
|
20250211,140800,112040332942,1962,1969,1969,1962,35263
|
|
20250211,140700,111971081067,1969,1970,1974,1965,45413
|
|
20250211,140600,111881663196,1970,1973,1975,1967,38210
|
|
20250211,140500,111806355908,1973,1961,1980,1958,64575
|
|
20250211,140400,111679193195,1961,1964,1966,1957,67057
|
|
20250211,140300,111547762391,1964,1960,1966,1959,46650
|
|
20250211,140200,111456217719,1960,1977,1980,1960,149196
|
|
20250211,140100,111162962044,1980,1979,1990,1971,151048
|
|
20250211,140000,110863735143,1978,1978,1981,1975,57847
|
|
20250211,135900,110749290217,1977,1971,1983,1966,114398
|
|
20250211,135800,110523635649,1973,1974,1980,1971,64420
|
|
20250211,135700,110396432619,1974,1987,1990,1968,156986
|
|
20250211,135600,110086140915,1990,1998,1999,1984,320917
|
|
20250211,135500,109446496917,1997,1960,1999,1960,349118
|
|
20250211,135400,108752954136,1959,1962,1962,1959,31825
|
|
20250211,135300,108690560768,1961,1963,1963,1961,21520
|
|
20250211,135200,108648341483,1963,1960,1963,1958,45611
|
|
20250211,135100,108558971205,1962,1962,1962,1957,70641
|
|
20250211,135000,108420628667,1962,1966,1969,1958,117089
|
|
20250211,134900,108191033939,1966,1962,1972,1961,61752
|
|
20250211,134800,108069718668,1962,1967,1967,1959,187268
|
|
20250211,134700,107702305824,1965,1968,1969,1965,53697
|
|
20250211,134600,107596711586,1968,1971,1975,1966,143604
|
|
20250211,134500,107313846548,1970,1972,1973,1970,51752
|
|
20250211,134400,107211831251,1973,1970,1978,1970,42932
|
|
20250211,134300,107127106419,1971,1974,1975,1970,58104
|
|
20250211,134200,107012553445,1974,1979,1979,1970,116813
|
|
20250211,134100,106782159644,1979,1975,1982,1973,54936
|
|
20250211,134000,106673593393,1975,1979,1980,1975,32614
|
|
20250211,133900,106609087304,1980,1982,1986,1976,59400
|
|
20250211,133800,106491386797,1982,1977,1983,1975,38277
|
|
20250211,133700,106415651936,1977,1976,1982,1974,25504
|
|
20250211,133600,106365204720,1974,1980,1982,1972,142917
|
|
20250211,133500,106082824722,1981,1979,1986,1978,89402
|
|
20250211,133400,105905744283,1978,1979,1985,1975,76747
|
|
20250211,133300,105753802864,1979,1984,1987,1972,175583
|
|
20250211,133200,105406713942,1984,1982,1989,1980,162111
|
|
20250211,133100,105085424344,1983,1994,1995,1980,243139
|
|
20250211,133000,104602479035,1995,1998,1999,1995,57224
|
|
20250211,132900,104488243348,1999,2005,2005,1998,34450
|
|
20250211,132800,104419354459,2000,2005,2005,1997,14609
|
|
20250211,132700,104390110815,1996,2000,2000,1995,97122
|
|
20250211,132600,104196106330,2000,2005,2010,2000,19258
|
|
20250211,132500,104157556155,2000,2010,2015,2000,46058
|
|
20250211,132400,104065137600,2010,2000,2015,2000,62734
|
|
20250211,132300,103939130210,2000,1996,2005,1996,60856
|
|
20250211,132200,103817460965,1997,2005,2010,1995,115185
|
|
20250211,132100,103587223467,2005,2010,2010,2000,49270
|
|
20250211,132000,103488519092,2010,2010,2015,2000,58577
|
|
20250211,131900,103371014447,2010,2015,2015,2010,57957
|
|
