599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,185600,82722478,1995,1995,1995,1995,1851
|
|
20250206,185500,82722478,1995,1995,1995,1995,0
|
|
20250206,185400,82722478,1995,1995,1995,1995,0
|
|
20250206,185300,82722478,1995,1995,1995,1995,0
|
|
20250206,185200,82722478,1995,1995,1995,1995,0
|
|
20250206,185100,82722478,1995,1995,1995,1995,0
|
|
20250206,185000,82722478,1995,1995,1995,1995,0
|
|
20250206,184900,82722478,1995,1995,1995,1995,0
|
|
20250206,184800,82722478,1995,1995,1995,1995,0
|
|
20250206,184700,82722478,1995,1995,1995,1995,0
|
|
20250206,184600,82722478,1995,1995,1995,1995,0
|
|
20250206,184500,82722478,1995,1995,1995,1995,0
|
|
20250206,184400,82722478,1995,1995,1995,1995,0
|
|
20250206,184300,82722478,1995,1995,1995,1995,0
|
|
20250206,184200,82722478,1995,1995,1995,1995,0
|
|
20250206,184100,82722478,1995,1995,1995,1995,0
|
|
20250206,184000,82722478,1995,1995,1995,1995,0
|
|
20250206,183900,82722478,1995,1995,1995,1995,0
|
|
20250206,183800,82722478,1995,1995,1995,1995,0
|
|
20250206,183700,82722478,1995,1995,1995,1995,0
|
|
20250206,183600,82722478,1995,1995,1995,1995,0
|
|
20250206,183500,82722478,1995,1995,1995,1995,0
|
|
20250206,183400,82722478,1995,1995,1995,1995,0
|
|
20250206,183300,82722478,1995,1995,1995,1995,0
|
|
20250206,183200,82722478,1995,1995,1995,1995,0
|
|
20250206,183100,82722478,1995,1995,1995,1995,0
|
|
20250206,183000,82722478,1995,1995,1995,1995,0
|
|
20250206,182900,82722478,1995,1995,1995,1995,0
|
|
20250206,182800,82722478,1995,1995,1995,1995,0
|
|
20250206,182700,82722478,1995,1995,1995,1995,0
|
|
20250206,182600,82722478,1995,1995,1995,1995,1851
|
|
20250206,182500,82722478,1995,1995,1995,1995,0
|
|
20250206,182400,82722478,1995,1995,1995,1995,0
|
|
20250206,182300,82722478,1995,1995,1995,1995,0
|
|
20250206,182200,82722478,1995,1995,1995,1995,0
|
|
20250206,182100,82722478,1995,1995,1995,1995,0
|
|
20250206,182000,82722478,1995,1995,1995,1995,0
|
|
20250206,181900,82722478,1995,1995,1995,1995,0
|
|
20250206,181800,82722478,1995,1995,1995,1995,0
|
|
20250206,181700,82722478,1995,1995,1995,1995,0
|
|
20250206,181600,82722478,1995,1995,1995,1995,0
|
|
20250206,181500,82722478,1995,1995,1995,1995,0
|
|
20250206,181400,82722478,1995,1995,1995,1995,0
|
|
20250206,181300,82722478,1995,1995,1995,1995,0
|
|
20250206,181200,82722478,1995,1995,1995,1995,0
|
|
20250206,181100,82722478,1995,1995,1995,1995,0
|
|
20250206,181000,82722478,1995,1995,1995,1995,0
|
|
20250206,180900,82722478,1995,1995,1995,1995,0
|
|
20250206,180800,82722478,1995,1995,1995,1995,0
|
|
20250206,180700,82722478,1995,1995,1995,1995,0
|
|
20250206,180600,82722478,1995,1995,1995,1995,0
|
|
20250206,180500,82722478,1995,1995,1995,1995,0
|
|
20250206,180400,82722478,1995,1995,1995,1995,0
|
|
20250206,180300,82722478,1995,1995,1995,1995,0
|
|
20250206,180200,82722478,1995,1995,1995,1995,0
|
|
20250206,180100,82722478,1995,1995,1995,1995,0
|
|
20250206,180000,82722478,1995,1995,1995,1995,0
|
|
20250206,175900,82722478,1995,1995,1995,1995,0
|
|
20250206,175800,82722478,1995,1995,1995,1995,0
|
|
20250206,175700,82722478,1995,1995,1995,1995,0
|
|
20250206,175600,82722478,1995,1995,1995,1995,1851
|
|
20250206,175500,82722478,1995,1995,1995,1995,0
|
|
20250206,175400,82722478,1995,1995,1995,1995,0
|
|
20250206,175300,82722478,1995,1995,1995,1995,0
|
|
20250206,175200,82722478,1995,1995,1995,1995,0
|
|
20250206,175100,82722478,1995,1995,1995,1995,0
|
|
20250206,175000,82722478,1995,1995,1995,1995,0
|
|
20250206,174900,82722478,1995,1995,1995,1995,0
|
|
20250206,174800,82722478,1995,1995,1995,1995,0
|
|
20250206,174700,82722478,1995,1995,1995,1995,0
|
|
20250206,174600,82722478,1995,1995,1995,1995,0
|
|
20250206,174500,82722478,1995,1995,1995,1995,0
|
|
20250206,174400,82722478,1995,1995,1995,1995,0
|
|
20250206,174300,82722478,1995,1995,1995,1995,0
