600 lines
27 KiB
CSV
600 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,185700,16069968,1996,1996,1996,1996,2189
|
|
20250214,185600,16069968,1996,1996,1996,1996,0
|
|
20250214,185500,16069968,1996,1996,1996,1996,0
|
|
20250214,185400,16069968,1996,1996,1996,1996,0
|
|
20250214,185300,16069968,1996,1996,1996,1996,0
|
|
20250214,185200,16069968,1996,1996,1996,1996,0
|
|
20250214,185100,16069968,1996,1996,1996,1996,0
|
|
20250214,185000,16069968,1996,1996,1996,1996,0
|
|
20250214,184900,16069968,1996,1996,1996,1996,0
|
|
20250214,184800,16069968,1996,1996,1996,1996,0
|
|
20250214,184700,16069968,1996,1996,1996,1996,0
|
|
20250214,184600,16069968,1996,1996,1996,1996,0
|
|
20250214,184500,16069968,1996,1996,1996,1996,0
|
|
20250214,184400,16069968,1996,1996,1996,1996,0
|
|
20250214,184300,16069968,1996,1996,1996,1996,0
|
|
20250214,184200,16069968,1996,1996,1996,1996,0
|
|
20250214,184100,16069968,1996,1996,1996,1996,0
|
|
20250214,184000,16069968,1996,1996,1996,1996,0
|
|
20250214,183900,16069968,1996,1996,1996,1996,0
|
|
20250214,183800,16069968,1996,1996,1996,1996,0
|
|
20250214,183700,16069968,1996,1996,1996,1996,0
|
|
20250214,183600,16069968,1996,1996,1996,1996,0
|
|
20250214,183500,16069968,1996,1996,1996,1996,0
|
|
20250214,183400,16069968,1996,1996,1996,1996,0
|
|
20250214,183300,16069968,1996,1996,1996,1996,0
|
|
20250214,183200,16069968,1996,1996,1996,1996,0
|
|
20250214,183100,16069968,1996,1996,1996,1996,0
|
|
20250214,183000,16069968,1996,1996,1996,1996,0
|
|
20250214,182900,16069968,1996,1996,1996,1996,0
|
|
20250214,182800,16069968,1996,1996,1996,1996,0
|
|
20250214,182700,16069968,1996,1996,1996,1996,2189
|
|
20250214,182600,16069968,1996,1996,1996,1996,0
|
|
20250214,182500,16069968,1996,1996,1996,1996,0
|
|
20250214,182400,16069968,1996,1996,1996,1996,0
|
|
20250214,182300,16069968,1996,1996,1996,1996,0
|
|
20250214,182200,16069968,1996,1996,1996,1996,0
|
|
20250214,182100,16069968,1996,1996,1996,1996,0
|
|
20250214,182000,16069968,1996,1996,1996,1996,0
|
|
20250214,181900,16069968,1996,1996,1996,1996,0
|
|
20250214,181800,16069968,1996,1996,1996,1996,0
|
|
20250214,181700,16069968,1996,1996,1996,1996,0
|
|
20250214,181600,16069968,1996,1996,1996,1996,0
|
|
20250214,181500,16069968,1996,1996,1996,1996,0
|
|
20250214,181400,16069968,1996,1996,1996,1996,0
|
|
20250214,181300,16069968,1996,1996,1996,1996,0
|
|
20250214,181200,16069968,1996,1996,1996,1996,0
|
|
20250214,181100,16069968,1996,1996,1996,1996,0
|
|
20250214,181000,16069968,1996,1996,1996,1996,0
|
|
20250214,180900,16069968,1996,1996,1996,1996,0
|
|
20250214,180800,16069968,1996,1996,1996,1996,0
|
|
20250214,180700,16069968,1996,1996,1996,1996,0
|
|
20250214,180600,16069968,1996,1996,1996,1996,0
|
|
20250214,180500,16069968,1996,1996,1996,1996,0
|
|
20250214,180400,16069968,1996,1996,1996,1996,0
|
|
20250214,180300,16069968,1996,1996,1996,1996,0
|
|
20250214,180200,16069968,1996,1996,1996,1996,0
|
|
20250214,180100,16069968,1996,1996,1996,1996,0
|
|
20250214,180000,16069968,1996,1996,1996,1996,0
|
|
20250214,175900,16069968,1996,1996,1996,1996,0
|
|
20250214,175800,16069968,1996,1996,1996,1996,0
|
|
20250214,175700,16069968,1996,1996,1996,1996,2189
|
|
20250214,175600,16069968,1996,1996,1996,1996,0
|
|
20250214,175500,16069968,1996,1996,1996,1996,0
|
|
20250214,175400,16069968,1996,1996,1996,1996,0
|
|
20250214,175300,16069968,1996,1996,1996,1996,0
|
|
20250214,175200,16069968,1996,1996,1996,1996,0
|
|
20250214,175100,16069968,1996,1996,1996,1996,0
|
|
20250214,175000,16069968,1996,1996,1996,1996,0
|
|
20250214,174900,16069968,1996,1996,1996,1996,0
|
|
20250214,174800,16069968,1996,1996,1996,1996,0
|
|
20250214,174700,16069968,1996,1996,1996,1996,0
|
|
20250214,174600,16069968,1996,1996,1996,1996,0
|
|
20250214,174500,16069968,1996,1996,1996,1996,0
