608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,190500,3465439708,1999,1999,1999,1999,11318
|
|
20250217,190400,3465439708,1999,1999,1999,1999,0
|
|
20250217,190300,3465439708,1999,1999,1999,1999,0
|
|
20250217,190200,3465439708,1999,1999,1999,1999,0
|
|
20250217,190100,3465439708,1999,1999,1999,1999,0
|
|
20250217,190000,3465439708,1999,1999,1999,1999,0
|
|
20250217,185900,3465439708,1999,1999,1999,1999,0
|
|
20250217,185800,3465439708,1999,1999,1999,1999,0
|
|
20250217,185700,3465439708,1999,1999,1999,1999,0
|
|
20250217,185600,3465439708,1999,1999,1999,1999,0
|
|
20250217,185500,3465439708,1999,1999,1999,1999,0
|
|
20250217,185400,3465439708,1999,1999,1999,1999,0
|
|
20250217,185300,3465439708,1999,1999,1999,1999,0
|
|
20250217,185200,3465439708,1999,1999,1999,1999,0
|
|
20250217,185100,3465439708,1999,1999,1999,1999,0
|
|
20250217,185000,3465439708,1999,1999,1999,1999,0
|
|
20250217,184900,3465439708,1999,1999,1999,1999,0
|
|
20250217,184800,3465439708,1999,1999,1999,1999,0
|
|
20250217,184700,3465439708,1999,1999,1999,1999,0
|
|
20250217,184600,3465439708,1999,1999,1999,1999,0
|
|
20250217,184500,3465439708,1999,1999,1999,1999,0
|
|
20250217,184400,3465439708,1999,1999,1999,1999,0
|
|
20250217,184300,3465439708,1999,1999,1999,1999,0
|
|
20250217,184200,3465439708,1999,1999,1999,1999,0
|
|
20250217,184100,3465439708,1999,1999,1999,1999,0
|
|
20250217,184000,3465439708,1999,1999,1999,1999,0
|
|
20250217,183900,3465439708,1999,1999,1999,1999,0
|
|
20250217,183800,3465439708,1999,1999,1999,1999,0
|
|
20250217,183700,3465439708,1999,1999,1999,1999,0
|
|
20250217,183600,3465439708,1999,1999,1999,1999,0
|
|
20250217,183500,3465439708,1999,1999,1999,1999,11318
|
|
20250217,183400,3465439708,1999,1999,1999,1999,0
|
|
20250217,183300,3465439708,1999,1999,1999,1999,0
|
|
20250217,183200,3465439708,1999,1999,1999,1999,0
|
|
20250217,183100,3465439708,1999,1999,1999,1999,0
|
|
20250217,183000,3465439708,1999,1999,1999,1999,0
|
|
20250217,182900,3465439708,1999,1999,1999,1999,0
|
|
20250217,182800,3465439708,1999,1999,1999,1999,0
|
|
20250217,182700,3465439708,1999,1999,1999,1999,0
|
|
20250217,182600,3465439708,1999,1999,1999,1999,0
|
|
20250217,182500,3465439708,1999,1999,1999,1999,0
|
|
20250217,182400,3465439708,1999,1999,1999,1999,0
|
|
20250217,182300,3465439708,1999,1999,1999,1999,0
|
|
20250217,182200,3465439708,1999,1999,1999,1999,0
|
|
20250217,182100,3465439708,1999,1999,1999,1999,0
|
|
20250217,182000,3465439708,1999,1999,1999,1999,0
|
|
20250217,181900,3465439708,1999,1999,1999,1999,0
|
|
20250217,181800,3465439708,1999,1999,1999,1999,0
|
|
20250217,181700,3465439708,1999,1999,1999,1999,0
|
|
20250217,181600,3465439708,1999,1999,1999,1999,0
|
|
20250217,181500,3465439708,1999,1999,1999,1999,0
|
|
20250217,181400,3465439708,1999,1999,1999,1999,0
|
|
20250217,181300,3465439708,1999,1999,1999,1999,0
|
|
20250217,181200,3465439708,1999,1999,1999,1999,0
|
|
20250217,181100,3465439708,1999,1999,1999,1999,0
|
|
20250217,181000,3465439708,1999,1999,1999,1999,0
|
|
20250217,180900,3465439708,1999,1999,1999,1999,0
|
|
20250217,180800,3465439708,1999,1999,1999,1999,0
|
|
20250217,180700,3465439708,1999,1999,1999,1999,0
|
|
20250217,180600,3465439708,1999,1999,1999,1999,0
|
|
20250217,180500,3465439708,1999,1999,1999,1999,11318
|
|
20250217,180400,3465439708,1999,1999,1999,1999,0
|
|
20250217,180300,3465439708,1999,1999,1999,1999,0
|
|
20250217,180200,3465439708,1999,1999,1999,1999,0
|
|
20250217,180100,3465439708,1999,1999,1999,1999,0
|
|
20250217,180000,3465439708,1999,1999,1999,1999,0
|
|
20250217,175900,3465439708,1999,1999,1999,1999,0
|
|
20250217,175800,3465439708,1999,1999,1999,1999,0
|
|
20250217,175700,3465439708,1999,1999,1999,1999,0
|
|
20250217,175600,3465439708,1999,1999,1999,1999,0
|
|
20250217,175500,3465439708,1999,1999,1999,1999,0
|
|
20250217,175400,3465439708,1999,1999,1999,1999,0
|
|
20250217,175300,3465439708,1999,1999,1999,1999,0
|
|
20250217,175200,3465439708,1999,1999,1999,1999,0
|
|
20250217,175100,3465439708,1999,1999,1999,1999,0
|
|
20250217,175000,3465439708,1999,1999,1999,1999,0
|
|
20250217,174900,3465439708,1999,1999,1999,1999,0