|
|
20250206,174200,82722478,1995,1995,1995,1995,0
|
|
20250206,174100,82722478,1995,1995,1995,1995,0
|
|
20250206,174000,82722478,1995,1995,1995,1995,0
|
|
20250206,173900,82722478,1995,1995,1995,1995,0
|
|
20250206,173800,82722478,1995,1995,1995,1995,0
|
|
20250206,173700,82722478,1995,1995,1995,1995,0
|
|
20250206,173600,82722478,1995,1995,1995,1995,0
|
|
20250206,173500,82722478,1995,1995,1995,1995,0
|
|
20250206,173400,82722478,1995,1995,1995,1995,0
|
|
20250206,173300,82722478,1995,1995,1995,1995,0
|
|
20250206,173200,82722478,1995,1995,1995,1995,0
|
|
20250206,173100,82722478,1995,1995,1995,1995,0
|
|
20250206,173000,82722478,1995,1995,1995,1995,0
|
|
20250206,172900,82722478,1995,1995,1995,1995,0
|
|
20250206,172800,82722478,1995,1995,1995,1995,0
|
|
20250206,172700,82722478,1995,1995,1995,1995,0
|
|
20250206,172600,82722478,1995,1995,1995,1995,1851
|
|
20250206,172500,82722478,1995,1995,1995,1995,0
|
|
20250206,172400,82722478,1995,1995,1995,1995,0
|
|
20250206,172300,82722478,1995,1995,1995,1995,0
|
|
20250206,172200,82722478,1995,1995,1995,1995,0
|
|
20250206,172100,82722478,1995,1995,1995,1995,0
|
|
20250206,172000,82722478,1995,1995,1995,1995,0
|
|
20250206,171900,82722478,1995,1995,1995,1995,0
|
|
20250206,171800,82722478,1995,1995,1995,1995,0
|
|
20250206,171700,82722478,1995,1995,1995,1995,0
|
|
20250206,171600,82722478,1995,1995,1995,1995,0
|
|
20250206,171500,82722478,1995,1995,1995,1995,0
|
|
20250206,171400,82722478,1995,1995,1995,1995,0
|
|
20250206,171300,82722478,1995,1995,1995,1995,0
|
|
20250206,171200,82722478,1995,1995,1995,1995,0
|
|
20250206,171100,82722478,1995,1995,1995,1995,0
|
|
20250206,171000,82722478,1995,1995,1995,1995,0
|
|
20250206,170900,82722478,1995,1995,1995,1995,0
|
|
20250206,170800,82722478,1995,1995,1995,1995,0
|
|
20250206,170700,82722478,1995,1995,1995,1995,0
|
|
20250206,170600,82722478,1995,1995,1995,1995,0
|
|
20250206,170500,82722478,1995,1995,1995,1995,0
|
|
20250206,170400,82722478,1995,1995,1995,1995,0
|
|
20250206,170300,82722478,1995,1995,1995,1995,0
|
|
20250206,170200,82722478,1995,1995,1995,1995,0
|
|
20250206,170100,82722478,1995,1995,1995,1995,0
|
|
20250206,170000,82722478,1995,1995,1995,1995,0
|
|
20250206,165900,82722478,1995,1995,1995,1995,0
|
|
20250206,165800,82722478,1995,1995,1995,1995,0
|
|
20250206,165700,82722478,1995,1995,1995,1995,0
|
|
20250206,165600,82722478,1995,1995,1995,1995,1851
|
|
20250206,165500,82722478,1995,1995,1995,1995,0
|
|
20250206,165400,82722478,1995,1995,1995,1995,0
|
|
20250206,165300,82722478,1995,1995,1995,1995,0
|
|
20250206,165200,82722478,1995,1995,1995,1995,0
|
|
20250206,165100,82722478,1995,1995,1995,1995,0
|
|
20250206,165000,82722478,1995,1995,1995,1995,0
|
|
20250206,164900,82722478,1995,1995,1995,1995,0
|
|
20250206,164800,82722478,1995,1995,1995,1995,0
|
|
20250206,164700,82722478,1995,1995,1995,1995,0
|
|
20250206,164600,82722478,1995,1995,1995,1995,0
|
|
20250206,164500,82722478,1995,1995,1995,1995,0
|
|
20250206,164400,82722478,1995,1995,1995,1995,0
|
|
20250206,164300,82722478,1995,1995,1995,1995,0
|
|
20250206,164200,82722478,1995,1995,1995,1995,0
|
|
20250206,164100,82722478,1995,1995,1995,1995,0
|
|
20250206,164000,82722478,1995,1995,1995,1995,0
|
|
20250206,163900,82722478,1995,1995,1995,1995,0
|
|
20250206,163800,82722478,1995,1995,1995,1995,0
|
|
20250206,163700,82722478,1995,1995,1995,1995,0
|
|
20250206,163600,82722478,1995,1995,1995,1995,0
|
|
20250206,163500,82722478,1995,1995,1995,1995,0
|
|
20250206,163400,82722478,1995,1995,1995,1995,0
|
|
20250206,163300,82722478,1995,1995,1995,1995,0
|
|
20250206,163200,82722478,1995,1995,1995,1995,0
|
|
20250206,163100,82722478,1995,1995,1995,1995,0
|
|
20250206,163000,82722478,1995,1995,1995,1995,0
|
|
20250206,162900,82722478,1995,1995,1995,1995,0
|
|
20250206,162800,82722478,1995,1995,1995,1995,0
