599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,185600,33897195,2015,2015,2015,2015,1285
|
|
20250204,185500,33897195,2015,2015,2015,2015,0
|
|
20250204,185400,33897195,2015,2015,2015,2015,0
|
|
20250204,185300,33897195,2015,2015,2015,2015,0
|
|
20250204,185200,33897195,2015,2015,2015,2015,0
|
|
20250204,185100,33897195,2015,2015,2015,2015,0
|
|
20250204,185000,33897195,2015,2015,2015,2015,0
|
|
20250204,184900,33897195,2015,2015,2015,2015,0
|
|
20250204,184800,33897195,2015,2015,2015,2015,0
|
|
20250204,184700,33897195,2015,2015,2015,2015,0
|
|
20250204,184600,33897195,2015,2015,2015,2015,0
|
|
20250204,184500,33897195,2015,2015,2015,2015,0
|
|
20250204,184400,33897195,2015,2015,2015,2015,0
|
|
20250204,184300,33897195,2015,2015,2015,2015,0
|
|
20250204,184200,33897195,2015,2015,2015,2015,0
|
|
20250204,184100,33897195,2015,2015,2015,2015,0
|
|
20250204,184000,33897195,2015,2015,2015,2015,0
|
|
20250204,183900,33897195,2015,2015,2015,2015,0
|
|
20250204,183800,33897195,2015,2015,2015,2015,0
|
|
20250204,183700,33897195,2015,2015,2015,2015,0
|
|
20250204,183600,33897195,2015,2015,2015,2015,0
|
|
20250204,183500,33897195,2015,2015,2015,2015,0
|
|
20250204,183400,33897195,2015,2015,2015,2015,0
|
|
20250204,183300,33897195,2015,2015,2015,2015,0
|
|
20250204,183200,33897195,2015,2015,2015,2015,0
|
|
20250204,183100,33897195,2015,2015,2015,2015,0
|
|
20250204,183000,33897195,2015,2015,2015,2015,0
|
|
20250204,182900,33897195,2015,2015,2015,2015,0
|
|
20250204,182800,33897195,2015,2015,2015,2015,0
|
|
20250204,182700,33897195,2015,2015,2015,2015,0
|
|
20250204,182600,33897195,2015,2015,2015,2015,1285
|
|
20250204,182500,33897195,2015,2015,2015,2015,0
|
|
20250204,182400,33897195,2015,2015,2015,2015,0
|
|
20250204,182300,33897195,2015,2015,2015,2015,0
|
|
20250204,182200,33897195,2015,2015,2015,2015,0
|
|
20250204,182100,33897195,2015,2015,2015,2015,0
|
|
20250204,182000,33897195,2015,2015,2015,2015,0
|
|
20250204,181900,33897195,2015,2015,2015,2015,0
|
|
20250204,181800,33897195,2015,2015,2015,2015,0
|
|
20250204,181700,33897195,2015,2015,2015,2015,0
|
|
20250204,181600,33897195,2015,2015,2015,2015,0
|
|
20250204,181500,33897195,2015,2015,2015,2015,0
|
|
20250204,181400,33897195,2015,2015,2015,2015,0
|
|
20250204,181300,33897195,2015,2015,2015,2015,0
|
|
20250204,181200,33897195,2015,2015,2015,2015,0
|
|
20250204,181100,33897195,2015,2015,2015,2015,0
|
|
20250204,181000,33897195,2015,2015,2015,2015,0
|
|
20250204,180900,33897195,2015,2015,2015,2015,0
|
|
20250204,180800,33897195,2015,2015,2015,2015,0
|
|
20250204,180700,33897195,2015,2015,2015,2015,0
|
|
20250204,180600,33897195,2015,2015,2015,2015,0
|
|
20250204,180500,33897195,2015,2015,2015,2015,0
|
|
20250204,180400,33897195,2015,2015,2015,2015,0
|
|
20250204,180300,33897195,2015,2015,2015,2015,0
|
|
20250204,180200,33897195,2015,2015,2015,2015,0
|
|
20250204,180100,33897195,2015,2015,2015,2015,0
|
|
20250204,180000,33897195,2015,2015,2015,2015,0
|
|
20250204,175900,33897195,2015,2015,2015,2015,0
|
|
20250204,175800,33897195,2015,2015,2015,2015,0
|
|
20250204,175700,33897195,2015,2015,2015,2015,0
|
|
20250204,175600,33897195,2015,2015,2015,2015,1285
|
|
20250204,175500,33897195,2015,2015,2015,2015,0
|
|
20250204,175400,33897195,2015,2015,2015,2015,0
|
|
20250204,175300,33897195,2015,2015,2015,2015,0
|
|
20250204,175200,33897195,2015,2015,2015,2015,0
|
|
20250204,175100,33897195,2015,2015,2015,2015,0
|
|
20250204,175000,33897195,2015,2015,2015,2015,0
|
|
20250204,174900,33897195,2015,2015,2015,2015,0
|
|
20250204,174800,33897195,2015,2015,2015,2015,0
|
|
20250204,174700,33897195,2015,2015,2015,2015,0
|
|
20250204,174600,33897195,2015,2015,2015,2015,0
|
|
20250204,174500,33897195,2015,2015,2015,2015,0
|
|
20250204,174400,33897195,2015,2015,2015,2015,0
|
|
20250204,174300,33897195,2015,2015,2015,2015,0