|
|
20250217,174800,3465439708,1999,1999,1999,1999,0
|
|
20250217,174700,3465439708,1999,1999,1999,1999,0
|
|
20250217,174600,3465439708,1999,1999,1999,1999,0
|
|
20250217,174500,3465439708,1999,1999,1999,1999,0
|
|
20250217,174400,3465439708,1999,1999,1999,1999,0
|
|
20250217,174300,3465439708,1999,1999,1999,1999,0
|
|
20250217,174200,3465439708,1999,1999,1999,1999,0
|
|
20250217,174100,3465439708,1999,1999,1999,1999,0
|
|
20250217,174000,3465439708,1999,1999,1999,1999,0
|
|
20250217,173900,3465439708,1999,1999,1999,1999,0
|
|
20250217,173800,3465439708,1999,1999,1999,1999,0
|
|
20250217,173700,3465439708,1999,1999,1999,1999,0
|
|
20250217,173600,3465439708,1999,1999,1999,1999,0
|
|
20250217,173500,3465439708,1999,1999,1999,1999,11318
|
|
20250217,173400,3465439708,1999,1999,1999,1999,0
|
|
20250217,173300,3465439708,1999,1999,1999,1999,0
|
|
20250217,173200,3465439708,1999,1999,1999,1999,0
|
|
20250217,173100,3465439708,1999,1999,1999,1999,0
|
|
20250217,173000,3465439708,1999,1999,1999,1999,0
|
|
20250217,172900,3465439708,1999,1999,1999,1999,0
|
|
20250217,172800,3465439708,1999,1999,1999,1999,0
|
|
20250217,172700,3465439708,1999,1999,1999,1999,0
|
|
20250217,172600,3465439708,1999,1999,1999,1999,0
|
|
20250217,172500,3465439708,1999,1999,1999,1999,0
|
|
20250217,172400,3465439708,1999,1999,1999,1999,0
|
|
20250217,172300,3465439708,1999,1999,1999,1999,0
|
|
20250217,172200,3465439708,1999,1999,1999,1999,0
|
|
20250217,172100,3465439708,1999,1999,1999,1999,0
|
|
20250217,172000,3465439708,1999,1999,1999,1999,0
|
|
20250217,171900,3465439708,1999,1999,1999,1999,0
|
|
20250217,171800,3465439708,1999,1999,1999,1999,0
|
|
20250217,171700,3465439708,1999,1999,1999,1999,0
|
|
20250217,171600,3465439708,1999,1999,1999,1999,0
|
|
20250217,171500,3465439708,1999,1999,1999,1999,0
|
|
20250217,171400,3465439708,1999,1999,1999,1999,0
|
|
20250217,171300,3465439708,1999,1999,1999,1999,0
|
|
20250217,171200,3465439708,1999,1999,1999,1999,0
|
|
20250217,171100,3465439708,1999,1999,1999,1999,0
|
|
20250217,171000,3465439708,1999,1999,1999,1999,0
|
|
20250217,170900,3465439708,1999,1999,1999,1999,0
|
|
20250217,170800,3465439708,1999,1999,1999,1999,0
|
|
20250217,170700,3465439708,1999,1999,1999,1999,0
|
|
20250217,170600,3465439708,1999,1999,1999,1999,0
|
|
20250217,170500,3465439708,1999,1999,1999,1999,11318
|
|
20250217,170400,3465439708,1999,1999,1999,1999,0
|
|
20250217,170300,3465439708,1999,1999,1999,1999,0
|
|
20250217,170200,3465439708,1999,1999,1999,1999,0
|
|
20250217,170100,3465439708,1999,1999,1999,1999,0
|
|
20250217,170000,3465439708,1999,1999,1999,1999,0
|
|
20250217,165900,3465439708,1999,1999,1999,1999,0
|
|
20250217,165800,3465439708,1999,1999,1999,1999,0
|
|
20250217,165700,3465439708,1999,1999,1999,1999,0
|
|
20250217,165600,3465439708,1999,1999,1999,1999,0
|
|
20250217,165500,3465439708,1999,1999,1999,1999,0
|
|
20250217,165400,3465439708,1999,1999,1999,1999,0
|
|
20250217,165300,3465439708,1999,1999,1999,1999,0
|
|
20250217,165200,3465439708,1999,1999,1999,1999,0
|
|
20250217,165100,3465439708,1999,1999,1999,1999,0
|
|
20250217,165000,3465439708,1999,1999,1999,1999,0
|
|
20250217,164900,3465439708,1999,1999,1999,1999,0
|
|
20250217,164800,3465439708,1999,1999,1999,1999,0
|
|
20250217,164700,3465439708,1999,1999,1999,1999,0
|
|
20250217,164600,3465439708,1999,1999,1999,1999,0
|
|
20250217,164500,3465439708,1999,1999,1999,1999,0
|
|
20250217,164400,3465439708,1999,1999,1999,1999,0
|
|
20250217,164300,3465439708,1999,1999,1999,1999,0
|
|
20250217,164200,3465439708,1999,1999,1999,1999,0
|
|
20250217,164100,3465439708,1999,1999,1999,1999,0
|
|
20250217,164000,3465439708,1999,1999,1999,1999,0
|
|
20250217,163900,3465439708,1999,1999,1999,1999,0
|
|
20250217,163800,3465439708,1999,1999,1999,1999,0
|
|
20250217,163700,3465439708,1999,1999,1999,1999,0
|
|
20250217,163600,3465439708,1999,1999,1999,1999,0
|
|
20250217,163500,3465439708,1999,1999,1999,1999,11318
|
|
20250217,163400,3465439708,1999,1999,1999,1999,0
|
|
20250217,163300,3465439708,1999,1999,1999,1999,0
|
|
20250217,163200,3465439708,1999,1999,1999,1999,0
|
|
