630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,192700,718324508,2010,2010,2010,2010,4303
|
|
20250115,192600,718324508,2010,2010,2010,2010,0
|
|
20250115,192500,718324508,2010,2010,2010,2010,0
|
|
20250115,192400,718324508,2010,2010,2010,2010,0
|
|
20250115,192300,718324508,2010,2010,2010,2010,0
|
|
20250115,192200,718324508,2010,2010,2010,2010,0
|
|
20250115,192100,718324508,2010,2010,2010,2010,0
|
|
20250115,192000,718324508,2010,2010,2010,2010,0
|
|
20250115,191900,718324508,2010,2010,2010,2010,0
|
|
20250115,191800,718324508,2010,2010,2010,2010,0
|
|
20250115,191700,718324508,2010,2010,2010,2010,0
|
|
20250115,191600,718324508,2010,2010,2010,2010,0
|
|
20250115,191500,718324508,2010,2010,2010,2010,0
|
|
20250115,191400,718324508,2010,2010,2010,2010,0
|
|
20250115,191300,718324508,2010,2010,2010,2010,0
|
|
20250115,191200,718324508,2010,2010,2010,2010,0
|
|
20250115,191100,718324508,2010,2010,2010,2010,0
|
|
20250115,191000,718324508,2010,2010,2010,2010,0
|
|
20250115,190900,718324508,2010,2010,2010,2010,0
|
|
20250115,190800,718324508,2010,2010,2010,2010,0
|
|
20250115,190700,718324508,2010,2010,2010,2010,0
|
|
20250115,190600,718324508,2010,2010,2010,2010,0
|
|
20250115,190500,718324508,2010,2010,2010,2010,0
|
|
20250115,190400,718324508,2010,2010,2010,2010,0
|
|
20250115,190300,718324508,2010,2010,2010,2010,0
|
|
20250115,190200,718324508,2010,2010,2010,2010,0
|
|
20250115,190100,718324508,2010,2010,2010,2010,0
|
|
20250115,190000,718324508,2010,2010,2010,2010,0
|
|
20250115,185900,718324508,2010,2010,2010,2010,0
|
|
20250115,185800,718324508,2010,2010,2010,2010,0
|
|
20250115,185700,718324508,2010,2010,2010,2010,4303
|
|
20250115,185600,718324508,2010,2010,2010,2010,0
|
|
20250115,185500,718324508,2010,2010,2010,2010,0
|
|
20250115,185400,718324508,2010,2010,2010,2010,0
|
|
20250115,185300,718324508,2010,2010,2010,2010,0
|
|
20250115,185200,718324508,2010,2010,2010,2010,0
|
|
20250115,185100,718324508,2010,2010,2010,2010,0
|
|
20250115,185000,718324508,2010,2010,2010,2010,0
|
|
20250115,184900,718324508,2010,2010,2010,2010,0
|
|
20250115,184800,718324508,2010,2010,2010,2010,0
|
|
20250115,184700,718324508,2010,2010,2010,2010,0
|
|
20250115,184600,718324508,2010,2010,2010,2010,0
|
|
20250115,184500,718324508,2010,2010,2010,2010,0
|
|
20250115,184400,718324508,2010,2010,2010,2010,0
|
|
20250115,184300,718324508,2010,2010,2010,2010,0
|
|
20250115,184200,718324508,2010,2010,2010,2010,0
|
|
20250115,184100,718324508,2010,2010,2010,2010,0
|
|
20250115,184000,718324508,2010,2010,2010,2010,0
|
|
20250115,183900,718324508,2010,2010,2010,2010,0
|
|
20250115,183800,718324508,2010,2010,2010,2010,0
|
|
20250115,183700,718324508,2010,2010,2010,2010,0
|
|
20250115,183600,718324508,2010,2010,2010,2010,0
|
|
20250115,183500,718324508,2010,2010,2010,2010,0
|
|
20250115,183400,718324508,2010,2010,2010,2010,0
|
|
20250115,183300,718324508,2010,2010,2010,2010,0
|
|
20250115,183200,718324508,2010,2010,2010,2010,0
|
|
20250115,183100,718324508,2010,2010,2010,2010,0
|
|
20250115,183000,718324508,2010,2010,2010,2010,0
|
|
20250115,182900,718324508,2010,2010,2010,2010,0
|
|
20250115,182800,718324508,2010,2010,2010,2010,0
|
|
20250115,182700,718324508,2010,2010,2010,2010,4303
|
|
20250115,182600,718324508,2010,2010,2010,2010,0
|
|
20250115,182500,718324508,2010,2010,2010,2010,0
|
|
20250115,182400,718324508,2010,2010,2010,2010,0
|
|
20250115,182300,718324508,2010,2010,2010,2010,0
|
|
20250115,182200,718324508,2010,2010,2010,2010,0
|
|
20250115,182100,718324508,2010,2010,2010,2010,0
|
|
20250115,182000,718324508,2010,2010,2010,2010,0
|
|
20250115,181900,718324508,2010,2010,2010,2010,0
|
|
20250115,181800,718324508,2010,2010,2010,2010,0
|
|
20250115,181700,718324508,2010,2010,2010,2010,0
|
|
20250115,181600,718324508,2010,2010,2010,2010,0
|
|
20250115,181500,718324508,2010,2010,2010,2010,0
|
|
20250115,181400,718324508,2010,2010,2010,2010,0
|
|
20250115,181300,718324508,2010,2010,2010,2010,0
|
|
20250115,181200,718324508,2010,2010,2010,2010,0
|
|
20250115,181100,718324508,2010,2010,2010,2010,0
|
|
20250115,181000,718324508,2010,2010,2010,2010,0
|
|
20250115,180900,718324508,2010,2010,2010,2010,0
