612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,190900,545391615,2005,2005,2005,2005,4566
|
|
20250205,190800,545391615,2005,2005,2005,2005,0
|
|
20250205,190700,545391615,2005,2005,2005,2005,0
|
|
20250205,190600,545391615,2005,2005,2005,2005,0
|
|
20250205,190500,545391615,2005,2005,2005,2005,0
|
|
20250205,190400,545391615,2005,2005,2005,2005,0
|
|
20250205,190300,545391615,2005,2005,2005,2005,0
|
|
20250205,190200,545391615,2005,2005,2005,2005,0
|
|
20250205,190100,545391615,2005,2005,2005,2005,0
|
|
20250205,190000,545391615,2005,2005,2005,2005,0
|
|
20250205,185900,545391615,2005,2005,2005,2005,0
|
|
20250205,185800,545391615,2005,2005,2005,2005,0
|
|
20250205,185700,545391615,2005,2005,2005,2005,0
|
|
20250205,185600,545391615,2005,2005,2005,2005,0
|
|
20250205,185500,545391615,2005,2005,2005,2005,0
|
|
20250205,185400,545391615,2005,2005,2005,2005,0
|
|
20250205,185300,545391615,2005,2005,2005,2005,0
|
|
20250205,185200,545391615,2005,2005,2005,2005,0
|
|
20250205,185100,545391615,2005,2005,2005,2005,0
|
|
20250205,185000,545391615,2005,2005,2005,2005,0
|
|
20250205,184900,545391615,2005,2005,2005,2005,0
|
|
20250205,184800,545391615,2005,2005,2005,2005,0
|
|
20250205,184700,545391615,2005,2005,2005,2005,0
|
|
20250205,184600,545391615,2005,2005,2005,2005,0
|
|
20250205,184500,545391615,2005,2005,2005,2005,0
|
|
20250205,184400,545391615,2005,2005,2005,2005,0
|
|
20250205,184300,545391615,2005,2005,2005,2005,0
|
|
20250205,184200,545391615,2005,2005,2005,2005,0
|
|
20250205,184100,545391615,2005,2005,2005,2005,0
|
|
20250205,184000,545391615,2005,2005,2005,2005,0
|
|
20250205,183900,545391615,2005,2005,2005,2005,4566
|
|
20250205,183800,545391615,2005,2005,2005,2005,0
|
|
20250205,183700,545391615,2005,2005,2005,2005,0
|
|
20250205,183600,545391615,2005,2005,2005,2005,0
|
|
20250205,183500,545391615,2005,2005,2005,2005,0
|
|
20250205,183400,545391615,2005,2005,2005,2005,0
|
|
20250205,183300,545391615,2005,2005,2005,2005,0
|
|
20250205,183200,545391615,2005,2005,2005,2005,0
|
|
20250205,183100,545391615,2005,2005,2005,2005,0
|
|
20250205,183000,545391615,2005,2005,2005,2005,0
|
|
20250205,182900,545391615,2005,2005,2005,2005,0
|
|
20250205,182800,545391615,2005,2005,2005,2005,0
|
|
20250205,182700,545391615,2005,2005,2005,2005,0
|
|
20250205,182600,545391615,2005,2005,2005,2005,0
|
|
20250205,182500,545391615,2005,2005,2005,2005,0
|
|
20250205,182400,545391615,2005,2005,2005,2005,0
|
|
20250205,182300,545391615,2005,2005,2005,2005,0
|
|
20250205,182200,545391615,2005,2005,2005,2005,0
|
|
20250205,182100,545391615,2005,2005,2005,2005,0
|
|
20250205,182000,545391615,2005,2005,2005,2005,0
|
|
20250205,181900,545391615,2005,2005,2005,2005,0
|
|
20250205,181800,545391615,2005,2005,2005,2005,0
|
|
20250205,181700,545391615,2005,2005,2005,2005,0
|
|
20250205,181600,545391615,2005,2005,2005,2005,0
|
|
20250205,181500,545391615,2005,2005,2005,2005,0
|
|
20250205,181400,545391615,2005,2005,2005,2005,0
|
|
20250205,181300,545391615,2005,2005,2005,2005,0
|
|
20250205,181200,545391615,2005,2005,2005,2005,0
|
|
20250205,181100,545391615,2005,2005,2005,2005,0
|
|
20250205,181000,545391615,2005,2005,2005,2005,0
|
|
20250205,180900,545391615,2005,2005,2005,2005,4566
|
|
20250205,180800,545391615,2005,2005,2005,2005,0
|
|
20250205,180700,545391615,2005,2005,2005,2005,0
|
|
20250205,180600,545391615,2005,2005,2005,2005,0
|
|
20250205,180500,545391615,2005,2005,2005,2005,0
|
|
20250205,180400,545391615,2005,2005,2005,2005,0
|
|
20250205,180300,545391615,2005,2005,2005,2005,0
|
|
20250205,180200,545391615,2005,2005,2005,2005,0
|
|
20250205,180100,545391615,2005,2005,2005,2005,0
|
|
20250205,180000,545391615,2005,2005,2005,2005,0
|
|
20250205,175900,545391615,2005,2005,2005,2005,0
|
|
20250205,175800,545391615,2005,2005,2005,2005,0
|
|
20250205,175700,545391615,2005,2005,2005,2005,0
|
|
20250205,175600,545391615,2005,2005,2005,2005,0
|
|
20250205,175500,545391615,2005,2005,2005,2005,0
|
|
20250205,175400,545391615,2005,2005,2005,2005,0
|
|