20250217,163100,3465439708,1999,1999,1999,1999,0
|
|
20250217,163000,3465439708,1999,1999,1999,1999,0
|
|
20250217,162900,3465439708,1999,1999,1999,1999,0
|
|
20250217,162800,3465439708,1999,1999,1999,1999,0
|
|
20250217,162700,3465439708,1999,1999,1999,1999,0
|
|
20250217,162600,3465439708,1999,1999,1999,1999,0
|
|
20250217,162500,3465439708,1999,1999,1999,1999,0
|
|
20250217,162400,3465439708,1999,1999,1999,1999,0
|
|
20250217,162300,3465439708,1999,1999,1999,1999,0
|
|
20250217,162200,3465439708,1999,1999,1999,1999,0
|
|
20250217,162100,3465439708,1999,1999,1999,1999,0
|
|
20250217,162000,3465439708,1999,1999,1999,1999,0
|
|
20250217,161900,3465439708,1999,1999,1999,1999,0
|
|
20250217,161800,3465439708,1999,1999,1999,1999,0
|
|
20250217,161700,3465439708,1999,1999,1999,1999,0
|
|
20250217,161600,3465439708,1999,1999,1999,1999,0
|
|
20250217,161500,3465439708,1999,1999,1999,1999,0
|
|
20250217,161400,3465439708,1999,1999,1999,1999,0
|
|
20250217,161300,3465439708,1999,1999,1999,1999,0
|
|
20250217,161200,3465439708,1999,1999,1999,1999,0
|
|
20250217,161100,3465439708,1999,1999,1999,1999,0
|
|
20250217,161000,3465439708,1999,1999,1999,1999,0
|
|
20250217,160900,3465439708,1999,1999,1999,1999,0
|
|
20250217,160800,3465439708,1999,1999,1999,1999,0
|
|
20250217,160700,3465439708,1999,1999,1999,1999,0
|
|
20250217,160600,3465439708,1999,1999,1999,1999,0
|
|
20250217,160500,3465439708,1999,1999,1999,1999,11318
|
|
20250217,160400,3465439708,1999,1999,1999,1999,0
|
|
20250217,160300,3465439708,1999,1999,1999,1999,0
|
|
20250217,160200,3465439708,1999,1999,1999,1999,0
|
|
20250217,160100,3465439708,1999,1999,1999,1999,0
|
|
20250217,160000,3465439708,1999,1999,1999,1999,0
|
|
20250217,155900,3465439708,1999,1999,1999,1999,0
|
|
20250217,155800,3465439708,1999,1999,1999,1999,0
|
|
20250217,155700,3465439708,1999,1999,1999,1999,0
|
|
20250217,155600,3465439708,1999,1999,1999,1999,0
|
|
20250217,155500,3465439708,1999,1999,1999,1999,0
|
|
20250217,155400,3465439708,1999,1999,1999,1999,0
|
|
20250217,155300,3465439708,1999,1999,1999,1999,0
|
|
20250217,155200,3465439708,1999,1999,1999,1999,0
|
|
20250217,155100,3465439708,1999,1999,1999,1999,0
|
|
20250217,155000,3465439708,1999,1999,1999,1999,0
|
|
20250217,154900,3465439708,1999,1999,1999,1999,0
|
|
20250217,154800,3465439708,1999,1999,1999,1999,0
|
|
20250217,154700,3465439708,1999,1999,1999,1999,0
|
|
20250217,154600,3465439708,1999,1999,1999,1999,0
|
|
20250217,154500,3465439708,1999,1999,1999,1999,0
|
|
20250217,154400,3465439708,1999,1999,1999,1999,0
|
|
20250217,154300,3465439708,1999,1999,1999,1999,0
|
|
20250217,154200,3465439708,1999,1999,1999,1999,0
|
|
20250217,154100,3465439708,1999,1999,1999,1999,0
|
|
20250217,154000,3465439708,1999,1999,1999,1999,0
|
|
20250217,153900,3465439708,1999,1999,1999,1999,0
|
|
20250217,153800,3465439708,1999,1999,1999,1999,0
|
|
20250217,153700,3465439708,1999,1999,1999,1999,0
|
|
20250217,153600,3465439708,1999,1999,1999,1999,0
|
|
20250217,153500,3465439708,1999,1999,1999,1999,11318
|
|
20250217,153400,3465439708,1999,1999,1999,1999,0
|
|
20250217,153300,3465439708,1999,1999,1999,1999,0
|
|
20250217,153200,3465439708,1999,1999,1999,1999,0
|
|
20250217,153100,3465439708,1999,1999,1999,1999,0
|
|
20250217,153000,3465439708,1999,1999,1999,1999,11318
|
|
20250217,152900,3442815026,2005,2005,2005,2005,0
|
|
20250217,152800,3442815026,2005,2005,2005,2005,0
|
|
20250217,152700,3442815026,2005,2005,2005,2005,0
|
|
20250217,152600,3442815026,2005,2005,2005,2005,0
|
|
20250217,152500,3442815026,2005,2005,2005,2005,0
|
|
20250217,152400,3442815026,2005,2005,2005,2005,0
|
|
20250217,152300,3442815026,2005,2005,2005,2005,0
|
|
20250217,152200,3442815026,2005,2005,2005,2005,0
|
|
20250217,152100,3442815026,2005,2005,2005,2005,0
|
|
20250217,152000,3442815026,2005,2005,2005,2005,0
|
|
20250217,151900,3442815026,2005,2005,2005,2000,1514
|
|
20250217,151800,3439779506,2005,2000,2005,2000,107
|
|
20250217,151700,3439564976,2005,2005,2005,2000,1189
|
|
20250217,151600,3437185876,2005,2000,2005,2000,66
|
|
20250217,151500,3437053856,2005,2005,2005,2005,1112
|
|
20250217,151400,3434824296,2000,2005,2005,2000,1454
