603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,190000,779968233,2010,2010,2010,2010,3116
|
|
20240502,185900,779968233,2010,2010,2010,2010,0
|
|
20240502,185800,779968233,2010,2010,2010,2010,0
|
|
20240502,185700,779968233,2010,2010,2010,2010,0
|
|
20240502,185600,779968233,2010,2010,2010,2010,0
|
|
20240502,185500,779968233,2010,2010,2010,2010,0
|
|
20240502,185400,779968233,2010,2010,2010,2010,0
|
|
20240502,185300,779968233,2010,2010,2010,2010,0
|
|
20240502,185200,779968233,2010,2010,2010,2010,0
|
|
20240502,185100,779968233,2010,2010,2010,2010,0
|
|
20240502,185000,779968233,2010,2010,2010,2010,0
|
|
20240502,184900,779968233,2010,2010,2010,2010,0
|
|
20240502,184800,779968233,2010,2010,2010,2010,0
|
|
20240502,184700,779968233,2010,2010,2010,2010,0
|
|
20240502,184600,779968233,2010,2010,2010,2010,0
|
|
20240502,184500,779968233,2010,2010,2010,2010,0
|
|
20240502,184400,779968233,2010,2010,2010,2010,0
|
|
20240502,184300,779968233,2010,2010,2010,2010,0
|
|
20240502,184200,779968233,2010,2010,2010,2010,0
|
|
20240502,184100,779968233,2010,2010,2010,2010,0
|
|
20240502,184000,779968233,2010,2010,2010,2010,0
|
|
20240502,183900,779968233,2010,2010,2010,2010,0
|
|
20240502,183800,779968233,2010,2010,2010,2010,0
|
|
20240502,183700,779968233,2010,2010,2010,2010,0
|
|
20240502,183600,779968233,2010,2010,2010,2010,0
|
|
20240502,183500,779968233,2010,2010,2010,2010,0
|
|
20240502,183400,779968233,2010,2010,2010,2010,0
|
|
20240502,183300,779968233,2010,2010,2010,2010,0
|
|
20240502,183200,779968233,2010,2010,2010,2010,0
|
|
20240502,183100,779968233,2010,2010,2010,2010,0
|
|
20240502,183000,779968233,2010,2010,2010,2010,3116
|
|
20240502,182900,779968233,2010,2010,2010,2010,0
|
|
20240502,182800,779968233,2010,2010,2010,2010,0
|
|
20240502,182700,779968233,2010,2010,2010,2010,0
|
|
20240502,182600,779968233,2010,2010,2010,2010,0
|
|
20240502,182500,779968233,2010,2010,2010,2010,0
|
|
20240502,182400,779968233,2010,2010,2010,2010,0
|
|
20240502,182300,779968233,2010,2010,2010,2010,0
|
|
20240502,182200,779968233,2010,2010,2010,2010,0
|
|
20240502,182100,779968233,2010,2010,2010,2010,0
|
|
20240502,182000,779968233,2010,2010,2010,2010,0
|
|
20240502,181900,779968233,2010,2010,2010,2010,0
|
|
20240502,181800,779968233,2010,2010,2010,2010,0
|
|
20240502,181700,779968233,2010,2010,2010,2010,0
|
|
20240502,181600,779968233,2010,2010,2010,2010,0
|
|
20240502,181500,779968233,2010,2010,2010,2010,0
|
|
20240502,181400,779968233,2010,2010,2010,2010,0
|
|
20240502,181300,779968233,2010,2010,2010,2010,0
|
|
20240502,181200,779968233,2010,2010,2010,2010,0
|
|
20240502,181100,779968233,2010,2010,2010,2010,0
|
|
20240502,181000,779968233,2010,2010,2010,2010,0
|
|
20240502,180900,779968233,2010,2010,2010,2010,0
|
|
20240502,180800,779968233,2010,2010,2010,2010,0
|
|
20240502,180700,779968233,2010,2010,2010,2010,0
|
|
20240502,180600,779968233,2010,2010,2010,2010,0
|
|
20240502,180500,779968233,2010,2010,2010,2010,0
|
|
20240502,180400,779968233,2010,2010,2010,2010,0
|
|
20240502,180300,779968233,2010,2010,2010,2010,0
|
|
20240502,180200,779968233,2010,2010,2010,2010,0
|
|
20240502,180100,779968233,2010,2010,2010,2010,0
|
|
20240502,180000,779968233,2010,2010,2010,2010,3116
|
|
20240502,175900,779968233,2010,2010,2010,2010,0
|
|
20240502,175800,779968233,2010,2010,2010,2010,0
|
|
20240502,175700,779968233,2010,2010,2010,2010,0
|
|
20240502,175600,779968233,2010,2010,2010,2010,0
|
|
20240502,175500,779968233,2010,2010,2010,2010,0
|
|
20240502,175400,779968233,2010,2010,2010,2010,0
|
|
20240502,175300,779968233,2010,2010,2010,2010,0
|
|
20240502,175200,779968233,2010,2010,2010,2010,0
|
|
20240502,175100,779968233,2010,2010,2010,2010,0
|
|
20240502,175000,779968233,2010,2010,2010,2010,0
|
|
20240502,174900,779968233,2010,2010,2010,2010,0
|
|
20240502,174800,779968233,2010,2010,2010,2010,0
|
|
20240502,174700,779968233,2010,2010,2010,2010,0
|
|
20240502,174600,779968233,2010,2010,2010,2010,0
|
|