|
|
20250115,180800,718324508,2010,2010,2010,2010,0
|
|
20250115,180700,718324508,2010,2010,2010,2010,0
|
|
20250115,180600,718324508,2010,2010,2010,2010,0
|
|
20250115,180500,718324508,2010,2010,2010,2010,0
|
|
20250115,180400,718324508,2010,2010,2010,2010,0
|
|
20250115,180300,718324508,2010,2010,2010,2010,0
|
|
20250115,180200,718324508,2010,2010,2010,2010,0
|
|
20250115,180100,718324508,2010,2010,2010,2010,0
|
|
20250115,180000,718324508,2010,2010,2010,2010,0
|
|
20250115,175900,718324508,2010,2010,2010,2010,0
|
|
20250115,175800,718324508,2010,2010,2010,2010,0
|
|
20250115,175700,718324508,2010,2010,2010,2010,4303
|
|
20250115,175600,718324508,2010,2010,2010,2010,0
|
|
20250115,175500,718324508,2010,2010,2010,2010,0
|
|
20250115,175400,718324508,2010,2010,2010,2010,0
|
|
20250115,175300,718324508,2010,2010,2010,2010,0
|
|
20250115,175200,718324508,2010,2010,2010,2010,0
|
|
20250115,175100,718324508,2010,2010,2010,2010,0
|
|
20250115,175000,718324508,2010,2010,2010,2010,0
|
|
20250115,174900,718324508,2010,2010,2010,2010,0
|
|
20250115,174800,718324508,2010,2010,2010,2010,0
|
|
20250115,174700,718324508,2010,2010,2010,2010,0
|
|
20250115,174600,718324508,2010,2010,2010,2010,0
|
|
20250115,174500,718324508,2010,2010,2010,2010,0
|
|
20250115,174400,718324508,2010,2010,2010,2010,0
|
|
20250115,174300,718324508,2010,2010,2010,2010,0
|
|
20250115,174200,718324508,2010,2010,2010,2010,0
|
|
20250115,174100,718324508,2010,2010,2010,2010,0
|
|
20250115,174000,718324508,2010,2010,2010,2010,0
|
|
20250115,173900,718324508,2010,2010,2010,2010,0
|
|
20250115,173800,718324508,2010,2010,2010,2010,0
|
|
20250115,173700,718324508,2010,2010,2010,2010,0
|
|
20250115,173600,718324508,2010,2010,2010,2010,0
|
|
20250115,173500,718324508,2010,2010,2010,2010,0
|
|
20250115,173400,718324508,2010,2010,2010,2010,0
|
|
20250115,173300,718324508,2010,2010,2010,2010,0
|
|
20250115,173200,718324508,2010,2010,2010,2010,0
|
|
20250115,173100,718324508,2010,2010,2010,2010,0
|
|
20250115,173000,718324508,2010,2010,2010,2010,0
|
|
20250115,172900,718324508,2010,2010,2010,2010,0
|
|
20250115,172800,718324508,2010,2010,2010,2010,0
|
|
20250115,172700,718324508,2010,2010,2010,2010,4303
|
|
20250115,172600,718324508,2010,2010,2010,2010,0
|
|
20250115,172500,718324508,2010,2010,2010,2010,0
|
|
20250115,172400,718324508,2010,2010,2010,2010,0
|
|
20250115,172300,718324508,2010,2010,2010,2010,0
|
|
20250115,172200,718324508,2010,2010,2010,2010,0
|
|
20250115,172100,718324508,2010,2010,2010,2010,0
|
|
20250115,172000,718324508,2010,2010,2010,2010,0
|
|
20250115,171900,718324508,2010,2010,2010,2010,0
|
|
20250115,171800,718324508,2010,2010,2010,2010,0
|
|
20250115,171700,718324508,2010,2010,2010,2010,0
|
|
20250115,171600,718324508,2010,2010,2010,2010,0
|
|
20250115,171500,718324508,2010,2010,2010,2010,0
|
|
20250115,171400,718324508,2010,2010,2010,2010,0
|
|
20250115,171300,718324508,2010,2010,2010,2010,0
|
|
20250115,171200,718324508,2010,2010,2010,2010,0
|
|
20250115,171100,718324508,2010,2010,2010,2010,0
|
|
20250115,171000,718324508,2010,2010,2010,2010,0
|
|
20250115,170900,718324508,2010,2010,2010,2010,0
|
|
20250115,170800,718324508,2010,2010,2010,2010,0
|
|
20250115,170700,718324508,2010,2010,2010,2010,0
|
|
20250115,170600,718324508,2010,2010,2010,2010,0
|
|
20250115,170500,718324508,2010,2010,2010,2010,0
|
|
20250115,170400,718324508,2010,2010,2010,2010,0
|
|
20250115,170300,718324508,2010,2010,2010,2010,0
|
|
20250115,170200,718324508,2010,2010,2010,2010,0
|
|
20250115,170100,718324508,2010,2010,2010,2010,0
|
|
20250115,170000,718324508,2010,2010,2010,2010,0
|
|
20250115,165900,718324508,2010,2010,2010,2010,0
|
|
20250115,165800,718324508,2010,2010,2010,2010,0
|
|
20250115,165700,718324508,2010,2010,2010,2010,4303
|
|
20250115,165600,718324508,2010,2010,2010,2010,0
|
|
20250115,165500,718324508,2010,2010,2010,2010,0
|
|
20250115,165400,718324508,2010,2010,2010,2010,0
|
|
20250115,165300,718324508,2010,2010,2010,2010,0
|
|
20250115,165200,718324508,2010,2010,2010,2010,0
|
|
20250115,165100,718324508,2010,2010,2010,2010,0
|
|
20250115,165000,718324508,2010,2010,2010,2010,0
|
|