|
|
20250217,151300,3431915276,2010,2010,2010,2010,1004
|
|
20250217,151200,3429897236,2010,2010,2010,2010,2
|
|
20250217,151100,3429893216,2005,2000,2005,2000,8432
|
|
20250217,151000,3413025476,1999,2005,2005,1999,3718
|
|
20250217,150900,3405585296,2005,2005,2005,2005,12
|
|
20250217,150800,3405561236,2005,2010,2010,2005,1899
|
|
20250217,150700,3401753711,2010,2010,2010,2010,14
|
|
20250217,150600,3401725571,2010,2000,2010,2000,2294
|
|
20250217,150500,3397122861,2000,2000,2000,2000,445
|
|
20250217,150400,3396232861,2000,2000,2000,2000,0
|
|
20250217,150300,3396232861,2000,2000,2000,1998,130
|
|
20250217,150200,3395973063,2000,2000,2000,2000,0
|
|
20250217,150100,3395973063,2000,2000,2000,2000,15
|
|
20250217,150000,3395943063,2000,2000,2000,1998,11
|
|
20250217,145900,3395921065,1997,2000,2000,1996,1104
|
|
20250217,145800,3393716886,1998,2000,2000,1998,305
|
|
20250217,145700,3393107488,1998,1999,2000,1998,17
|
|
20250217,145600,3393073503,2000,1998,2000,1998,74
|
|
20250217,145500,3392925631,2000,2005,2005,1998,492
|
|
20250217,145400,3391942096,1999,1999,2005,1999,589
|
|
20250217,145300,3390764633,1999,1998,1999,1995,10054
|
|
20250217,145200,3370699957,1999,1999,2000,1999,1589
|
|
20250217,145100,3367523544,1999,1997,1999,1997,582
|
|
20250217,145000,3366361270,2000,2000,2000,2000,0
|
|
20250217,144900,3366361270,2000,2000,2000,1997,967
|
|
20250217,144800,3364429692,1998,2000,2000,1998,598
|
|
20250217,144700,3363234792,2000,2000,2000,2000,510
|
|
20250217,144600,3362214792,2000,2000,2000,2000,543
|
|
20250217,144500,3361128792,2005,2005,2005,2005,0
|
|
20250217,144400,3361128792,2005,2005,2005,2005,323
|
|
20250217,144300,3360481177,2010,2010,2010,2010,0
|
|
20250217,144200,3360481177,2010,2000,2010,2000,3007
|
|
20250217,144100,3354467107,2000,1998,2000,1998,4782
|
|
20250217,144000,3344912665,1998,1997,1998,1997,3224
|
|
20250217,143900,3338474329,1998,1998,1998,1998,5218
|
|
20250217,143800,3328048765,2000,2000,2000,2000,5
|
|
20250217,143700,3328038765,2000,2000,2000,1998,501
|
|
20250217,143600,3327037755,2000,2000,2000,2000,13
|
|
20250217,143500,3327011755,2000,2005,2005,2000,48
|
|
20250217,143400,3326915615,2005,2005,2005,2005,2
|
|
20250217,143300,3326911605,2005,2000,2005,1998,9178
|
|
20250217,143200,3308573716,2005,2010,2010,1999,1026
|
|
20250217,143100,3306511604,2010,2010,2010,1998,4042
|
|
20250217,143000,3298435436,2010,2010,2010,2010,6
|
|
20250217,142900,3298423376,2010,1999,2010,1998,2675
|
|
20250217,142800,3293077001,2010,2005,2010,2005,2003
|
|
20250217,142700,3289051971,2010,2010,2010,2010,0
|
|
20250217,142600,3289051971,2010,2010,2010,2010,4
|
|
20250217,142500,3289043931,2010,2010,2010,2010,4
|
|
20250217,142400,3289035891,2010,2000,2010,1999,10737
|
|
20250217,142300,3267570749,2010,2000,2010,2000,1004
|
|
20250217,142200,3265562709,2010,2005,2010,2000,492
|
|
20250217,142100,3264578334,2010,2010,2010,2010,0
|
|
20250217,142000,3264578334,2010,2010,2010,2010,4
|
|
20250217,141900,3264570294,2010,2010,2010,2010,7
|
|
20250217,141800,3264556224,2010,2010,2010,2010,2
|
|
20250217,141700,3264552204,2010,2010,2010,2010,2
|
|
20250217,141600,3264548184,2010,2010,2010,2010,3
|
|
20250217,141500,3264542154,2010,2010,2010,2010,199
|
|
20250217,141400,3264142164,2010,2010,2010,2010,0
|
|
20250217,141300,3264142164,2010,2010,2010,2010,2
|
|
20250217,141200,3264138144,2010,2010,2010,2005,2312
|
|
20250217,141100,3259501024,2010,2005,2010,2005,1112
|
|
20250217,141000,3257271404,2005,2005,2005,2005,600
|
|
20250217,140900,3256068404,2015,2010,2015,2000,16522
|
|
20250217,140800,3223000454,2015,2010,2015,2010,507
|
|
20250217,140700,3221981349,2005,2005,2005,2005,0
|
|
20250217,140600,3221981349,2005,2015,2015,2005,547
|
|
20250217,140500,3220882919,2010,2010,2010,2010,20
|
|
20250217,140400,3220842719,2020,2020,2020,2020,0
|
|
20250217,140300,3220842719,2020,2020,2020,2020,12
|
|
20250217,140200,3220818479,2005,2020,2020,2005,3703
|
|
20250217,140100,3213383099,2010,2020,2020,2010,2022
|
|
20250217,140000,3209316369,2015,2015,2015,2010,501
|
|
20250217,135900,3208306859,2020,2020,2020,2020,0
|
|