20240502,174500,779968233,2010,2010,2010,2010,0
|
|
20240502,174400,779968233,2010,2010,2010,2010,0
|
|
20240502,174300,779968233,2010,2010,2010,2010,0
|
|
20240502,174200,779968233,2010,2010,2010,2010,0
|
|
20240502,174100,779968233,2010,2010,2010,2010,0
|
|
20240502,174000,779968233,2010,2010,2010,2010,0
|
|
20240502,173900,779968233,2010,2010,2010,2010,0
|
|
20240502,173800,779968233,2010,2010,2010,2010,0
|
|
20240502,173700,779968233,2010,2010,2010,2010,0
|
|
20240502,173600,779968233,2010,2010,2010,2010,0
|
|
20240502,173500,779968233,2010,2010,2010,2010,0
|
|
20240502,173400,779968233,2010,2010,2010,2010,0
|
|
20240502,173300,779968233,2010,2010,2010,2010,0
|
|
20240502,173200,779968233,2010,2010,2010,2010,0
|
|
20240502,173100,779968233,2010,2010,2010,2010,0
|
|
20240502,173000,779968233,2010,2010,2010,2010,3116
|
|
20240502,172900,779968233,2010,2010,2010,2010,0
|
|
20240502,172800,779968233,2010,2010,2010,2010,0
|
|
20240502,172700,779968233,2010,2010,2010,2010,0
|
|
20240502,172600,779968233,2010,2010,2010,2010,0
|
|
20240502,172500,779968233,2010,2010,2010,2010,0
|
|
20240502,172400,779968233,2010,2010,2010,2010,0
|
|
20240502,172300,779968233,2010,2010,2010,2010,0
|
|
20240502,172200,779968233,2010,2010,2010,2010,0
|
|
20240502,172100,779968233,2010,2010,2010,2010,0
|
|
20240502,172000,779968233,2010,2010,2010,2010,0
|
|
20240502,171900,779968233,2010,2010,2010,2010,0
|
|
20240502,171800,779968233,2010,2010,2010,2010,0
|
|
20240502,171700,779968233,2010,2010,2010,2010,0
|
|
20240502,171600,779968233,2010,2010,2010,2010,0
|
|
20240502,171500,779968233,2010,2010,2010,2010,0
|
|
20240502,171400,779968233,2010,2010,2010,2010,0
|
|
20240502,171300,779968233,2010,2010,2010,2010,0
|
|
20240502,171200,779968233,2010,2010,2010,2010,0
|
|
20240502,171100,779968233,2010,2010,2010,2010,0
|
|
20240502,171000,779968233,2010,2010,2010,2010,0
|
|
20240502,170900,779968233,2010,2010,2010,2010,0
|
|
20240502,170800,779968233,2010,2010,2010,2010,0
|
|
20240502,170700,779968233,2010,2010,2010,2010,0
|
|
20240502,170600,779968233,2010,2010,2010,2010,0
|
|
20240502,170500,779968233,2010,2010,2010,2010,0
|
|
20240502,170400,779968233,2010,2010,2010,2010,0
|
|
20240502,170300,779968233,2010,2010,2010,2010,0
|
|
20240502,170200,779968233,2010,2010,2010,2010,0
|
|
20240502,170100,779968233,2010,2010,2010,2010,0
|
|
20240502,170000,779968233,2010,2010,2010,2010,3116
|
|
20240502,165900,779968233,2010,2010,2010,2010,0
|
|
20240502,165800,779968233,2010,2010,2010,2010,0
|
|
20240502,165700,779968233,2010,2010,2010,2010,0
|
|
20240502,165600,779968233,2010,2010,2010,2010,0
|
|
20240502,165500,779968233,2010,2010,2010,2010,0
|
|
20240502,165400,779968233,2010,2010,2010,2010,0
|
|
20240502,165300,779968233,2010,2010,2010,2010,0
|
|
20240502,165200,779968233,2010,2010,2010,2010,0
|
|
20240502,165100,779968233,2010,2010,2010,2010,0
|
|
20240502,165000,779968233,2010,2010,2010,2010,0
|
|
20240502,164900,779968233,2010,2010,2010,2010,0
|
|
20240502,164800,779968233,2010,2010,2010,2010,0
|
|
20240502,164700,779968233,2010,2010,2010,2010,0
|
|
20240502,164600,779968233,2010,2010,2010,2010,0
|
|
20240502,164500,779968233,2010,2010,2010,2010,0
|
|
20240502,164400,779968233,2010,2010,2010,2010,0
|
|
20240502,164300,779968233,2010,2010,2010,2010,0
|
|
20240502,164200,779968233,2010,2010,2010,2010,0
|
|
20240502,164100,779968233,2010,2010,2010,2010,0
|
|
20240502,164000,779968233,2010,2010,2010,2010,0
|
|
20240502,163900,779968233,2010,2010,2010,2010,0
|
|
20240502,163800,779968233,2010,2010,2010,2010,0
|
|
20240502,163700,779968233,2010,2010,2010,2010,0
|
|
20240502,163600,779968233,2010,2010,2010,2010,0
|
|
20240502,163500,779968233,2010,2010,2010,2010,0
|
|
20240502,163400,779968233,2010,2010,2010,2010,0
|
|
20240502,163300,779968233,2010,2010,2010,2010,0
|
|
20240502,163200,779968233,2010,2010,2010,2010,0
|
|
20240502,163100,779968233,2010,2010,2010,2010,0
|
|
20240502,163000,779968233,2010,2010,2010,2010,3116
|
|
20240502,162900,779968233,2010,2010,2010,2010,0