20250115,164900,718324508,2010,2010,2010,2010,0
|
|
20250115,164800,718324508,2010,2010,2010,2010,0
|
|
20250115,164700,718324508,2010,2010,2010,2010,0
|
|
20250115,164600,718324508,2010,2010,2010,2010,0
|
|
20250115,164500,718324508,2010,2010,2010,2010,0
|
|
20250115,164400,718324508,2010,2010,2010,2010,0
|
|
20250115,164300,718324508,2010,2010,2010,2010,0
|
|
20250115,164200,718324508,2010,2010,2010,2010,0
|
|
20250115,164100,718324508,2010,2010,2010,2010,0
|
|
20250115,164000,718324508,2010,2010,2010,2010,0
|
|
20250115,163900,718324508,2010,2010,2010,2010,0
|
|
20250115,163800,718324508,2010,2010,2010,2010,0
|
|
20250115,163700,718324508,2010,2010,2010,2010,0
|
|
20250115,163600,718324508,2010,2010,2010,2010,0
|
|
20250115,163500,718324508,2010,2010,2010,2010,0
|
|
20250115,163400,718324508,2010,2010,2010,2010,0
|
|
20250115,163300,718324508,2010,2010,2010,2010,0
|
|
20250115,163200,718324508,2010,2010,2010,2010,0
|
|
20250115,163100,718324508,2010,2010,2010,2010,0
|
|
20250115,163000,718324508,2010,2010,2010,2010,0
|
|
20250115,162900,718324508,2010,2010,2010,2010,0
|
|
20250115,162800,718324508,2010,2010,2010,2010,0
|
|
20250115,162700,718324508,2010,2010,2010,2010,4303
|
|
20250115,162600,718324508,2010,2010,2010,2010,0
|
|
20250115,162500,718324508,2010,2010,2010,2010,0
|
|
20250115,162400,718324508,2010,2010,2010,2010,0
|
|
20250115,162300,718324508,2010,2010,2010,2010,0
|
|
20250115,162200,718324508,2010,2010,2010,2010,0
|
|
20250115,162100,718324508,2010,2010,2010,2010,0
|
|
20250115,162000,718324508,2010,2010,2010,2010,0
|
|
20250115,161900,718324508,2010,2010,2010,2010,0
|
|
20250115,161800,718324508,2010,2010,2010,2010,0
|
|
20250115,161700,718324508,2010,2010,2010,2010,0
|
|
20250115,161600,718324508,2010,2010,2010,2010,0
|
|
20250115,161500,718324508,2010,2010,2010,2010,0
|
|
20250115,161400,718324508,2010,2010,2010,2010,0
|
|
20250115,161300,718324508,2010,2010,2010,2010,0
|
|
20250115,161200,718324508,2010,2010,2010,2010,0
|
|
20250115,161100,718324508,2010,2010,2010,2010,0
|
|
20250115,161000,718324508,2010,2010,2010,2010,0
|
|
20250115,160900,718324508,2010,2010,2010,2010,0
|
|
20250115,160800,718324508,2010,2010,2010,2010,0
|
|
20250115,160700,718324508,2010,2010,2010,2010,0
|
|
20250115,160600,718324508,2010,2010,2010,2010,0
|
|
20250115,160500,718324508,2010,2010,2010,2010,0
|
|
20250115,160400,718324508,2010,2010,2010,2010,0
|
|
20250115,160300,718324508,2010,2010,2010,2010,0
|
|
20250115,160200,718324508,2010,2010,2010,2010,0
|
|
20250115,160100,718324508,2010,2010,2010,2010,0
|
|
20250115,160000,718324508,2010,2010,2010,2010,0
|
|
20250115,155900,718324508,2010,2010,2010,2010,0
|
|
20250115,155800,718324508,2010,2010,2010,2010,0
|
|
20250115,155700,718324508,2010,2010,2010,2010,4303
|
|
20250115,155600,718324508,2010,2010,2010,2010,0
|
|
20250115,155500,718324508,2010,2010,2010,2010,0
|
|
20250115,155400,718324508,2010,2010,2010,2010,0
|
|
20250115,155300,718324508,2010,2010,2010,2010,0
|
|
20250115,155200,718324508,2010,2010,2010,2010,0
|
|
20250115,155100,718324508,2010,2010,2010,2010,0
|
|
20250115,155000,718324508,2010,2010,2010,2010,0
|
|
20250115,154900,718324508,2010,2010,2010,2010,0
|
|
20250115,154800,718324508,2010,2010,2010,2010,0
|
|
20250115,154700,718324508,2010,2010,2010,2010,0
|
|
20250115,154600,718324508,2010,2010,2010,2010,0
|
|
20250115,154500,718324508,2010,2010,2010,2010,0
|
|
20250115,154400,718324508,2010,2010,2010,2010,0
|
|
20250115,154300,718324508,2010,2010,2010,2010,0
|
|
20250115,154200,718324508,2010,2010,2010,2010,0
|
|
20250115,154100,718324508,2010,2010,2010,2010,0
|
|
20250115,154000,718324508,2010,2010,2010,2010,0
|
|
20250115,153900,718324508,2010,2010,2010,2010,0
|
|
20250115,153800,718324508,2010,2010,2010,2010,0
|
|
20250115,153700,718324508,2010,2010,2010,2010,0
|
|
20250115,153600,718324508,2010,2010,2010,2010,0
|
|
20250115,153500,718324508,2010,2010,2010,2010,0
|
|
20250115,153400,718324508,2010,2010,2010,2010,0
|
|
20250115,153300,718324508,2010,2010,2010,2010,0
|
|
20250115,153200,718324508,2010,2010,2010,2010,0
|
|
20250115,153100,718324508,2010,2010,2010,2010,0
|
|
20250115,153000,718324508,2010,2010,2010,2010,4303