20250205,175300,545391615,2005,2005,2005,2005,0
|
|
20250205,175200,545391615,2005,2005,2005,2005,0
|
|
20250205,175100,545391615,2005,2005,2005,2005,0
|
|
20250205,175000,545391615,2005,2005,2005,2005,0
|
|
20250205,174900,545391615,2005,2005,2005,2005,0
|
|
20250205,174800,545391615,2005,2005,2005,2005,0
|
|
20250205,174700,545391615,2005,2005,2005,2005,0
|
|
20250205,174600,545391615,2005,2005,2005,2005,0
|
|
20250205,174500,545391615,2005,2005,2005,2005,0
|
|
20250205,174400,545391615,2005,2005,2005,2005,0
|
|
20250205,174300,545391615,2005,2005,2005,2005,0
|
|
20250205,174200,545391615,2005,2005,2005,2005,0
|
|
20250205,174100,545391615,2005,2005,2005,2005,0
|
|
20250205,174000,545391615,2005,2005,2005,2005,0
|
|
20250205,173900,545391615,2005,2005,2005,2005,4566
|
|
20250205,173800,545391615,2005,2005,2005,2005,0
|
|
20250205,173700,545391615,2005,2005,2005,2005,0
|
|
20250205,173600,545391615,2005,2005,2005,2005,0
|
|
20250205,173500,545391615,2005,2005,2005,2005,0
|
|
20250205,173400,545391615,2005,2005,2005,2005,0
|
|
20250205,173300,545391615,2005,2005,2005,2005,0
|
|
20250205,173200,545391615,2005,2005,2005,2005,0
|
|
20250205,173100,545391615,2005,2005,2005,2005,0
|
|
20250205,173000,545391615,2005,2005,2005,2005,0
|
|
20250205,172900,545391615,2005,2005,2005,2005,0
|
|
20250205,172800,545391615,2005,2005,2005,2005,0
|
|
20250205,172700,545391615,2005,2005,2005,2005,0
|
|
20250205,172600,545391615,2005,2005,2005,2005,0
|
|
20250205,172500,545391615,2005,2005,2005,2005,0
|
|
20250205,172400,545391615,2005,2005,2005,2005,0
|
|
20250205,172300,545391615,2005,2005,2005,2005,0
|
|
20250205,172200,545391615,2005,2005,2005,2005,0
|
|
20250205,172100,545391615,2005,2005,2005,2005,0
|
|
20250205,172000,545391615,2005,2005,2005,2005,0
|
|
20250205,171900,545391615,2005,2005,2005,2005,0
|
|
20250205,171800,545391615,2005,2005,2005,2005,0
|
|
20250205,171700,545391615,2005,2005,2005,2005,0
|
|
20250205,171600,545391615,2005,2005,2005,2005,0
|
|
20250205,171500,545391615,2005,2005,2005,2005,0
|
|
20250205,171400,545391615,2005,2005,2005,2005,0
|
|
20250205,171300,545391615,2005,2005,2005,2005,0
|
|
20250205,171200,545391615,2005,2005,2005,2005,0
|
|
20250205,171100,545391615,2005,2005,2005,2005,0
|
|
20250205,171000,545391615,2005,2005,2005,2005,0
|
|
20250205,170900,545391615,2005,2005,2005,2005,4566
|
|
20250205,170800,545391615,2005,2005,2005,2005,0
|
|
20250205,170700,545391615,2005,2005,2005,2005,0
|
|
20250205,170600,545391615,2005,2005,2005,2005,0
|
|
20250205,170500,545391615,2005,2005,2005,2005,0
|
|
20250205,170400,545391615,2005,2005,2005,2005,0
|
|
20250205,170300,545391615,2005,2005,2005,2005,0
|
|
20250205,170200,545391615,2005,2005,2005,2005,0
|
|
20250205,170100,545391615,2005,2005,2005,2005,0
|
|
20250205,170000,545391615,2005,2005,2005,2005,0
|
|
20250205,165900,545391615,2005,2005,2005,2005,0
|
|
20250205,165800,545391615,2005,2005,2005,2005,0
|
|
20250205,165700,545391615,2005,2005,2005,2005,0
|
|
20250205,165600,545391615,2005,2005,2005,2005,0
|
|
20250205,165500,545391615,2005,2005,2005,2005,0
|
|
20250205,165400,545391615,2005,2005,2005,2005,0
|
|
20250205,165300,545391615,2005,2005,2005,2005,0
|
|
20250205,165200,545391615,2005,2005,2005,2005,0
|
|
20250205,165100,545391615,2005,2005,2005,2005,0
|
|
20250205,165000,545391615,2005,2005,2005,2005,0
|
|
20250205,164900,545391615,2005,2005,2005,2005,0
|
|
20250205,164800,545391615,2005,2005,2005,2005,0
|
|
20250205,164700,545391615,2005,2005,2005,2005,0
|
|
20250205,164600,545391615,2005,2005,2005,2005,0
|
|
20250205,164500,545391615,2005,2005,2005,2005,0
|
|
20250205,164400,545391615,2005,2005,2005,2005,0
|
|
20250205,164300,545391615,2005,2005,2005,2005,0
|
|
20250205,164200,545391615,2005,2005,2005,2005,0
|
|
20250205,164100,545391615,2005,2005,2005,2005,0
|
|
20250205,164000,545391615,2005,2005,2005,2005,0
|
|
20250205,163900,545391615,2005,2005,2005,2005,4566
|
|
20250205,163800,545391615,2005,2005,2005,2005,0
|
|
20250205,163700,545391615,2005,2005,2005,2005,0
|
|
20250205,163600,545391615,2005,2005,2005,2005,0