20250217,135800,3208306859,2020,2015,2020,2010,4878
|
|
20250217,135700,3198482579,2015,2005,2015,2005,8196
|
|
20250217,135600,3181977569,2005,2005,2005,2005,1445
|
|
20250217,135500,3179080344,2010,2010,2010,2010,150
|
|
20250217,135400,3178778844,2010,2010,2010,2010,84
|
|
20250217,135300,3178610004,2010,2000,2010,2000,355
|
|
20250217,135200,3177899664,2000,2005,2005,2000,3524
|
|
20250217,135100,3170844274,2005,2005,2005,2005,309
|
|
20250217,135000,3170224729,2005,2005,2005,2005,572
|
|
20250217,134900,3169077869,2005,2005,2005,2005,118
|
|
20250217,134800,3168841279,2005,2005,2005,2000,689
|
|
20250217,134700,3167460009,2005,2005,2005,2005,12
|
|
20250217,134600,3167435949,2005,1998,2005,1998,22
|
|
20250217,134500,3167391979,2005,2005,2005,1997,10
|
|
20250217,134400,3167371937,2005,2005,2005,2005,98
|
|
20250217,134300,3167175447,2005,2005,2005,2005,12
|
|
20250217,134200,3167151387,2005,2000,2005,2000,1000
|
|
20250217,134100,3165147542,2000,2000,2000,2000,0
|
|
20250217,134000,3165147542,2000,2000,2000,2000,5
|
|
20250217,133900,3165137542,2000,1997,2000,1997,1922
|
|
20250217,133800,3161296507,1997,2000,2000,1997,13
|
|
20250217,133700,3161270528,2000,2000,2000,2000,33
|
|
20250217,133600,3161204528,2000,2000,2000,2000,10
|
|
20250217,133500,3161184528,2005,2005,2005,1996,1129
|
|
20250217,133400,3158928744,2005,2000,2005,2000,7705
|
|
20250217,133300,3143518674,2000,1996,2000,1995,5075
|
|
20250217,133200,3133393910,2000,1996,2000,1996,3299
|
|
20250217,133100,3126808888,1996,1996,1996,1996,0
|
|
20250217,133000,3126808888,1996,1999,2000,1996,1926
|
|
20250217,132900,3122963784,1997,1999,1999,1997,189
|
|
20250217,132800,3122586309,1999,1996,1999,1996,10
|
|
20250217,132700,3122566334,2000,2000,2000,2000,200
|
|
20250217,132600,3122166334,2000,2000,2000,2000,5
|
|
20250217,132500,3122156334,2000,2000,2000,2000,5627
|
|
20250217,132400,3110902334,2005,2005,2005,2000,1015
|
|
20250217,132300,3108872259,2005,2000,2005,2000,470
|
|
20250217,132200,3107932189,2005,1997,2005,1996,10002
|
|
20250217,132100,3087968079,2005,2005,2005,2005,2
|
|
20250217,132000,3087964069,2005,2005,2005,2005,4
|
|
20250217,131900,3087956049,2005,2005,2005,1996,10005
|
|
20250217,131800,3067984240,2000,2005,2005,2000,83
|
|
20250217,131700,3067818075,2010,2010,2010,2010,2
|
|
20250217,131600,3067814055,2010,2010,2010,2005,274
|
|
20250217,131500,3067264665,2000,2010,2010,2000,366
|
|
20250217,131400,3066532605,2010,2010,2010,2010,4
|
|
20250217,131300,3066524565,2005,2005,2005,2005,2
|
|
20250217,131200,3066520555,2010,2010,2010,2010,1510
|
|
20250217,131100,3063485455,2010,2005,2010,2005,1506
|
|
20250217,131000,3060465915,2010,2005,2010,2005,15
|
|
20250217,130900,3060435810,2010,2010,2010,2005,1504
|
|
20250217,130800,3057412780,2010,2010,2010,2005,3708
|
|
20250217,130700,3049963150,2010,2005,2010,2005,818
|
|
20250217,130600,3048323050,2005,2000,2005,2000,3125
|
|
20250217,130500,3042064240,2000,1996,2000,1995,1542
|
|
20250217,130400,3038980439,2000,2000,2000,2000,1
|
|
20250217,130300,3038978439,1997,1997,1997,1995,2047
|
|
20250217,130200,3034891580,1997,1997,1997,1997,3
|
|
20250217,130100,3034885589,1997,1997,1997,1997,300
|
|
20250217,130000,3034286489,1997,1997,1997,1995,5268
|
|
20250217,125900,3023774429,1998,1998,1998,1998,1172
|
|
20250217,125800,3021432773,2005,2005,2005,2005,0
|
|
20250217,125700,3021432773,2005,2005,2005,1999,1707
|
|
20250217,125600,3018020384,2000,2000,2000,2000,702
|
|
20250217,125500,3016616384,2005,2005,2005,2005,10
|
|
20250217,125400,3016596334,1999,1999,1999,1999,1
|
|
20250217,125300,3016594335,2005,2000,2005,2000,8
|
|
20250217,125200,3016578330,1998,2005,2005,1998,1140
|
|
20250217,125100,3014298295,2005,1999,2005,1999,2462
|
|
20250217,125000,3009375260,1998,1998,1998,1998,672
|
|
20250217,124900,3008032604,1998,1997,1998,1996,454
|
|
20250217,124800,3007125660,1997,1996,1997,1996,186
|
|
20250217,124700,3006754396,1996,1995,1996,1995,1881
|
|
20250217,124600,3003001779,1995,1995,1995,1991,1229
|
|
20250217,124500,3000554569,1995,1995,1995,1995,0
|
|
20250217,124400,3000554569,1995,1995,1995,1995,1
|
|
20250217,124300,3000552574,1995,1995,1995,1995,0