|
|
20250204,174200,33897195,2015,2015,2015,2015,0
|
|
20250204,174100,33897195,2015,2015,2015,2015,0
|
|
20250204,174000,33897195,2015,2015,2015,2015,0
|
|
20250204,173900,33897195,2015,2015,2015,2015,0
|
|
20250204,173800,33897195,2015,2015,2015,2015,0
|
|
20250204,173700,33897195,2015,2015,2015,2015,0
|
|
20250204,173600,33897195,2015,2015,2015,2015,0
|
|
20250204,173500,33897195,2015,2015,2015,2015,0
|
|
20250204,173400,33897195,2015,2015,2015,2015,0
|
|
20250204,173300,33897195,2015,2015,2015,2015,0
|
|
20250204,173200,33897195,2015,2015,2015,2015,0
|
|
20250204,173100,33897195,2015,2015,2015,2015,0
|
|
20250204,173000,33897195,2015,2015,2015,2015,0
|
|
20250204,172900,33897195,2015,2015,2015,2015,0
|
|
20250204,172800,33897195,2015,2015,2015,2015,0
|
|
20250204,172700,33897195,2015,2015,2015,2015,0
|
|
20250204,172600,33897195,2015,2015,2015,2015,1285
|
|
20250204,172500,33897195,2015,2015,2015,2015,0
|
|
20250204,172400,33897195,2015,2015,2015,2015,0
|
|
20250204,172300,33897195,2015,2015,2015,2015,0
|
|
20250204,172200,33897195,2015,2015,2015,2015,0
|
|
20250204,172100,33897195,2015,2015,2015,2015,0
|
|
20250204,172000,33897195,2015,2015,2015,2015,0
|
|
20250204,171900,33897195,2015,2015,2015,2015,0
|
|
20250204,171800,33897195,2015,2015,2015,2015,0
|
|
20250204,171700,33897195,2015,2015,2015,2015,0
|
|
20250204,171600,33897195,2015,2015,2015,2015,0
|
|
20250204,171500,33897195,2015,2015,2015,2015,0
|
|
20250204,171400,33897195,2015,2015,2015,2015,0
|
|
20250204,171300,33897195,2015,2015,2015,2015,0
|
|
20250204,171200,33897195,2015,2015,2015,2015,0
|
|
20250204,171100,33897195,2015,2015,2015,2015,0
|
|
20250204,171000,33897195,2015,2015,2015,2015,0
|
|
20250204,170900,33897195,2015,2015,2015,2015,0
|
|
20250204,170800,33897195,2015,2015,2015,2015,0
|
|
20250204,170700,33897195,2015,2015,2015,2015,0
|
|
20250204,170600,33897195,2015,2015,2015,2015,0
|
|
20250204,170500,33897195,2015,2015,2015,2015,0
|
|
20250204,170400,33897195,2015,2015,2015,2015,0
|
|
20250204,170300,33897195,2015,2015,2015,2015,0
|
|
20250204,170200,33897195,2015,2015,2015,2015,0
|
|
20250204,170100,33897195,2015,2015,2015,2015,0
|
|
20250204,170000,33897195,2015,2015,2015,2015,0
|
|
20250204,165900,33897195,2015,2015,2015,2015,0
|
|
20250204,165800,33897195,2015,2015,2015,2015,0
|
|
20250204,165700,33897195,2015,2015,2015,2015,0
|
|
20250204,165600,33897195,2015,2015,2015,2015,1285
|
|
20250204,165500,33897195,2015,2015,2015,2015,0
|
|
20250204,165400,33897195,2015,2015,2015,2015,0
|
|
20250204,165300,33897195,2015,2015,2015,2015,0
|
|
20250204,165200,33897195,2015,2015,2015,2015,0
|
|
20250204,165100,33897195,2015,2015,2015,2015,0
|
|
20250204,165000,33897195,2015,2015,2015,2015,0
|
|
20250204,164900,33897195,2015,2015,2015,2015,0
|
|
20250204,164800,33897195,2015,2015,2015,2015,0
|
|
20250204,164700,33897195,2015,2015,2015,2015,0
|
|
20250204,164600,33897195,2015,2015,2015,2015,0
|
|
20250204,164500,33897195,2015,2015,2015,2015,0
|
|
20250204,164400,33897195,2015,2015,2015,2015,0
|
|
20250204,164300,33897195,2015,2015,2015,2015,0
|
|
20250204,164200,33897195,2015,2015,2015,2015,0
|
|
20250204,164100,33897195,2015,2015,2015,2015,0
|
|
20250204,164000,33897195,2015,2015,2015,2015,0
|
|
20250204,163900,33897195,2015,2015,2015,2015,0
|
|
20250204,163800,33897195,2015,2015,2015,2015,0
|
|
20250204,163700,33897195,2015,2015,2015,2015,0
|
|
20250204,163600,33897195,2015,2015,2015,2015,0
|
|
20250204,163500,33897195,2015,2015,2015,2015,0
|
|
20250204,163400,33897195,2015,2015,2015,2015,0
|
|
20250204,163300,33897195,2015,2015,2015,2015,0
|
|
20250204,163200,33897195,2015,2015,2015,2015,0
|
|
20250204,163100,33897195,2015,2015,2015,2015,0
|
|
20250204,163000,33897195,2015,2015,2015,2015,0
|
|
20250204,162900,33897195,2015,2015,2015,2015,0
|
|