|
|
20250214,174400,16069968,1996,1996,1996,1996,0
|
|
20250214,174300,16069968,1996,1996,1996,1996,0
|
|
20250214,174200,16069968,1996,1996,1996,1996,0
|
|
20250214,174100,16069968,1996,1996,1996,1996,0
|
|
20250214,174000,16069968,1996,1996,1996,1996,0
|
|
20250214,173900,16069968,1996,1996,1996,1996,0
|
|
20250214,173800,16069968,1996,1996,1996,1996,0
|
|
20250214,173700,16069968,1996,1996,1996,1996,0
|
|
20250214,173600,16069968,1996,1996,1996,1996,0
|
|
20250214,173500,16069968,1996,1996,1996,1996,0
|
|
20250214,173400,16069968,1996,1996,1996,1996,0
|
|
20250214,173300,16069968,1996,1996,1996,1996,0
|
|
20250214,173200,16069968,1996,1996,1996,1996,0
|
|
20250214,173100,16069968,1996,1996,1996,1996,0
|
|
20250214,173000,16069968,1996,1996,1996,1996,0
|
|
20250214,172900,16069968,1996,1996,1996,1996,0
|
|
20250214,172800,16069968,1996,1996,1996,1996,0
|
|
20250214,172700,16069968,1996,1996,1996,1996,2189
|
|
20250214,172600,16069968,1996,1996,1996,1996,0
|
|
20250214,172500,16069968,1996,1996,1996,1996,0
|
|
20250214,172400,16069968,1996,1996,1996,1996,0
|
|
20250214,172300,16069968,1996,1996,1996,1996,0
|
|
20250214,172200,16069968,1996,1996,1996,1996,0
|
|
20250214,172100,16069968,1996,1996,1996,1996,0
|
|
20250214,172000,16069968,1996,1996,1996,1996,0
|
|
20250214,171900,16069968,1996,1996,1996,1996,0
|
|
20250214,171800,16069968,1996,1996,1996,1996,0
|
|
20250214,171700,16069968,1996,1996,1996,1996,0
|
|
20250214,171600,16069968,1996,1996,1996,1996,0
|
|
20250214,171500,16069968,1996,1996,1996,1996,0
|
|
20250214,171400,16069968,1996,1996,1996,1996,0
|
|
20250214,171300,16069968,1996,1996,1996,1996,0
|
|
20250214,171200,16069968,1996,1996,1996,1996,0
|
|
20250214,171100,16069968,1996,1996,1996,1996,0
|
|
20250214,171000,16069968,1996,1996,1996,1996,0
|
|
20250214,170900,16069968,1996,1996,1996,1996,0
|
|
20250214,170800,16069968,1996,1996,1996,1996,0
|
|
20250214,170700,16069968,1996,1996,1996,1996,0
|
|
20250214,170600,16069968,1996,1996,1996,1996,0
|
|
20250214,170500,16069968,1996,1996,1996,1996,0
|
|
20250214,170400,16069968,1996,1996,1996,1996,0
|
|
20250214,170300,16069968,1996,1996,1996,1996,0
|
|
20250214,170200,16069968,1996,1996,1996,1996,0
|
|
20250214,170100,16069968,1996,1996,1996,1996,0
|
|
20250214,170000,16069968,1996,1996,1996,1996,0
|
|
20250214,165900,16069968,1996,1996,1996,1996,0
|
|
20250214,165800,16069968,1996,1996,1996,1996,0
|
|
20250214,165700,16069968,1996,1996,1996,1996,2189
|
|
20250214,165600,16069968,1996,1996,1996,1996,0
|
|
20250214,165500,16069968,1996,1996,1996,1996,0
|
|
20250214,165400,16069968,1996,1996,1996,1996,0
|
|
20250214,165300,16069968,1996,1996,1996,1996,0
|
|
20250214,165200,16069968,1996,1996,1996,1996,0
|
|
20250214,165100,16069968,1996,1996,1996,1996,0
|
|
20250214,165000,16069968,1996,1996,1996,1996,0
|
|
20250214,164900,16069968,1996,1996,1996,1996,0
|
|
20250214,164800,16069968,1996,1996,1996,1996,0
|
|
20250214,164700,16069968,1996,1996,1996,1996,0
|
|
20250214,164600,16069968,1996,1996,1996,1996,0
|
|
20250214,164500,16069968,1996,1996,1996,1996,0
|
|
20250214,164400,16069968,1996,1996,1996,1996,0
|
|
20250214,164300,16069968,1996,1996,1996,1996,0
|
|
20250214,164200,16069968,1996,1996,1996,1996,0
|
|
20250214,164100,16069968,1996,1996,1996,1996,0
|
|
20250214,164000,16069968,1996,1996,1996,1996,0
|
|
20250214,163900,16069968,1996,1996,1996,1996,0
|
|
20250214,163800,16069968,1996,1996,1996,1996,0
|
|
20250214,163700,16069968,1996,1996,1996,1996,0
|
|
20250214,163600,16069968,1996,1996,1996,1996,0
|
|
20250214,163500,16069968,1996,1996,1996,1996,0
|
|
20250214,163400,16069968,1996,1996,1996,1996,0
|
|
20250214,163300,16069968,1996,1996,1996,1996,0
|
|
20250214,163200,16069968,1996,1996,1996,1996,0
|
|