|
|
20250115,152900,709675478,2010,2010,2010,2010,0
|
|
20250115,152800,709675478,2010,2010,2010,2010,0
|
|
20250115,152700,709675478,2010,2010,2010,2010,0
|
|
20250115,152600,709675478,2010,2010,2010,2010,0
|
|
20250115,152500,709675478,2010,2010,2010,2010,0
|
|
20250115,152400,709675478,2010,2010,2010,2010,0
|
|
20250115,152300,709675478,2010,2010,2010,2010,0
|
|
20250115,152200,709675478,2010,2010,2010,2010,0
|
|
20250115,152100,709675478,2010,2010,2010,2010,0
|
|
20250115,152000,709675478,2010,2010,2010,2010,0
|
|
20250115,151900,709675478,2010,2015,2015,2010,2
|
|
20250115,151800,709671453,2015,2015,2015,2010,307
|
|
20250115,151700,709054373,2010,2010,2010,2010,30
|
|
20250115,151600,708994073,2020,2020,2020,2020,1
|
|
20250115,151500,708992053,2010,2010,2010,2010,5389
|
|
20250115,151400,698160163,2020,2020,2020,2020,49
|
|
20250115,151300,698061183,2020,2015,2020,2015,103
|
|
20250115,151200,697853628,2020,2020,2020,2020,0
|
|
20250115,151100,697853628,2020,2020,2020,2015,13
|
|
20250115,151000,697827418,2020,2020,2020,2020,1900
|
|
20250115,150900,693989418,2020,2010,2020,2010,169
|
|
20250115,150800,693649718,2020,2020,2020,2020,0
|
|
20250115,150700,693649718,2020,2015,2020,2015,313
|
|
20250115,150600,693019013,2020,2020,2020,2020,38
|
|
20250115,150500,692942253,2020,2010,2020,2010,283
|
|
20250115,150400,692373393,2020,2015,2020,2015,1002
|
|
20250115,150300,690354358,2020,2020,2020,2010,656
|
|
20250115,150200,689032608,2010,2020,2020,2010,4
|
|
20250115,150100,689024558,2010,2015,2020,2010,1618
|
|
20250115,150000,685764293,2010,2005,2015,2005,1189
|
|
20250115,145900,683379398,2005,2010,2020,2005,101
|
|
20250115,145800,683175998,2020,2020,2020,2020,4
|
|
20250115,145700,683167918,2020,2020,2020,2020,0
|
|
20250115,145600,683167918,2020,2020,2020,2010,601
|
|
20250115,145500,681954898,2020,2020,2020,2020,0
|
|
20250115,145400,681954898,2020,2010,2020,2010,59
|
|
20250115,145300,681836298,2020,2020,2020,2020,4
|
|
20250115,145200,681828218,2005,2010,2010,2005,1022
|
|
20250115,145100,679779103,2005,2015,2015,2005,10025
|
|
20250115,145000,659618883,2015,2020,2020,2015,1559
|
|
20250115,144900,656477203,2020,2020,2020,2020,2433
|
|
20250115,144800,651562543,2020,2025,2025,2020,23
|
|
20250115,144700,651516078,2025,2025,2025,2025,273
|
|
20250115,144600,650963253,2020,2025,2025,2020,607
|
|
20250115,144500,649737103,2020,2020,2025,2020,3039
|
|
20250115,144400,643598118,2025,2025,2025,2025,2995
|
|
20250115,144300,637533243,2025,2030,2030,2025,3155
|
|
20250115,144200,631140868,2025,2025,2025,2025,3106
|
|
20250115,144100,624851218,2030,2025,2030,2025,37
|
|
20250115,144000,624776183,2030,2025,2030,2025,2023
|
|
20250115,143900,620674498,2025,2030,2035,2025,1022
|
|
20250115,143800,618599833,2030,2030,2035,2030,3314
|
|
20250115,143700,611872408,2030,2035,2035,2030,3127
|
|
20250115,143600,605510658,2040,2040,2045,2035,4640
|
|
20250115,143500,596041613,2035,2035,2040,2035,4656
|
|
20250115,143400,586566648,2035,2045,2050,2035,3090
|
|
20250115,143300,580255138,2045,2040,2055,2035,12834
|
|
20250115,143200,554028373,2035,2035,2040,2030,8628
|
|
20250115,143100,536494893,2035,2025,2035,2025,4699
|
|
20250115,143000,526964353,2025,2020,2025,2020,405
|
|
20250115,142900,526144233,2020,2020,2020,2020,1732
|
|
20250115,142800,522645593,2020,2020,2020,2015,1604
|
|
20250115,142700,519413513,2010,2020,2020,2010,1361
|
|
20250115,142600,516670793,2020,2020,2020,2020,1296
|
|
20250115,142500,514052873,2025,2025,2025,2025,6360
|
|
20250115,142400,501173873,2025,2020,2025,2015,970
|
|
20250115,142300,499213918,2020,2020,2020,2020,5
|
|
20250115,142200,499203818,2020,2015,2025,2010,10424
|
|
20250115,142100,478158208,2005,2010,2010,2005,1920
|
|
20250115,142000,474299108,2010,2010,2010,2010,1605
|
|
20250115,141900,471073058,2010,2010,2010,2010,3701
|
|
20250115,141800,463634048,2010,2005,2010,2005,15023
|
|
20250115,141700,433467938,2000,2000,2000,2000,0
|
|
20250115,141600,433467938,2000,2000,2000,2000,0
|
|
20250115,141500,433467938,2000,1999,2000,1999,7573
|
|
20250115,141400,418323997,1999,1999,1999,1999,0
|
|
20250115,141300,418323997,1999,1999,1999,1999,1401