20250211,131800,103254436777,2015,2020,2030,2010,83526
|
|
20250211,131700,103085399462,2025,2015,2035,2000,237081
|
|
20250211,131600,102606650542,2015,2025,2025,2010,66566
|
|
20250211,131500,102472390902,2025,2020,2025,2015,71760
|
|
20250211,131400,102327415782,2020,2015,2020,2005,63001
|
|
20250211,131300,102200613687,2015,2005,2020,2005,37442
|
|
20250211,131200,102125251562,2005,2020,2020,2005,83421
|
|
20250211,131100,101957456597,2015,2005,2025,2005,282490
|
|
20250211,131000,101387888927,2005,1990,2005,1990,194769
|
|
20250211,130900,100998943516,1990,2010,2010,1990,381422
|
|
20250211,130800,100236777110,2005,2010,2010,2005,48199
|
|
20250211,130700,100139977220,2010,2010,2010,2005,30683
|
|
20250211,130600,100078412185,2005,2010,2010,2000,75267
|
|
20250211,130500,99927406495,2010,2000,2010,2000,105436
|
|
20250211,130400,99715882690,2005,2015,2015,2000,243032
|
|
20250211,130300,99228775355,2015,2010,2025,2005,287709
|
|
20250211,130200,98649754100,2010,2010,2020,2010,124741
|
|
20250211,130100,98398463445,2010,2030,2030,2005,340795
|
|
20250211,130000,97711938575,2030,2025,2035,2025,49586
|
|
20250211,125900,97611326765,2025,2040,2045,2025,87616
|
|
20250211,125800,97432847235,2035,2025,2045,2020,145497
|
|
20250211,125700,97137546280,2025,2030,2035,2025,94586
|
|
20250211,125600,96945528485,2030,2040,2045,2025,170609
|
|
20250211,125500,96599201985,2040,2040,2055,2040,73036
|
|
20250211,125400,96449725660,2045,2045,2050,2035,110465
|
|
20250211,125300,96224362130,2040,2045,2055,2035,150944
|
|
20250211,125200,95916442640,2055,2055,2060,2045,100328
|
|
20250211,125100,95710738340,2055,2070,2075,2055,93653
|
|
20250211,125000,95517338605,2075,2075,2080,2065,253448
|
|
20250211,124900,94992083010,2070,2040,2075,2040,220729
|
|
20250211,124800,94536885715,2045,2050,2050,2040,149468
|
|
20250211,124700,94231478870,2045,2030,2055,2025,248276
|
|
20250211,124600,93724707025,2030,2065,2070,2025,325862
|
|
20250211,124500,93059793600,2070,2055,2070,2055,113952
|
|
20250211,124400,92824404035,2060,2060,2065,2055,98221
|
|
20250211,124300,92622171750,2055,2065,2070,2050,295893
|
|
20250211,124200,92014249785,2065,2070,2080,2060,200743
|
|
20250211,124100,91599277900,2075,2080,2085,2065,141934
|
|
20250211,124000,91305331800,2075,2080,2090,2070,193337
|
|
20250211,123900,90902841685,2075,2060,2080,2060,166169
|
|
20250211,123800,90559137200,2060,2080,2095,2060,508652
|
|
20250211,123700,89502950065,2080,2075,2085,2065,353708
|
|
20250211,123600,88769227175,2075,2100,2110,2065,657651
|
|
20250211,123500,87400750460,2105,2105,2115,2090,414518
|
|
20250211,123400,86528939120,2110,2090,2140,2085,1379941
|
|
20250211,123300,83612489805,2085,2085,2095,2070,940327
|
|
20250211,123200,81648361595,2085,2040,2090,2035,990254
|
|
20250211,123100,79601484080,2035,2020,2050,2015,343153
|
|
20250211,123000,78900845035,2020,2010,2020,2000,94749
|
|
20250211,122900,78710667530,2010,2000,2020,2000,85023
|
|
20250211,122800,78539804785,2000,2015,2025,1999,238112
