627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,192400,7739660715,2045,2045,2045,2045,47075
|
|
20240522,192300,7739660715,2045,2045,2045,2045,0
|
|
20240522,192200,7739660715,2045,2045,2045,2045,0
|
|
20240522,192100,7739660715,2045,2045,2045,2045,0
|
|
20240522,192000,7739660715,2045,2045,2045,2045,0
|
|
20240522,191900,7739660715,2045,2045,2045,2045,0
|
|
20240522,191800,7739660715,2045,2045,2045,2045,0
|
|
20240522,191700,7739660715,2045,2045,2045,2045,0
|
|
20240522,191600,7739660715,2045,2045,2045,2045,0
|
|
20240522,191500,7739660715,2045,2045,2045,2045,0
|
|
20240522,191400,7739660715,2045,2045,2045,2045,0
|
|
20240522,191300,7739660715,2045,2045,2045,2045,0
|
|
20240522,191200,7739660715,2045,2045,2045,2045,0
|
|
20240522,191100,7739660715,2045,2045,2045,2045,0
|
|
20240522,191000,7739660715,2045,2045,2045,2045,0
|
|
20240522,190900,7739660715,2045,2045,2045,2045,0
|
|
20240522,190800,7739660715,2045,2045,2045,2045,0
|
|
20240522,190700,7739660715,2045,2045,2045,2045,0
|
|
20240522,190600,7739660715,2045,2045,2045,2045,0
|
|
20240522,190500,7739660715,2045,2045,2045,2045,0
|
|
20240522,190400,7739660715,2045,2045,2045,2045,0
|
|
20240522,190300,7739660715,2045,2045,2045,2045,0
|
|
20240522,190200,7739660715,2045,2045,2045,2045,0
|
|
20240522,190100,7739660715,2045,2045,2045,2045,0
|
|
20240522,190000,7739660715,2045,2045,2045,2045,0
|
|
20240522,185900,7739660715,2045,2045,2045,2045,0
|
|
20240522,185800,7739660715,2045,2045,2045,2045,0
|
|
20240522,185700,7739660715,2045,2045,2045,2045,0
|
|
20240522,185600,7739660715,2045,2045,2045,2045,0
|
|
20240522,185500,7739660715,2045,2045,2045,2045,0
|
|
20240522,185400,7739660715,2045,2045,2045,2045,47075
|
|
20240522,185300,7739660715,2045,2045,2045,2045,0
|
|
20240522,185200,7739660715,2045,2045,2045,2045,0
|
|
20240522,185100,7739660715,2045,2045,2045,2045,0
|
|
20240522,185000,7739660715,2045,2045,2045,2045,0
|
|
20240522,184900,7739660715,2045,2045,2045,2045,0
|
|
20240522,184800,7739660715,2045,2045,2045,2045,0
|
|
20240522,184700,7739660715,2045,2045,2045,2045,0
|
|
20240522,184600,7739660715,2045,2045,2045,2045,0
|
|
20240522,184500,7739660715,2045,2045,2045,2045,0
|
|
20240522,184400,7739660715,2045,2045,2045,2045,0
|
|
20240522,184300,7739660715,2045,2045,2045,2045,0
|
|
20240522,184200,7739660715,2045,2045,2045,2045,0
|
|
20240522,184100,7739660715,2045,2045,2045,2045,0
|
|
20240522,184000,7739660715,2045,2045,2045,2045,0
|
|
20240522,183900,7739660715,2045,2045,2045,2045,0
|
|
20240522,183800,7739660715,2045,2045,2045,2045,0
|
|
20240522,183700,7739660715,2045,2045,2045,2045,0
|
|
20240522,183600,7739660715,2045,2045,2045,2045,0
|
|
20240522,183500,7739660715,2045,2045,2045,2045,0
|
|
20240522,183400,7739660715,2045,2045,2045,2045,0
|
|
20240522,183300,7739660715,2045,2045,2045,2045,0