20250214,163100,16069968,1996,1996,1996,1996,0
|
|
20250214,163000,16069968,1996,1996,1996,1996,0
|
|
20250214,162900,16069968,1996,1996,1996,1996,0
|
|
20250214,162800,16069968,1996,1996,1996,1996,0
|
|
20250214,162700,16069968,1996,1996,1996,1996,2189
|
|
20250214,162600,16069968,1996,1996,1996,1996,0
|
|
20250214,162500,16069968,1996,1996,1996,1996,0
|
|
20250214,162400,16069968,1996,1996,1996,1996,0
|
|
20250214,162300,16069968,1996,1996,1996,1996,0
|
|
20250214,162200,16069968,1996,1996,1996,1996,0
|
|
20250214,162100,16069968,1996,1996,1996,1996,0
|
|
20250214,162000,16069968,1996,1996,1996,1996,0
|
|
20250214,161900,16069968,1996,1996,1996,1996,0
|
|
20250214,161800,16069968,1996,1996,1996,1996,0
|
|
20250214,161700,16069968,1996,1996,1996,1996,0
|
|
20250214,161600,16069968,1996,1996,1996,1996,0
|
|
20250214,161500,16069968,1996,1996,1996,1996,0
|
|
20250214,161400,16069968,1996,1996,1996,1996,0
|
|
20250214,161300,16069968,1996,1996,1996,1996,0
|
|
20250214,161200,16069968,1996,1996,1996,1996,0
|
|
20250214,161100,16069968,1996,1996,1996,1996,0
|
|
20250214,161000,16069968,1996,1996,1996,1996,0
|
|
20250214,160900,16069968,1996,1996,1996,1996,0
|
|
20250214,160800,16069968,1996,1996,1996,1996,0
|
|
20250214,160700,16069968,1996,1996,1996,1996,0
|
|
20250214,160600,16069968,1996,1996,1996,1996,0
|
|
20250214,160500,16069968,1996,1996,1996,1996,0
|
|
20250214,160400,16069968,1996,1996,1996,1996,0
|
|
20250214,160300,16069968,1996,1996,1996,1996,0
|
|
20250214,160200,16069968,1996,1996,1996,1996,0
|
|
20250214,160100,16069968,1996,1996,1996,1996,0
|
|
20250214,160000,16069968,1996,1996,1996,1996,0
|
|
20250214,155900,16069968,1996,1996,1996,1996,0
|
|
20250214,155800,16069968,1996,1996,1996,1996,0
|
|
20250214,155700,16069968,1996,1996,1996,1996,2189
|
|
20250214,155600,16069968,1996,1996,1996,1996,0
|
|
20250214,155500,16069968,1996,1996,1996,1996,0
|
|
20250214,155400,16069968,1996,1996,1996,1996,0
|
|
20250214,155300,16069968,1996,1996,1996,1996,0
|
|
20250214,155200,16069968,1996,1996,1996,1996,0
|
|
20250214,155100,16069968,1996,1996,1996,1996,0
|
|
20250214,155000,16069968,1996,1996,1996,1996,0
|
|
20250214,154900,16069968,1996,1996,1996,1996,0
|
|
20250214,154800,16069968,1996,1996,1996,1996,0
|
|
20250214,154700,16069968,1996,1996,1996,1996,0
|
|
20250214,154600,16069968,1996,1996,1996,1996,0
|
|
20250214,154500,16069968,1996,1996,1996,1996,0
|
|
20250214,154400,16069968,1996,1996,1996,1996,0
|
|
20250214,154300,16069968,1996,1996,1996,1996,0
|
|
20250214,154200,16069968,1996,1996,1996,1996,0
|
|
20250214,154100,16069968,1996,1996,1996,1996,0
|
|
20250214,154000,16069968,1996,1996,1996,1996,0
|
|
20250214,153900,16069968,1996,1996,1996,1996,0
|
|
20250214,153800,16069968,1996,1996,1996,1996,0
|
|
20250214,153700,16069968,1996,1996,1996,1996,0
|
|
20250214,153600,16069968,1996,1996,1996,1996,0
|
|
20250214,153500,16069968,1996,1996,1996,1996,0
|
|
20250214,153400,16069968,1996,1996,1996,1996,0
|
|
20250214,153300,16069968,1996,1996,1996,1996,0
|
|
20250214,153200,16069968,1996,1996,1996,1996,0
|
|
20250214,153100,16069968,1996,1996,1996,1996,0
|
|
20250214,153000,16069968,1996,1996,1996,1996,2189
|
|
20250214,152900,11700724,1996,1996,1996,1996,0
|
|
20250214,152800,11700724,1996,1996,1996,1996,0
|
|
20250214,152700,11700724,1996,1996,1996,1996,0
|
|
20250214,152600,11700724,1996,1996,1996,1996,0
|
|
20250214,152500,11700724,1996,1996,1996,1996,0
|
|
20250214,152400,11700724,1996,1996,1996,1996,0
|
|
20250214,152300,11700724,1996,1996,1996,1996,0
|
|
20250214,152200,11700724,1996,1996,1996,1996,0
|
|
20250214,152100,11700724,1996,1996,1996,1996,0
|
|
20250214,152000,11700724,1996,1996,1996,1996,0
|
|
20250214,151900,11700724,1996,1996,1996,1996,0
|
|
20250214,151800,11700724,1996,1996,1996,1996,0
|
|