|
|
20250217,124200,3000552574,1995,1995,1995,1995,0
|
|
20250217,124100,3000552574,1995,1995,1995,1990,5101
|
|
20250217,124000,2990399622,1995,1991,1995,1991,8
|
|
20250217,123900,2990383670,1995,1993,1995,1993,185
|
|
20250217,123800,2990014963,1993,1995,1995,1993,17
|
|
20250217,123700,2989981080,1993,1993,1993,1993,295
|
|
20250217,123600,2989393145,1990,1989,1993,1989,657
|
|
20250217,123500,2988086300,1990,1990,1990,1990,1
|
|
20250217,123400,2988084310,1990,1989,1990,1987,5007
|
|
20250217,123300,2978130267,1990,1993,1993,1990,138
|
|
20250217,123200,2977855263,1994,1991,1994,1988,8423
|
|
20250217,123100,2961094115,1994,1991,1994,1991,67
|
|
20250217,123000,2960960694,1991,1995,1995,1991,318
|
|
20250217,122900,2960327533,1991,1991,1991,1991,3004
|
|
20250217,122800,2954346569,1992,1992,1992,1992,988
|
|
20250217,122700,2952378473,1995,1992,1995,1991,3119
|
|
20250217,122600,2946168310,1992,1993,1993,1992,141
|
|
20250217,122500,2945887298,1993,1993,1993,1993,0
|
|
20250217,122400,2945887298,1993,1991,1993,1991,1253
|
|
20250217,122300,2943392573,1994,1992,1994,1992,633
|
|
20250217,122200,2942130971,1991,1993,1994,1991,1467
|
|
20250217,122100,2939208748,1994,1992,1994,1992,503
|
|
20250217,122000,2938205768,1991,1995,1995,1991,6
|
|
20250217,121900,2938193809,1994,1994,1994,1994,998
|
|
20250217,121800,2936203797,1994,1994,1994,1994,3
|
|
20250217,121700,2936197815,1995,1995,1995,1995,4
|
|
20250217,121600,2936189835,1991,1991,1991,1991,1
|
|
20250217,121500,2936187844,1991,1993,1993,1991,2704
|
|
20250217,121400,2930804174,1996,1996,1996,1996,21
|
|
20250217,121300,2930762258,1996,1996,1996,1996,0
|
|
20250217,121200,2930762258,1996,1996,1996,1996,16
|
|
20250217,121100,2930730322,1995,1995,1995,1995,1715
|
|
20250217,121000,2927308897,1995,1995,1996,1995,3137
|
|
20250217,120900,2921050580,1995,1994,1995,1994,1531
|
|
20250217,120800,2917996280,1991,1991,1991,1991,416
|
|
20250217,120700,2917168024,1991,1991,1991,1991,250
|
|
20250217,120600,2916670274,1992,1995,1995,1991,325
|
|
20250217,120500,2916021937,1995,1988,1995,1988,714
|
|
20250217,120400,2914602162,1988,1989,1989,1988,2900
|
|
20250217,120300,2908835225,1989,1990,1990,1989,404
|
|
20250217,120200,2908031665,1989,1991,1991,1989,7113
|
|
20250217,120100,2893874527,1995,1995,1995,1995,15
|
|
20250217,120000,2893844602,1991,1995,1995,1991,14
|
|
20250217,115900,2893816680,1995,1991,1995,1990,1468
|
|
20250217,115800,2890894404,1991,1994,1995,1991,2619
|
|
20250217,115700,2885677660,1995,1995,1995,1995,40
|
|
20250217,115600,2885597860,1993,1994,1996,1993,1944
|
|
20250217,115500,2881720538,1995,1993,1995,1993,2053
|
|
20250217,115400,2877628907,1996,1994,1996,1993,244
|
|
20250217,115300,2877142325,1996,1994,1996,1994,1445
|
|
20250217,115200,2874258301,1997,1997,1997,1997,0
|
|
20250217,115100,2874258301,1997,1993,1997,1991,51
|
|
20250217,115000,2874156740,1993,1997,1997,1993,3
|
|
20250217,114900,2874150757,1997,1997,1997,1990,1204
|
|
20250217,114800,2871753405,1997,1998,1998,1991,52
|
|
20250217,114700,2871649580,1990,1995,1999,1990,10696
|
|
20250217,114600,2850347448,1999,1999,1999,1995,7
|
|
20250217,114500,2850333459,1999,1999,1999,1999,86
|
|
20250217,114400,2850161545,1999,1994,1999,1994,6
|
|
20250217,114300,2850149556,1999,1994,2000,1990,17099
|
|
20250217,114200,2816073427,1996,2000,2000,1994,16452
|
|
20250217,114100,2783247460,2000,2000,2000,2000,1
|
|
20250217,114000,2783245460,2000,2000,2000,1997,147
|
|
20250217,113900,2782951609,2000,2000,2000,2000,8
|
|
20250217,113800,2782935609,2000,2000,2000,1995,19821
|
|
20250217,113700,2743367449,2000,2000,2000,1998,464
|
|
20250217,113600,2742440309,1999,2000,2000,1999,1209
|
|
20250217,113500,2740022310,2000,2000,2000,1999,1395
|
|
20250217,113400,2737233703,2000,2000,2000,1999,10
|
|
20250217,113300,2737213704,2000,2000,2000,2000,206
|
|
20250217,113200,2736801704,2000,1998,2000,1998,3003
|
|
20250217,113100,2730799707,1997,1999,1999,1997,1565
|
|
20250217,113000,2727673541,1998,1999,1999,1998,105
|
|
20250217,112900,2727463648,1999,1998,1999,1997,874
|
|
20250217,112800,2725716665,1998,2000,2000,1998,3