|
|
20250205,163500,545391615,2005,2005,2005,2005,0
|
|
20250205,163400,545391615,2005,2005,2005,2005,0
|
|
20250205,163300,545391615,2005,2005,2005,2005,0
|
|
20250205,163200,545391615,2005,2005,2005,2005,0
|
|
20250205,163100,545391615,2005,2005,2005,2005,0
|
|
20250205,163000,545391615,2005,2005,2005,2005,0
|
|
20250205,162900,545391615,2005,2005,2005,2005,0
|
|
20250205,162800,545391615,2005,2005,2005,2005,0
|
|
20250205,162700,545391615,2005,2005,2005,2005,0
|
|
20250205,162600,545391615,2005,2005,2005,2005,0
|
|
20250205,162500,545391615,2005,2005,2005,2005,0
|
|
20250205,162400,545391615,2005,2005,2005,2005,0
|
|
20250205,162300,545391615,2005,2005,2005,2005,0
|
|
20250205,162200,545391615,2005,2005,2005,2005,0
|
|
20250205,162100,545391615,2005,2005,2005,2005,0
|
|
20250205,162000,545391615,2005,2005,2005,2005,0
|
|
20250205,161900,545391615,2005,2005,2005,2005,0
|
|
20250205,161800,545391615,2005,2005,2005,2005,0
|
|
20250205,161700,545391615,2005,2005,2005,2005,0
|
|
20250205,161600,545391615,2005,2005,2005,2005,0
|
|
20250205,161500,545391615,2005,2005,2005,2005,0
|
|
20250205,161400,545391615,2005,2005,2005,2005,0
|
|
20250205,161300,545391615,2005,2005,2005,2005,0
|
|
20250205,161200,545391615,2005,2005,2005,2005,0
|
|
20250205,161100,545391615,2005,2005,2005,2005,0
|
|
20250205,161000,545391615,2005,2005,2005,2005,0
|
|
20250205,160900,545391615,2005,2005,2005,2005,4566
|
|
20250205,160800,545391615,2005,2005,2005,2005,0
|
|
20250205,160700,545391615,2005,2005,2005,2005,0
|
|
20250205,160600,545391615,2005,2005,2005,2005,0
|
|
20250205,160500,545391615,2005,2005,2005,2005,0
|
|
20250205,160400,545391615,2005,2005,2005,2005,0
|
|
20250205,160300,545391615,2005,2005,2005,2005,0
|
|
20250205,160200,545391615,2005,2005,2005,2005,0
|
|
20250205,160100,545391615,2005,2005,2005,2005,0
|
|
20250205,160000,545391615,2005,2005,2005,2005,0
|
|
20250205,155900,545391615,2005,2005,2005,2005,0
|
|
20250205,155800,545391615,2005,2005,2005,2005,0
|
|
20250205,155700,545391615,2005,2005,2005,2005,0
|
|
20250205,155600,545391615,2005,2005,2005,2005,0
|
|
20250205,155500,545391615,2005,2005,2005,2005,0
|
|
20250205,155400,545391615,2005,2005,2005,2005,0
|
|
20250205,155300,545391615,2005,2005,2005,2005,0
|
|
20250205,155200,545391615,2005,2005,2005,2005,0
|
|
20250205,155100,545391615,2005,2005,2005,2005,0
|
|
20250205,155000,545391615,2005,2005,2005,2005,0
|
|
20250205,154900,545391615,2005,2005,2005,2005,0
|
|
20250205,154800,545391615,2005,2005,2005,2005,0
|
|
20250205,154700,545391615,2005,2005,2005,2005,0
|
|
20250205,154600,545391615,2005,2005,2005,2005,0
|
|
20250205,154500,545391615,2005,2005,2005,2005,0
|
|
20250205,154400,545391615,2005,2005,2005,2005,0
|
|
20250205,154300,545391615,2005,2005,2005,2005,0
|
|
20250205,154200,545391615,2005,2005,2005,2005,0
|
|
20250205,154100,545391615,2005,2005,2005,2005,0
|
|
20250205,154000,545391615,2005,2005,2005,2005,0
|
|
20250205,153900,545391615,2005,2005,2005,2005,4566
|
|
20250205,153800,545391615,2005,2005,2005,2005,0
|
|
20250205,153700,545391615,2005,2005,2005,2005,0
|
|
20250205,153600,545391615,2005,2005,2005,2005,0
|
|
20250205,153500,545391615,2005,2005,2005,2005,0
|
|
20250205,153400,545391615,2005,2005,2005,2005,0
|
|
20250205,153300,545391615,2005,2005,2005,2005,0
|
|
20250205,153200,545391615,2005,2005,2005,2005,0
|
|
20250205,153100,545391615,2005,2005,2005,2005,0
|
|
20250205,153000,545391615,2005,2005,2005,2005,4566
|
|
20250205,152900,536236785,2005,2005,2005,2005,0
|
|
20250205,152800,536236785,2005,2005,2005,2005,0
|
|
20250205,152700,536236785,2005,2005,2005,2005,0
|
|
20250205,152600,536236785,2005,2005,2005,2005,0
|
|
20250205,152500,536236785,2005,2005,2005,2005,0
|
|
20250205,152400,536236785,2005,2005,2005,2005,0
|
|
20250205,152300,536236785,2005,2005,2005,2005,0
|
|
20250205,152200,536236785,2005,2005,2005,2005,0
|
|
20250205,152100,536236785,2005,2005,2005,2005,0
|
|
20250205,152000,536236785,2005,2005,2005,2005,0
|
|
20250205,151900,536236785,2005,2005,2005,1999,35
|
|