20250214,151700,11700724,1996,1996,1996,1996,0
|
|
20250214,151600,11700724,1996,1996,1996,1996,0
|
|
20250214,151500,11700724,1996,1998,1998,1996,150
|
|
20250214,151400,11401045,1997,1997,1997,1997,0
|
|
20250214,151300,11401045,1997,1997,1997,1997,0
|
|
20250214,151200,11401045,1997,1997,1997,1997,0
|
|
20250214,151100,11401045,1997,1997,1997,1997,0
|
|
20250214,151000,11401045,1997,1997,1997,1997,0
|
|
20250214,150900,11401045,1997,1997,1997,1997,1
|
|
20250214,150800,11399048,1996,1996,1996,1996,0
|
|
20250214,150700,11399048,1996,1996,1996,1996,0
|
|
20250214,150600,11399048,1996,1996,1996,1996,0
|
|
20250214,150500,11399048,1996,1996,1996,1996,0
|
|
20250214,150400,11399048,1996,1996,1996,1996,0
|
|
20250214,150300,11399048,1996,1996,1996,1996,0
|
|
20250214,150200,11399048,1996,1996,1996,1996,0
|
|
20250214,150100,11399048,1996,1996,1996,1996,0
|
|
20250214,150000,11399048,1996,2000,2000,1996,1500
|
|
20250214,145900,8402090,2000,2000,2000,2000,0
|
|
20250214,145800,8402090,2000,2000,2000,2000,0
|
|
20250214,145700,8402090,2000,2000,2000,2000,0
|
|
20250214,145600,8402090,2000,2000,2000,2000,0
|
|
20250214,145500,8402090,2000,2000,2000,2000,0
|
|
20250214,145400,8402090,2000,2000,2000,2000,1000
|
|
20250214,145300,6402090,2000,2000,2000,2000,0
|
|
20250214,145200,6402090,2000,2000,2000,2000,313
|
|
20250214,145100,5776090,2000,2000,2000,2000,0
|
|
20250214,145000,5776090,2000,2000,2000,2000,0
|
|
20250214,144900,5776090,2000,2000,2000,2000,1
|
|
20250214,144800,5774090,2000,2000,2000,2000,0
|
|
20250214,144700,5774090,2000,2000,2000,2000,0
|
|
20250214,144600,5774090,2000,2000,2000,2000,0
|
|
20250214,144500,5774090,2000,2000,2000,2000,0
|
|
20250214,144400,5774090,2000,2000,2000,2000,0
|
|
20250214,144300,5774090,2000,2000,2000,2000,0
|
|
20250214,144200,5774090,2000,2000,2000,2000,0
|
|
20250214,144100,5774090,2000,2000,2000,2000,0
|
|
20250214,144000,5774090,2000,2000,2000,2000,0
|
|
20250214,143900,5774090,2000,2000,2000,2000,0
|
|
20250214,143800,5774090,2000,2000,2000,2000,0
|
|
20250214,143700,5774090,2000,2000,2000,2000,0
|
|
20250214,143600,5774090,2000,2000,2000,2000,0
|
|
20250214,143500,5774090,2000,2000,2000,2000,0
|
|
20250214,143400,5774090,2000,2000,2000,2000,0
|
|
20250214,143300,5774090,2000,2000,2000,2000,0
|
|
20250214,143200,5774090,2000,2000,2000,2000,0
|
|
20250214,143100,5774090,2000,2000,2000,2000,0
|
|
20250214,143000,5774090,2000,2000,2000,2000,0
|
|
20250214,142900,5774090,2000,2000,2000,2000,0
|
|
20250214,142800,5774090,2000,2000,2000,2000,0
|
|
20250214,142700,5774090,2000,2000,2000,2000,1
|
|
20250214,142600,5772090,2005,2005,2005,2005,0
|
|
20250214,142500,5772090,2005,2005,2005,2005,0
|
|
20250214,142400,5772090,2005,2005,2005,2005,0
|
|
20250214,142300,5772090,2005,2005,2005,2005,0
|
|
20250214,142200,5772090,2005,2005,2005,2005,0
|
|
20250214,142100,5772090,2005,2005,2005,2005,0
|
|
20250214,142000,5772090,2005,2005,2005,2005,0
|
|
20250214,141900,5772090,2005,2005,2005,2005,0
|
|
20250214,141800,5772090,2005,2005,2005,2005,0
|
|
20250214,141700,5772090,2005,2005,2005,2005,0
|
|
20250214,141600,5772090,2005,2005,2005,2005,8
|
|
20250214,141500,5756050,2005,2005,2005,2005,0
|
|
20250214,141400,5756050,2005,2005,2005,2005,0
|
|
20250214,141300,5756050,2005,2005,2005,2005,0
|
|
20250214,141200,5756050,2005,2005,2005,2005,0
|
|
20250214,141100,5756050,2005,2005,2005,2005,0
|
|
20250214,141000,5756050,2005,2005,2005,2005,0
|
|
20250214,140900,5756050,2005,2005,2005,2005,0
|
|
20250214,140800,5756050,2005,2005,2005,2005,0
|
|
20250214,140700,5756050,2005,2005,2005,2005,0
|
|
20250214,140600,5756050,2005,2005,2005,2005,0
|
|
20250214,140500,5756050,2005,2005,2005,2005,0
|
|
20250214,140400,5756050,2005,2005,2005,2005,0
|
|
20250214,140300,5756050,2005,2005,2005,2005,0
|
|