|
|
20250217,112700,2725710669,2000,1997,2000,1996,235
|
|
20250217,112600,2725241595,1998,2000,2000,1997,3850
|
|
20250217,112500,2717550329,1999,1998,1999,1997,3616
|
|
20250217,112400,2710325836,1999,1999,1999,1999,1015
|
|
20250217,112300,2708296851,1997,1998,1998,1997,3787
|
|
20250217,112200,2700731548,2000,1998,2000,1998,1096
|
|
20250217,112100,2698541582,2000,2000,2000,1998,18520
|
|
20250217,112000,2661510481,2000,2005,2005,2000,9780
|
|
20250217,111900,2641949431,2000,2005,2005,2000,1413
|
|
20250217,111800,2639123421,2005,2000,2005,2000,3497
|
|
20250217,111700,2632124421,2005,2005,2005,2000,2211
|
|
20250217,111600,2627702366,2000,2000,2000,2000,1501
|
|
20250217,111500,2624700366,2005,2005,2005,2000,463
|
|
20250217,111400,2623772211,2000,2005,2005,2000,66
|
|
20250217,111300,2623640136,2000,2000,2000,2000,0
|
|
20250217,111200,2623640136,2000,2005,2005,2000,3002
|
|
20250217,111100,2617636126,2005,2005,2005,2005,11
|
|
20250217,111000,2617614071,2000,2005,2005,2000,2289
|
|
20250217,110900,2613034306,2005,2005,2005,2000,821
|
|
20250217,110800,2611388806,2005,2000,2005,2000,1015
|
|
20250217,110700,2609358796,2000,2000,2005,1999,3507
|
|
20250217,110600,2602346978,1999,2005,2005,1999,14051
|
|
20250217,110500,2574249164,2010,2010,2010,2000,10454
|
|
20250217,110400,2553295624,2010,2005,2010,2000,1703
|
|
20250217,110300,2549881114,2010,2005,2010,2005,505
|
|
20250217,110200,2548868564,2010,2000,2010,2000,2
|
|
20250217,110100,2548864554,2005,2010,2010,2005,1031
|
|
20250217,110000,2546797244,2005,2010,2010,2000,1503
|
|
20250217,105900,2543778734,2005,2005,2005,2005,13296
|
|
20250217,105800,2517120254,2005,2005,2010,2000,1402
|
|
20250217,105700,2514309094,2010,2010,2010,2010,8
|
|
20250217,105600,2514293014,2000,2010,2010,2000,3
|
|
20250217,105500,2514287004,2010,2000,2010,2000,12
|
|
20250217,105400,2514262994,2010,2000,2010,2000,2
|
|
20250217,105300,2514258984,2000,2005,2005,2000,390
|
|
20250217,105200,2513478919,2000,2005,2005,2000,1009
|
|
20250217,105100,2511460874,2010,2000,2010,2000,1743
|
|
20250217,105000,2507965219,1999,2000,2000,1999,9100
|
|
20250217,104900,2489765221,2005,2000,2005,2000,3197
|
|
20250217,104800,2483371216,1999,1999,2005,1997,14964
|
|
20250217,104700,2453466897,1999,2000,2000,1999,4297
|
|
20250217,104600,2444873389,2010,2000,2010,1999,722
|
|
20250217,104500,2443430066,2010,2010,2010,1999,1002
|
|
20250217,104400,2441426345,2010,1998,2010,1998,7
|
|
20250217,104300,2441412347,1999,2010,2010,1999,2393
|
|
20250217,104200,2436625164,2010,2005,2010,2000,517
|
|
20250217,104100,2435588654,2000,2000,2005,2000,6295
|
|
20250217,104000,2422983349,2000,2000,2015,1999,11264
|
|
20250217,103900,2400455280,2020,2015,2020,2000,6100
|
|
20250217,103800,2388254060,2015,2015,2020,2000,4468
|
|
20250217,103700,2379299005,2015,2010,2035,2010,27317
|
|
20250217,103600,2323897735,2000,2010,2015,2000,11649
|
|
20250217,103500,2300511630,2010,2005,2010,2005,162
|
|
20250217,103400,2300186815,2005,2010,2010,2005,10832
|
|
20250217,103300,2278468500,2010,2010,2010,2010,8
|
|
20250217,103200,2278452420,2010,2010,2015,2010,1603
|
|
20250217,103100,2275230385,2010,2005,2015,2005,502
|
|
20250217,103000,2274221365,2015,2015,2015,2005,4
|
|
20250217,102900,2274213325,2005,2005,2005,2005,2396
|
|
20250217,102800,2269409345,2015,2010,2015,2005,1365
|
|
20250217,102700,2266665710,2010,2010,2010,2005,5740
|
|
20250217,102600,2255141995,2005,1999,2005,1999,8267
|
|
20250217,102500,2238586959,1999,2000,2000,1999,701
|
|
20250217,102400,2237185560,1999,2010,2010,1999,214
|
|
20250217,102300,2236757675,1999,2010,2010,1999,25
|
|
20250217,102200,2236707458,2005,2010,2010,1995,41714
|
|
20250217,102100,2153256680,2015,2015,2015,2010,1620
|
|
20250217,102000,2149997380,2005,2005,2005,2005,40
|
|
20250217,101900,2149917180,2020,2020,2020,2020,122
|
|
20250217,101800,2149670740,2020,2010,2020,2010,2053
|
|
20250217,101700,2145535280,2005,2010,2010,2005,2123
|
|
20250217,101600,2141273415,2010,2010,2010,2005,4243
|
|
20250217,101500,2132763590,2010,2010,2015,2010,1160
|
|
20250217,101400,2130431985,2005,2010,2015,2005,3663
|
|