|
|
20250206,162700,82722478,1995,1995,1995,1995,0
|
|
20250206,162600,82722478,1995,1995,1995,1995,1851
|
|
20250206,162500,82722478,1995,1995,1995,1995,0
|
|
20250206,162400,82722478,1995,1995,1995,1995,0
|
|
20250206,162300,82722478,1995,1995,1995,1995,0
|
|
20250206,162200,82722478,1995,1995,1995,1995,0
|
|
20250206,162100,82722478,1995,1995,1995,1995,0
|
|
20250206,162000,82722478,1995,1995,1995,1995,0
|
|
20250206,161900,82722478,1995,1995,1995,1995,0
|
|
20250206,161800,82722478,1995,1995,1995,1995,0
|
|
20250206,161700,82722478,1995,1995,1995,1995,0
|
|
20250206,161600,82722478,1995,1995,1995,1995,0
|
|
20250206,161500,82722478,1995,1995,1995,1995,0
|
|
20250206,161400,82722478,1995,1995,1995,1995,0
|
|
20250206,161300,82722478,1995,1995,1995,1995,0
|
|
20250206,161200,82722478,1995,1995,1995,1995,0
|
|
20250206,161100,82722478,1995,1995,1995,1995,0
|
|
20250206,161000,82722478,1995,1995,1995,1995,0
|
|
20250206,160900,82722478,1995,1995,1995,1995,0
|
|
20250206,160800,82722478,1995,1995,1995,1995,0
|
|
20250206,160700,82722478,1995,1995,1995,1995,0
|
|
20250206,160600,82722478,1995,1995,1995,1995,0
|
|
20250206,160500,82722478,1995,1995,1995,1995,0
|
|
20250206,160400,82722478,1995,1995,1995,1995,0
|
|
20250206,160300,82722478,1995,1995,1995,1995,0
|
|
20250206,160200,82722478,1995,1995,1995,1995,0
|
|
20250206,160100,82722478,1995,1995,1995,1995,0
|
|
20250206,160000,82722478,1995,1995,1995,1995,0
|
|
20250206,155900,82722478,1995,1995,1995,1995,0
|
|
20250206,155800,82722478,1995,1995,1995,1995,0
|
|
20250206,155700,82722478,1995,1995,1995,1995,0
|
|
20250206,155600,82722478,1995,1995,1995,1995,1851
|
|
20250206,155500,82722478,1995,1995,1995,1995,0
|
|
20250206,155400,82722478,1995,1995,1995,1995,0
|
|
20250206,155300,82722478,1995,1995,1995,1995,0
|
|
20250206,155200,82722478,1995,1995,1995,1995,0
|
|
20250206,155100,82722478,1995,1995,1995,1995,0
|
|
20250206,155000,82722478,1995,1995,1995,1995,0
|
|
20250206,154900,82722478,1995,1995,1995,1995,0
|
|
20250206,154800,82722478,1995,1995,1995,1995,0
|
|
20250206,154700,82722478,1995,1995,1995,1995,0
|
|
20250206,154600,82722478,1995,1995,1995,1995,0
|
|
20250206,154500,82722478,1995,1995,1995,1995,0
|
|
20250206,154400,82722478,1995,1995,1995,1995,0
|
|
20250206,154300,82722478,1995,1995,1995,1995,0
|
|
20250206,154200,82722478,1995,1995,1995,1995,0
|
|
20250206,154100,82722478,1995,1995,1995,1995,0
|
|
20250206,154000,82722478,1995,1995,1995,1995,0
|
|
20250206,153900,82722478,1995,1995,1995,1995,0
|
|
20250206,153800,82722478,1995,1995,1995,1995,0
|
|
20250206,153700,82722478,1995,1995,1995,1995,0
|
|
20250206,153600,82722478,1995,1995,1995,1995,0
|
|
20250206,153500,82722478,1995,1995,1995,1995,0
|
|
20250206,153400,82722478,1995,1995,1995,1995,0
|
|
20250206,153300,82722478,1995,1995,1995,1995,0
|
|
20250206,153200,82722478,1995,1995,1995,1995,0
|
|
20250206,153100,82722478,1995,1995,1995,1995,0
|
|
20250206,153000,82722478,1995,1995,1995,1995,1851
|
|
20250206,152900,79029733,1995,1995,1995,1995,0
|
|
20250206,152800,79029733,1995,1995,1995,1995,0
|
|
20250206,152700,79029733,1995,1995,1995,1995,0
|
|
20250206,152600,79029733,1995,1995,1995,1995,0
|
|
20250206,152500,79029733,1995,1995,1995,1995,0
|
|
20250206,152400,79029733,1995,1995,1995,1995,0
|
|
20250206,152300,79029733,1995,1995,1995,1995,0
|
|
20250206,152200,79029733,1995,1995,1995,1995,0
|
|
20250206,152100,79029733,1995,1995,1995,1995,0
|
|
20250206,152000,79029733,1995,1995,1995,1995,0
|
|
20250206,151900,79029733,1995,1995,1995,1995,0
|
|
20250206,151800,79029733,1995,1995,1995,1995,44
|
|
20250206,151700,78941953,1995,1995,1995,1995,0
|
|
20250206,151600,78941953,1995,1995,1995,1995,0
|
|
20250206,151500,78941953,1995,1995,1995,1995,0
|
|
20250206,151400,78941953,1995,1995,1995,1995,0
|
|
20250206,151300,78941953,1995,1995,1995,1995,14