20250214,140200,5756050,2005,2005,2005,2005,0
|
|
20250214,140100,5756050,2005,2005,2005,2005,0
|
|
20250214,140000,5756050,2005,2005,2005,2005,0
|
|
20250214,135900,5756050,2005,2005,2005,2005,1
|
|
20250214,135800,5754045,2005,2005,2005,2005,0
|
|
20250214,135700,5754045,2005,2005,2005,2005,0
|
|
20250214,135600,5754045,2005,2005,2005,2005,0
|
|
20250214,135500,5754045,2005,2005,2005,2005,8
|
|
20250214,135400,5738005,2005,2005,2005,2005,17
|
|
20250214,135300,5703920,2005,2005,2005,2005,0
|
|
20250214,135200,5703920,2005,2005,2005,2005,5
|
|
20250214,135100,5693895,2005,2005,2005,2005,0
|
|
20250214,135000,5693895,2005,2005,2005,2005,0
|
|
20250214,134900,5693895,2005,2005,2005,2005,0
|
|
20250214,134800,5693895,2005,2005,2005,2005,0
|
|
20250214,134700,5693895,2005,2005,2005,2005,0
|
|
20250214,134600,5693895,2005,2005,2005,2005,0
|
|
20250214,134500,5693895,2005,2005,2005,2005,0
|
|
20250214,134400,5693895,2005,2005,2005,2005,0
|
|
20250214,134300,5693895,2005,2005,2005,2005,0
|
|
20250214,134200,5693895,2005,2005,2005,2005,0
|
|
20250214,134100,5693895,2005,2005,2005,2005,0
|
|
20250214,134000,5693895,2005,2005,2005,2005,0
|
|
20250214,133900,5693895,2005,2005,2005,2005,0
|
|
20250214,133800,5693895,2005,2005,2005,2005,0
|
|
20250214,133700,5693895,2005,2005,2005,2005,4
|
|
20250214,133600,5685875,2000,2000,2000,2000,0
|
|
20250214,133500,5685875,2000,2000,2000,2000,0
|
|
20250214,133400,5685875,2000,2000,2000,2000,0
|
|
20250214,133300,5685875,2000,2000,2000,2000,0
|
|
20250214,133200,5685875,2000,2000,2000,2000,0
|
|
20250214,133100,5685875,2000,2000,2000,2000,0
|
|
20250214,133000,5685875,2000,2000,2000,2000,0
|
|
20250214,132900,5685875,2000,2000,2000,2000,0
|
|
20250214,132800,5685875,2000,2000,2000,2000,0
|
|
20250214,132700,5685875,2000,2000,2000,2000,0
|
|
20250214,132600,5685875,2000,2000,2000,2000,0
|
|
20250214,132500,5685875,2000,2000,2000,2000,0
|
|
20250214,132400,5685875,2000,2000,2000,2000,0
|
|
20250214,132300,5685875,2000,2000,2000,2000,0
|
|
20250214,132200,5685875,2000,2000,2000,2000,0
|
|
20250214,132100,5685875,2000,2000,2000,2000,0
|
|
20250214,132000,5685875,2000,2000,2000,2000,0
|
|
20250214,131900,5685875,2000,2000,2000,2000,0
|
|
20250214,131800,5685875,2000,2000,2000,2000,0
|
|
20250214,131700,5685875,2000,2000,2000,2000,0
|
|
20250214,131600,5685875,2000,2000,2000,2000,0
|
|
20250214,131500,5685875,2000,2000,2000,2000,0
|
|
20250214,131400,5685875,2000,2000,2000,2000,0
|
|
20250214,131300,5685875,2000,2000,2000,2000,0
|
|
20250214,131200,5685875,2000,2000,2000,2000,0
|
|
20250214,131100,5685875,2000,2000,2000,2000,0
|
|
20250214,131000,5685875,2000,2000,2000,2000,0
|
|
20250214,130900,5685875,2000,2000,2000,2000,0
|
|
20250214,130800,5685875,2000,2000,2000,2000,0
|
|
20250214,130700,5685875,2000,2000,2000,2000,0
|
|
20250214,130600,5685875,2000,2000,2000,2000,0
|
|
20250214,130500,5685875,2000,2000,2000,2000,0
|
|
20250214,130400,5685875,2000,2000,2000,2000,0
|
|
20250214,130300,5685875,2000,2000,2000,2000,0
|
|
20250214,130200,5685875,2000,2000,2000,2000,0
|
|
20250214,130100,5685875,2000,2000,2000,2000,0
|
|
20250214,130000,5685875,2000,2000,2000,2000,0
|
|
20250214,125900,5685875,2000,2000,2000,2000,0
|
|
20250214,125800,5685875,2000,2000,2000,2000,10
|
|
20250214,125700,5665875,2000,2000,2000,2000,5
|
|
20250214,125600,5655875,2000,2000,2000,2000,0
|
|
20250214,125500,5655875,2000,2000,2000,2000,0
|
|
20250214,125400,5655875,2000,2000,2000,2000,0
|
|
20250214,125300,5655875,2000,2000,2000,2000,0
|
|
20250214,125200,5655875,2000,2000,2000,2000,0
|
|
20250214,125100,5655875,2000,2000,2000,2000,0
|
|
20250214,125000,5655875,2000,2000,2000,2000,0
|
|
20250214,124900,5655875,2000,2000,2000,2000,0
|
|
20250214,124800,5655875,2000,2000,2000,2000,0
|
|
20250214,124700,5655875,2000,2000,2000,2000,0