20250204,162800,33897195,2015,2015,2015,2015,0
|
|
20250204,162700,33897195,2015,2015,2015,2015,0
|
|
20250204,162600,33897195,2015,2015,2015,2015,1285
|
|
20250204,162500,33897195,2015,2015,2015,2015,0
|
|
20250204,162400,33897195,2015,2015,2015,2015,0
|
|
20250204,162300,33897195,2015,2015,2015,2015,0
|
|
20250204,162200,33897195,2015,2015,2015,2015,0
|
|
20250204,162100,33897195,2015,2015,2015,2015,0
|
|
20250204,162000,33897195,2015,2015,2015,2015,0
|
|
20250204,161900,33897195,2015,2015,2015,2015,0
|
|
20250204,161800,33897195,2015,2015,2015,2015,0
|
|
20250204,161700,33897195,2015,2015,2015,2015,0
|
|
20250204,161600,33897195,2015,2015,2015,2015,0
|
|
20250204,161500,33897195,2015,2015,2015,2015,0
|
|
20250204,161400,33897195,2015,2015,2015,2015,0
|
|
20250204,161300,33897195,2015,2015,2015,2015,0
|
|
20250204,161200,33897195,2015,2015,2015,2015,0
|
|
20250204,161100,33897195,2015,2015,2015,2015,0
|
|
20250204,161000,33897195,2015,2015,2015,2015,0
|
|
20250204,160900,33897195,2015,2015,2015,2015,0
|
|
20250204,160800,33897195,2015,2015,2015,2015,0
|
|
20250204,160700,33897195,2015,2015,2015,2015,0
|
|
20250204,160600,33897195,2015,2015,2015,2015,0
|
|
20250204,160500,33897195,2015,2015,2015,2015,0
|
|
20250204,160400,33897195,2015,2015,2015,2015,0
|
|
20250204,160300,33897195,2015,2015,2015,2015,0
|
|
20250204,160200,33897195,2015,2015,2015,2015,0
|
|
20250204,160100,33897195,2015,2015,2015,2015,0
|
|
20250204,160000,33897195,2015,2015,2015,2015,0
|
|
20250204,155900,33897195,2015,2015,2015,2015,0
|
|
20250204,155800,33897195,2015,2015,2015,2015,0
|
|
20250204,155700,33897195,2015,2015,2015,2015,0
|
|
20250204,155600,33897195,2015,2015,2015,2015,1285
|
|
20250204,155500,33897195,2015,2015,2015,2015,0
|
|
20250204,155400,33897195,2015,2015,2015,2015,0
|
|
20250204,155300,33897195,2015,2015,2015,2015,0
|
|
20250204,155200,33897195,2015,2015,2015,2015,0
|
|
20250204,155100,33897195,2015,2015,2015,2015,0
|
|
20250204,155000,33897195,2015,2015,2015,2015,0
|
|
20250204,154900,33897195,2015,2015,2015,2015,0
|
|
20250204,154800,33897195,2015,2015,2015,2015,0
|
|
20250204,154700,33897195,2015,2015,2015,2015,0
|
|
20250204,154600,33897195,2015,2015,2015,2015,0
|
|
20250204,154500,33897195,2015,2015,2015,2015,0
|
|
20250204,154400,33897195,2015,2015,2015,2015,0
|
|
20250204,154300,33897195,2015,2015,2015,2015,0
|
|
20250204,154200,33897195,2015,2015,2015,2015,0
|
|
20250204,154100,33897195,2015,2015,2015,2015,0
|
|
20250204,154000,33897195,2015,2015,2015,2015,0
|
|
20250204,153900,33897195,2015,2015,2015,2015,0
|
|
20250204,153800,33897195,2015,2015,2015,2015,0
|
|
20250204,153700,33897195,2015,2015,2015,2015,0
|
|
20250204,153600,33897195,2015,2015,2015,2015,0
|
|
20250204,153500,33897195,2015,2015,2015,2015,0
|
|
20250204,153400,33897195,2015,2015,2015,2015,0
|
|
20250204,153300,33897195,2015,2015,2015,2015,0
|
|
20250204,153200,33897195,2015,2015,2015,2015,0
|
|
20250204,153100,33897195,2015,2015,2015,2015,0
|
|
20250204,153000,33897195,2015,2015,2015,2015,1285
|
|
20250204,152900,31307920,2025,2025,2025,2025,0
|
|
20250204,152800,31307920,2025,2025,2025,2025,0
|
|
20250204,152700,31307920,2025,2025,2025,2025,0
|
|
20250204,152600,31307920,2025,2025,2025,2025,0
|
|
20250204,152500,31307920,2025,2025,2025,2025,0
|
|
20250204,152400,31307920,2025,2025,2025,2025,0
|
|
20250204,152300,31307920,2025,2025,2025,2025,0
|
|
20250204,152200,31307920,2025,2025,2025,2025,0
|
|
20250204,152100,31307920,2025,2025,2025,2025,0
|
|
20250204,152000,31307920,2025,2025,2025,2025,0
|
|
20250204,151900,31307920,2025,2025,2025,2025,0
|
|
20250204,151800,31307920,2025,2025,2025,2025,1
|
|
20250204,151700,31305895,2020,2020,2020,2020,0
|
|
20250204,151600,31305895,2020,2025,2025,2020,2
|
|
20250204,151500,31301850,2020,2020,2020,2020,326
|
|
20250204,151400,30643330,2025,2025,2025,2020,14