|
|
20240522,183200,7739660715,2045,2045,2045,2045,0
|
|
20240522,183100,7739660715,2045,2045,2045,2045,0
|
|
20240522,183000,7739660715,2045,2045,2045,2045,0
|
|
20240522,182900,7739660715,2045,2045,2045,2045,0
|
|
20240522,182800,7739660715,2045,2045,2045,2045,0
|
|
20240522,182700,7739660715,2045,2045,2045,2045,0
|
|
20240522,182600,7739660715,2045,2045,2045,2045,0
|
|
20240522,182500,7739660715,2045,2045,2045,2045,0
|
|
20240522,182400,7739660715,2045,2045,2045,2045,47075
|
|
20240522,182300,7739660715,2045,2045,2045,2045,0
|
|
20240522,182200,7739660715,2045,2045,2045,2045,0
|
|
20240522,182100,7739660715,2045,2045,2045,2045,0
|
|
20240522,182000,7739660715,2045,2045,2045,2045,0
|
|
20240522,181900,7739660715,2045,2045,2045,2045,0
|
|
20240522,181800,7739660715,2045,2045,2045,2045,0
|
|
20240522,181700,7739660715,2045,2045,2045,2045,0
|
|
20240522,181600,7739660715,2045,2045,2045,2045,0
|
|
20240522,181500,7739660715,2045,2045,2045,2045,0
|
|
20240522,181400,7739660715,2045,2045,2045,2045,0
|
|
20240522,181300,7739660715,2045,2045,2045,2045,0
|
|
20240522,181200,7739660715,2045,2045,2045,2045,0
|
|
20240522,181100,7739660715,2045,2045,2045,2045,0
|
|
20240522,181000,7739660715,2045,2045,2045,2045,0
|
|
20240522,180900,7739660715,2045,2045,2045,2045,0
|
|
20240522,180800,7739660715,2045,2045,2045,2045,0
|
|
20240522,180700,7739660715,2045,2045,2045,2045,0
|
|
20240522,180600,7739660715,2045,2045,2045,2045,0
|
|
20240522,180500,7739660715,2045,2045,2045,2045,0
|
|
20240522,180400,7739660715,2045,2045,2045,2045,0
|
|
20240522,180300,7739660715,2045,2045,2045,2045,0
|
|
20240522,180200,7739660715,2045,2045,2045,2045,0
|
|
20240522,180100,7739660715,2045,2045,2045,2045,0
|
|
20240522,180000,7739660715,2045,2045,2045,2045,0
|
|
20240522,175900,7739660715,2045,2045,2045,2045,0
|
|
20240522,175800,7739660715,2045,2045,2045,2045,0
|
|
20240522,175700,7739660715,2045,2045,2045,2045,0
|
|
20240522,175600,7739660715,2045,2045,2045,2045,0
|
|
20240522,175500,7739660715,2045,2045,2045,2045,0
|
|
20240522,175400,7739660715,2045,2045,2045,2045,47075
|
|
20240522,175300,7739660715,2045,2045,2045,2045,0
|
|
20240522,175200,7739660715,2045,2045,2045,2045,0
|
|
20240522,175100,7739660715,2045,2045,2045,2045,0
|
|
20240522,175000,7739660715,2045,2045,2045,2045,0
|
|
20240522,174900,7739660715,2045,2045,2045,2045,0
|
|
20240522,174800,7739660715,2045,2045,2045,2045,0
|
|
20240522,174700,7739660715,2045,2045,2045,2045,0
|
|
20240522,174600,7739660715,2045,2045,2045,2045,0
|
|
20240522,174500,7739660715,2045,2045,2045,2045,0
|
|
20240522,174400,7739660715,2045,2045,2045,2045,0
|
|
20240522,174300,7739660715,2045,2045,2045,2045,0
|
|
20240522,174200,7739660715,2045,2045,2045,2045,0
|
|
20240522,174100,7739660715,2045,2045,2045,2045,0