|
|
20240502,162800,779968233,2010,2010,2010,2010,0
|
|
20240502,162700,779968233,2010,2010,2010,2010,0
|
|
20240502,162600,779968233,2010,2010,2010,2010,0
|
|
20240502,162500,779968233,2010,2010,2010,2010,0
|
|
20240502,162400,779968233,2010,2010,2010,2010,0
|
|
20240502,162300,779968233,2010,2010,2010,2010,0
|
|
20240502,162200,779968233,2010,2010,2010,2010,0
|
|
20240502,162100,779968233,2010,2010,2010,2010,0
|
|
20240502,162000,779968233,2010,2010,2010,2010,0
|
|
20240502,161900,779968233,2010,2010,2010,2010,0
|
|
20240502,161800,779968233,2010,2010,2010,2010,0
|
|
20240502,161700,779968233,2010,2010,2010,2010,0
|
|
20240502,161600,779968233,2010,2010,2010,2010,0
|
|
20240502,161500,779968233,2010,2010,2010,2010,0
|
|
20240502,161400,779968233,2010,2010,2010,2010,0
|
|
20240502,161300,779968233,2010,2010,2010,2010,0
|
|
20240502,161200,779968233,2010,2010,2010,2010,0
|
|
20240502,161100,779968233,2010,2010,2010,2010,0
|
|
20240502,161000,779968233,2010,2010,2010,2010,0
|
|
20240502,160900,779968233,2010,2010,2010,2010,0
|
|
20240502,160800,779968233,2010,2010,2010,2010,0
|
|
20240502,160700,779968233,2010,2010,2010,2010,0
|
|
20240502,160600,779968233,2010,2010,2010,2010,0
|
|
20240502,160500,779968233,2010,2010,2010,2010,0
|
|
20240502,160400,779968233,2010,2010,2010,2010,0
|
|
20240502,160300,779968233,2010,2010,2010,2010,0
|
|
20240502,160200,779968233,2010,2010,2010,2010,0
|
|
20240502,160100,779968233,2010,2010,2010,2010,0
|
|
20240502,160000,779968233,2010,2010,2010,2010,3116
|
|
20240502,155900,779968233,2010,2010,2010,2010,0
|
|
20240502,155800,779968233,2010,2010,2010,2010,0
|
|
20240502,155700,779968233,2010,2010,2010,2010,0
|
|
20240502,155600,779968233,2010,2010,2010,2010,0
|
|
20240502,155500,779968233,2010,2010,2010,2010,0
|
|
20240502,155400,779968233,2010,2010,2010,2010,0
|
|
20240502,155300,779968233,2010,2010,2010,2010,0
|
|
20240502,155200,779968233,2010,2010,2010,2010,0
|
|
20240502,155100,779968233,2010,2010,2010,2010,0
|
|
20240502,155000,779968233,2010,2010,2010,2010,0
|
|
20240502,154900,779968233,2010,2010,2010,2010,0
|
|
20240502,154800,779968233,2010,2010,2010,2010,0
|
|
20240502,154700,779968233,2010,2010,2010,2010,0
|
|
20240502,154600,779968233,2010,2010,2010,2010,0
|
|
20240502,154500,779968233,2010,2010,2010,2010,0
|
|
20240502,154400,779968233,2010,2010,2010,2010,0
|
|
20240502,154300,779968233,2010,2010,2010,2010,0
|
|
20240502,154200,779968233,2010,2010,2010,2010,0
|
|
20240502,154100,779968233,2010,2010,2010,2010,0
|
|
20240502,154000,779968233,2010,2010,2010,2010,0
|
|
20240502,153900,779968233,2010,2010,2010,2010,0
|
|
20240502,153800,779968233,2010,2010,2010,2010,0
|
|
20240502,153700,779968233,2010,2010,2010,2010,0
|
|
20240502,153600,779968233,2010,2010,2010,2010,0
|
|
20240502,153500,779968233,2010,2010,2010,2010,0
|
|
20240502,153400,779968233,2010,2010,2010,2010,0
|
|
20240502,153300,779968233,2010,2010,2010,2010,0
|
|
20240502,153200,779968233,2010,2010,2010,2010,0
|
|
20240502,153100,779968233,2010,2010,2010,2010,0
|
|
20240502,153000,779968233,2010,2010,2010,2010,6232
|
|
20240502,152900,773705073,2010,2010,2010,2010,0
|
|
20240502,152800,773705073,2010,2010,2010,2010,0
|
|
20240502,152700,773705073,2010,2010,2010,2010,0
|
|
20240502,152600,773705073,2010,2010,2010,2010,0
|
|
20240502,152500,773705073,2010,2010,2010,2010,0
|
|
20240502,152400,773705073,2010,2010,2010,2010,0
|
|
20240502,152300,773705073,2010,2010,2010,2010,0
|
|
20240502,152200,773705073,2010,2010,2010,2010,0
|
|
20240502,152100,773705073,2010,2010,2010,2010,0
|
|
20240502,152000,773705073,2010,2010,2010,2010,0
|
|
20240502,151900,773705073,2010,2015,2015,2005,72
|
|
20240502,151800,773560538,2015,2015,2015,2005,289
|
|
20240502,151700,772980883,2015,2015,2015,2015,11
|
|
20240502,151600,772958718,2015,2015,2015,2015,1
|
|
20240502,151500,772956703,2015,2010,2015,2005,501
|
|
20240502,151400,771950833,2015,2015,2015,2015,5
|
|
20240502,151300,771940758,2020,2020,2020,2020,0
|