|
|
20250206,151200,78914023,1995,1995,1995,1995,0
|
|
20250206,151100,78914023,1995,1995,1995,1995,0
|
|
20250206,151000,78914023,1995,1995,1995,1995,0
|
|
20250206,150900,78914023,1995,1995,1995,1995,100
|
|
20250206,150800,78714523,1995,1995,1995,1995,0
|
|
20250206,150700,78714523,1995,1995,1995,1995,0
|
|
20250206,150600,78714523,1995,1995,1995,1995,0
|
|
20250206,150500,78714523,1995,1995,1995,1995,0
|
|
20250206,150400,78714523,1995,1995,1995,1995,0
|
|
20250206,150300,78714523,1995,1995,1995,1995,0
|
|
20250206,150200,78714523,1995,1995,1995,1995,0
|
|
20250206,150100,78714523,1995,1995,1995,1995,0
|
|
20250206,150000,78714523,1995,1995,1995,1995,0
|
|
20250206,145900,78714523,1995,1995,1995,1995,0
|
|
20250206,145800,78714523,1995,1995,1995,1995,0
|
|
20250206,145700,78714523,1995,1995,1995,1995,0
|
|
20250206,145600,78714523,1995,1995,1995,1995,66
|
|
20250206,145500,78582853,1995,1995,1995,1995,1
|
|
20250206,145400,78580858,1995,1995,1995,1995,0
|
|
20250206,145300,78580858,1995,1995,1995,1995,0
|
|
20250206,145200,78580858,1995,1995,1995,1995,9
|
|
20250206,145100,78562903,1994,1994,1994,1994,0
|
|
20250206,145000,78562903,1994,1994,1994,1994,0
|
|
20250206,144900,78562903,1994,1994,1994,1994,0
|
|
20250206,144800,78562903,1994,1994,1994,1994,0
|
|
20250206,144700,78562903,1994,1994,1994,1994,0
|
|
20250206,144600,78562903,1994,1994,1994,1994,0
|
|
20250206,144500,78562903,1994,1994,1994,1994,0
|
|
20250206,144400,78562903,1994,1994,1994,1994,400
|
|
20250206,144300,77765303,1995,1995,1995,1995,504
|
|
20250206,144200,76759823,1995,1995,1995,1995,10
|
|
20250206,144100,76739873,1995,1995,1995,1995,10
|
|
20250206,144000,76719923,1995,1995,1995,1995,0
|
|
20250206,143900,76719923,1995,1995,1995,1995,0
|
|
20250206,143800,76719923,1995,1994,1995,1994,2
|
|
20250206,143700,76715934,1995,1995,1995,1995,0
|
|
20250206,143600,76715934,1995,1995,1995,1995,0
|
|
20250206,143500,76715934,1995,1995,1995,1995,3000
|
|
20250206,143400,70730934,1995,1995,1995,1995,10000
|
|
20250206,143300,50780934,1995,1995,1995,1995,100
|
|
20250206,143200,50581434,1994,1995,1995,1994,1173
|
|
20250206,143100,48241339,1995,1995,1995,1995,0
|
|
20250206,143000,48241339,1995,1995,1995,1995,0
|
|
20250206,142900,48241339,1995,1995,1995,1995,0
|
|
20250206,142800,48241339,1995,1995,1995,1995,0
|
|
20250206,142700,48241339,1995,1995,1995,1995,0
|
|
20250206,142600,48241339,1995,1995,1995,1995,0
|
|
20250206,142500,48241339,1995,1995,1995,1995,0
|
|
20250206,142400,48241339,1995,1995,1995,1995,0
|
|
20250206,142300,48241339,1995,1995,1995,1995,0
|
|
20250206,142200,48241339,1995,1995,1995,1995,4
|
|
20250206,142100,48233359,1994,1994,1994,1994,0
|
|
20250206,142000,48233359,1994,1994,1994,1994,115
|
|
20250206,141900,48004049,1994,1994,1994,1994,590
|
|
20250206,141800,46827589,1994,1994,1994,1994,12
|
|
20250206,141700,46803661,1994,1994,1994,1994,35
|
|
20250206,141600,46733871,1993,1993,1993,1993,0
|
|
20250206,141500,46733871,1993,1993,1993,1993,0
|
|
20250206,141400,46733871,1993,1993,1993,1993,50
|
|
20250206,141300,46634221,1997,1994,1997,1993,1178
|
|
20250206,141200,44286454,1997,1997,1997,1997,0
|
|
20250206,141100,44286454,1997,1997,1997,1997,0
|
|
20250206,141000,44286454,1997,1997,1997,1997,0
|
|
20250206,140900,44286454,1997,1997,1997,1997,0
|
|
20250206,140800,44286454,1997,1997,1997,1997,0
|
|
20250206,140700,44286454,1997,1994,1997,1993,55
|
|
20250206,140600,44176785,1997,1997,1997,1997,0
|
|
20250206,140500,44176785,1997,1997,1997,1997,0
|
|
20250206,140400,44176785,1997,1997,1997,1997,1
|
|
20250206,140300,44174788,1993,1993,1993,1993,0
|
|
20250206,140200,44174788,1993,1993,1993,1993,0
|
|
20250206,140100,44174788,1993,1993,1993,1993,0
|
|
20250206,140000,44174788,1993,1997,1997,1993,1405
|
|
20250206,135900,41373053,1996,1996,1996,1996,0