|
|
20240522,174000,7739660715,2045,2045,2045,2045,0
|
|
20240522,173900,7739660715,2045,2045,2045,2045,0
|
|
20240522,173800,7739660715,2045,2045,2045,2045,0
|
|
20240522,173700,7739660715,2045,2045,2045,2045,0
|
|
20240522,173600,7739660715,2045,2045,2045,2045,0
|
|
20240522,173500,7739660715,2045,2045,2045,2045,0
|
|
20240522,173400,7739660715,2045,2045,2045,2045,0
|
|
20240522,173300,7739660715,2045,2045,2045,2045,0
|
|
20240522,173200,7739660715,2045,2045,2045,2045,0
|
|
20240522,173100,7739660715,2045,2045,2045,2045,0
|
|
20240522,173000,7739660715,2045,2045,2045,2045,0
|
|
20240522,172900,7739660715,2045,2045,2045,2045,0
|
|
20240522,172800,7739660715,2045,2045,2045,2045,0
|
|
20240522,172700,7739660715,2045,2045,2045,2045,0
|
|
20240522,172600,7739660715,2045,2045,2045,2045,0
|
|
20240522,172500,7739660715,2045,2045,2045,2045,0
|
|
20240522,172400,7739660715,2045,2045,2045,2045,47075
|
|
20240522,172300,7739660715,2045,2045,2045,2045,0
|
|
20240522,172200,7739660715,2045,2045,2045,2045,0
|
|
20240522,172100,7739660715,2045,2045,2045,2045,0
|
|
20240522,172000,7739660715,2045,2045,2045,2045,0
|
|
20240522,171900,7739660715,2045,2045,2045,2045,0
|
|
20240522,171800,7739660715,2045,2045,2045,2045,0
|
|
20240522,171700,7739660715,2045,2045,2045,2045,0
|
|
20240522,171600,7739660715,2045,2045,2045,2045,0
|
|
20240522,171500,7739660715,2045,2045,2045,2045,0
|
|
20240522,171400,7739660715,2045,2045,2045,2045,0
|
|
20240522,171300,7739660715,2045,2045,2045,2045,0
|
|
20240522,171200,7739660715,2045,2045,2045,2045,0
|
|
20240522,171100,7739660715,2045,2045,2045,2045,0
|
|
20240522,171000,7739660715,2045,2045,2045,2045,0
|
|
20240522,170900,7739660715,2045,2045,2045,2045,0
|
|
20240522,170800,7739660715,2045,2045,2045,2045,0
|
|
20240522,170700,7739660715,2045,2045,2045,2045,0
|
|
20240522,170600,7739660715,2045,2045,2045,2045,0
|
|
20240522,170500,7739660715,2045,2045,2045,2045,0
|
|
20240522,170400,7739660715,2045,2045,2045,2045,0
|
|
20240522,170300,7739660715,2045,2045,2045,2045,0
|
|
20240522,170200,7739660715,2045,2045,2045,2045,0
|
|
20240522,170100,7739660715,2045,2045,2045,2045,0
|
|
20240522,170000,7739660715,2045,2045,2045,2045,0
|
|
20240522,165900,7739660715,2045,2045,2045,2045,0
|
|
20240522,165800,7739660715,2045,2045,2045,2045,0
|
|
20240522,165700,7739660715,2045,2045,2045,2045,0
|
|
20240522,165600,7739660715,2045,2045,2045,2045,0
|
|
20240522,165500,7739660715,2045,2045,2045,2045,0
|
|
20240522,165400,7739660715,2045,2045,2045,2045,47075
|
|
20240522,165300,7739660715,2045,2045,2045,2045,0
|
|
20240522,165200,7739660715,2045,2045,2045,2045,0
|
|
20240522,165100,7739660715,2045,2045,2045,2045,0
|
|
20240522,165000,7739660715,2045,2045,2045,2045,0
|
|
20240522,164900,7739660715,2045,2045,2045,2045,0
|
|