|
20240502,151200,771940758,2020,2020,2020,2020,1
|
|
20240502,151100,771938738,2020,2020,2020,2020,0
|
|
20240502,151000,771938738,2020,2020,2020,2020,50
|
|
20240502,150900,771837738,2020,2020,2020,2020,0
|
|
20240502,150800,771837738,2020,2020,2020,2020,730
|
|
20240502,150700,770363138,2020,2020,2020,2020,0
|
|
20240502,150600,770363138,2020,2020,2020,2020,0
|
|
20240502,150500,770363138,2020,2020,2020,2020,0
|
|
20240502,150400,770363138,2020,2020,2020,2020,0
|
|
20240502,150300,770363138,2020,2020,2020,2020,0
|
|
20240502,150200,770363138,2020,2020,2020,2020,21
|
|
20240502,150100,770320718,2015,2010,2015,2010,198
|
|
20240502,150000,769921833,2010,2010,2010,2010,712
|
|
20240502,145900,768490713,2015,2015,2015,2015,0
|
|
20240502,145800,768490713,2015,2015,2015,2015,0
|
|
20240502,145700,768490713,2015,2015,2015,2015,0
|
|
20240502,145600,768490713,2015,2015,2015,2015,0
|
|
20240502,145500,768490713,2015,2015,2015,2010,264
|
|
20240502,145400,767959253,2010,2015,2015,2010,7
|
|
20240502,145300,767945158,2005,2015,2015,2005,5080
|
|
20240502,145200,757745698,2020,2020,2020,2020,0
|
|
20240502,145100,757745698,2020,2020,2020,2015,95
|
|
20240502,145000,757554048,2020,2020,2020,2020,57
|
|
20240502,144900,757438908,2020,2020,2020,2020,0
|
|
20240502,144800,757438908,2020,2015,2020,2015,1867
|
|
20240502,144700,753676898,2015,2015,2015,2015,0
|
|
20240502,144600,753676898,2015,2020,2020,2015,1135
|
|
20240502,144500,751389868,2015,2015,2015,2015,0
|
|
20240502,144400,751389868,2015,2015,2015,2015,202
|
|
20240502,144300,750982838,2020,2020,2020,2020,0
|
|
20240502,144200,750982838,2020,2020,2020,2020,0
|
|
20240502,144100,750982838,2020,2020,2020,2020,52
|
|
20240502,144000,750877798,2020,2015,2020,2015,696
|
|
20240502,143900,749475353,2015,2015,2015,2015,0
|
|
20240502,143800,749475353,2015,2015,2015,2015,1000
|
|
20240502,143700,747460353,2015,2015,2015,2015,0
|
|
20240502,143600,747460353,2015,2015,2015,2015,0
|
|
20240502,143500,747460353,2015,2015,2015,2015,110
|
|
20240502,143400,747238703,2015,2015,2015,2015,248
|
|
20240502,143300,746738983,2015,2015,2015,2015,0
|
|
20240502,143200,746738983,2015,2015,2015,2015,1
|
|
20240502,143100,746736968,2010,2015,2015,2010,350
|
|
20240502,143000,746032968,2015,2015,2015,2015,0
|
|
20240502,142900,746032968,2015,2010,2015,2010,54
|
|
20240502,142800,745924403,2015,2015,2015,2015,100
|
|
20240502,142700,745722903,2015,2015,2015,2010,2111
|
|
20240502,142600,741479238,2015,2015,2015,2015,100
|
|
20240502,142500,741277738,2015,2020,2020,2015,1541
|
|
20240502,142400,738172373,2020,2020,2020,2020,1368
|
|
20240502,142300,735409013,2025,2025,2025,2025,0
|
|
20240502,142200,735409013,2025,2025,2025,2025,0
|
|
20240502,142100,735409013,2025,2025,2025,2025,0
|
|
20240502,142000,735409013,2025,2025,2025,2025,475
|
|
20240502,141900,734447138,2025,2025,2025,2025,0
|
|
20240502,141800,734447138,2025,2025,2025,2025,148
|
|
20240502,141700,734147438,2025,2025,2025,2025,50
|
|
20240502,141600,734046188,2025,2025,2025,2025,1068
|
|
20240502,141500,731883488,2020,2020,2020,2020,1025
|
|
20240502,141400,729812988,2020,2020,2020,2020,0
|
|
20240502,141300,729812988,2020,2015,2020,2015,31
|
|
20240502,141200,729750388,2020,2020,2020,2020,0
|
|
20240502,141100,729750388,2020,2020,2020,2020,0
|
|
20240502,141000,729750388,2020,2020,2020,2020,100
|
|
20240502,140900,729548388,2020,2020,2020,2020,0
|
|
20240502,140800,729548388,2020,2020,2020,2020,0
|
|
20240502,140700,729548388,2020,2015,2020,2015,52
|
|
20240502,140600,729443353,2020,2020,2020,2020,0
|
|
20240502,140500,729443353,2020,2020,2020,2020,1
|
|
20240502,140400,729441333,2020,2015,2020,2015,1303
|
|
20240502,140300,726815778,2015,2020,2020,2015,828
|
|
20240502,140200,725146713,2020,2020,2020,2015,3680
|
|
20240502,140100,717728113,2030,2030,2030,2030,0
|
|
20240502,140000,717728113,2030,2030,2030,2030,0
|
|
20240502,135900,717728113,2030,2025,2030,2025,7001
|
|
20240502,135800,703551083,2035,2030,2035,2030,5001
|