|
|
20250206,135800,41373053,1996,1996,1996,1996,177
|
|
20250206,135700,41019761,1996,1996,1996,1996,15
|
|
20250206,135600,40989821,1997,1998,1998,1997,2
|
|
20250206,135500,40985826,1996,1996,1996,1996,6
|
|
20250206,135400,40973850,1996,1996,1996,1996,0
|
|
20250206,135300,40973850,1996,1996,1996,1996,0
|
|
20250206,135200,40973850,1996,1996,1996,1996,0
|
|
20250206,135100,40973850,1996,1996,1996,1996,0
|
|
20250206,135000,40973850,1996,1996,1996,1996,252
|
|
20250206,134900,40470858,1997,1997,1997,1997,0
|
|
20250206,134800,40470858,1997,1997,1997,1997,90
|
|
20250206,134700,40291128,1997,1997,1997,1997,0
|
|
20250206,134600,40291128,1997,1997,1997,1997,10
|
|
20250206,134500,40271158,1999,1997,1999,1997,11
|
|
20250206,134400,40249189,1997,1997,1997,1997,40
|
|
20250206,134300,40169309,1997,1997,1997,1997,3
|
|
20250206,134200,40163318,1997,1997,1997,1997,27
|
|
20250206,134100,40109399,1998,1998,1998,1998,0
|
|
20250206,134000,40109399,1998,1998,1998,1998,0
|
|
20250206,133900,40109399,1998,1998,1998,1998,35
|
|
20250206,133800,40039469,1997,1997,1997,1997,0
|
|
20250206,133700,40039469,1997,1997,1997,1997,0
|
|
20250206,133600,40039469,1997,1997,1997,1997,0
|
|
20250206,133500,40039469,1997,1997,1997,1997,0
|
|
20250206,133400,40039469,1997,1997,1997,1997,0
|
|
20250206,133300,40039469,1997,1997,1997,1997,0
|
|
20250206,133200,40039469,1997,1997,1997,1997,0
|
|
20250206,133100,40039469,1997,1997,1997,1997,0
|
|
20250206,133000,40039469,1997,1997,1997,1997,0
|
|
20250206,132900,40039469,1997,1997,1997,1997,16
|
|
20250206,132800,40007517,1997,1997,1997,1997,0
|
|
20250206,132700,40007517,1997,1997,1997,1997,0
|
|
20250206,132600,40007517,1997,1997,1997,1997,0
|
|
20250206,132500,40007517,1997,1997,1997,1997,5
|
|
20250206,132400,39997532,2000,2000,2000,2000,0
|
|
20250206,132300,39997532,2000,2000,2000,2000,1
|
|
20250206,132200,39995532,1997,1997,1997,1997,0
|
|
20250206,132100,39995532,1997,1997,1997,1997,0
|
|
20250206,132000,39995532,1997,1997,1997,1997,1
|
|
20250206,131900,39993535,1997,1997,1997,1997,0
|
|
20250206,131800,39993535,1997,1997,1997,1997,0
|
|
20250206,131700,39993535,1997,1997,1997,1997,1
|
|
20250206,131600,39991538,1997,1997,1997,1997,5
|
|
20250206,131500,39981553,2000,2000,2000,2000,0
|
|
20250206,131400,39981553,2000,1997,2000,1997,8
|
|
20250206,131300,39965574,1997,1997,1997,1997,50
|
|
20250206,131200,39865724,1997,1997,1997,1997,0
|
|
20250206,131100,39865724,1997,1997,1997,1997,0
|
|
20250206,131000,39865724,1997,1998,1998,1997,341
|
|
20250206,130900,39184646,1998,1998,1998,1998,0
|
|
20250206,130800,39184646,1998,1998,1998,1998,0
|
|
20250206,130700,39184646,1998,1998,1998,1998,0
|
|
20250206,130600,39184646,1998,1998,1998,1998,1584
|
|
20250206,130500,36019814,1998,1998,1998,1998,0
|
|
20250206,130400,36019814,1998,1998,1998,1998,0
|
|
20250206,130300,36019814,1998,1998,1998,1998,0
|
|
20250206,130200,36019814,1998,1998,1998,1998,267
|
|
20250206,130100,35486348,2000,2000,2000,2000,0
|
|
20250206,130000,35486348,2000,2000,2000,2000,0
|
|
20250206,125900,35486348,2000,2000,2000,2000,0
|
|
20250206,125800,35486348,2000,2000,2000,2000,1
|
|
20250206,125700,35484348,1999,1999,1999,1999,0
|
|
20250206,125600,35484348,1999,1999,1999,1999,11
|
|
20250206,125500,35462359,1999,1999,1999,1999,0
|
|
20250206,125400,35462359,1999,1999,1999,1999,1
|
|
20250206,125300,35460360,1998,1998,1998,1998,0
|
|
20250206,125200,35460360,1998,1998,1998,1998,0
|
|
20250206,125100,35460360,1998,1998,1998,1998,17
|
|
20250206,125000,35426394,1998,1998,1998,1998,0
|
|
20250206,124900,35426394,1998,1998,1998,1998,0
|
|
20250206,124800,35426394,1998,1998,1998,1998,0
|
|
20250206,124700,35426394,1998,1998,1998,1998,0
|
|
20250206,124600,35426394,1998,1998,1998,1998,0
|
|
20250206,124500,35426394,1998,1998,1998,1998,0
|
|