20240522,164800,7739660715,2045,2045,2045,2045,0
|
|
20240522,164700,7739660715,2045,2045,2045,2045,0
|
|
20240522,164600,7739660715,2045,2045,2045,2045,0
|
|
20240522,164500,7739660715,2045,2045,2045,2045,0
|
|
20240522,164400,7739660715,2045,2045,2045,2045,0
|
|
20240522,164300,7739660715,2045,2045,2045,2045,0
|
|
20240522,164200,7739660715,2045,2045,2045,2045,0
|
|
20240522,164100,7739660715,2045,2045,2045,2045,0
|
|
20240522,164000,7739660715,2045,2045,2045,2045,0
|
|
20240522,163900,7739660715,2045,2045,2045,2045,0
|
|
20240522,163800,7739660715,2045,2045,2045,2045,0
|
|
20240522,163700,7739660715,2045,2045,2045,2045,0
|
|
20240522,163600,7739660715,2045,2045,2045,2045,0
|
|
20240522,163500,7739660715,2045,2045,2045,2045,0
|
|
20240522,163400,7739660715,2045,2045,2045,2045,0
|
|
20240522,163300,7739660715,2045,2045,2045,2045,0
|
|
20240522,163200,7739660715,2045,2045,2045,2045,0
|
|
20240522,163100,7739660715,2045,2045,2045,2045,0
|
|
20240522,163000,7739660715,2045,2045,2045,2045,0
|
|
20240522,162900,7739660715,2045,2045,2045,2045,0
|
|
20240522,162800,7739660715,2045,2045,2045,2045,0
|
|
20240522,162700,7739660715,2045,2045,2045,2045,0
|
|
20240522,162600,7739660715,2045,2045,2045,2045,0
|
|
20240522,162500,7739660715,2045,2045,2045,2045,0
|
|
20240522,162400,7739660715,2045,2045,2045,2045,47075
|
|
20240522,162300,7739660715,2045,2045,2045,2045,0
|
|
20240522,162200,7739660715,2045,2045,2045,2045,0
|
|
20240522,162100,7739660715,2045,2045,2045,2045,0
|
|
20240522,162000,7739660715,2045,2045,2045,2045,0
|
|
20240522,161900,7739660715,2045,2045,2045,2045,0
|
|
20240522,161800,7739660715,2045,2045,2045,2045,0
|
|
20240522,161700,7739660715,2045,2045,2045,2045,0
|
|
20240522,161600,7739660715,2045,2045,2045,2045,0
|
|
20240522,161500,7739660715,2045,2045,2045,2045,0
|
|
20240522,161400,7739660715,2045,2045,2045,2045,0
|
|
20240522,161300,7739660715,2045,2045,2045,2045,0
|
|
20240522,161200,7739660715,2045,2045,2045,2045,0
|
|
20240522,161100,7739660715,2045,2045,2045,2045,0
|
|
20240522,161000,7739660715,2045,2045,2045,2045,0
|
|
20240522,160900,7739660715,2045,2045,2045,2045,0
|
|
20240522,160800,7739660715,2045,2045,2045,2045,0
|
|
20240522,160700,7739660715,2045,2045,2045,2045,0
|
|
20240522,160600,7739660715,2045,2045,2045,2045,0
|
|
20240522,160500,7739660715,2045,2045,2045,2045,0
|
|
20240522,160400,7739660715,2045,2045,2045,2045,0
|
|
20240522,160300,7739660715,2045,2045,2045,2045,0
|
|
20240522,160200,7739660715,2045,2045,2045,2045,0
|
|
20240522,160100,7739660715,2045,2045,2045,2045,0
|
|
20240522,160000,7739660715,2045,2045,2045,2045,0
|
|
20240522,155900,7739660715,2045,2045,2045,2045,0
|
|
20240522,155800,7739660715,2045,2045,2045,2045,0
|
|
20240522,155700,7739660715,2045,2045,2045,2045,0
|
|
20240522,155600,7739660715,2045,2045,2045,2045,0