|
20240502,135700,693399048,2035,2030,2035,2030,623
|
|
20240502,135600,692134343,2030,2030,2030,2030,0
|
|
20240502,135500,692134343,2030,2030,2030,2030,4
|
|
20240502,135400,692126223,2030,2035,2035,2030,5
|
|
20240502,135300,692116063,2035,2035,2035,2035,682
|
|
20240502,135200,690728193,2040,2035,2040,2035,1301
|
|
20240502,135100,688080653,2040,2040,2040,2040,0
|
|
20240502,135000,688080653,2040,2040,2040,2040,0
|
|
20240502,134900,688080653,2040,2040,2040,2040,880
|
|
20240502,134800,686285453,2045,2045,2045,2045,5
|
|
20240502,134700,686275228,2050,2050,2050,2050,0
|
|
20240502,134600,686275228,2050,2050,2050,2050,0
|
|
20240502,134500,686275228,2050,2050,2050,2050,1001
|
|
20240502,134400,684223178,2055,2055,2055,2055,0
|
|
20240502,134300,684223178,2055,2055,2055,2055,0
|
|
20240502,134200,684223178,2055,2055,2055,2055,0
|
|
20240502,134100,684223178,2055,2055,2055,2055,1
|
|
20240502,134000,684221123,2055,2055,2055,2055,0
|
|
20240502,133900,684221123,2055,2055,2055,2055,0
|
|
20240502,133800,684221123,2055,2055,2055,2055,0
|
|
20240502,133700,684221123,2055,2055,2055,2055,0
|
|
20240502,133600,684221123,2055,2040,2055,2040,1001
|
|
20240502,133500,682179068,2055,2055,2055,2055,296
|
|
20240502,133400,681570788,2055,2040,2055,2040,544
|
|
20240502,133300,680460368,2055,2055,2055,2055,0
|
|
20240502,133200,680460368,2055,2050,2055,2045,5047
|
|
20240502,133100,670137743,2055,2055,2055,2055,0
|
|
20240502,133000,670137743,2055,2055,2055,2055,0
|
|
20240502,132900,670137743,2055,2045,2055,2045,1555
|
|
20240502,132800,666957548,2050,2050,2050,2050,0
|
|
20240502,132700,666957548,2050,2040,2050,2040,11
|
|
20240502,132600,666935098,2050,2050,2050,2050,0
|
|
20240502,132500,666935098,2050,2045,2050,2045,2619
|
|
20240502,132400,661579233,2040,2040,2040,2040,0
|
|
20240502,132300,661579233,2040,2040,2040,2040,796
|
|
20240502,132200,659955393,2040,2040,2040,2035,1356
|
|
20240502,132100,657189903,2045,2050,2050,2045,753
|
|
20240502,132000,655649993,2050,2050,2050,2050,0
|
|
20240502,131900,655649993,2050,2050,2050,2050,1
|
|
20240502,131800,655647943,2055,2055,2055,2055,1
|
|
20240502,131700,655645888,2055,2055,2055,2050,237
|
|
20240502,131600,655159833,2050,2060,2060,2050,232
|
|
20240502,131500,654682613,2060,2060,2060,2060,0
|
|
20240502,131400,654682613,2060,2060,2060,2060,1100
|
|
20240502,131300,652416613,2060,2060,2060,2060,230
|
|
20240502,131200,651942813,2060,2060,2060,2060,2
|
|
20240502,131100,651938693,2050,2055,2055,2050,1692
|
|
20240502,131000,648469848,2060,2055,2060,2055,458
|
|
20240502,130900,647528653,2055,2050,2055,2050,1410
|
|
20240502,130800,644632398,2050,2050,2050,2050,0
|
|
20240502,130700,644632398,2050,2050,2050,2050,0
|
|
20240502,130600,644632398,2050,2050,2050,2050,759
|
|
20240502,130500,643076448,2045,2050,2050,2045,21
|
|
20240502,130400,643033408,2050,2050,2050,2050,0
|
|
20240502,130300,643033408,2050,2055,2055,2050,1050
|
|
20240502,130200,640880668,2055,2050,2055,2050,987
|
|
20240502,130100,638852388,2055,2055,2055,2055,1
|
|
20240502,130000,638850333,2050,2045,2050,2045,5002
|
|
20240502,125900,628613853,2045,2045,2045,2045,83
|
|
20240502,125800,628444118,2045,2045,2045,2045,219
|
|
20240502,125700,627996263,2045,2050,2050,2045,1347
|
|
20240502,125600,625239118,2050,2050,2050,2050,16
|
|
20240502,125500,625206318,2055,2055,2055,2055,0
|
|
20240502,125400,625206318,2055,2055,2055,2055,0
|
|
20240502,125300,625206318,2055,2055,2055,2055,1
|
|
20240502,125200,625204263,2050,2045,2050,2045,962
|
|
20240502,125100,623235663,2050,2050,2050,2050,1000
|
|
20240502,125000,621185663,2050,2045,2050,2045,201
|
|
20240502,124900,620774613,2045,2045,2045,2040,270
|
|
20240502,124800,620222468,2045,2040,2045,2040,319
|
|
20240502,124700,619571618,2045,2045,2045,2040,1201
|
|
20240502,124600,617116573,2045,2040,2045,2040,1200
|
|
20240502,124500,614664073,2045,2045,2045,2045,1016
|
|
20240502,124400,612586353,2045,2045,2045,2045,498
|
|
20240502,124300,611567943,2040,2045,2045,2040,12