20250206,124400,35426394,1998,1998,1998,1998,0
|
|
20250206,124300,35426394,1998,1998,1998,1998,0
|
|
20250206,124200,35426394,1998,2005,2005,1998,2249
|
|
20250206,124100,30930145,2000,2000,2000,2000,0
|
|
20250206,124000,30930145,2000,2000,2000,2000,0
|
|
20250206,123900,30930145,2000,2000,2000,2000,0
|
|
20250206,123800,30930145,2000,2000,2000,2000,0
|
|
20250206,123700,30930145,2000,2000,2000,2000,0
|
|
20250206,123600,30930145,2000,2000,2000,2000,0
|
|
20250206,123500,30930145,2000,2000,2000,2000,0
|
|
20250206,123400,30930145,2000,2000,2000,2000,0
|
|
20250206,123300,30930145,2000,2000,2000,2000,0
|
|
20250206,123200,30930145,2000,2000,2000,2000,0
|
|
20250206,123100,30930145,2000,2000,2000,2000,0
|
|
20250206,123000,30930145,2000,2000,2000,2000,0
|
|
20250206,122900,30930145,2000,2000,2000,2000,0
|
|
20250206,122800,30930145,2000,2000,2000,2000,0
|
|
20250206,122700,30930145,2000,2000,2000,2000,0
|
|
20250206,122600,30930145,2000,2000,2000,2000,0
|
|
20250206,122500,30930145,2000,2000,2000,2000,0
|
|
20250206,122400,30930145,2000,2000,2000,2000,0
|
|
20250206,122300,30930145,2000,2000,2000,2000,0
|
|
20250206,122200,30930145,2000,2000,2000,2000,0
|
|
20250206,122100,30930145,2000,2000,2000,2000,0
|
|
20250206,122000,30930145,2000,2000,2000,2000,0
|
|
20250206,121900,30930145,2000,2000,2000,2000,0
|
|
20250206,121800,30930145,2000,2000,2000,2000,0
|
|
20250206,121700,30930145,2000,2000,2000,2000,0
|
|
20250206,121600,30930145,2000,2000,2000,2000,0
|
|
20250206,121500,30930145,2000,2000,2000,2000,0
|
|
20250206,121400,30930145,2000,2000,2000,2000,0
|
|
20250206,121300,30930145,2000,2000,2000,2000,0
|
|
20250206,121200,30930145,2000,2000,2000,2000,20
|
|
20250206,121100,30890145,1999,1999,1999,1999,0
|
|
20250206,121000,30890145,1999,1999,1999,1999,0
|
|
20250206,120900,30890145,1999,1999,1999,1999,0
|
|
20250206,120800,30890145,1999,1999,1999,1999,0
|
|
20250206,120700,30890145,1999,1999,1999,1999,0
|
|
20250206,120600,30890145,1999,1999,1999,1999,0
|
|
20250206,120500,30890145,1999,1999,1999,1999,0
|
|
20250206,120400,30890145,1999,1999,1999,1999,0
|
|
20250206,120300,30890145,1999,1999,1999,1999,0
|
|
20250206,120200,30890145,1999,1999,1999,1999,0
|
|
20250206,120100,30890145,1999,1999,1999,1999,0
|
|
20250206,120000,30890145,1999,1999,1999,1999,0
|
|
20250206,115900,30890145,1999,1999,1999,1999,0
|
|
20250206,115800,30890145,1999,2000,2000,1999,2153
|
|
20250206,115700,26584395,2000,2000,2000,2000,200
|
|
20250206,115600,26184395,2000,2000,2005,2000,115
|
|
20250206,115500,25954390,2005,2005,2005,2005,50
|
|
20250206,115400,25854140,2005,2005,2005,2005,0
|
|
20250206,115300,25854140,2005,2000,2005,2000,2
|
|
20250206,115200,25850135,2005,2005,2005,2005,11
|
|
20250206,115100,25828080,2005,2005,2005,2005,0
|
|
20250206,115000,25828080,2005,2005,2005,2005,0
|
|
20250206,114900,25828080,2005,2005,2005,2005,0
|
|
20250206,114800,25828080,2005,2005,2005,2005,0
|
|
20250206,114700,25828080,2005,2005,2005,2005,1
|
|
20250206,114600,25826075,2005,2005,2005,2005,0
|
|
20250206,114500,25826075,2005,2005,2005,2005,500
|
|
20250206,114400,24823575,2005,2005,2005,2005,156
|
|
20250206,114300,24510795,2005,2005,2005,2005,0
|
|
20250206,114200,24510795,2005,2005,2005,2005,0
|
|
20250206,114100,24510795,2005,2005,2005,2005,0
|
|
20250206,114000,24510795,2005,2005,2005,2005,0
|
|
20250206,113900,24510795,2005,2005,2005,2005,0
|
|
20250206,113800,24510795,2005,2005,2005,2005,0
|
|
20250206,113700,24510795,2005,2005,2005,2005,0
|
|
20250206,113600,24510795,2005,2005,2005,2005,0
|
|
20250206,113500,24510795,2005,2005,2005,2005,0
|
|
20250206,113400,24510795,2005,2005,2005,2005,10
|
|
20250206,113300,24490745,2000,2000,2000,2000,300
|
|
20250206,113200,23890745,2005,2005,2005,2005,0
|
|
20250206,113100,23890745,2005,2005,2005,2005,0
|
|
20250206,113000,23890745,2005,2005,2005,2005,0
|
|