|
|
20250214,124600,5655875,2000,2000,2000,2000,0
|
|
20250214,124500,5655875,2000,2000,2000,2000,0
|
|
20250214,124400,5655875,2000,2000,2000,2000,0
|
|
20250214,124300,5655875,2000,2000,2000,2000,0
|
|
20250214,124200,5655875,2000,2000,2000,2000,0
|
|
20250214,124100,5655875,2000,2000,2000,2000,0
|
|
20250214,124000,5655875,2000,2000,2000,2000,0
|
|
20250214,123900,5655875,2000,2000,2000,2000,0
|
|
20250214,123800,5655875,2000,2000,2000,2000,15
|
|
20250214,123700,5625875,2000,2000,2000,2000,15
|
|
20250214,123600,5595875,2005,2005,2005,2005,0
|
|
20250214,123500,5595875,2005,2005,2005,2005,0
|
|
20250214,123400,5595875,2005,2005,2005,2005,0
|
|
20250214,123300,5595875,2005,2005,2005,2005,0
|
|
20250214,123200,5595875,2005,2005,2005,2005,0
|
|
20250214,123100,5595875,2005,2005,2005,2005,0
|
|
20250214,123000,5595875,2005,2005,2005,2005,0
|
|
20250214,122900,5595875,2005,2005,2005,2005,0
|
|
20250214,122800,5595875,2005,2005,2005,2005,25
|
|
20250214,122700,5545750,2000,2000,2000,2000,0
|
|
20250214,122600,5545750,2000,2000,2000,2000,66
|
|
20250214,122500,5413750,2000,2000,2000,2000,0
|
|
20250214,122400,5413750,2000,2000,2000,2000,0
|
|
20250214,122300,5413750,2000,2000,2000,2000,0
|
|
20250214,122200,5413750,2000,2000,2000,2000,378
|
|
20250214,122100,4657750,2005,2005,2005,2005,0
|
|
20250214,122000,4657750,2005,2005,2005,2005,0
|
|
20250214,121900,4657750,2005,2005,2005,2005,0
|
|
20250214,121800,4657750,2005,2005,2005,2005,0
|
|
20250214,121700,4657750,2005,2005,2005,2005,0
|
|
20250214,121600,4657750,2005,2005,2005,2005,0
|
|
20250214,121500,4657750,2005,2005,2005,2005,0
|
|
20250214,121400,4657750,2005,2005,2005,2005,0
|
|
20250214,121300,4657750,2005,2005,2005,2005,0
|
|
20250214,121200,4657750,2005,2005,2005,2005,0
|
|
20250214,121100,4657750,2005,2005,2005,2005,0
|
|
20250214,121000,4657750,2005,2005,2005,2005,0
|
|
20250214,120900,4657750,2005,2005,2005,2005,0
|
|
20250214,120800,4657750,2005,2005,2005,2005,0
|
|
20250214,120700,4657750,2005,2005,2005,2005,0
|
|
20250214,120600,4657750,2005,2005,2005,2005,0
|
|
20250214,120500,4657750,2005,2005,2005,2005,0
|
|
20250214,120400,4657750,2005,2005,2005,2005,400
|
|
20250214,120300,3855750,2005,2005,2005,2005,0
|
|
20250214,120200,3855750,2005,2005,2005,2005,0
|
|
20250214,120100,3855750,2005,2005,2005,2005,0
|
|
20250214,120000,3855750,2005,2005,2005,2005,0
|
|
20250214,115900,3855750,2005,2005,2005,2005,0
|
|
20250214,115800,3855750,2005,2005,2005,2005,0
|
|
20250214,115700,3855750,2005,2005,2005,2005,0
|
|
20250214,115600,3855750,2005,2005,2005,2005,0
|
|
20250214,115500,3855750,2005,2005,2005,2005,0
|
|
20250214,115400,3855750,2005,2005,2005,2005,0
|
|
20250214,115300,3855750,2005,2005,2005,2005,0
|
|
20250214,115200,3855750,2005,2005,2005,2005,0
|
|
20250214,115100,3855750,2005,2005,2005,2005,0
|
|
20250214,115000,3855750,2005,2005,2005,2005,0
|
|
20250214,114900,3855750,2005,2005,2005,2005,0
|
|
20250214,114800,3855750,2005,2005,2005,2005,0
|
|
20250214,114700,3855750,2005,2005,2005,2005,0
|
|
20250214,114600,3855750,2005,2005,2005,2005,0
|
|
20250214,114500,3855750,2005,2005,2005,2005,0
|
|
20250214,114400,3855750,2005,2005,2005,2005,0
|
|
20250214,114300,3855750,2005,2005,2005,2005,0
|
|
20250214,114200,3855750,2005,2005,2005,2005,0
|
|
20250214,114100,3855750,2005,2005,2005,2005,0
|
|
20250214,114000,3855750,2005,2005,2005,2005,60
|
|
20250214,113900,3735450,2005,2005,2005,2005,0
|
|
20250214,113800,3735450,2005,2005,2005,2005,0
|
|
20250214,113700,3735450,2005,2005,2005,2005,0
|
|
20250214,113600,3735450,2005,2005,2005,2005,0
|
|
20250214,113500,3735450,2005,2005,2005,2005,0
|
|
20250214,113400,3735450,2005,2005,2005,2005,5
|
|
20250214,113300,3725425,2010,2010,2010,2010,0
|
|
20250214,113200,3725425,2010,2010,2010,2010,0
|
|