|
|
20240522,155500,7739660715,2045,2045,2045,2045,0
|
|
20240522,155400,7739660715,2045,2045,2045,2045,47075
|
|
20240522,155300,7739660715,2045,2045,2045,2045,0
|
|
20240522,155200,7739660715,2045,2045,2045,2045,0
|
|
20240522,155100,7739660715,2045,2045,2045,2045,0
|
|
20240522,155000,7739660715,2045,2045,2045,2045,0
|
|
20240522,154900,7739660715,2045,2045,2045,2045,0
|
|
20240522,154800,7739660715,2045,2045,2045,2045,0
|
|
20240522,154700,7739660715,2045,2045,2045,2045,0
|
|
20240522,154600,7739660715,2045,2045,2045,2045,0
|
|
20240522,154500,7739660715,2045,2045,2045,2045,0
|
|
20240522,154400,7739660715,2045,2045,2045,2045,0
|
|
20240522,154300,7739660715,2045,2045,2045,2045,0
|
|
20240522,154200,7739660715,2045,2045,2045,2045,0
|
|
20240522,154100,7739660715,2045,2045,2045,2045,0
|
|
20240522,154000,7739660715,2045,2045,2045,2045,0
|
|
20240522,153900,7739660715,2045,2045,2045,2045,0
|
|
20240522,153800,7739660715,2045,2045,2045,2045,0
|
|
20240522,153700,7739660715,2045,2045,2045,2045,0
|
|
20240522,153600,7739660715,2045,2045,2045,2045,0
|
|
20240522,153500,7739660715,2045,2045,2045,2045,0
|
|
20240522,153400,7739660715,2045,2045,2045,2045,0
|
|
20240522,153300,7739660715,2045,2045,2045,2045,0
|
|
20240522,153200,7739660715,2045,2045,2045,2045,0
|
|
20240522,153100,7739660715,2045,2045,2045,2045,0
|
|
20240522,153000,7739660715,2045,2045,2045,2045,47075
|
|
20240522,152900,7643392340,2055,2055,2055,2055,0
|
|
20240522,152800,7643392340,2055,2055,2055,2055,0
|
|
20240522,152700,7643392340,2055,2055,2055,2055,0
|
|
20240522,152600,7643392340,2055,2055,2055,2055,0
|
|
20240522,152500,7643392340,2055,2055,2055,2055,0
|
|
20240522,152400,7643392340,2055,2055,2055,2055,0
|
|
20240522,152300,7643392340,2055,2055,2055,2055,0
|
|
20240522,152200,7643392340,2055,2055,2055,2055,0
|
|
20240522,152100,7643392340,2055,2055,2055,2055,0
|
|
20240522,152000,7643392340,2055,2055,2055,2055,0
|
|
20240522,151900,7643392340,2055,2055,2060,2050,41680
|
|
20240522,151800,7557870935,2055,2055,2055,2050,18284
|
|
20240522,151700,7520311570,2055,2055,2055,2050,5608
|
|
20240522,151600,7508793610,2055,2055,2055,2050,4386
|
|
20240522,151500,7499786055,2055,2045,2060,2045,47642
|
|
20240522,151400,7402150245,2050,2050,2055,2045,17237
|
|
20240522,151300,7366820365,2055,2055,2055,2055,3017
|
|
20240522,151200,7360620430,2055,2055,2055,2050,9072
|
|
20240522,151100,7341989225,2050,2055,2055,2050,12024
|
|
20240522,151000,7317336960,2050,2050,2050,2040,23032
|
|
20240522,150900,7270321405,2040,2050,2055,2040,20923
|
|
20240522,150800,7227471430,2050,2050,2050,2045,1742
|
|
20240522,150700,7223900335,2050,2050,2050,2040,42651
|
|
20240522,150600,7136870095,2040,2045,2050,2040,14556
|
|
20240522,150500,7107114025,2050,2050,2050,2045,5067
|
|