20250217,101300,2123064655,2010,2010,2010,2010,1276
|
|
20250217,101200,2120499895,2010,2005,2010,2005,1727
|
|
20250217,101100,2117037255,2005,2000,2005,2000,732
|
|
20250217,101000,2115572990,2000,2005,2005,2000,7029
|
|
20250217,100900,2101514740,2005,2005,2005,2000,2735
|
|
20250217,100800,2096034065,2005,2010,2010,2005,1670
|
|
20250217,100700,2092684865,2010,2005,2010,2005,4950
|
|
20250217,100600,2082752975,2005,2005,2010,2000,7097
|
|
20250217,100500,2068551110,2005,2010,2010,2005,2507
|
|
20250217,100400,2063514125,2015,2015,2020,2005,5145
|
|
20250217,100300,2053174665,2005,2005,2015,2000,13703
|
|
20250217,100200,2025707235,2010,2020,2025,2005,14282
|
|
20250217,100100,1996989250,2020,2025,2030,2020,5574
|
|
20250217,100000,1985709985,2025,2020,2025,2020,5669
|
|
20250217,095900,1974242530,2025,2020,2025,2015,2786
|
|
20250217,095800,1968614815,2020,2020,2020,2010,5677
|
|
20250217,095700,1957177190,2020,2035,2035,2010,18403
|
|
20250217,095600,1920058695,2025,2040,2040,2025,21929
|
|
20250217,095500,1875584545,2035,2045,2050,2030,13532
|
|
20250217,095400,1847997095,2045,2055,2065,2040,6537
|
|
20250217,095300,1834601860,2055,2055,2070,2040,37444
|
|
20250217,095200,1757845460,2055,2080,2080,2055,18778
|
|
20250217,095100,1719118495,2075,2065,2080,2060,9010
|
|
20250217,095000,1700503835,2060,2070,2070,2050,29918
|
|
20250217,094900,1638840120,2075,2100,2100,2070,32276
|
|
20250217,094800,1571716505,2100,2095,2100,2080,38513
|
|
20250217,094700,1491306445,2100,2110,2110,2095,7657
|
|
20250217,094600,1475252590,2100,2105,2105,2095,21444
|
|
20250217,094500,1430198145,2100,2120,2125,2100,18920
|
|
20250217,094400,1390214650,2115,2135,2135,2115,21446
|
|
20250217,094300,1344656985,2135,2125,2135,2120,9317
|
|
20250217,094200,1324831895,2120,2125,2130,2110,21300
|
|
20250217,094100,1279592510,2125,2110,2145,2110,70645
|
|
20250217,094000,1129335730,2110,2095,2115,2095,9491
|
|
20250217,093900,1109319690,2090,2100,2105,2090,11898
|
|
20250217,093800,1084363485,2100,2100,2100,2085,6918
|
|
20250217,093700,1069861750,2090,2095,2095,2090,3985
|
|
20250217,093600,1061521895,2095,2105,2105,2095,835
|
|
20250217,093500,1059767270,2100,2085,2100,2085,35045
|
|
20250217,093400,986326335,2085,2095,2095,2085,1529
|
|
20250217,093300,983132835,2095,2085,2100,2085,13717
|
|
20250217,093200,954448390,2085,2070,2090,2070,11751
|
|
20250217,093100,929955540,2080,2080,2080,2080,893
|
|
20250217,093000,928098100,2080,2070,2080,2070,2253
|
|
20250217,092900,923434260,2080,2080,2085,2080,21378
|
|
20250217,092800,878968015,2080,2085,2085,2070,12918
|
|
20250217,092700,852135340,2085,2085,2085,2075,11580
|
|
20250217,092600,828029290,2075,2085,2085,2075,2061
|
|
20250217,092500,823747225,2085,2090,2090,2075,12741
|
|
20250217,092400,797262140,2090,2090,2095,2080,570
|
|
20250217,092300,796071560,2080,2095,2115,2080,35005
|
|
20250217,092200,722822110,2090,2100,2100,2090,5700
|
|
20250217,092100,710890370,2100,2110,2115,2100,11123
|
|
20250217,092000,687425320,2110,2095,2110,2095,6419
|
|
20250217,091900,673944880,2095,2105,2105,2085,13911
|
|
20250217,091800,644808180,2110,2120,2125,2105,5919
|
|
20250217,091700,632286575,2125,2105,2125,2105,38255
|
|
20250217,091600,551100215,2110,2095,2130,2075,30419
|
|
20250217,091500,486995450,2105,2090,2110,2090,27721
|
|
20250217,091400,428823755,2090,2095,2100,2090,14091
|
|
20250217,091300,399340400,2095,2090,2110,2085,12500
|
|
20250217,091200,373130960,2100,2090,2110,2090,27557
|
|
20250217,091100,315289605,2090,2075,2090,2055,7077
|
|
20250217,091000,300574565,2070,2050,2070,2040,13042
|
|
20250217,090900,273753505,2035,2050,2050,2035,17
|
|
20250217,090800,273718670,2050,2030,2050,2030,31412
|
|
20250217,090700,209394725,2050,2025,2050,2025,10876
|
|
20250217,090600,187207990,2025,2020,2025,2020,8943
|
|
20250217,090500,169123830,2020,2040,2040,2020,21253
|
|
20250217,090400,126042715,2045,2055,2055,2045,1476
|
|
20250217,090300,123024030,2055,2050,2060,2045,2726
|
|
20250217,090200,117425075,2050,2030,2050,2030,6813
|
|
20250217,090100,103504520,2030,2025,2045,2020,10002
|
|
20250217,090000,83215175,2015,2055,2055,2015,40413
|