20250206,112900,23890745,2005,2005,2005,2005,0
|
|
20250206,112800,23890745,2005,2005,2005,2005,0
|
|
20250206,112700,23890745,2005,2005,2005,2005,0
|
|
20250206,112600,23890745,2005,2005,2005,2005,0
|
|
20250206,112500,23890745,2005,2005,2005,2005,0
|
|
20250206,112400,23890745,2005,2005,2005,2005,50
|
|
20250206,112300,23790495,2005,2005,2005,2005,0
|
|
20250206,112200,23790495,2005,2005,2005,2005,0
|
|
20250206,112100,23790495,2005,2005,2005,2005,0
|
|
20250206,112000,23790495,2005,2005,2005,2005,0
|
|
20250206,111900,23790495,2005,2005,2005,2005,0
|
|
20250206,111800,23790495,2005,2005,2005,2005,0
|
|
20250206,111700,23790495,2005,2005,2005,2005,0
|
|
20250206,111600,23790495,2005,2005,2005,2005,11
|
|
20250206,111500,23768440,2005,2005,2005,2005,0
|
|
20250206,111400,23768440,2005,2005,2005,2005,0
|
|
20250206,111300,23768440,2005,2005,2005,2005,0
|
|
20250206,111200,23768440,2005,2005,2005,2005,0
|
|
20250206,111100,23768440,2005,2005,2005,2005,0
|
|
20250206,111000,23768440,2005,2005,2005,2005,0
|
|
20250206,110900,23768440,2005,2005,2005,2005,0
|
|
20250206,110800,23768440,2005,2005,2005,2005,200
|
|
20250206,110700,23367440,2000,2000,2000,2000,0
|
|
20250206,110600,23367440,2000,2000,2000,2000,0
|
|
20250206,110500,23367440,2000,2000,2000,2000,0
|
|
20250206,110400,23367440,2000,2000,2000,2000,5
|
|
20250206,110300,23357440,2005,2005,2005,2005,0
|
|
20250206,110200,23357440,2005,2005,2005,2005,0
|
|
20250206,110100,23357440,2005,2005,2005,2005,0
|
|
20250206,110000,23357440,2005,2005,2005,2005,0
|
|
20250206,105900,23357440,2005,2005,2005,2005,0
|
|
20250206,105800,23357440,2005,2005,2005,2005,0
|
|
20250206,105700,23357440,2005,2005,2005,2005,0
|
|
20250206,105600,23357440,2005,2005,2005,2005,0
|
|
20250206,105500,23357440,2005,2005,2005,2005,0
|
|
20250206,105400,23357440,2005,2005,2005,2005,0
|
|
20250206,105300,23357440,2005,2005,2005,2005,0
|
|
20250206,105200,23357440,2005,2005,2005,2005,0
|
|
20250206,105100,23357440,2005,2005,2005,2005,0
|
|
20250206,105000,23357440,2005,2005,2005,2005,0
|
|
20250206,104900,23357440,2005,2005,2005,2005,0
|
|
20250206,104800,23357440,2005,2005,2005,2005,0
|
|
20250206,104700,23357440,2005,2005,2005,2005,0
|
|
20250206,104600,23357440,2005,2005,2005,2005,0
|
|
20250206,104500,23357440,2005,2005,2005,2005,0
|
|
20250206,104400,23357440,2005,2005,2005,2005,1000
|
|
20250206,104300,21352440,2005,2005,2005,2005,0
|
|
20250206,104200,21352440,2005,2005,2005,2005,0
|
|
20250206,104100,21352440,2005,2005,2005,2005,0
|
|
20250206,104000,21352440,2005,2005,2005,2005,5
|
|
20250206,103900,21342415,2000,2000,2000,2000,250
|
|
20250206,103800,20842415,2000,2000,2000,2000,250
|
|
20250206,103700,20342415,2000,2000,2000,2000,0
|
|
20250206,103600,20342415,2000,2000,2000,2000,0
|
|
20250206,103500,20342415,2000,2000,2000,2000,0
|
|
20250206,103400,20342415,2000,2000,2000,2000,0
|
|
20250206,103300,20342415,2000,2000,2000,2000,0
|
|
20250206,103200,20342415,2000,2000,2000,2000,0
|
|
20250206,103100,20342415,2000,2000,2000,2000,0
|
|
20250206,103000,20342415,2000,2000,2000,2000,0
|
|
20250206,102900,20342415,2000,2000,2000,2000,0
|
|
20250206,102800,20342415,2000,2000,2000,2000,0
|
|
20250206,102700,20342415,2000,2000,2000,2000,0
|
|
20250206,102600,20342415,2000,2000,2000,2000,100
|
|
20250206,102500,20142415,2010,2010,2010,2010,0
|
|
20250206,102400,20142415,2010,2010,2010,2010,0
|
|
20250206,102300,20142415,2010,2010,2010,2010,0
|
|
20250206,102200,20142415,2010,2010,2010,2010,0
|
|
20250206,102100,20142415,2010,2010,2010,2010,0
|
|
20250206,102000,20142415,2010,2010,2010,2010,0
|
|
20250206,101900,20142415,2010,2010,2010,2010,0
|
|
20250206,101800,20142415,2010,2010,2010,2010,0
|
|
20250206,101700,20142415,2010,2010,2010,2010,0
|
|
20250206,101600,20142415,2010,2010,2010,2010,3
|
|
20250206,101500,20136385,2000,2000,2000,2000,0