|
|
20250211,122700,78061782353,2015,2020,2045,2015,223706
|
|
20250211,122600,77607802148,2020,2035,2050,2020,377023
|
|
20250211,122500,76839579933,2030,2005,2045,2000,558353
|
|
20250211,122400,75705769013,2000,2005,2010,1997,322416
|
|
20250211,122300,75060483542,2005,2010,2010,2000,188269
|
|
20250211,122200,74683262262,2010,2015,2025,2005,269369
|
|
20250211,122100,74140100067,2015,2015,2015,2000,345397
|
|
20250211,122000,73446908802,2015,2025,2025,2010,309380
|
|
20250211,121900,72823677912,2020,2020,2025,2010,297118
|
|
20250211,121800,72224009162,2025,2045,2050,2010,707633
|
|
20250211,121700,70788784247,2045,2070,2085,2045,645252
|
|
20250211,121600,69456008572,2070,2040,2070,2030,582078
|
|
20250211,121500,68263646717,2040,2030,2045,2025,404366
|
|
20250211,121400,67440574422,2035,2060,2065,2025,763305
|
|
20250211,121300,65883043582,2060,2035,2060,2025,1014148
|
|
20250211,121200,63807596032,2035,1974,2040,1972,1924365
|
|
20250211,121100,59940876741,1974,1981,1982,1970,346839
|
|
20250211,121000,59255514080,1982,1963,1983,1963,530324
|
|
20250211,120900,58207087452,1963,1961,1974,1960,244895
|
|
20250211,120800,57725342736,1961,1958,1974,1957,328191
|
|
20250211,120700,57080488927,1957,1967,1976,1955,501926
|
|
20250211,120600,56095577530,1971,1974,1986,1967,611733
|
|
20250211,120500,54887156107,1973,1971,1986,1960,779897
|
|
20250211,120400,53346536157,1971,1934,1989,1925,1861882
|
|
20250211,120300,49683036956,1930,1912,1935,1901,395763
|
|
20250211,120200,48923005918,1912,1920,1920,1909,170060
|
|
20250211,120100,48597609782,1920,1931,1932,1915,188405
|
|
20250211,120000,48235503911,1930,1913,1937,1913,430377
|
|
20250211,115900,47406093603,1913,1907,1921,1898,539435
|
|
20250211,115800,46377234062,1906,1911,1925,1905,375268
|
|
20250211,115700,45657467364,1911,1914,1921,1904,237109
|
|
20250211,115600,45204327334,1914,1915,1929,1903,344174
|
|
20250211,115500,44545354019,1917,1927,1938,1902,582228
|
|
20250211,115400,43428528601,1927,1933,1944,1923,473696
|
|
20250211,115300,42512680698,1938,1923,1940,1914,496504
|
|
20250211,115200,41556465194,1923,1934,1962,1920,818269
|
|
20250211,115100,39963854044,1934,1954,1955,1934,505710
|
|
20250211,115000,38981460671,1952,1937,1966,1933,1080617
|
|
20250211,114900,36873397861,1935,1960,1965,1900,1531606
|
|
20250211,114800,33904094493,1957,1957,1957,1957,0
|
|
20250211,114700,33904094493,1957,1946,1957,1946,569549
|
|
20250211,114600,32793073236,1946,1915,1947,1909,1354273
|
|
20250211,114500,30176249623,1915,1890,1918,1885,946330
|
|
20250211,114400,28372952200,1885,1887,1916,1871,1458702
|
|
20250211,114300,25610361329,1888,1874,1900,1873,1149934
|
|
20250211,114200,23437776409,1879,1864,1900,1863,1204457
|
|
20250211,114100,21169895550,1865,1885,1892,1853,1445113
|
|
20250211,114000,18462100303,1885,1805,1886,1804,1838555
|
|
20250211,113900,15059451523,1804,1790,1840,1781,1496318
|
|
20250211,113800,12349178090,1791,1765,1800,1765,326514
|
|