|
|
20250204,151300,30615035,2020,2025,2025,2020,250
|
|
20250204,151200,30109805,2020,2020,2020,2020,10
|
|
20250204,151100,30089605,2025,2025,2025,2025,0
|
|
20250204,151000,30089605,2025,2025,2025,2025,0
|
|
20250204,150900,30089605,2025,2025,2025,2025,1
|
|
20250204,150800,30087580,2020,2020,2020,2020,521
|
|
20250204,150700,29035160,2025,2025,2025,2025,0
|
|
20250204,150600,29035160,2025,2025,2025,2025,4
|
|
20250204,150500,29027060,2025,2025,2025,2025,0
|
|
20250204,150400,29027060,2025,2025,2025,2025,0
|
|
20250204,150300,29027060,2025,2025,2025,2025,0
|
|
20250204,150200,29027060,2025,2025,2025,2025,0
|
|
20250204,150100,29027060,2025,2025,2025,2025,0
|
|
20250204,150000,29027060,2025,2025,2025,2025,0
|
|
20250204,145900,29027060,2025,2025,2025,2025,0
|
|
20250204,145800,29027060,2025,2025,2025,2025,0
|
|
20250204,145700,29027060,2025,2025,2025,2025,0
|
|
20250204,145600,29027060,2025,2025,2025,2025,0
|
|
20250204,145500,29027060,2025,2025,2025,2025,0
|
|
20250204,145400,29027060,2025,2025,2025,2025,0
|
|
20250204,145300,29027060,2025,2025,2025,2025,0
|
|
20250204,145200,29027060,2025,2025,2025,2025,0
|
|
20250204,145100,29027060,2025,2020,2025,2020,5
|
|
20250204,145000,29016950,2015,2015,2015,2015,0
|
|
20250204,144900,29016950,2015,2015,2015,2015,0
|
|
20250204,144800,29016950,2015,2015,2015,2015,0
|
|
20250204,144700,29016950,2015,2015,2015,2015,0
|
|
20250204,144600,29016950,2015,2015,2015,2015,0
|
|
20250204,144500,29016950,2015,2015,2015,2015,0
|
|
20250204,144400,29016950,2015,2015,2015,2015,0
|
|
20250204,144300,29016950,2015,2015,2015,2015,0
|
|
20250204,144200,29016950,2015,2015,2015,2015,0
|
|
20250204,144100,29016950,2015,2015,2015,2015,150
|
|
20250204,144000,28714700,2020,2020,2020,2020,0
|
|
20250204,143900,28714700,2020,2020,2020,2020,0
|
|
20250204,143800,28714700,2020,2020,2020,2020,2
|
|
20250204,143700,28710660,2020,2020,2020,2020,0
|
|
20250204,143600,28710660,2020,2020,2020,2020,20
|
|
20250204,143500,28670260,2020,2020,2020,2020,10
|
|
20250204,143400,28650060,2015,2015,2015,2015,1611
|
|
20250204,143300,25403895,2015,2015,2015,2015,0
|
|
20250204,143200,25403895,2015,2015,2015,2015,0
|
|
20250204,143100,25403895,2015,2015,2015,2015,0
|
|
20250204,143000,25403895,2015,2015,2015,2015,0
|
|
20250204,142900,25403895,2015,2015,2015,2015,0
|
|
20250204,142800,25403895,2015,2015,2015,2015,0
|
|
20250204,142700,25403895,2015,2015,2015,2015,536
|
|
20250204,142600,24323855,2015,2015,2015,2015,0
|
|
20250204,142500,24323855,2015,2015,2015,2015,0
|
|
20250204,142400,24323855,2015,2015,2015,2015,0
|
|
20250204,142300,24323855,2015,2015,2015,2015,0
|
|
20250204,142200,24323855,2015,2015,2015,2015,0
|
|
20250204,142100,24323855,2015,2015,2015,2015,0
|
|
20250204,142000,24323855,2015,2015,2015,2015,0
|
|
20250204,141900,24323855,2015,2020,2020,2015,322
|
|
20250204,141800,23673915,2020,2020,2020,2020,0
|
|
20250204,141700,23673915,2020,2020,2020,2020,0
|
|
20250204,141600,23673915,2020,2020,2020,2020,1
|
|
20250204,141500,23671895,2020,2020,2020,2020,107
|
|
20250204,141400,23455755,2025,2025,2025,2025,0
|
|
20250204,141300,23455755,2025,2025,2025,2025,987
|
|
20250204,141200,21457080,2025,2025,2025,2025,0
|
|
20250204,141100,21457080,2025,2025,2025,2025,0
|
|
20250204,141000,21457080,2025,2025,2025,2025,0
|
|
20250204,140900,21457080,2025,2025,2025,2025,0
|
|
20250204,140800,21457080,2025,2025,2025,2025,0
|
|
20250204,140700,21457080,2025,2025,2025,2025,0
|
|
20250204,140600,21457080,2025,2025,2025,2025,0
|
|
20250204,140500,21457080,2025,2025,2025,2025,415
|
|
20250204,140400,20616705,2030,2030,2030,2030,0
|
|
20250204,140300,20616705,2030,2030,2030,2030,0
|
|
20250204,140200,20616705,2030,2030,2030,2030,0
|
|
20250204,140100,20616705,2030,2030,2030,2030,0
|
|
20250204,140000,20616705,2030,2030,2030,2030,0
|
|