20250205,151800,536166652,2000,2000,2000,1999,557
|
|
20250205,151700,535053105,1999,2000,2000,1999,483
|
|
20250205,151600,534087111,2000,2000,2000,2000,862
|
|
20250205,151500,532363111,2000,2000,2000,1999,492
|
|
20250205,151400,531379121,2000,2005,2005,1999,449
|
|
20250205,151300,530481122,2000,2005,2005,1999,2217
|
|
20250205,151200,526046872,2005,2000,2005,2000,155
|
|
20250205,151100,525736797,2000,1999,2000,1999,17
|
|
20250205,151000,525702804,1998,2000,2005,1998,2412
|
|
20250205,150900,520882779,2000,2000,2000,2000,891
|
|
20250205,150800,519100779,2000,2005,2005,2000,751
|
|
20250205,150700,517596999,2005,2005,2005,2005,0
|
|
20250205,150600,517596999,2005,2000,2005,2000,615
|
|
20250205,150500,516366989,2000,2005,2005,2000,413
|
|
20250205,150400,515540979,2005,2005,2005,2005,0
|
|
20250205,150300,515540979,2005,2005,2005,2005,331
|
|
20250205,150200,514877324,2005,1999,2005,1999,170
|
|
20250205,150100,514537324,1999,1999,1999,1999,0
|
|
20250205,150000,514537324,1999,1999,1999,1999,15
|
|
20250205,145900,514507339,1999,1999,1999,1999,0
|
|
20250205,145800,514507339,1999,1999,1999,1999,428
|
|
20250205,145700,513651767,1999,2000,2000,1999,643
|
|
20250205,145600,512366018,2000,2000,2000,2000,500
|
|
20250205,145500,511366018,2000,2000,2000,2000,0
|
|
20250205,145400,511366018,2000,2000,2000,2000,0
|
|
20250205,145300,511366018,2000,1997,2000,1997,207
|
|
20250205,145200,510952393,1997,1997,1997,1997,302
|
|
20250205,145100,510349299,1996,1996,1996,1996,0
|
|
20250205,145000,510349299,1996,1999,1999,1996,651
|
|
20250205,144900,509049249,1997,1997,1997,1997,10
|
|
20250205,144800,509029279,1997,1997,1997,1997,21
|
|
20250205,144700,508987342,1997,1998,1998,1997,237
|
|
20250205,144600,508513868,1998,1998,1998,1998,0
|
|
20250205,144500,508513868,1998,1998,1998,1998,0
|
|
20250205,144400,508513868,1998,1998,1998,1998,0
|
|
20250205,144300,508513868,1998,1997,1998,1997,22
|
|
20250205,144200,508469932,1998,1998,1998,1998,1
|
|
20250205,144100,508467934,1998,1998,1998,1998,300
|
|
20250205,144000,507868534,1998,1998,1998,1997,1248
|
|
20250205,143900,505376240,1998,1998,1998,1998,1
|
|
20250205,143800,505374242,1997,1997,1997,1997,23
|
|
20250205,143700,505328311,1998,1998,1998,1998,0
|
|
20250205,143600,505328311,1998,1998,1998,1998,0
|
|
20250205,143500,505328311,1998,1997,1998,1997,1001
|
|
20250205,143400,503329313,1998,1998,1998,1998,1
|
|
20250205,143300,503327315,1998,1998,1998,1998,0
|
|
20250205,143200,503327315,1998,1997,1999,1997,1627
|
|
20250205,143100,500077968,1999,1999,1999,1999,25
|
|
20250205,143000,500027993,1999,1999,1999,1999,0
|
|
20250205,142900,500027993,1999,1999,1999,1999,1
|
|
20250205,142800,500025994,1999,1998,1999,1998,1304
|
|
20250205,142700,497420601,1998,1998,1998,1998,30
|
|
20250205,142600,497360661,1998,1999,1999,1997,812
|
|
20250205,142500,495739074,1999,1999,1999,1999,336
|
|
20250205,142400,495067410,1999,1999,1999,1999,54
|
|
20250205,142300,494959464,1999,1996,1999,1996,1046
|
|
20250205,142200,492871645,1996,1996,1996,1996,0
|
|
20250205,142100,492871645,1996,1996,1996,1996,50
|
|
20250205,142000,492771845,1996,1996,1996,1996,0
|
|
20250205,141900,492771845,1996,1996,1996,1996,0
|
|
20250205,141800,492771845,1996,1995,1996,1993,41
|
|
20250205,141700,492690041,1995,1993,1995,1993,2954
|
|
20250205,141600,486802717,1993,1994,1994,1993,835
|
|
20250205,141500,485138083,1995,1996,1996,1995,1143
|
|
20250205,141400,482857797,1996,1995,1996,1995,220
|
|
20250205,141300,482418697,1996,1997,1997,1996,308
|
|
20250205,141200,481803928,1998,1998,1998,1998,1
|
|
20250205,141100,481801930,1999,1999,1999,1999,0
|
|
20250205,141000,481801930,1999,1999,1999,1999,1
|
|
20250205,140900,481799931,1999,1996,1999,1996,501
|
|
20250205,140800,480799932,2000,2000,2000,2000,9
|
|
20250205,140700,480781932,1995,1995,1995,1995,200
|
|
20250205,140600,480382932,2000,2000,2000,2000,0
|
|
20250205,140500,480382932,2000,2000,2000,2000,0
|
|
20250205,140400,480382932,2000,1997,2000,1995,4697
|
|
20250205,140300,471003990,1997,1997,1997,1996,1903