20250211,113700,11764388068,1765,1755,1778,1753,95364
|
|
20250211,113600,11595945960,1756,1760,1761,1754,38388
|
|
20250211,113500,11528454207,1758,1758,1763,1754,36280
|
|
20250211,113400,11464651107,1759,1758,1761,1748,89331
|
|
20250211,113300,11307960066,1757,1778,1786,1748,263063
|
|
20250211,113200,10843584876,1778,1779,1799,1762,339741
|
|
20250211,113100,10236796760,1775,1749,1778,1748,112810
|
|
20250211,113000,10037886442,1748,1747,1748,1747,3957
|
|
20250211,112900,10030969922,1747,1747,1750,1747,4568
|
|
20250211,112800,10022976517,1747,1746,1750,1746,4026
|
|
20250211,112700,10015937978,1747,1746,1749,1745,9859
|
|
20250211,112600,9998725635,1746,1747,1747,1746,10825
|
|
20250211,112500,9979814475,1747,1753,1755,1746,9245
|
|
20250211,112400,9963620914,1748,1753,1762,1748,33704
|
|
20250211,112300,9904394403,1750,1744,1756,1744,28877
|
|
20250211,112200,9853837062,1741,1748,1748,1741,12506
|
|
20250211,112100,9832039422,1749,1742,1749,1742,7922
|
|
20250211,112000,9818217427,1741,1738,1742,1733,16314
|
|
20250211,111900,9789846199,1738,1747,1750,1738,37111
|
|
20250211,111800,9724977042,1748,1739,1749,1739,47304
|
|
20250211,111700,9642440731,1739,1734,1739,1733,8507
|
|
20250211,111600,9627664320,1734,1732,1734,1729,7977
|
|
20250211,111500,9613855183,1732,1732,1732,1729,292
|
|
20250211,111400,9613350083,1728,1727,1731,1727,446
|
|
20250211,111300,9612579015,1726,1728,1729,1726,14055
|
|
20250211,111200,9588299564,1728,1730,1730,1728,3742
|
|
20250211,111100,9581833348,1729,1729,1729,1728,2429
|
|
20250211,111000,9577633938,1729,1728,1729,1728,834
|
|
20250211,110900,9576191962,1728,1729,1729,1728,4408
|
|
20250211,110800,9568573877,1729,1729,1729,1729,6453
|
|
20250211,110700,9557416640,1729,1730,1730,1729,496
|
|
20250211,110600,9556558775,1730,1734,1734,1730,1523
|
|
20250211,110500,9553918255,1733,1733,1734,1733,3233
|
|
20250211,110400,9548312943,1732,1733,1734,1732,2284
|
|
20250211,110300,9544355281,1732,1729,1732,1729,175
|
|
20250211,110200,9544052259,1729,1729,1733,1728,1766
|
|
20250211,110100,9540999377,1728,1728,1731,1728,4151
|
|
20250211,110000,9533818524,1728,1726,1730,1726,15906
|
|
20250211,105900,9506355281,1726,1725,1726,1725,4971
|
|
20250211,105800,9497779983,1728,1728,1728,1725,21725
|
|
20250211,105700,9460283851,1728,1728,1728,1727,1492
|
|
20250211,105600,9457705679,1728,1729,1729,1728,254
|
|
20250211,105500,9457266603,1727,1726,1727,1726,1970
|
|
20250211,105400,9453865254,1726,1726,1727,1725,5406
|
|
20250211,105300,9444535582,1726,1729,1729,1726,17356
|
|
20250211,105200,9414566821,1730,1729,1730,1729,681
|
|
20250211,105100,9413389124,1729,1729,1729,1729,67
|
|
20250211,105000,9413273281,1729,1729,1730,1729,1093
|
|
20250211,104900,9411383420,1729,1730,1731,1727,11556
|
|
20250211,104800,9391422964,1728,1729,1729,1727,8870
|
|
20250211,104700,9376095618,1729,1731,1731,1729,20730
|
|
20250211,104600,9340237502,1731,1733,1735,1731,8026
|
|
20250211,104500,9326335620,1733,1733,1733,1732,1146