20250204,135900,20616705,2030,2030,2030,2030,0
|
|
20250204,135800,20616705,2030,2030,2030,2030,0
|
|
20250204,135700,20616705,2030,2030,2030,2030,0
|
|
20250204,135600,20616705,2030,2030,2030,2030,0
|
|
20250204,135500,20616705,2030,2030,2030,2030,0
|
|
20250204,135400,20616705,2030,2030,2030,2030,0
|
|
20250204,135300,20616705,2030,2025,2030,2025,433
|
|
20250204,135200,19739645,2025,2025,2025,2025,5
|
|
20250204,135100,19729520,2025,2025,2025,2025,0
|
|
20250204,135000,19729520,2025,2025,2025,2025,0
|
|
20250204,134900,19729520,2025,2025,2025,2025,0
|
|
20250204,134800,19729520,2025,2025,2025,2025,1
|
|
20250204,134700,19727495,2020,2020,2020,2020,0
|
|
20250204,134600,19727495,2020,2020,2020,2020,0
|
|
20250204,134500,19727495,2020,2020,2020,2020,0
|
|
20250204,134400,19727495,2020,2020,2020,2020,88
|
|
20250204,134300,19549735,2020,2020,2020,2020,0
|
|
20250204,134200,19549735,2020,2020,2020,2020,0
|
|
20250204,134100,19549735,2020,2020,2020,2020,0
|
|
20250204,134000,19549735,2020,2020,2020,2020,0
|
|
20250204,133900,19549735,2020,2020,2020,2020,0
|
|
20250204,133800,19549735,2020,2020,2020,2020,0
|
|
20250204,133700,19549735,2020,2020,2020,2020,0
|
|
20250204,133600,19549735,2020,2020,2020,2020,0
|
|
20250204,133500,19549735,2020,2020,2020,2020,0
|
|
20250204,133400,19549735,2020,2020,2020,2020,0
|
|
20250204,133300,19549735,2020,2020,2020,2020,150
|
|
20250204,133200,19246735,2020,2020,2020,2020,0
|
|
20250204,133100,19246735,2020,2020,2020,2020,0
|
|
20250204,133000,19246735,2020,2020,2020,2020,0
|
|
20250204,132900,19246735,2020,2020,2020,2020,0
|
|
20250204,132800,19246735,2020,2020,2020,2020,0
|
|
20250204,132700,19246735,2020,2020,2020,2020,0
|
|
20250204,132600,19246735,2020,2020,2020,2020,356
|
|
20250204,132500,18527615,2020,2020,2020,2020,0
|
|
20250204,132400,18527615,2020,2020,2020,2020,0
|
|
20250204,132300,18527615,2020,2020,2020,2020,0
|
|
20250204,132200,18527615,2020,2020,2020,2020,0
|
|
20250204,132100,18527615,2020,2020,2020,2020,0
|
|
20250204,132000,18527615,2020,2020,2020,2020,0
|
|
20250204,131900,18527615,2020,2020,2020,2020,0
|
|
20250204,131800,18527615,2020,2020,2020,2020,324
|
|
20250204,131700,17873135,2020,2020,2020,2020,0
|
|
20250204,131600,17873135,2020,2020,2020,2020,0
|
|
20250204,131500,17873135,2020,2020,2020,2020,0
|
|
20250204,131400,17873135,2020,2020,2020,2020,0
|
|
20250204,131300,17873135,2020,2020,2020,2020,0
|
|
20250204,131200,17873135,2020,2020,2020,2020,0
|
|
20250204,131100,17873135,2020,2020,2020,2020,676
|
|
20250204,131000,16507615,2015,2015,2015,2015,0
|
|
20250204,130900,16507615,2015,2015,2015,2015,0
|
|
20250204,130800,16507615,2015,2015,2015,2015,0
|
|
20250204,130700,16507615,2015,2015,2015,2015,0
|
|
20250204,130600,16507615,2015,2015,2015,2015,0
|
|
20250204,130500,16507615,2015,2015,2015,2015,28
|
|
20250204,130400,16451195,2015,2015,2015,2015,0
|
|
20250204,130300,16451195,2015,2015,2015,2015,0
|
|
20250204,130200,16451195,2015,2015,2015,2015,100
|
|
20250204,130100,16249695,2020,2020,2020,2020,1
|
|
20250204,130000,16247675,2020,2020,2020,2020,0
|
|
20250204,125900,16247675,2020,2020,2020,2020,0
|
|
20250204,125800,16247675,2020,2020,2020,2020,0
|
|
20250204,125700,16247675,2020,2020,2020,2020,0
|
|
20250204,125600,16247675,2020,2020,2020,2020,0
|
|
20250204,125500,16247675,2020,2020,2020,2020,0
|
|
20250204,125400,16247675,2020,2020,2020,2020,0
|
|
20250204,125300,16247675,2020,2020,2020,2020,0
|
|
20250204,125200,16247675,2020,2020,2020,2020,1
|
|
20250204,125100,16245655,2020,2020,2020,2020,0
|
|
20250204,125000,16245655,2020,2020,2020,2020,1
|
|
20250204,124900,16243635,2020,2020,2020,2020,0
|
|
20250204,124800,16243635,2020,2020,2020,2020,0
|
|
20250204,124700,16243635,2020,2020,2020,2020,0
|
|
20250204,124600,16243635,2020,2020,2020,2020,0
|
|
20250204,124500,16243635,2020,2020,2020,2020,200