|
|
20240502,124200,611543458,2045,2045,2045,2045,0
|
|
20240502,124100,611543458,2045,2045,2045,2045,0
|
|
20240502,124000,611543458,2045,2045,2045,2045,0
|
|
20240502,123900,611543458,2045,2045,2045,2045,7
|
|
20240502,123800,611529143,2045,2045,2045,2040,3588
|
|
20240502,123700,604191938,2045,2030,2045,2030,6469
|
|
20240502,123600,591015898,2025,2025,2025,2025,1
|
|
20240502,123500,591013873,2035,2025,2035,2025,5029
|
|
20240502,123400,580809853,2025,2025,2025,2025,0
|
|
20240502,123300,580809853,2025,2025,2025,2025,0
|
|
20240502,123200,580809853,2025,2025,2025,2025,1
|
|
20240502,123100,580807828,2020,2020,2020,2020,1
|
|
20240502,123000,580805808,2025,2025,2025,2025,0
|
|
20240502,122900,580805808,2025,2025,2025,2025,0
|
|
20240502,122800,580805808,2025,2025,2025,2025,1
|
|
20240502,122700,580803783,2020,2020,2020,2020,1014
|
|
20240502,122600,578755503,2020,2020,2020,2020,50
|
|
20240502,122500,578654503,2020,2020,2020,2020,0
|
|
20240502,122400,578654503,2020,2020,2020,2020,1018
|
|
20240502,122300,576598143,2020,2020,2020,2020,0
|
|
20240502,122200,576598143,2020,2020,2020,2020,0
|
|
20240502,122100,576598143,2020,2020,2020,2020,58
|
|
20240502,122000,576480983,2020,2020,2020,2020,0
|
|
20240502,121900,576480983,2020,2025,2025,2020,1095
|
|
20240502,121800,574268658,2025,2025,2025,2025,0
|
|
20240502,121700,574268658,2025,2025,2025,2025,205
|
|
20240502,121600,573853533,2025,2025,2025,2025,1
|
|
20240502,121500,573851508,2020,2015,2020,2015,4421
|
|
20240502,121400,564930833,2015,2015,2015,2015,0
|
|
20240502,121300,564930833,2015,2015,2015,2015,950
|
|
20240502,121200,563016583,2015,2015,2015,2015,101
|
|
20240502,121100,562813068,2020,2015,2020,2015,2001
|
|
20240502,121000,558781048,2020,2020,2020,2020,0
|
|
20240502,120900,558781048,2020,2020,2020,2020,527
|
|
20240502,120800,557716508,2025,2025,2025,2025,0
|
|
20240502,120700,557716508,2025,2025,2025,2025,0
|
|
20240502,120600,557716508,2025,2025,2025,2025,0
|
|
20240502,120500,557716508,2025,2025,2025,2025,100
|
|
20240502,120400,557514008,2025,2025,2025,2025,901
|
|
20240502,120300,555689483,2020,2020,2020,2020,108
|
|
20240502,120200,555471323,2025,2025,2025,2025,2744
|
|
20240502,120100,549914723,2030,2030,2030,2030,0
|
|
20240502,120000,549914723,2030,2035,2035,2030,1054
|
|
20240502,115900,547771063,2040,2040,2040,2040,2000
|
|
20240502,115800,543691063,2040,2040,2040,2040,18
|
|
20240502,115700,543654343,2035,2035,2035,2035,10
|
|
20240502,115600,543633993,2040,2040,2040,2040,0
|
|
20240502,115500,543633993,2040,2040,2040,2040,0
|
|
20240502,115400,543633993,2040,2040,2040,2040,0
|
|
20240502,115300,543633993,2040,2040,2040,2040,10
|
|
20240502,115200,543613593,2040,2040,2040,2040,0
|
|
20240502,115100,543613593,2040,2035,2040,2035,200
|
|
20240502,115000,543206588,2035,2035,2035,2035,0
|
|
20240502,114900,543206588,2035,2035,2035,2035,17
|
|
20240502,114800,543171993,2030,2030,2030,2030,330
|
|
20240502,114700,542502093,2035,2035,2035,2035,1902
|
|
20240502,114600,538631523,2035,2025,2035,2025,301
|
|
20240502,114500,538021988,2035,2035,2035,2025,45
|
|
20240502,114400,537930813,2035,2025,2035,2025,296
|
|
20240502,114300,537331403,2030,2030,2030,2030,5
|
|
20240502,114200,537321253,2025,2025,2025,2025,30
|
|
20240502,114100,537260503,2035,2035,2035,2035,100
|
|
20240502,114000,537057003,2035,2030,2035,2025,2162
|
|
20240502,113900,532676508,2030,2030,2030,2030,0
|
|
20240502,113800,532676508,2030,2030,2030,2030,66
|
|
20240502,113700,532542528,2035,2035,2035,2035,0
|
|
20240502,113600,532542528,2035,2035,2035,2035,0
|
|
20240502,113500,532542528,2035,2035,2035,2035,18
|
|
20240502,113400,532505898,2035,2035,2035,2035,0
|
|
20240502,113300,532505898,2035,2035,2035,2035,7
|
|
20240502,113200,532491653,2035,2035,2035,2035,0
|
|
20240502,113100,532491653,2035,2035,2035,2035,0
|
|
20240502,113000,532491653,2035,2035,2035,2035,5
|
|
20240502,112900,532481478,2020,2030,2030,2020,3500
|
|
20240502,112800,525395593,2030,2035,2035,2030,3460