|
|
20250205,140200,467204603,1997,1996,1997,1996,4842
|
|
20250205,140100,457537429,1997,1998,2000,1997,3314
|
|
20250205,140000,450916303,1998,1999,2000,1997,2139
|
|
20250205,135900,446640961,1999,1999,1999,1999,11
|
|
20250205,135800,446618972,1999,1999,1999,1999,63
|
|
20250205,135700,446493035,2000,2000,2000,2000,300
|
|
20250205,135600,445893035,2000,2000,2000,2000,1
|
|
20250205,135500,445891035,1999,1999,1999,1999,250
|
|
20250205,135400,445391285,2000,2000,2000,2000,0
|
|
20250205,135300,445391285,2000,2000,2000,2000,1006
|
|
20250205,135200,443379285,2000,2000,2000,2000,213
|
|
20250205,135100,442953285,2000,2000,2000,2000,154
|
|
20250205,135000,442645285,2000,2000,2000,2000,118
|
|
20250205,134900,442409285,2000,1998,2000,1998,1411
|
|
20250205,134800,439590085,2000,2000,2000,2000,0
|
|
20250205,134700,439590085,2000,2000,2000,2000,0
|
|
20250205,134600,439590085,2000,2000,2000,2000,0
|
|
20250205,134500,439590085,2000,1998,2000,1998,26
|
|
20250205,134400,439538121,1999,1999,1999,1999,0
|
|
20250205,134300,439538121,1999,1999,1999,1999,1654
|
|
20250205,134200,436231775,2000,2000,2000,2000,0
|
|
20250205,134100,436231775,2000,1999,2000,1999,5
|
|
20250205,134000,436221779,1999,2005,2005,1999,12804
|
|
20250205,133900,410616774,2005,2005,2005,2005,349
|
|
20250205,133800,409917029,2005,2005,2005,2005,0
|
|
20250205,133700,409917029,2005,2005,2005,2005,0
|
|
20250205,133600,409917029,2005,2005,2005,2005,0
|
|
20250205,133500,409917029,2005,2005,2005,2005,0
|
|
20250205,133400,409917029,2005,2005,2005,2005,1
|
|
20250205,133300,409915024,1999,2000,2000,1999,256
|
|
20250205,133200,409403065,1999,1999,1999,1999,0
|
|
20250205,133100,409403065,1999,1999,1999,1999,0
|
|
20250205,133000,409403065,1999,1999,1999,1999,0
|
|
20250205,132900,409403065,1999,1999,1999,1999,0
|
|
20250205,132800,409403065,1999,1999,1999,1999,23
|
|
20250205,132700,409357088,1999,2000,2000,1999,99
|
|
20250205,132600,409159177,2000,2000,2000,2000,0
|
|
20250205,132500,409159177,2000,2000,2000,2000,0
|
|
20250205,132400,409159177,2000,2000,2000,2000,0
|
|
20250205,132300,409159177,2000,2000,2000,1999,3379
|
|
20250205,132200,402404177,2000,2000,2000,2000,0
|
|
20250205,132100,402404177,2000,2000,2000,2000,0
|
|
20250205,132000,402404177,2000,2005,2005,2000,10
|
|
20250205,131900,402384172,2005,2005,2005,2005,1
|
|
20250205,131800,402382167,2005,2000,2005,2000,24
|
|
20250205,131700,402334117,2000,2000,2000,2000,1204
|
|
20250205,131600,399926117,2005,2005,2005,2005,0
|
|
20250205,131500,399926117,2005,2005,2005,2005,1
|
|
20250205,131400,399924112,2000,2000,2000,2000,504
|
|
20250205,131300,398916112,2005,2005,2005,2005,0
|
|
20250205,131200,398916112,2005,2005,2005,2005,0
|
|
20250205,131100,398916112,2005,2005,2005,2005,1
|
|
20250205,131000,398914107,2000,2005,2005,2000,109
|
|
20250205,130900,398695607,2005,2005,2005,2005,2
|
|
20250205,130800,398691597,2005,2005,2005,2005,0
|
|
20250205,130700,398691597,2005,2005,2005,2005,104
|
|
20250205,130600,398483077,2005,2005,2005,2005,0
|
|
20250205,130500,398483077,2005,2005,2005,2005,0
|
|
20250205,130400,398483077,2005,1998,2005,1998,30
|
|
20250205,130300,398423048,1999,1999,1999,1999,1093
|
|
20250205,130200,396238141,2000,2000,2000,2000,0
|
|
20250205,130100,396238141,2000,2000,2000,2000,1375
|
|
20250205,130000,393488141,2005,2005,2005,2005,2
|
|
20250205,125900,393484131,2000,2005,2005,2000,185
|
|
20250205,125800,393113231,2000,2000,2000,2000,1
|
|
20250205,125700,393111231,2000,2000,2000,2000,17
|
|
20250205,125600,393077231,2005,2005,2005,2005,0
|
|
20250205,125500,393077231,2005,2005,2005,2005,0
|
|
20250205,125400,393077231,2005,2005,2005,2005,1
|
|
20250205,125300,393075226,2000,2005,2005,2000,1650
|
|
20250205,125200,389774976,2005,2005,2005,2005,1
|
|
20250205,125100,389772971,2005,2005,2005,2005,154
|
|
20250205,125000,389464201,2005,2005,2005,2000,25
|
|
20250205,124900,389414186,2000,2000,2000,2000,1
|
|
20250205,124800,389412186,2000,2005,2005,2000,8
|
|
20250205,124700,389396176,2000,2000,2000,2000,0