|
|
20250204,124400,15839635,2015,2015,2015,2015,0
|
|
20250204,124300,15839635,2015,2015,2015,2015,0
|
|
20250204,124200,15839635,2015,2015,2015,2015,0
|
|
20250204,124100,15839635,2015,2015,2015,2015,0
|
|
20250204,124000,15839635,2015,2015,2015,2015,0
|
|
20250204,123900,15839635,2015,2015,2015,2015,0
|
|
20250204,123800,15839635,2015,2015,2015,2015,37
|
|
20250204,123700,15765080,2020,2020,2020,2020,0
|
|
20250204,123600,15765080,2020,2020,2020,2020,0
|
|
20250204,123500,15765080,2020,2020,2020,2020,0
|
|
20250204,123400,15765080,2020,2020,2020,2020,0
|
|
20250204,123300,15765080,2020,2020,2020,2020,0
|
|
20250204,123200,15765080,2020,2020,2020,2020,10
|
|
20250204,123100,15744880,2020,2020,2020,2020,0
|
|
20250204,123000,15744880,2020,2020,2020,2020,100
|
|
20250204,122900,15542880,2020,2020,2020,2020,0
|
|
20250204,122800,15542880,2020,2020,2020,2020,0
|
|
20250204,122700,15542880,2020,2020,2020,2020,0
|
|
20250204,122600,15542880,2020,2020,2020,2020,300
|
|
20250204,122500,14936880,2020,2020,2020,2020,0
|
|
20250204,122400,14936880,2020,2020,2020,2020,0
|
|
20250204,122300,14936880,2020,2020,2020,2020,100
|
|
20250204,122200,14734880,2020,2020,2020,2020,0
|
|
20250204,122100,14734880,2020,2020,2020,2020,0
|
|
20250204,122000,14734880,2020,2020,2020,2020,0
|
|
20250204,121900,14734880,2020,2020,2020,2020,1
|
|
20250204,121800,14732860,2020,2020,2020,2020,0
|
|
20250204,121700,14732860,2020,2020,2020,2020,0
|
|
20250204,121600,14732860,2020,2020,2020,2020,0
|
|
20250204,121500,14732860,2020,2020,2020,2020,0
|
|
20250204,121400,14732860,2020,2020,2020,2020,0
|
|
20250204,121300,14732860,2020,2020,2020,2020,0
|
|
20250204,121200,14732860,2020,2020,2020,2020,0
|
|
20250204,121100,14732860,2020,2020,2020,2020,10
|
|
20250204,121000,14712660,2020,2020,2020,2020,0
|
|
20250204,120900,14712660,2020,2020,2020,2020,0
|
|
20250204,120800,14712660,2020,2020,2020,2020,0
|
|
20250204,120700,14712660,2020,2020,2020,2020,0
|
|
20250204,120600,14712660,2020,2020,2020,2020,0
|
|
20250204,120500,14712660,2020,2020,2020,2020,361
|
|
20250204,120400,13983440,2020,2020,2020,2020,73
|
|
20250204,120300,13835980,2025,2025,2025,2025,0
|
|
20250204,120200,13835980,2025,2025,2025,2025,0
|
|
20250204,120100,13835980,2025,2025,2025,2025,0
|
|
20250204,120000,13835980,2025,2025,2025,2025,0
|
|
20250204,115900,13835980,2025,2025,2025,2025,0
|
|
20250204,115800,13835980,2025,2025,2025,2025,0
|
|
20250204,115700,13835980,2025,2025,2025,2025,0
|
|
20250204,115600,13835980,2025,2025,2025,2025,220
|
|
20250204,115500,13390480,2025,2025,2025,2025,0
|
|
20250204,115400,13390480,2025,2025,2025,2025,0
|
|
20250204,115300,13390480,2025,2025,2025,2025,0
|
|
20250204,115200,13390480,2025,2025,2025,2025,0
|
|
20250204,115100,13390480,2025,2025,2025,2025,0
|
|
20250204,115000,13390480,2025,2025,2025,2025,0
|
|
20250204,114900,13390480,2025,2025,2025,2025,32
|
|
20250204,114800,13325680,2035,2035,2035,2035,0
|
|
20250204,114700,13325680,2035,2035,2035,2035,0
|
|
20250204,114600,13325680,2035,2035,2035,2035,0
|
|
20250204,114500,13325680,2035,2035,2035,2035,0
|
|
20250204,114400,13325680,2035,2035,2035,2035,0
|
|
20250204,114300,13325680,2035,2035,2035,2035,0
|
|
20250204,114200,13325680,2035,2035,2035,2035,0
|
|
20250204,114100,13325680,2035,2035,2035,2035,0
|
|
20250204,114000,13325680,2035,2035,2035,2035,0
|
|
20250204,113900,13325680,2035,2035,2035,2035,2
|
|
20250204,113800,13321610,2035,2030,2035,2030,246
|
|
20250204,113700,12822090,2030,2030,2030,2030,0
|
|
20250204,113600,12822090,2030,2030,2030,2030,0
|
|
20250204,113500,12822090,2030,2030,2030,2030,0
|
|
20250204,113400,12822090,2030,2030,2030,2030,0
|
|
20250204,113300,12822090,2030,2030,2030,2030,0
|
|
20250204,113200,12822090,2030,2030,2030,2030,0
|
|
20250204,113100,12822090,2030,2030,2030,2030,0
|