|
|
20240502,112700,518356993,2040,2045,2045,2040,2240
|
|
20240502,112600,513781193,2045,2040,2045,2040,3987
|
|
20240502,112500,505637683,2035,2030,2035,2030,4986
|
|
20240502,112400,495507033,2030,2025,2030,2025,3131
|
|
20240502,112300,489166753,2025,2020,2025,2020,2071
|
|
20240502,112200,484978333,2015,2020,2020,2015,1351
|
|
20240502,112100,482252563,2020,2020,2020,2020,0
|
|
20240502,112000,482252563,2020,2025,2025,2020,4098
|
|
20240502,111900,473970253,2030,2030,2030,2030,1827
|
|
20240502,111800,470261443,2035,2035,2035,2035,0
|
|
20240502,111700,470261443,2035,2035,2035,2035,186
|
|
20240502,111600,469882933,2035,2035,2035,2035,753
|
|
20240502,111500,468350578,2035,2035,2035,2035,1094
|
|
20240502,111400,466124288,2035,2035,2035,2035,93
|
|
20240502,111300,465935033,2035,2040,2040,2035,4081
|
|
20240502,111200,457630093,2040,2050,2050,2040,203
|
|
20240502,111100,457215958,2045,2045,2045,2045,1450
|
|
20240502,111000,454250708,2045,2045,2045,2045,2028
|
|
20240502,110900,450103448,2040,2040,2040,2040,2000
|
|
20240502,110800,446023448,2045,2040,2045,2040,1022
|
|
20240502,110700,443938458,2040,2035,2040,2035,2011
|
|
20240502,110600,439841073,2035,2040,2040,2035,5989
|
|
20240502,110500,427643458,2040,2040,2040,2040,0
|
|
20240502,110400,427643458,2040,2035,2040,2035,3283
|
|
20240502,110300,420958713,2035,2035,2035,2035,571
|
|
20240502,110200,419796728,2035,2035,2035,2035,0
|
|
20240502,110100,419796728,2035,2030,2035,2030,1226
|
|
20240502,110000,417303983,2030,2030,2030,2030,567
|
|
20240502,105900,416152973,2035,2035,2035,2035,145
|
|
20240502,105800,415857898,2035,2035,2035,2035,1
|
|
20240502,105700,415855863,2030,2030,2030,2030,0
|
|
20240502,105600,415855863,2030,2035,2035,2030,7038
|
|
20240502,105500,401553503,2040,2040,2040,2040,232
|
|
20240502,105400,401080223,2040,2035,2040,2035,400
|
|
20240502,105300,400264723,2035,2035,2035,2035,2000
|
|
20240502,105200,396194723,2035,2035,2035,2035,0
|
|
20240502,105100,396194723,2035,2045,2045,2035,3128
|
|
20240502,105000,389818303,2045,2045,2045,2045,1
|
|
20240502,104900,389816258,2055,2055,2055,2055,0
|
|
20240502,104800,389816258,2055,2050,2055,2050,1000
|
|
20240502,104700,387765038,2040,2040,2040,2040,71
|
|
20240502,104600,387620198,2040,2060,2060,2040,470
|
|
20240502,104500,386659998,2060,2060,2060,2060,0
|
|
20240502,104400,386659998,2060,2060,2060,2040,48
|
|
20240502,104300,386561178,2060,2060,2060,2060,0
|
|
20240502,104200,386561178,2060,2050,2060,2040,1644
|
|
20240502,104100,383206178,2060,2060,2060,2060,0
|
|
20240502,104000,383206178,2060,2050,2060,2050,283
|
|
20240502,103900,382625988,2060,2060,2060,2050,10
|
|
20240502,103800,382605418,2050,2060,2060,2050,6819
|
|
20240502,103700,368603278,2060,2060,2060,2060,0
|
|
20240502,103600,368603278,2060,2060,2060,2060,643
|
|
20240502,103500,367278698,2060,2060,2060,2060,310
|
|
20240502,103400,366640098,2060,2060,2060,2060,40
|
|
20240502,103300,366557698,2060,2065,2065,2060,416
|
|
20240502,103200,365700633,2065,2065,2065,2065,80
|
|
20240502,103100,365535433,2065,2065,2070,2065,2798
|
|
20240502,103000,359757533,2060,2060,2060,2060,0
|
|
20240502,102900,359757533,2060,2060,2060,2060,2536
|
|
20240502,102800,354533373,2050,2050,2050,2050,0
|
|
20240502,102700,354533373,2050,2050,2050,2050,0
|
|
20240502,102600,354533373,2050,2050,2050,2050,1854
|
|
20240502,102500,350732673,2050,2060,2060,2050,2227
|
|
20240502,102400,346161703,2060,2065,2065,2060,111
|
|
20240502,102300,345932543,2065,2065,2065,2060,1891
|
|
20240502,102200,342028368,2070,2070,2070,2070,1177
|
|
20240502,102100,339591978,2075,2080,2080,2075,4076
|
|
20240502,102000,331128973,2085,2085,2085,2085,1
|
|
20240502,101900,331126888,2085,2085,2090,2085,95
|
|
20240502,101800,330928798,2085,2085,2090,2085,465
|
|
20240502,101700,329959268,2085,2090,2090,2085,1151
|
|
20240502,101600,327554048,2090,2090,2095,2090,1458
|
|
20240502,101500,324505958,2090,2085,2090,2085,4890
|
|