|
|
20250205,124600,389396176,2000,2005,2005,2000,1126
|
|
20250205,124500,387144166,2005,2005,2005,2005,0
|
|
20250205,124400,387144166,2005,2005,2005,2005,0
|
|
20250205,124300,387144166,2005,2005,2005,2005,200
|
|
20250205,124200,386743166,2005,2005,2005,2005,4
|
|
20250205,124100,386735146,2000,2000,2000,2000,3
|
|
20250205,124000,386729146,2005,2005,2005,2005,1
|
|
20250205,123900,386727141,2000,2000,2000,2000,17
|
|
20250205,123800,386693141,2005,2000,2005,2000,526
|
|
20250205,123700,385641136,2005,2005,2005,2005,102
|
|
20250205,123600,385436626,2005,2005,2005,2005,100
|
|
20250205,123500,385236126,2005,2005,2005,2005,50
|
|
20250205,123400,385135876,2010,2010,2010,2010,0
|
|
20250205,123300,385135876,2010,2010,2010,2010,0
|
|
20250205,123200,385135876,2010,2010,2010,2010,0
|
|
20250205,123100,385135876,2010,2010,2010,2010,0
|
|
20250205,123000,385135876,2010,2010,2010,2010,0
|
|
20250205,122900,385135876,2010,2005,2010,2005,10
|
|
20250205,122800,385115811,2005,2005,2005,2005,0
|
|
20250205,122700,385115811,2005,2005,2005,2005,9
|
|
20250205,122600,385097766,2005,2005,2005,2005,0
|
|
20250205,122500,385097766,2005,2005,2005,2005,500
|
|
20250205,122400,384095266,2010,2010,2010,2010,0
|
|
20250205,122300,384095266,2010,2005,2010,2005,4
|
|
20250205,122200,384087236,2005,2010,2010,2005,195
|
|
20250205,122100,383696016,2010,2000,2010,2000,2
|
|
20250205,122000,383692006,2010,2010,2010,2010,0
|
|
20250205,121900,383692006,2010,2010,2010,2010,0
|
|
20250205,121800,383692006,2010,2005,2010,2000,9556
|
|
20250205,121700,364531911,2005,2005,2005,2005,2
|
|
20250205,121600,364527901,2005,2005,2005,2005,0
|
|
20250205,121500,364527901,2005,2005,2005,2005,0
|
|
20250205,121400,364527901,2005,2005,2005,2005,100
|
|
20250205,121300,364327401,2005,2005,2005,2005,0
|
|
20250205,121200,364327401,2005,2005,2005,2005,0
|
|
20250205,121100,364327401,2005,2005,2005,2005,50
|
|
20250205,121000,364227151,2005,2005,2005,2005,1
|
|
20250205,120900,364225146,2005,2000,2005,2000,29
|
|
20250205,120800,364167141,2005,2000,2005,1999,340
|
|
20250205,120700,363487191,2000,2000,2000,2000,152
|
|
20250205,120600,363183191,2005,2005,2005,2005,0
|
|
20250205,120500,363183191,2005,2005,2005,2000,12
|
|
20250205,120400,363159181,2000,2000,2000,2000,0
|
|
20250205,120300,363159181,2000,2000,2000,2000,0
|
|
20250205,120200,363159181,2000,2000,2000,2000,7
|
|
20250205,120100,363145181,2005,2005,2005,2005,0
|
|
20250205,120000,363145181,2005,2005,2005,2005,0
|
|
20250205,115900,363145181,2005,2005,2005,2000,1002
|
|
20250205,115800,361136206,2000,2000,2000,2000,112
|
|
20250205,115700,360912206,2005,2005,2005,2005,0
|
|
20250205,115600,360912206,2005,2005,2005,2005,0
|
|
20250205,115500,360912206,2005,2005,2005,2005,0
|
|
20250205,115400,360912206,2005,2005,2005,2005,2
|
|
20250205,115300,360908196,2005,2000,2005,2000,500
|
|
20250205,115200,359908186,2005,2000,2005,2000,1110
|
|
20250205,115100,357688176,2005,2000,2005,2000,7
|
|
20250205,115000,357674171,2005,2005,2005,2005,0
|
|
20250205,114900,357674171,2005,2005,2005,2005,0
|
|
20250205,114800,357674171,2005,2000,2005,2000,1012
|
|
20250205,114700,355650166,2005,2005,2005,2005,0
|
|
20250205,114600,355650166,2005,2005,2005,2005,0
|
|
20250205,114500,355650166,2005,2005,2005,2005,10
|
|
20250205,114400,355630116,2005,2000,2005,2000,705
|
|
20250205,114300,354217091,2005,2005,2005,2005,0
|
|
20250205,114200,354217091,2005,2000,2005,2000,36
|
|
20250205,114100,354145061,2005,2005,2005,2005,17
|
|
20250205,114000,354110976,2005,2005,2005,2000,2003
|
|
20250205,113900,350104966,2005,2005,2005,2005,0
|
|
20250205,113800,350104966,2005,2005,2005,2005,0
|
|
20250205,113700,350104966,2005,2000,2005,1998,770
|
|
20250205,113600,348566361,2000,2000,2000,2000,3
|
|
20250205,113500,348560361,2000,2000,2000,2000,2
|
|
20250205,113400,348556361,2000,2000,2005,2000,35
|
|
20250205,113300,348486356,2005,2000,2005,2000,167
|
|
20250205,113200,348152351,1998,1998,1998,1998,0
|
|
20250205,113100,348152351,1998,2000,2000,1998,123
|
|