|
|
20250115,141200,415523398,1997,1997,1997,1997,6291
|
|
20250115,141100,402960271,1997,1999,1999,1997,1248
|
|
20250115,141000,400465611,1998,1998,1998,1998,0
|
|
20250115,140900,400465611,1998,1998,1998,1998,20
|
|
20250115,140800,400425651,1999,1999,1999,1999,0
|
|
20250115,140700,400425651,1999,1999,1999,1999,0
|
|
20250115,140600,400425651,1999,1999,1999,1999,50
|
|
20250115,140500,400325701,1998,1998,1998,1998,514
|
|
20250115,140400,399298729,1997,1997,1997,1997,0
|
|
20250115,140300,399298729,1997,1997,1997,1997,0
|
|
20250115,140200,399298729,1997,1997,1997,1997,0
|
|
20250115,140100,399298729,1997,1998,1998,1997,1098
|
|
20250115,140000,397105112,1999,1998,1999,1998,134
|
|
20250115,135900,396837337,1998,1998,1998,1998,0
|
|
20250115,135800,396837337,1998,1998,1998,1998,4
|
|
20250115,135700,396829345,1997,1997,1997,1997,0
|
|
20250115,135600,396829345,1997,1997,1997,1997,400
|
|
20250115,135500,396030545,1997,1997,1997,1997,0
|
|
20250115,135400,396030545,1997,1997,1997,1997,168
|
|
20250115,135300,395695049,1997,1997,1997,1997,10
|
|
20250115,135200,395675079,1997,1997,1997,1997,430
|
|
20250115,135100,394816369,1997,1997,1997,1997,0
|
|
20250115,135000,394816369,1997,1998,1998,1997,427
|
|
20250115,134900,393963257,1998,1998,1998,1998,0
|
|
20250115,134800,393963257,1998,1998,1998,1998,1270
|
|
20250115,134700,391425797,1998,1998,1998,1998,0
|
|
20250115,134600,391425797,1998,1998,1998,1998,1290
|
|
20250115,134500,388848377,1999,1999,1999,1999,10
|
|
20250115,134400,388828387,1999,1999,1999,1999,0
|
|
20250115,134300,388828387,1999,1999,1999,1999,898
|
|
20250115,134200,387033285,2000,2000,2000,2000,0
|
|
20250115,134100,387033285,2000,2000,2000,2000,600
|
|
20250115,134000,385833285,2000,2000,2000,2000,0
|
|
20250115,133900,385833285,2000,2000,2000,2000,150
|
|
20250115,133800,385533285,2000,2000,2000,2000,0
|
|
20250115,133700,385533285,2000,2000,2000,2000,0
|
|
20250115,133600,385533285,2000,2000,2000,2000,0
|
|
20250115,133500,385533285,2000,2000,2000,2000,1207
|
|
20250115,133400,383119285,2000,2000,2000,2000,0
|
|
20250115,133300,383119285,2000,2000,2000,2000,0
|
|
20250115,133200,383119285,2000,2000,2000,2000,0
|
|
20250115,133100,383119285,2000,2000,2000,2000,50
|
|
20250115,133000,383019285,1999,1999,1999,1999,0
|
|
20250115,132900,383019285,1999,1999,1999,1999,88
|
|
20250115,132800,382843373,1999,1999,1999,1999,2
|
|
20250115,132700,382839375,2000,2000,2000,2000,1
|
|
20250115,132600,382837375,2000,2000,2000,2000,4
|
|
20250115,132500,382829375,2000,2000,2000,2000,104
|
|
20250115,132400,382621375,2000,1999,2000,1999,703
|
|
20250115,132300,381216076,1999,1999,1999,1999,700
|
|
20250115,132200,379816776,2000,2000,2000,2000,380
|
|
20250115,132100,379056776,2000,2000,2000,2000,0
|
|
20250115,132000,379056776,2000,2000,2000,2000,422
|
|
20250115,131900,378212776,2000,2000,2000,2000,0
|
|
20250115,131800,378212776,2000,2000,2000,2000,403
|
|
20250115,131700,377406776,2000,2000,2000,2000,879
|
|
20250115,131600,375648776,2000,2000,2000,2000,1635
|
|
20250115,131500,372378776,2000,2000,2000,2000,5444
|
|
20250115,131400,361490776,2000,2000,2000,2000,0
|
|
20250115,131300,361490776,2000,2000,2000,2000,0
|
|
20250115,131200,361490776,2000,2000,2000,2000,1072
|
|
20250115,131100,359346776,2000,2000,2000,2000,298
|
|
20250115,131000,358750776,2000,2000,2000,2000,0
|
|
20250115,130900,358750776,2000,2000,2000,2000,100
|
|
20250115,130800,358550776,2000,2000,2000,2000,2751
|
|
20250115,130700,353048776,2005,2005,2005,2005,1
|
|
20250115,130600,353046771,2005,2005,2005,2005,3
|
|
20250115,130500,353040756,2000,2000,2000,2000,3
|
|
20250115,130400,353034756,2005,2005,2005,2005,0
|
|
20250115,130300,353034756,2005,2005,2005,2005,10
|
|
20250115,130200,353014706,2005,2005,2005,2005,0
|
|
20250115,130100,353014706,2005,2005,2005,2005,0
|
|
20250115,130000,353014706,2005,2005,2005,2005,0
|
|
20250115,125900,353014706,2005,2005,2005,2005,406
|
|
20250115,125800,352200676,2000,2000,2000,2000,0
|
|
20250115,125700,352200676,2000,2000,2000,2000,38
|
|
20250115,125600,352124676,2005,2005,2005,2005,0
|
|
20250115,125500,352124676,2005,2005,2005,2005,0
|