20240522,150400,7096747615,2050,2045,2050,2040,12124
|
|
20240522,150300,7072004365,2045,2050,2055,2045,9636
|
|
20240522,150200,7052265605,2050,2050,2055,2050,12122
|
|
20240522,150100,7027415175,2050,2050,2050,2045,830
|
|
20240522,150000,7025713700,2050,2045,2050,2045,857
|
|
20240522,145900,7023959895,2045,2045,2045,2045,6432
|
|
20240522,145800,7010806455,2045,2050,2050,2045,648
|
|
20240522,145700,7009479465,2050,2050,2050,2045,1204
|
|
20240522,145600,7007017180,2050,2055,2055,2050,21345
|
|
20240522,145500,6963244925,2050,2055,2055,2050,10826
|
|
20240522,145400,6941005465,2055,2045,2055,2040,20836
|
|
20240522,145300,6898393540,2045,2040,2050,2040,20772
|
|
20240522,145200,6855943265,2045,2040,2045,2030,12002
|
|
20240522,145100,6831506720,2040,2035,2040,2035,439
|
|
20240522,145000,6830612060,2040,2040,2040,2040,1519
|
|
20240522,144900,6827513300,2035,2040,2045,2035,2719
|
|
20240522,144800,6821970410,2045,2045,2045,2045,49
|
|
20240522,144700,6821870205,2040,2040,2045,2040,3035
|
|
20240522,144600,6815678645,2040,2045,2045,2040,414
|
|
20240522,144500,6814833015,2040,2040,2040,2035,1615
|
|
20240522,144400,6811539050,2040,2040,2045,2040,799
|
|
20240522,144300,6809906195,2040,2035,2040,2035,477
|
|
20240522,144200,6808933365,2035,2040,2040,2035,4270
|
|
20240522,144100,6800243720,2035,2040,2040,2035,4002
|
|
20240522,144000,6792087515,2040,2040,2045,2040,900
|
|
20240522,143900,6790250535,2045,2045,2045,2040,4565
|
|
20240522,143800,6780925110,2045,2040,2045,2035,7583
|
|
20240522,143700,6765485840,2045,2040,2045,2040,4643
|
|
20240522,143600,6756012315,2045,2045,2045,2035,3612
|
|
20240522,143500,6748628870,2040,2030,2040,2030,19197
|
|
20240522,143400,6709536950,2030,2035,2035,2025,18218
|
|
20240522,143300,6672553635,2035,2030,2035,2030,1046
|
|
20240522,143200,6670430200,2035,2030,2035,2030,66
|
|
20240522,143100,6670296040,2035,2035,2035,2035,1356
|
|
20240522,143000,6667536580,2035,2035,2035,2030,2687
|
|
20240522,142900,6662068545,2035,2035,2035,2030,1982
|
|
20240522,142800,6658041235,2035,2030,2035,2030,19274
|
|
20240522,142700,6618914970,2030,2035,2035,2025,7957
|
|
20240522,142600,6602762165,2035,2035,2035,2030,463
|
|
20240522,142500,6601821460,2035,2030,2035,2030,1045
|
|
20240522,142400,6599700030,2035,2030,2035,2030,2491
|
|
20240522,142300,6594642270,2030,2030,2035,2030,7561
|
|
20240522,142200,6579291390,2030,2030,2030,2030,20
|
|
20240522,142100,6579250790,2030,2030,2030,2030,1813
|
|
20240522,142000,6575570400,2030,2030,2035,2025,844
|
|
20240522,141900,6573857570,2035,2035,2035,2030,863
|
|
20240522,141800,6572101415,2035,2030,2035,2030,6852
|
|
20240522,141700,6558165575,2030,2030,2030,2030,137
|
|
20240522,141600,6557887465,2030,2030,2035,2030,1153
|
|
20240522,141500,6555546825,2035,2030,2035,2030,4715
|
|