20250214,113100,3725425,2010,2010,2010,2010,0
|
|
20250214,113000,3725425,2010,2010,2010,2010,0
|
|
20250214,112900,3725425,2010,2010,2010,2010,0
|
|
20250214,112800,3725425,2010,2010,2010,2010,0
|
|
20250214,112700,3725425,2010,2010,2010,2010,5
|
|
20250214,112600,3715375,2010,2010,2010,2010,0
|
|
20250214,112500,3715375,2010,2010,2010,2010,0
|
|
20250214,112400,3715375,2010,2010,2010,2010,0
|
|
20250214,112300,3715375,2010,2010,2010,2010,0
|
|
20250214,112200,3715375,2010,2010,2010,2010,0
|
|
20250214,112100,3715375,2010,2010,2010,2010,0
|
|
20250214,112000,3715375,2010,2010,2010,2010,0
|
|
20250214,111900,3715375,2010,2010,2010,2010,0
|
|
20250214,111800,3715375,2010,2010,2010,2010,0
|
|
20250214,111700,3715375,2010,2010,2010,2010,0
|
|
20250214,111600,3715375,2010,2010,2010,2010,0
|
|
20250214,111500,3715375,2010,2010,2010,2010,0
|
|
20250214,111400,3715375,2010,2010,2010,2010,0
|
|
20250214,111300,3715375,2010,2010,2010,2010,0
|
|
20250214,111200,3715375,2010,2010,2010,2010,0
|
|
20250214,111100,3715375,2010,2010,2010,2010,0
|
|
20250214,111000,3715375,2010,2010,2010,2010,0
|
|
20250214,110900,3715375,2010,2010,2010,2010,0
|
|
20250214,110800,3715375,2010,2010,2010,2010,0
|
|
20250214,110700,3715375,2010,2010,2010,2010,0
|
|
20250214,110600,3715375,2010,2010,2010,2010,0
|
|
20250214,110500,3715375,2010,2010,2010,2010,0
|
|
20250214,110400,3715375,2010,2010,2010,2010,0
|
|
20250214,110300,3715375,2010,2010,2010,2010,0
|
|
20250214,110200,3715375,2010,2010,2010,2010,0
|
|
20250214,110100,3715375,2010,2010,2010,2010,0
|
|
20250214,110000,3715375,2010,2010,2010,2010,0
|
|
20250214,105900,3715375,2010,2010,2010,2010,0
|
|
20250214,105800,3715375,2010,2010,2010,2010,0
|
|
20250214,105700,3715375,2010,2010,2010,2010,0
|
|
20250214,105600,3715375,2010,2010,2010,2010,0
|
|
20250214,105500,3715375,2010,2010,2010,2010,0
|
|
20250214,105400,3715375,2010,2010,2010,2010,0
|
|
20250214,105300,3715375,2010,2010,2010,2010,0
|
|
20250214,105200,3715375,2010,2010,2010,2010,0
|
|
20250214,105100,3715375,2010,2010,2010,2010,0
|
|
20250214,105000,3715375,2010,2010,2010,2010,0
|
|
20250214,104900,3715375,2010,2010,2010,2010,0
|
|
20250214,104800,3715375,2010,2010,2010,2010,11
|
|
20250214,104700,3693265,2005,2005,2005,2005,0
|
|
20250214,104600,3693265,2005,2005,2005,2005,0
|
|
20250214,104500,3693265,2005,2005,2005,2005,0
|
|
20250214,104400,3693265,2005,2005,2005,2005,0
|
|
20250214,104300,3693265,2005,2005,2005,2005,0
|
|
20250214,104200,3693265,2005,2005,2005,2005,0
|
|
20250214,104100,3693265,2005,2005,2005,2005,0
|
|
20250214,104000,3693265,2005,2005,2005,2005,0
|
|
20250214,103900,3693265,2005,2005,2005,2005,0
|
|
20250214,103800,3693265,2005,2005,2005,2005,0
|
|
20250214,103700,3693265,2005,2005,2005,2005,0
|
|
20250214,103600,3693265,2005,2005,2005,2005,0
|
|
20250214,103500,3693265,2005,2005,2005,2005,50
|
|
20250214,103400,3593015,2005,2005,2005,2005,0
|
|
20250214,103300,3593015,2005,2005,2005,2005,0
|
|
20250214,103200,3593015,2005,2005,2005,2005,0
|
|
20250214,103100,3593015,2005,2005,2005,2005,0
|
|
20250214,103000,3593015,2005,2005,2005,2005,0
|
|
20250214,102900,3593015,2005,2005,2005,2005,0
|
|
20250214,102800,3593015,2005,2005,2005,2005,0
|
|
20250214,102700,3593015,2005,2005,2005,2005,0
|
|
20250214,102600,3593015,2005,2005,2005,2005,0
|
|
20250214,102500,3593015,2005,2005,2005,2005,0
|
|
20250214,102400,3593015,2005,2005,2005,2005,0
|
|
20250214,102300,3593015,2005,2005,2005,2005,0
|
|
20250214,102200,3593015,2005,2005,2005,2005,0
|
|
20250214,102100,3593015,2005,2005,2005,2005,3
|
|
20250214,102000,3587000,2005,2005,2005,2005,0
|
|
20250214,101900,3587000,2005,2005,2005,2005,0
|
|
20250214,101800,3587000,2005,2005,2005,2005,0
|
|
20250214,101700,3587000,2005,2005,2005,2005,0
|
|
20250214,101600,3587000,2005,2005,2005,2005,0