20240502,101400,314294903,2080,2080,2080,2080,1721
|
|
20240502,101300,310715223,2080,2080,2090,2080,1699
|
|
20240502,101200,307171433,2085,2080,2085,2080,2964
|
|
20240502,101100,300995898,2075,2070,2075,2070,4586
|
|
20240502,101000,291480453,2070,2070,2070,2065,460
|
|
20240502,100900,290530223,2070,2070,2070,2070,1736
|
|
20240502,100800,286936703,2070,2075,2075,2070,2010
|
|
20240502,100700,282775903,2070,2065,2075,2065,4075
|
|
20240502,100600,274331348,2070,2065,2070,2065,1152
|
|
20240502,100500,271952463,2070,2060,2070,2060,460
|
|
20240502,100400,271002803,2060,2065,2065,2060,51
|
|
20240502,100300,270897738,2055,2055,2055,2055,2337
|
|
20240502,100200,266095203,2050,2045,2050,2045,2090
|
|
20240502,100100,261813593,2045,2045,2045,2045,117
|
|
20240502,100000,261574328,2050,2045,2050,2045,9
|
|
20240502,095900,261555898,2055,2050,2055,2050,3300
|
|
20240502,095800,254788398,2050,2055,2055,2050,300
|
|
20240502,095700,254172898,2055,2055,2055,2055,145
|
|
20240502,095600,253874923,2065,2065,2065,2065,0
|
|
20240502,095500,253874923,2065,2065,2065,2065,10
|
|
20240502,095400,253854273,2065,2050,2065,2045,273
|
|
20240502,095300,253294728,2060,2065,2065,2060,350
|
|
20240502,095200,252573478,2065,2070,2070,2050,1228
|
|
20240502,095100,250037338,2070,2090,2090,2070,11888
|
|
20240502,095000,225359078,2090,2090,2095,2085,13267
|
|
20240502,094900,197627758,2090,2080,2090,2080,4208
|
|
20240502,094800,188862388,2085,2085,2085,2080,1118
|
|
20240502,094700,186531908,2085,2080,2090,2075,2033
|
|
20240502,094600,182299068,2080,2075,2080,2075,2758
|
|
20240502,094500,176562448,2080,2085,2090,2080,2387
|
|
20240502,094400,171597083,2090,2080,2090,2080,1716
|
|
20240502,094300,168013588,2080,2080,2095,2075,12877
|
|
20240502,094200,141154033,2080,2065,2080,2045,10174
|
|
20240502,094100,120075693,2060,2055,2060,2040,2883
|
|
20240502,094000,114151633,2055,2045,2060,2025,12831
|
|
20240502,093900,87873543,2045,2025,2045,2025,4479
|
|
20240502,093800,78770978,2025,2020,2025,2020,286
|
|
20240502,093700,78193243,2025,2020,2025,2020,2501
|
|
20240502,093600,73141218,2020,2020,2020,2020,0
|
|
20240502,093500,73141218,2020,2020,2020,2020,1000
|
|
20240502,093400,71121218,2025,2020,2025,2015,121
|
|
20240502,093300,70877293,2025,2015,2025,2005,7293
|
|
20240502,093200,56159278,2010,2010,2010,2010,660
|
|
20240502,093100,54832678,2010,2010,2010,2010,45
|
|
20240502,093000,54742228,2010,2005,2010,2005,1611
|
|
20240502,092900,51505363,2000,1995,2000,1993,2943
|
|
20240502,092800,45629429,1993,1993,1993,1993,17
|
|
20240502,092700,45595548,1993,1993,1993,1993,21
|
|
20240502,092600,45553695,1989,1989,1989,1989,12
|
|
20240502,092500,45529827,1989,1988,1989,1988,100
|
|
20240502,092400,45330966,1988,1982,1988,1980,6512
|
|
20240502,092300,32427893,1982,1986,1986,1982,12
|
|
20240502,092200,32404101,1989,1989,1989,1989,0
|
|
20240502,092100,32404101,1989,1987,1989,1987,2
|
|
20240502,092000,32400125,1989,1993,1994,1981,4002
|
|
20240502,091900,24459066,1993,1985,1993,1981,3001
|
|
20240502,091800,18510985,1996,1996,1996,1996,0
|
|
20240502,091700,18510985,1996,1996,1996,1996,0
|
|
20240502,091600,18510985,1996,1996,1996,1996,0
|
|
20240502,091500,18510985,1996,1996,1996,1996,0
|
|
20240502,091400,18510985,1996,1985,1996,1985,111
|
|
20240502,091300,18290529,1997,1997,1997,1997,5
|
|
20240502,091200,18280544,1997,1997,1997,1997,0
|
|
20240502,091100,18280544,1997,1997,1997,1997,3
|
|
20240502,091000,18274553,1997,1997,1997,1997,0
|
|
20240502,090900,18274553,1997,1997,1997,1997,8
|
|
20240502,090800,18258577,1983,1984,1984,1983,2620
|
|
20240502,090700,13062512,1998,1996,1998,1996,2471
|
|
20240502,090600,8127555,1997,1996,1997,1996,5
|
|
20240502,090500,8117573,1996,1984,1996,1983,506
|
|
20240502,090400,7113896,1998,1998,1998,1998,20
|
|
20240502,090300,7073936,1999,1999,1999,1999,32
|
|
20240502,090200,7009968,1999,1982,1999,1981,270
|
|
20240502,090100,6475025,1980,1980,1980,1980,0
|
|
20240502,090000,6475025,1980,1999,2010,1980,3255
|