|
20250204,113000,12822090,2030,2030,2030,2030,0
|
|
20250204,112900,12822090,2030,2030,2030,2030,0
|
|
20250204,112800,12822090,2030,2030,2030,2030,0
|
|
20250204,112700,12822090,2030,2030,2030,2030,0
|
|
20250204,112600,12822090,2030,2030,2030,2030,2
|
|
20250204,112500,12818030,2030,2030,2030,2030,0
|
|
20250204,112400,12818030,2030,2030,2030,2030,0
|
|
20250204,112300,12818030,2030,2030,2030,2030,0
|
|
20250204,112200,12818030,2030,2030,2030,2030,0
|
|
20250204,112100,12818030,2030,2030,2030,2030,0
|
|
20250204,112000,12818030,2030,2030,2030,2030,0
|
|
20250204,111900,12818030,2030,2030,2030,2030,0
|
|
20250204,111800,12818030,2030,2030,2030,2030,0
|
|
20250204,111700,12818030,2030,2030,2030,2030,0
|
|
20250204,111600,12818030,2030,2030,2030,2030,0
|
|
20250204,111500,12818030,2030,2030,2030,2030,0
|
|
20250204,111400,12818030,2030,2030,2030,2030,0
|
|
20250204,111300,12818030,2030,2030,2030,2030,0
|
|
20250204,111200,12818030,2030,2030,2030,2030,0
|
|
20250204,111100,12818030,2030,2030,2030,2030,3
|
|
20250204,111000,12811940,2030,2030,2030,2030,0
|
|
20250204,110900,12811940,2030,2030,2030,2030,0
|
|
20250204,110800,12811940,2030,2030,2030,2030,0
|
|
20250204,110700,12811940,2030,2030,2030,2030,0
|
|
20250204,110600,12811940,2030,2030,2030,2030,0
|
|
20250204,110500,12811940,2030,2030,2030,2030,0
|
|
20250204,110400,12811940,2030,2030,2030,2030,0
|
|
20250204,110300,12811940,2030,2030,2030,2030,0
|
|
20250204,110200,12811940,2030,2030,2030,2030,0
|
|
20250204,110100,12811940,2030,2030,2030,2030,813
|
|
20250204,110000,11161550,2030,2030,2030,2030,0
|
|
20250204,105900,11161550,2030,2030,2030,2030,172
|
|
20250204,105800,10812390,2030,2030,2030,2030,1
|
|
20250204,105700,10810360,2030,2030,2030,2030,0
|
|
20250204,105600,10810360,2030,2030,2030,2030,0
|
|
20250204,105500,10810360,2030,2030,2030,2030,0
|
|
20250204,105400,10810360,2030,2030,2030,2030,0
|
|
20250204,105300,10810360,2030,2030,2030,2030,0
|
|
20250204,105200,10810360,2030,2030,2030,2030,0
|
|
20250204,105100,10810360,2030,2030,2030,2030,99
|
|
20250204,105000,10609390,2030,2030,2030,2030,1
|
|
20250204,104900,10607360,2015,2015,2015,2015,0
|
|
20250204,104800,10607360,2015,2015,2015,2015,0
|
|
20250204,104700,10607360,2015,2015,2015,2015,0
|
|
20250204,104600,10607360,2015,2015,2015,2015,0
|
|
20250204,104500,10607360,2015,2015,2015,2015,0
|
|
20250204,104400,10607360,2015,2015,2015,2015,0
|
|
20250204,104300,10607360,2015,2015,2015,2015,0
|
|
20250204,104200,10607360,2015,2015,2015,2015,0
|
|
20250204,104100,10607360,2015,2015,2015,2015,0
|
|
20250204,104000,10607360,2015,2015,2015,2015,0
|
|
20250204,103900,10607360,2015,2015,2015,2015,0
|
|
20250204,103800,10607360,2015,2015,2015,2015,0
|
|
20250204,103700,10607360,2015,2015,2015,2015,0
|
|
20250204,103600,10607360,2015,2015,2015,2015,0
|
|
20250204,103500,10607360,2015,2015,2015,2015,0
|
|
20250204,103400,10607360,2015,2015,2015,2015,0
|
|
20250204,103300,10607360,2015,2015,2015,2015,0
|
|
20250204,103200,10607360,2015,2015,2015,2015,0
|
|
20250204,103100,10607360,2015,2015,2015,2015,0
|
|
20250204,103000,10607360,2015,2015,2015,2015,0
|
|
20250204,102900,10607360,2015,2015,2015,2015,0
|
|
20250204,102800,10607360,2015,2015,2015,2015,0
|
|
20250204,102700,10607360,2015,2015,2015,2015,0
|
|
20250204,102600,10607360,2015,2015,2015,2015,0
|
|
20250204,102500,10607360,2015,2015,2015,2015,0
|
|
20250204,102400,10607360,2015,2015,2015,2015,0
|
|
20250204,102300,10607360,2015,2015,2015,2015,0
|
|
20250204,102200,10607360,2015,2015,2015,2015,0
|
|
20250204,102100,10607360,2015,2015,2015,2015,0
|
|
20250204,102000,10607360,2015,2015,2015,2015,0
|
|
20250204,101900,10607360,2015,2015,2015,2015,0
|
|
20250204,101800,10607360,2015,2015,2015,2015,0
|
|
20250204,101700,10607360,2015,2015,2015,2015,0
|
|
20250204,101600,10607360,2015,2015,2015,2015,0