|
20250115,125400,352124676,2005,2005,2005,2005,0
|
|
20250115,125300,352124676,2005,2005,2005,2005,12
|
|
20250115,125200,352100616,2005,2005,2005,2005,0
|
|
20250115,125100,352100616,2005,2005,2005,2005,8
|
|
20250115,125000,352084576,2005,2005,2005,2005,0
|
|
20250115,124900,352084576,2005,2005,2005,2005,0
|
|
20250115,124800,352084576,2005,2005,2005,2005,60
|
|
20250115,124700,351964276,2005,2005,2005,2005,149
|
|
20250115,124600,351665531,2000,2000,2000,2000,1720
|
|
20250115,124500,348225531,1997,2000,2000,1997,190
|
|
20250115,124400,347845856,2005,2005,2005,2005,0
|
|
20250115,124300,347845856,2005,1997,2005,1997,8489
|
|
20250115,124200,330869884,1996,1996,1996,1996,0
|
|
20250115,124100,330869884,1996,1996,1996,1996,0
|
|
20250115,124000,330869884,1996,1996,1996,1996,0
|
|
20250115,123900,330869884,1996,1996,1996,1996,40
|
|
20250115,123800,330790044,1995,1995,1995,1994,5602
|
|
20250115,123700,319614089,1996,1997,1997,1996,432
|
|
20250115,123600,318751491,1998,1998,1998,1998,0
|
|
20250115,123500,318751491,1998,1998,1998,1998,0
|
|
20250115,123400,318751491,1998,1997,1998,1997,741
|
|
20250115,123300,317271695,1996,1996,1996,1996,396
|
|
20250115,123200,316481279,1995,1996,1996,1995,27
|
|
20250115,123100,316427395,1996,1996,1996,1996,500
|
|
20250115,123000,315429395,1996,1996,1996,1996,565
|
|
20250115,122900,314301655,1996,1996,1996,1996,5
|
|
20250115,122800,314291675,1996,1996,1996,1996,0
|
|
20250115,122700,314291675,1996,1996,1996,1996,0
|
|
20250115,122600,314291675,1996,1996,1996,1996,5
|
|
20250115,122500,314281695,1996,1996,1996,1996,1
|
|
20250115,122400,314279699,1996,1996,1996,1996,32
|
|
20250115,122300,314215827,1996,1996,1996,1996,428
|
|
20250115,122200,313361539,1992,1992,1992,1992,0
|
|
20250115,122100,313361539,1992,1992,1992,1992,0
|
|
20250115,122000,313361539,1992,1992,1992,1992,0
|
|
20250115,121900,313361539,1992,1992,1992,1992,0
|
|
20250115,121800,313361539,1992,1992,1992,1992,0
|
|
20250115,121700,313361539,1992,1992,1992,1992,29
|
|
20250115,121600,313303771,1996,1996,1996,1996,19
|
|
20250115,121500,313265847,1992,1992,1992,1992,2
|
|
20250115,121400,313261863,1990,1990,1990,1990,0
|
|
20250115,121300,313261863,1990,1990,1990,1990,0
|
|
20250115,121200,313261863,1990,1991,1991,1990,3634
|
|
20250115,121100,306028686,1993,1993,1993,1993,0
|
|
20250115,121000,306028686,1993,1993,1993,1993,24
|
|
20250115,120900,305980854,1994,1994,1994,1994,453
|
|
20250115,120800,305077572,1995,1995,1995,1995,1
|
|
20250115,120700,305075577,1995,1995,1995,1995,106
|
|
20250115,120600,304864107,1995,1995,1995,1995,3
|
|
20250115,120500,304858122,1995,1995,1995,1995,0
|
|
20250115,120400,304858122,1995,1995,1995,1995,0
|
|
20250115,120300,304858122,1995,1994,1995,1994,1372
|
|
20250115,120200,302121845,1993,1991,1993,1991,353
|
|
20250115,120100,301418876,1991,1991,1991,1991,0
|
|
20250115,120000,301418876,1991,1991,1992,1991,106
|
|
20250115,115900,301207826,1991,1991,1991,1991,0
|
|
20250115,115800,301207826,1991,1991,1991,1991,447
|
|
20250115,115700,300317849,1991,1991,1991,1991,66
|
|
20250115,115600,300186443,1991,1991,1991,1991,5178
|
|
20250115,115500,289877045,1993,1992,1993,1992,3306
|
|
20250115,115400,283291492,1993,1994,1995,1993,1405
|
|
20250115,115300,280490982,1994,1994,1994,1994,507
|
|
20250115,115200,279480024,1995,1995,1995,1995,23
|
|
20250115,115100,279434139,1997,1997,1997,1997,0
|
|
20250115,115000,279434139,1997,1997,1997,1997,2
|
|
20250115,114900,279430145,1997,1997,1997,1997,0
|
|
20250115,114800,279430145,1997,1997,1997,1997,104
|
|
20250115,114700,279222457,1997,1997,1997,1997,0
|
|
20250115,114600,279222457,1997,1997,1997,1997,400
|
|
20250115,114500,278423657,1994,1994,1994,1994,0
|
|
20250115,114400,278423657,1994,1994,1994,1994,0
|
|
20250115,114300,278423657,1994,1994,1994,1994,12
|
|
20250115,114200,278399729,1994,1994,1994,1994,0
|
|
20250115,114100,278399729,1994,1994,1994,1994,2000
|
|
20250115,114000,274411729,1997,1997,1997,1997,100
|
|
20250115,113900,274212029,1998,1998,1998,1998,0
|
|
20250115,113800,274212029,1998,1998,1998,1998,0
|
|
20250115,113700,274212029,1998,1998,1998,1998,0
|
|