20250205,113000,347906591,2000,1999,2000,1999,7
|
|
20250205,112900,347892592,2000,2000,2000,2000,303
|
|
20250205,112800,347286592,2005,2005,2005,2005,2
|
|
20250205,112700,347282582,2000,2000,2000,2000,529
|
|
20250205,112600,346224582,2000,1997,2000,1997,714
|
|
20250205,112500,344798041,1997,1997,1997,1997,1
|
|
20250205,112400,344796044,1997,1993,1997,1993,1001
|
|
20250205,112300,342801047,1993,1995,1995,1993,1113
|
|
20250205,112200,340581451,1998,1998,1998,1998,0
|
|
20250205,112100,340581451,1998,1998,1998,1998,100
|
|
20250205,112000,340381651,1998,1998,1998,1998,0
|
|
20250205,111900,340381651,1998,1995,1998,1995,7
|
|
20250205,111800,340367683,1998,1995,1998,1995,140
|
|
20250205,111700,340088248,1995,1995,1995,1995,90
|
|
20250205,111600,339908698,1995,1995,1995,1995,0
|
|
20250205,111500,339908698,1995,1998,1998,1995,524
|
|
20250205,111400,338862958,1998,1998,1998,1998,0
|
|
20250205,111300,338862958,1998,1998,1998,1998,0
|
|
20250205,111200,338862958,1998,1998,1998,1998,0
|
|
20250205,111100,338862958,1998,1998,1998,1998,0
|
|
20250205,111000,338862958,1998,1997,1998,1997,48
|
|
20250205,110900,338767100,1997,1996,1997,1995,201
|
|
20250205,110800,338365903,1998,1998,1998,1998,11
|
|
20250205,110700,338343925,1996,1997,1997,1996,22
|
|
20250205,110600,338300012,1998,1996,1998,1992,2358
|
|
20250205,110500,333599589,1998,1998,1998,1998,0
|
|
20250205,110400,333599589,1998,1998,1998,1998,0
|
|
20250205,110300,333599589,1998,1998,1998,1998,196
|
|
20250205,110200,333207981,1998,1995,1998,1995,73
|
|
20250205,110100,333062273,1995,1995,1997,1994,406
|
|
20250205,110000,332252700,1994,1998,1998,1994,645
|
|
20250205,105900,330966562,1994,1994,1994,1994,26
|
|
20250205,105800,330914718,1993,1994,1994,1993,855
|
|
20250205,105700,329209893,1995,1998,1998,1994,2173
|
|
20250205,105600,324874087,1998,1998,1998,1998,11
|
|
20250205,105500,324852109,1998,1998,1998,1998,2
|
|
20250205,105400,324848113,1998,1998,1998,1998,0
|
|
20250205,105300,324848113,1998,1998,1998,1998,1520
|
|
20250205,105200,321811153,2000,2000,2000,2000,30
|
|
20250205,105100,321751153,2000,1999,2000,1999,168
|
|
20250205,105000,321415163,2000,2005,2005,2000,10
|
|
20250205,104900,321395138,2005,2000,2005,2000,575
|
|
20250205,104800,320245133,2005,2005,2005,2005,1
|
|
20250205,104700,320243128,2010,2010,2010,2010,0
|
|
20250205,104600,320243128,2010,2010,2010,2010,0
|
|
20250205,104500,320243128,2010,2010,2010,2010,0
|
|
20250205,104400,320243128,2010,1996,2010,1996,70
|
|
20250205,104300,320103101,1996,1996,1996,1996,0
|
|
20250205,104200,320103101,1996,1995,1996,1995,501
|
|
20250205,104100,319103605,1995,1996,1996,1995,1274
|
|
20250205,104000,316561620,1998,2000,2000,1996,3249
|
|
20250205,103900,310074759,1999,2000,2000,1999,161
|
|
20250205,103800,309752769,2000,2000,2000,2000,24
|
|
20250205,103700,309704769,2010,2010,2010,2010,0
|
|
20250205,103600,309704769,2010,2010,2010,2010,0
|
|
20250205,103500,309704769,2010,2010,2010,2010,409
|
|
20250205,103400,308882679,2005,2000,2005,2000,668
|
|
20250205,103300,307543389,1999,1997,1999,1997,2795
|
|
20250205,103200,301959174,1998,1998,1998,1998,1154
|
|
20250205,103100,299653482,1999,2000,2000,1998,502
|
|
20250205,103000,298649975,2005,2005,2005,2005,88
|
|
20250205,102900,298473535,2005,2000,2005,1999,114
|
|
20250205,102800,298245533,2000,2000,2000,2000,1061
|
|
20250205,102700,296123533,2005,2005,2005,2005,0
|
|
20250205,102600,296123533,2005,2005,2005,2005,0
|
|
20250205,102500,296123533,2005,2005,2005,2005,0
|
|
20250205,102400,296123533,2005,2005,2005,2005,880
|
|
20250205,102300,294359133,2010,2010,2010,2010,0
|
|
20250205,102200,294359133,2010,2010,2010,2010,200
|
|
20250205,102100,293957133,2010,2000,2010,2000,6
|
|
20250205,102000,293945123,2010,2010,2010,2010,0
|
|
20250205,101900,293945123,2010,2010,2010,2010,0
|
|
20250205,101800,293945123,2010,2010,2010,2010,1
|
|
20250205,101700,293943113,2010,2000,2010,2000,63
|
|
20250205,101600,293817083,2000,2000,2000,2000,5
|
|
20250205,101500,293807083,2000,2010,2010,2000,101
|
|