|
|
20250211,104400,9324349632,1733,1733,1736,1733,907
|
|
20250211,104300,9322776911,1733,1733,1736,1733,2341
|
|
20250211,104200,9318718949,1733,1733,1733,1733,2746
|
|
20250211,104100,9313960131,1733,1732,1733,1731,4003
|
|
20250211,104000,9307027063,1731,1731,1732,1730,7058
|
|
20250211,103900,9294815524,1731,1733,1733,1730,14585
|
|
20250211,103800,9269554934,1733,1733,1733,1730,24096
|
|
20250211,103700,9227837718,1733,1733,1733,1732,2678
|
|
20250211,103600,9223198194,1733,1734,1734,1732,5968
|
|
20250211,103500,9212855384,1734,1734,1734,1734,2108
|
|
20250211,103400,9209200112,1734,1739,1740,1734,5369
|
|
20250211,103300,9199879358,1739,1740,1740,1739,1672
|
|
20250211,103200,9196971140,1739,1740,1741,1739,4913
|
|
20250211,103100,9188422461,1740,1742,1742,1739,1555
|
|
20250211,103000,9185715770,1742,1742,1742,1739,3792
|
|
20250211,102900,9179110475,1739,1734,1743,1734,9345
|
|
20250211,102800,9162866219,1734,1733,1737,1731,10455
|
|
20250211,102700,9144753822,1733,1737,1738,1733,5294
|
|
20250211,102600,9135558288,1737,1731,1738,1731,4582
|
|
20250211,102500,9127607274,1731,1731,1732,1731,959
|
|
20250211,102400,9125947108,1731,1732,1734,1731,11137
|
|
20250211,102300,9106658044,1733,1733,1733,1732,1148
|
|
20250211,102200,9104668573,1733,1733,1734,1732,3094
|
|
20250211,102100,9099307699,1734,1736,1736,1733,326
|
|
20250211,102000,9098742129,1738,1736,1739,1732,6242
|
|
20250211,101900,9087910208,1736,1737,1738,1735,1172
|
|
20250211,101800,9085875273,1737,1735,1737,1735,7432
|
|
20250211,101700,9072974604,1732,1733,1734,1731,14316
|
|
20250211,101600,9048169527,1733,1735,1736,1733,4112
|
|
20250211,101500,9041040008,1735,1738,1738,1735,6111
|
|
20250211,101400,9030425918,1738,1736,1738,1732,8255
|
|
20250211,101300,9016112676,1736,1739,1739,1736,9737
|
|
20250211,101200,8999195212,1741,1742,1742,1740,2810
|
|
20250211,101100,8994304660,1741,1741,1742,1740,2287
|
|
20250211,101000,8990321172,1742,1743,1745,1742,1142
|
|
20250211,100900,8988330263,1743,1744,1747,1738,21828
|
|
20250211,100800,8950246595,1746,1732,1746,1732,21642
|
|
20250211,100700,8912600541,1736,1731,1736,1731,8355
|
|
20250211,100600,8898129476,1731,1728,1731,1727,7175
|
|
20250211,100500,8885726517,1728,1731,1732,1727,26326
|
|
20250211,100400,8840208383,1731,1731,1733,1731,5116
|
|
20250211,100300,8831350549,1731,1732,1734,1731,8390
|
|
20250211,100200,8816822729,1735,1732,1735,1730,17206
|
|
20250211,100100,8787028457,1732,1736,1736,1732,12888
|
|
20250211,100000,8764688092,1736,1736,1736,1736,1550
|
|
20250211,095900,8761997292,1736,1736,1737,1736,1054
|
|
20250211,095800,8760167007,1736,1738,1738,1735,1898
|
|
20250211,095700,8756871208,1738,1739,1739,1738,2386
|
|
20250211,095600,8752722383,1739,1739,1739,1737,1914
|
|
20250211,095500,8749394107,1739,1740,1743,1737,18726
|
|
20250211,095400,8716791132,1740,1733,1740,1733,3842
|
|
20250211,095300,8710120745,1733,1737,1739,1732,12703
|
|
20250211,095200,8688074297,1737,1737,1738,1735,1500