20250115,113600,274212029,1998,1998,1998,1998,2101
|
|
20250115,113500,270014231,1998,1996,1998,1996,250
|
|
20250115,113400,269514946,1993,1993,1993,1993,0
|
|
20250115,113300,269514946,1993,1993,1993,1993,0
|
|
20250115,113200,269514946,1993,1993,1993,1993,0
|
|
20250115,113100,269514946,1993,1993,1993,1992,1769
|
|
20250115,113000,265991070,1997,1997,1997,1997,0
|
|
20250115,112900,265991070,1997,1997,1997,1997,0
|
|
20250115,112800,265991070,1997,1996,1997,1996,5000
|
|
20250115,112700,256006090,1997,1997,1997,1997,0
|
|
20250115,112600,256006090,1997,1997,1997,1997,0
|
|
20250115,112500,256006090,1997,1997,1997,1997,0
|
|
20250115,112400,256006090,1997,1997,1997,1997,0
|
|
20250115,112300,256006090,1997,1990,1997,1990,817
|
|
20250115,112200,254379637,1990,1990,1990,1990,43
|
|
20250115,112100,254294067,1990,1990,1990,1990,4369
|
|
20250115,112000,245599757,1992,1997,1997,1992,56
|
|
20250115,111900,245487955,1990,1990,1990,1990,0
|
|
20250115,111800,245487955,1990,1990,1990,1990,0
|
|
20250115,111700,245487955,1990,1992,1992,1990,1985
|
|
20250115,111600,241535883,1997,1997,1997,1997,17877
|
|
20250115,111500,205835514,1998,1998,1998,1998,0
|
|
20250115,111400,205835514,1998,1998,1998,1998,20
|
|
20250115,111300,205795554,1998,1998,1998,1998,0
|
|
20250115,111200,205795554,1998,1998,1998,1998,0
|
|
20250115,111100,205795554,1998,1998,1998,1998,9
|
|
20250115,111000,205777572,1998,1998,1998,1993,615
|
|
20250115,110900,204548807,1990,1990,1990,1990,0
|
|
20250115,110800,204548807,1990,1990,1990,1990,0
|
|
20250115,110700,204548807,1990,1990,1990,1990,0
|
|
20250115,110600,204548807,1990,1990,1990,1990,0
|
|
20250115,110500,204548807,1990,1990,1990,1990,10
|
|
20250115,110400,204528907,1990,1991,1991,1990,3138
|
|
20250115,110300,198284031,1991,1994,1994,1991,10331
|
|
20250115,110200,177711305,1994,1994,1994,1994,0
|
|
20250115,110100,177711305,1994,1994,1994,1994,22
|
|
20250115,110000,177667437,1993,1993,1994,1993,310
|
|
20250115,105900,177049507,1993,1993,1993,1993,0
|
|
20250115,105800,177049507,1993,1995,1995,1993,1320
|
|
20250115,105700,174418302,1995,1995,1995,1995,0
|
|
20250115,105600,174418302,1995,1996,1996,1995,607
|
|
20250115,105500,173207031,1996,1996,1996,1996,0
|
|
20250115,105400,173207031,1996,1997,1997,1996,71
|
|
20250115,105300,173065290,1996,1996,1996,1996,0
|
|
20250115,105200,173065290,1996,1996,1996,1996,0
|
|
20250115,105100,173065290,1996,1996,1996,1996,0
|
|
20250115,105000,173065290,1996,1996,1996,1996,1
|
|
20250115,104900,173063294,1997,1997,1997,1997,0
|
|
20250115,104800,173063294,1997,1997,1997,1997,904
|
|
20250115,104700,171258006,1998,1997,1998,1997,102
|
|
20250115,104600,171054310,1998,1998,1998,1998,129
|
|
20250115,104500,170796568,1999,1999,1999,1999,0
|
|
20250115,104400,170796568,1999,1999,1999,1999,55
|
|
20250115,104300,170686623,1999,1999,1999,1999,0
|
|
20250115,104200,170686623,1999,1999,1999,1999,0
|
|
20250115,104100,170686623,1999,1999,1999,1999,0
|
|
20250115,104000,170686623,1999,1999,1999,1999,2
|
|
20250115,103900,170682625,2000,2000,2000,2000,1
|
|
20250115,103800,170680625,1998,1998,1998,1998,0
|
|
20250115,103700,170680625,1998,1999,1999,1998,270
|
|
20250115,103600,170140971,2000,2000,2000,2000,100
|
|
20250115,103500,169940971,2000,2000,2000,2000,649
|
|
20250115,103400,168642971,2005,2005,2005,2005,90
|
|
20250115,103300,168462521,2005,2005,2005,2005,0
|
|
20250115,103200,168462521,2005,2005,2005,2005,0
|
|
20250115,103100,168462521,2005,2005,2005,2005,2
|
|
20250115,103000,168458511,2000,2000,2000,2000,0
|
|
20250115,102900,168458511,2000,2000,2000,2000,1
|
|
20250115,102800,168456511,2005,2005,2005,2005,1846
|
|
20250115,102700,164755281,2005,2005,2005,2005,10
|
|
20250115,102600,164735231,2005,2005,2005,2005,60
|
|
20250115,102500,164614931,1995,2005,2005,1995,908
|
|
20250115,102400,162799371,2000,2000,2000,2000,0
|
|
20250115,102300,162799371,2000,1999,2000,1999,2419
|
|
20250115,102200,157963480,1999,1999,1999,1998,1339
|
|
20250115,102100,155286857,1999,1999,1999,1999,151
|
|
20250115,102000,154985008,1998,1998,1998,1998,78
|
|
20250115,101900,154829164,1995,1997,1997,1995,100
|
|
20250115,101800,154629641,1998,1998,1998,1998,3