|
|
20250204,101500,10607360,2015,2015,2015,2015,0
|
|
20250204,101400,10607360,2015,2020,2020,2015,69
|
|
20250204,101300,10467990,2020,2020,2020,2020,3
|
|
20250204,101200,10461930,2020,2020,2020,2020,0
|
|
20250204,101100,10461930,2020,2020,2020,2020,0
|
|
20250204,101000,10461930,2020,2020,2020,2020,0
|
|
20250204,100900,10461930,2020,2020,2020,2020,0
|
|
20250204,100800,10461930,2020,2020,2020,2020,45
|
|
20250204,100700,10371030,2020,2020,2020,2020,0
|
|
20250204,100600,10371030,2020,2020,2020,2020,1841
|
|
20250204,100500,6652210,2030,2030,2030,2030,0
|
|
20250204,100400,6652210,2030,2030,2030,2030,0
|
|
20250204,100300,6652210,2030,2030,2030,2030,5
|
|
20250204,100200,6642060,2030,2030,2030,2030,0
|
|
20250204,100100,6642060,2030,2030,2030,2030,0
|
|
20250204,100000,6642060,2030,2030,2030,2030,0
|
|
20250204,095900,6642060,2030,2030,2030,2030,0
|
|
20250204,095800,6642060,2030,2030,2030,2030,1
|
|
20250204,095700,6640030,2030,2030,2030,2030,9
|
|
20250204,095600,6621760,2030,2030,2030,2030,0
|
|
20250204,095500,6621760,2030,2030,2030,2030,0
|
|
20250204,095400,6621760,2030,2030,2030,2030,0
|
|
20250204,095300,6621760,2030,2030,2030,2030,0
|
|
20250204,095200,6621760,2030,2030,2030,2030,0
|
|
20250204,095100,6621760,2030,2030,2030,2030,0
|
|
20250204,095000,6621760,2030,2030,2030,2030,0
|
|
20250204,094900,6621760,2030,2030,2030,2030,0
|
|
20250204,094800,6621760,2030,2030,2030,2030,0
|
|
20250204,094700,6621760,2030,2030,2030,2030,0
|
|
20250204,094600,6621760,2030,2030,2030,2030,0
|
|
20250204,094500,6621760,2030,2030,2030,2030,0
|
|
20250204,094400,6621760,2030,2030,2030,2030,0
|
|
20250204,094300,6621760,2030,2030,2030,2030,0
|
|
20250204,094200,6621760,2030,2030,2030,2030,1
|
|
20250204,094100,6619730,2015,2015,2015,2015,200
|
|
20250204,094000,6216730,2015,2015,2015,2015,2
|
|
20250204,093900,6212700,2015,2020,2020,2015,1200
|
|
20250204,093800,3794500,2030,2030,2030,2030,0
|
|
20250204,093700,3794500,2030,2030,2030,2030,1
|
|
20250204,093600,3792470,2030,2030,2030,2030,0
|
|
20250204,093500,3792470,2030,2030,2030,2030,1
|
|
20250204,093400,3790440,2020,2030,2030,2020,944
|
|
20250204,093300,1883550,2020,2025,2025,2020,500
|
|
20250204,093200,873300,2030,2030,2030,2030,1
|
|
20250204,093100,871270,2030,2030,2030,2030,0
|
|
20250204,093000,871270,2030,2030,2030,2030,0
|
|
20250204,092900,871270,2030,2030,2030,2030,0
|
|
20250204,092800,871270,2030,2030,2030,2030,0
|
|
20250204,092700,871270,2030,2030,2030,2030,0
|
|
20250204,092600,871270,2030,2030,2030,2030,0
|
|
20250204,092500,871270,2030,2030,2030,2030,0
|
|
20250204,092400,871270,2030,2030,2030,2030,20
|
|
20250204,092300,830670,2030,2030,2030,2030,0
|
|
20250204,092200,830670,2030,2030,2030,2030,0
|
|
20250204,092100,830670,2030,2030,2030,2030,26
|
|
20250204,092000,777890,2030,2030,2030,2030,0
|
|
20250204,091900,777890,2030,2030,2030,2030,0
|
|
20250204,091800,777890,2030,2030,2030,2030,0
|
|
20250204,091700,777890,2030,2030,2030,2030,100
|
|
20250204,091600,574890,2030,2030,2030,2030,0
|
|
20250204,091500,574890,2030,2030,2030,2030,0
|
|
20250204,091400,574890,2030,2030,2030,2030,0
|
|
20250204,091300,574890,2030,2030,2030,2030,0
|
|
20250204,091200,574890,2030,2030,2030,2030,0
|
|
20250204,091100,574890,2030,2030,2030,2030,0
|
|
20250204,091000,574890,2030,2030,2030,2030,0
|
|
20250204,090900,574890,2030,2030,2030,2030,0
|
|
20250204,090800,574890,2030,2030,2030,2030,0
|
|
20250204,090700,574890,2030,2030,2030,2030,0
|
|
20250204,090600,574890,2030,2030,2030,2030,5
|
|
20250204,090500,564740,2045,2045,2045,2045,0
|
|
20250204,090400,564740,2045,2045,2045,2045,0
|
|
20250204,090300,564740,2045,2040,2045,2040,5
|
|
20250204,090200,554520,2040,2040,2040,2040,1
|
|
20250204,090100,552480,2060,2060,2060,2060,2
|
|
20250204,090000,548360,2035,2020,2035,2020,271
|