|
|
20250211,095100,8685468078,1734,1735,1736,1733,6803
|
|
20250211,095000,8673674659,1735,1734,1736,1731,5397
|
|
20250211,094900,8664319423,1734,1738,1738,1729,22710
|
|
20250211,094800,8624980931,1739,1735,1739,1734,8430
|
|
20250211,094700,8610359664,1735,1737,1740,1733,8334
|
|
20250211,094600,8595889208,1736,1739,1739,1731,12276
|
|
20250211,094500,8574621757,1735,1736,1739,1735,8611
|
|
20250211,094400,8559674479,1736,1736,1737,1736,6850
|
|
20250211,094300,8547781202,1736,1738,1743,1735,31562
|
|
20250211,094200,8492962716,1737,1738,1740,1737,3757
|
|
20250211,094100,8486434494,1738,1741,1741,1738,8188
|
|
20250211,094000,8472191272,1741,1744,1744,1741,9178
|
|
20250211,093900,8456211096,1744,1739,1744,1739,6229
|
|
20250211,093800,8445377372,1737,1745,1745,1736,19940
|
|
20250211,093700,8410664920,1747,1752,1754,1745,15339
|
|
20250211,093600,8383819840,1752,1748,1752,1748,4309
|
|
20250211,093500,8376283230,1748,1748,1754,1748,32800
|
|
20250211,093400,8318819975,1748,1745,1755,1745,37759
|
|
20250211,093300,8252739061,1748,1740,1748,1737,15585
|
|
20250211,093200,8225581116,1737,1741,1742,1737,17289
|
|
20250211,093100,8195504580,1741,1739,1742,1736,12523
|
|
20250211,093000,8173726371,1732,1722,1738,1720,45880
|
|
20250211,092900,8094557446,1722,1720,1725,1719,26444
|
|
20250211,092800,8049077220,1723,1730,1732,1718,62275
|
|
20250211,092700,7941628830,1730,1737,1737,1725,14084
|
|
20250211,092600,7917296427,1737,1739,1749,1705,249297
|
|
20250211,092500,7486272373,1747,1740,1752,1738,176469
|
|
20250211,092400,7179003537,1740,1743,1744,1740,42979
|
|
20250211,092300,7104157669,1744,1750,1751,1743,22962
|
|
20250211,092200,7064051884,1751,1754,1757,1750,16648
|
|
20250211,092100,7034869041,1755,1744,1755,1743,11826
|
|
20250211,092000,7014180462,1744,1745,1746,1741,49724
|
|
20250211,091900,6927547271,1745,1757,1757,1743,85481
|
|
20250211,091800,6778167708,1757,1759,1763,1757,14363
|
|
20250211,091700,6752901669,1754,1749,1762,1749,23993
|
|
20250211,091600,6710758618,1748,1751,1757,1748,79359
|
|
20250211,091500,6571799452,1751,1754,1757,1750,23328
|
|
20250211,091400,6530935031,1750,1750,1757,1749,28809
|
|
20250211,091300,6480444208,1750,1746,1750,1742,29971
|
|
20250211,091200,6428133489,1744,1745,1750,1744,53836
|
|
20250211,091100,6334141040,1747,1747,1750,1742,89260
|
|
20250211,091000,6178358310,1747,1765,1765,1742,229135
|
|
20250211,090900,5776612408,1768,1773,1776,1765,63752
|
|
20250211,090800,5663724605,1777,1781,1781,1770,47333
|
|
20250211,090700,5579814978,1777,1767,1781,1764,58943
|
|
20250211,090600,5475304097,1765,1783,1783,1758,185933
|
|
20250211,090500,5146384912,1783,1773,1789,1771,191616
|
|
20250211,090400,4805951232,1773,1802,1804,1772,262490
|
|
20250211,090300,4337192147,1802,1820,1826,1765,640196
|
|
20250211,090200,3183875217,1825,1790,1834,1790,1017435
|
|
20250211,090100,1338970331,1791,1765,1791,1753,377500
|
|
20250211,090000,671160749,1765,1780,1783,1765,377591
|