|
|
20250214,101500,3587000,2005,2005,2005,2005,0
|
|
20250214,101400,3587000,2005,2005,2005,2005,0
|
|
20250214,101300,3587000,2005,2005,2005,2005,159
|
|
20250214,101200,3268205,2005,2005,2005,2005,0
|
|
20250214,101100,3268205,2005,2005,2005,2005,0
|
|
20250214,101000,3268205,2005,2005,2005,2005,1
|
|
20250214,100900,3266200,2010,2010,2010,2010,0
|
|
20250214,100800,3266200,2010,2010,2010,2010,101
|
|
20250214,100700,3063190,2010,2010,2010,2010,1
|
|
20250214,100600,3061180,2010,2010,2010,2010,0
|
|
20250214,100500,3061180,2010,2010,2010,2010,0
|
|
20250214,100400,3061180,2010,2010,2010,2010,5
|
|
20250214,100300,3051130,2005,2005,2005,2005,0
|
|
20250214,100200,3051130,2005,2005,2005,2005,0
|
|
20250214,100100,3051130,2005,2005,2005,2005,0
|
|
20250214,100000,3051130,2005,2005,2005,2005,0
|
|
20250214,095900,3051130,2005,2005,2005,2005,0
|
|
20250214,095800,3051130,2005,2005,2005,2005,0
|
|
20250214,095700,3051130,2005,2005,2005,2005,0
|
|
20250214,095600,3051130,2005,2005,2005,2005,0
|
|
20250214,095500,3051130,2005,2005,2005,2005,0
|
|
20250214,095400,3051130,2005,2005,2005,2005,0
|
|
20250214,095300,3051130,2005,2005,2005,2005,0
|
|
20250214,095200,3051130,2005,2005,2005,2005,0
|
|
20250214,095100,3051130,2005,2005,2005,2005,0
|
|
20250214,095000,3051130,2005,2005,2005,2005,0
|
|
20250214,094900,3051130,2005,2005,2005,2005,101
|
|
20250214,094800,2848625,2005,2005,2005,2005,0
|
|
20250214,094700,2848625,2005,2005,2005,2005,0
|
|
20250214,094600,2848625,2005,2005,2005,2005,0
|
|
20250214,094500,2848625,2005,2005,2005,2005,818
|
|
20250214,094400,1208535,2005,2005,2005,2005,0
|
|
20250214,094300,1208535,2005,2005,2005,2005,0
|
|
20250214,094200,1208535,2005,2005,2005,2005,0
|
|
20250214,094100,1208535,2005,2005,2005,2005,0
|
|
20250214,094000,1208535,2005,2005,2005,2005,0
|
|
20250214,093900,1208535,2005,2005,2005,2005,0
|
|
20250214,093800,1208535,2005,2005,2005,2005,0
|
|
20250214,093700,1208535,2005,2005,2005,2005,0
|
|
20250214,093600,1208535,2005,2005,2005,2005,1
|
|
20250214,093500,1206530,2005,2005,2005,2005,0
|
|
20250214,093400,1206530,2005,2005,2005,2005,42
|
|
20250214,093300,1122320,2005,2005,2005,2005,50
|
|
20250214,093200,1022070,2005,2005,2005,2005,80
|
|
20250214,093100,861670,2005,2005,2005,2005,1
|
|
20250214,093000,859665,2005,2005,2005,2005,100
|
|
20250214,092900,659165,2005,2005,2005,2005,1
|
|
20250214,092800,657160,2000,2000,2000,2000,0
|
|
20250214,092700,657160,2000,2000,2000,2000,18
|
|
20250214,092600,621160,2005,2005,2005,2005,0
|
|
20250214,092500,621160,2005,2005,2005,2005,0
|
|
20250214,092400,621160,2005,2005,2005,2005,180
|
|
20250214,092300,260260,2000,2000,2000,2000,0
|
|
20250214,092200,260260,2000,2000,2000,2000,0
|
|
20250214,092100,260260,2000,2000,2000,2000,0
|
|
20250214,092000,260260,2000,2000,2000,2000,0
|
|
20250214,091900,260260,2000,2000,2000,2000,0
|
|
20250214,091800,260260,2000,2000,2000,2000,0
|
|
20250214,091700,260260,2000,2000,2000,2000,0
|
|
20250214,091600,260260,2000,2000,2000,2000,100
|
|
20250214,091500,60260,2010,2010,2010,2010,0
|
|
20250214,091400,60260,2010,2010,2010,2010,0
|
|
20250214,091300,60260,2010,2010,2010,2010,17
|
|
20250214,091200,26090,2010,2010,2010,2010,0
|
|
20250214,091100,26090,2010,2010,2010,2010,0
|
|
20250214,091000,26090,2010,2010,2010,2010,0
|
|
20250214,090900,26090,2010,2010,2010,2010,0
|
|
20250214,090800,26090,2010,2010,2010,2010,0
|
|
20250214,090700,26090,2010,2010,2010,2010,5
|
|
20250214,090600,16040,2010,2010,2010,2010,0
|
|
20250214,090500,16040,2010,2010,2010,2010,4
|
|
20250214,090400,8000,2000,2000,2000,2000,0
|
|
20250214,090300,8000,2000,2000,2000,2000,0
|
|
20250214,090200,8000,2000,2000,2000,2000,0
|
|
20250214,090100,8000,2000,2000,2000,2000,0
|
|
20250214,090000,8000,2000,2000,2000,2000,4
|