|
|
20250115,101700,154623647,1999,1999,1999,1999,0
|
|
20250115,101600,154623647,1999,1999,1999,1999,0
|
|
20250115,101500,154623647,1999,1996,1999,1996,601
|
|
20250115,101400,153424048,1999,1999,1999,1999,0
|
|
20250115,101300,153424048,1999,1999,1999,1999,70
|
|
20250115,101200,153284118,1999,1999,1999,1999,930
|
|
20250115,101100,151425048,1996,1997,1997,1996,205
|
|
20250115,101000,151015866,1999,2000,2000,1999,288
|
|
20250115,100900,150440112,2000,1998,2000,1998,791
|
|
20250115,100800,148859202,1996,1996,1996,1996,0
|
|
20250115,100700,148859202,1996,1996,1996,1996,52
|
|
20250115,100600,148755410,1999,1999,1999,1999,10
|
|
20250115,100500,148735420,1997,1997,1997,1997,0
|
|
20250115,100400,148735420,1997,1997,1997,1997,989
|
|
20250115,100300,146760387,1996,1996,1996,1996,497
|
|
20250115,100200,145768375,1996,1996,1996,1996,1120
|
|
20250115,100100,143532855,1996,1996,1996,1996,0
|
|
20250115,100000,143532855,1996,1996,1996,1996,1710
|
|
20250115,095900,140119695,1996,1996,1996,1996,9
|
|
20250115,095800,140101731,1996,1996,1996,1995,100
|
|
20250115,095700,139902141,1995,1995,1995,1995,0
|
|
20250115,095600,139902141,1995,1996,1996,1995,12600
|
|
20250115,095500,114764916,1998,1998,1998,1998,3
|
|
20250115,095400,114758922,1997,1997,1997,1997,0
|
|
20250115,095300,114758922,1997,1997,1997,1997,929
|
|
20250115,095200,112903709,1997,1997,1997,1997,1
|
|
20250115,095100,112901712,1997,1997,1997,1997,115
|
|
20250115,095000,112672057,1994,1994,1994,1994,80
|
|
20250115,094900,112512537,1993,1993,1993,1993,0
|
|
20250115,094800,112512537,1993,1993,1993,1993,8
|
|
20250115,094700,112496593,1993,1993,1993,1993,5396
|
|
20250115,094600,101742365,1997,1997,1997,1997,0
|
|
20250115,094500,101742365,1997,1997,1997,1997,11
|
|
20250115,094400,101720398,1994,1994,1994,1994,1000
|
|
20250115,094300,99726398,1997,1996,1997,1994,1865
|
|
20250115,094200,96007003,1996,1996,1996,1996,3
|
|
20250115,094100,96001015,1998,1998,1998,1998,0
|
|
20250115,094000,96001015,1998,1998,1998,1998,1
|
|
20250115,093900,95999017,1994,1994,1994,1994,0
|
|
20250115,093800,95999017,1994,1994,1994,1994,500
|
|
20250115,093700,95002017,1998,1998,1998,1998,0
|
|
20250115,093600,95002017,1998,1998,1998,1998,0
|
|
20250115,093500,95002017,1998,1998,1998,1998,22
|
|
20250115,093400,94958061,1992,1992,1992,1992,88
|
|
20250115,093300,94782765,1993,1993,1993,1993,989
|
|
20250115,093200,92811688,1991,1992,1992,1991,670
|
|
20250115,093100,91477078,1992,1993,1993,1992,2832
|
|
20250115,093000,85835714,1993,1993,1994,1993,4896
|
|
20250115,092900,76077985,1994,1996,1996,1993,1349
|
|
20250115,092800,73388177,1995,1995,1995,1995,55
|
|
20250115,092700,73278452,1994,1993,1994,1993,150
|
|
20250115,092600,72979402,1994,2000,2000,1994,625
|
|
20250115,092500,71732896,2000,1997,2000,1995,9380
|
|
20250115,092400,53011762,1997,1997,1997,1997,0
|
|
20250115,092300,53011762,1997,1997,1997,1997,95
|
|
20250115,092200,52822047,1997,1998,1998,1997,1154
|
|
20250115,092100,50517499,1998,1998,1998,1998,0
|
|
20250115,092000,50517499,1998,2000,2000,1998,5
|
|
20250115,091900,50507503,2005,2005,2005,2005,4
|
|
20250115,091800,50499483,2000,2000,2000,2000,168
|
|
20250115,091700,50163483,2005,2005,2005,2005,524
|
|
20250115,091600,49112863,2000,2000,2005,2000,22
|
|
20250115,091500,49068858,2000,2000,2000,2000,323
|
|
20250115,091400,48422858,1995,1997,1997,1994,1430
|
|
20250115,091300,45570683,1998,2005,2005,1998,3881
|
|
20250115,091200,37811550,2005,2005,2005,2005,1855
|
|
20250115,091100,34092275,2015,2005,2015,2000,3741
|
|
20250115,091000,26609560,2000,2000,2000,2000,0
|
|
20250115,090900,26609560,2000,2000,2000,2000,0
|
|
20250115,090800,26609560,2000,2005,2005,2000,1553
|
|
20250115,090700,23501060,2005,2000,2005,2000,271
|
|
20250115,090600,22958055,2005,2005,2005,2005,79
|
|
20250115,090500,22799660,2005,2005,2005,2000,1317
|
|
20250115,090400,20164075,2005,2005,2005,2005,0
|
|
20250115,090300,20164075,2005,2000,2010,2000,1344
|
|
20250115,090200,17466925,2005,2000,2005,2000,103
|
|
20250115,090100,17260780,2005,2020,2020,2000,4436
|
|
20250115,090000,8370875,2020,2025,2025,2020,4135
|