20250205,101400,293605073,2000,2000,2000,2000,55
|
|
20250205,101300,293495073,2010,2005,2010,2005,1001
|
|
20250205,101200,291488063,2005,2000,2005,1999,1793
|
|
20250205,101100,287903153,2005,2000,2005,2000,22
|
|
20250205,101000,287859143,2005,2005,2005,2005,0
|
|
20250205,100900,287859143,2005,2005,2005,2005,1
|
|
20250205,100800,287857138,2010,2010,2010,2010,3
|
|
20250205,100700,287851108,2010,2000,2010,2000,1854
|
|
20250205,100600,284143088,2005,2005,2005,2005,40
|
|
20250205,100500,284062888,2010,2005,2010,2005,142
|
|
20250205,100400,283778168,2010,2005,2010,1997,9319
|
|
20250205,100300,265156692,2005,2010,2010,2005,511
|
|
20250205,100200,264132132,2005,2005,2005,2005,276
|
|
20250205,100100,263578752,2010,2010,2010,2010,1
|
|
20250205,100000,263576742,2010,2005,2010,2005,428
|
|
20250205,095900,262718597,2005,2005,2005,2005,0
|
|
20250205,095800,262718597,2005,2005,2005,2005,100
|
|
20250205,095700,262518097,2005,2000,2005,2000,1373
|
|
20250205,095600,259772092,2005,2005,2005,2005,0
|
|
20250205,095500,259772092,2005,2000,2005,2000,782
|
|
20250205,095400,258206882,2000,2000,2005,1999,12959
|
|
20250205,095300,232291140,2005,2010,2010,2005,3122
|
|
20250205,095200,226031525,2005,2010,2015,2005,306
|
|
20250205,095100,225416710,2015,2015,2015,2015,1
|
|
20250205,095000,225414695,2010,2010,2010,2010,50
|
|
20250205,094900,225314195,2015,2015,2015,2015,5
|
|
20250205,094800,225304120,2015,2015,2015,2015,0
|
|
20250205,094700,225304120,2015,2015,2015,2015,1
|
|
20250205,094600,225302105,2015,2015,2015,2015,1002
|
|
20250205,094500,223283075,2015,2015,2015,2010,62
|
|
20250205,094400,223158415,2015,2015,2015,2005,4107
|
|
20250205,094300,214911070,2015,2015,2015,2015,52
|
|
20250205,094200,214806290,2010,2010,2010,2010,0
|
|
20250205,094100,214806290,2010,2010,2010,2010,0
|
|
20250205,094000,214806290,2010,2010,2015,2010,516
|
|
20250205,093900,213769055,2015,2015,2015,2015,1
|
|
20250205,093800,213767040,2015,2015,2015,2010,3501
|
|
20250205,093700,206715025,2015,2015,2015,2015,0
|
|
20250205,093600,206715025,2015,2010,2015,2010,319
|
|
20250205,093500,206072250,2015,2015,2015,2015,2
|
|
20250205,093400,206068220,2010,2010,2015,2010,802
|
|
20250205,093300,204456195,2010,2010,2010,2010,200
|
|
20250205,093200,204054195,2015,2010,2015,2010,202
|
|
20250205,093100,203648165,2015,2015,2015,2015,2329
|
|
20250205,093000,198955230,2015,2015,2020,2015,724
|
|
20250205,092900,197495620,2015,2015,2015,2015,818
|
|
20250205,092800,195847350,2020,2020,2020,2020,1
|
|
20250205,092700,195845330,2015,2015,2015,2015,700
|
|
20250205,092600,194434830,2020,2020,2020,2020,10
|
|
20250205,092500,194414630,2020,2020,2020,2015,241
|
|
20250205,092400,193928410,2010,2015,2020,2010,2174
|
|
20250205,092300,189547965,2020,2015,2020,2015,350
|
|
20250205,092200,188841465,2020,2020,2020,2020,0
|
|
20250205,092100,188841465,2020,2020,2020,2015,152
|
|
20250205,092000,188535175,2010,2015,2020,2010,511
|
|
20250205,091900,187503820,2015,2020,2025,2015,3698
|
|
20250205,091800,180051340,2020,2020,2020,2020,280
|
|
20250205,091700,179485740,2025,2025,2025,2025,536
|
|
20250205,091600,178400340,2020,2020,2025,2020,8863
|
|
20250205,091500,160474795,2020,2015,2020,2015,3883
|
|
20250205,091400,152631640,2020,2020,2020,2020,2158
|
|
20250205,091300,148272480,2025,2020,2025,2020,341
|
|
20250205,091200,147583655,2020,2025,2025,2020,7797
|
|
20250205,091100,131804495,2015,2015,2025,2015,1993
|
|
20250205,091000,127783340,2020,2015,2020,2015,2248
|
|
20250205,090900,123244225,2020,2015,2020,2015,535
|
|
20250205,090800,122166190,2025,2020,2025,2015,214
|
|
20250205,090700,121733935,2020,2010,2020,2010,2202
|
|
20250205,090600,117288935,2010,2020,2020,2010,51
|
|
20250205,090500,117185925,2020,2015,2025,2010,21495
|
|
20250205,090400,73766565,2015,2005,2015,2005,3003
|
|
20250205,090300,67727520,2005,2020,2020,2005,16598
|
|
20250205,090200,34307830,2015,2025,2025,2015,2567
|
|
20250205,090100,29121300,2025,2010,2025,2000,9316
|
|
20250205,090000,10345050,2005,2000,2010,2000,5164
|