|
|
20250206,101400,20136385,2000,2000,2000,2000,0
|
|
20250206,101300,20136385,2000,2000,2000,2000,92
|
|
20250206,101200,19952385,2005,2005,2005,2005,0
|
|
20250206,101100,19952385,2005,2005,2005,2005,0
|
|
20250206,101000,19952385,2005,2005,2005,2005,948
|
|
20250206,100900,18051645,2005,2005,2005,2005,1
|
|
20250206,100800,18049640,2005,2005,2005,2005,1
|
|
20250206,100700,18047635,2005,2000,2005,2000,51
|
|
20250206,100600,17945630,2005,2000,2005,2000,202
|
|
20250206,100500,17541620,2000,2000,2000,2000,0
|
|
20250206,100400,17541620,2000,2000,2000,2000,783
|
|
20250206,100300,15975620,2005,2005,2005,2005,6
|
|
20250206,100200,15963590,2005,2005,2005,2005,0
|
|
20250206,100100,15963590,2005,2005,2005,2005,41
|
|
20250206,100000,15881385,2005,2005,2005,2005,0
|
|
20250206,095900,15881385,2005,2005,2005,2005,0
|
|
20250206,095800,15881385,2005,2005,2005,2005,0
|
|
20250206,095700,15881385,2005,2005,2005,2005,0
|
|
20250206,095600,15881385,2005,2005,2005,2005,0
|
|
20250206,095500,15881385,2005,2005,2005,2005,87
|
|
20250206,095400,15706950,2005,2005,2005,2005,0
|
|
20250206,095300,15706950,2005,2005,2005,2005,0
|
|
20250206,095200,15706950,2005,2005,2005,2005,37
|
|
20250206,095100,15632765,2005,2005,2005,2005,0
|
|
20250206,095000,15632765,2005,2005,2005,2005,0
|
|
20250206,094900,15632765,2005,2005,2005,2005,100
|
|
20250206,094800,15432265,2010,2010,2010,2010,0
|
|
20250206,094700,15432265,2010,2010,2010,2010,0
|
|
20250206,094600,15432265,2010,2010,2010,2010,0
|
|
20250206,094500,15432265,2010,2010,2010,2010,0
|
|
20250206,094400,15432265,2010,2010,2010,2010,0
|
|
20250206,094300,15432265,2010,2010,2010,2010,0
|
|
20250206,094200,15432265,2010,2010,2010,2010,0
|
|
20250206,094100,15432265,2010,2010,2010,2010,0
|
|
20250206,094000,15432265,2010,2010,2010,2010,1
|
|
20250206,093900,15430255,2010,2010,2010,2010,0
|
|
20250206,093800,15430255,2010,2010,2010,2010,0
|
|
20250206,093700,15430255,2010,2005,2010,2005,942
|
|
20250206,093600,13541540,2010,2010,2010,2010,0
|
|
20250206,093500,13541540,2010,2010,2010,2010,0
|
|
20250206,093400,13541540,2010,2010,2010,2010,2
|
|
20250206,093300,13537520,2010,2010,2010,2010,1
|
|
20250206,093200,13535510,2010,2010,2010,2010,1
|
|
20250206,093100,13533500,2005,2005,2005,2005,0
|
|
20250206,093000,13533500,2005,2005,2005,2005,0
|
|
20250206,092900,13533500,2005,2005,2005,2005,0
|
|
20250206,092800,13533500,2005,2005,2005,2005,0
|
|
20250206,092700,13533500,2005,2005,2005,2005,0
|
|
20250206,092600,13533500,2005,2005,2005,2005,100
|
|
20250206,092500,13333000,2005,2005,2005,2005,0
|
|
20250206,092400,13333000,2005,2005,2005,2005,748
|
|
20250206,092300,11833260,2005,2005,2005,2005,101
|
|
20250206,092200,11630755,2005,2005,2005,2005,0
|
|
20250206,092100,11630755,2005,2005,2005,2005,0
|
|
20250206,092000,11630755,2005,2005,2005,2005,0
|
|
20250206,091900,11630755,2005,2010,2010,2005,101
|
|
20250206,091800,11428240,2010,2010,2010,2010,200
|
|
20250206,091700,11026240,2000,2015,2015,2000,5266
|
|
20250206,091600,463115,2020,2020,2020,2020,0
|
|
20250206,091500,463115,2020,2020,2020,2020,100
|
|
20250206,091400,261115,2020,2020,2020,2020,5
|
|
20250206,091300,251015,2020,2020,2020,2020,0
|
|
20250206,091200,251015,2020,2020,2020,2020,0
|
|
20250206,091100,251015,2020,2020,2020,2020,1
|
|
20250206,091000,248995,2020,2020,2020,2020,16
|
|
20250206,090900,216675,2025,2025,2025,2025,0
|
|
20250206,090800,216675,2025,2025,2025,2025,0
|
|
20250206,090700,216675,2025,2025,2025,2025,101
|
|
20250206,090600,12150,2025,2025,2025,2025,1
|
|
20250206,090500,10125,2025,2025,2025,2025,0
|
|
20250206,090400,10125,2025,2025,2025,2025,0
|
|
20250206,090300,10125,2025,2025,2025,2025,0
|
|
20250206,090200,10125,2025,2025,2025,2025,1
|
|
20250206,090100,8100,2025,2025,2025,2025,0
|
|
20250206,090000,8100,2025,2025,2025,2025,4
|