20240522,141400,6545975050,2030,2030,2030,2030,1022
|
|
20240522,141300,6543900390,2025,2025,2025,2025,3953
|
|
20240522,141200,6535895565,2025,2025,2025,2025,255
|
|
20240522,141100,6535379190,2025,2015,2025,2015,2799
|
|
20240522,141000,6529725105,2015,2020,2020,2015,1222
|
|
20240522,140900,6527258735,2020,2020,2020,2020,2842
|
|
20240522,140800,6521517895,2020,2020,2020,2015,1553
|
|
20240522,140700,6518386000,2015,2020,2020,2015,2245
|
|
20240522,140600,6513859525,2020,2025,2025,2020,6055
|
|
20240522,140500,6501627115,2020,2025,2025,2020,995
|
|
20240522,140400,6499614445,2025,2025,2025,2025,180
|
|
20240522,140300,6499249945,2020,2025,2025,2020,355
|
|
20240522,140200,6498532230,2020,2020,2025,2020,3870
|
|
20240522,140100,6490714075,2025,2020,2025,2015,9059
|
|
20240522,140000,6472453080,2025,2025,2025,2020,211
|
|
20240522,135900,6472025810,2025,2020,2025,2020,2140
|
|
20240522,135800,6467701645,2020,2020,2020,2020,13549
|
|
20240522,135700,6440332665,2025,2025,2025,2020,15195
|
|
20240522,135600,6409587780,2025,2025,2025,2020,1532
|
|
20240522,135500,6406486805,2025,2020,2025,2020,1095
|
|
20240522,135400,6404274780,2020,2020,2025,2020,2068
|
|
20240522,135300,6400096370,2020,2020,2025,2020,586
|
|
20240522,135200,6398911225,2025,2020,2025,2020,215
|
|
20240522,135100,6398476880,2025,2025,2025,2020,386
|
|
20240522,135000,6397696915,2025,2025,2025,2025,168
|
|
20240522,134900,6397356715,2020,2020,2020,2020,6227
|
|
20240522,134800,6384778175,2020,2020,2020,2015,1577
|
|
20240522,134700,6381593440,2020,2015,2020,2015,3998
|
|
20240522,134600,6373534025,2015,2020,2020,2015,14567
|
|
20240522,134500,6344177525,2020,2020,2025,2020,2956
|
|
20240522,134400,6338206175,2025,2015,2025,2015,2943
|
|
20240522,134300,6332260360,2020,2020,2025,2020,6294
|
|
20240522,134200,6319546235,2020,2015,2020,2015,825
|
|
20240522,134100,6317881780,2015,2020,2020,2015,2099
|
|
20240522,134000,6313646300,2020,2020,2020,2015,1003
|
|
20240522,133900,6311622055,2020,2025,2025,2015,3307
|
|
20240522,133800,6304945420,2025,2025,2030,2010,131275
|
|
20240522,133700,6040187405,2030,2030,2030,2030,1814
|
|
20240522,133600,6036504985,2030,2035,2035,2030,3572
|
|
20240522,133500,6029253565,2035,2035,2035,2035,623
|
|
20240522,133400,6027985760,2035,2035,2035,2025,3875
|
|
20240522,133300,6020107470,2030,2030,2030,2025,4827
|
|
20240522,133200,6010318075,2035,2035,2035,2035,1308
|
|
20240522,133100,6007656295,2035,2030,2035,2030,3301
|
|
20240522,133000,6000954275,2030,2035,2035,2030,1744
|
|
20240522,132900,5997409985,2035,2035,2035,2030,908
|
|
20240522,132800,5995563130,2035,2030,2035,2030,3297
|
|
20240522,132700,5988867530,2030,2030,2030,2030,2979
|
|
20240522,132600,5982820160,2030,2025,2030,2020,6218
|
|
20240522,132500,5970235155,2025,2015,2025,2015,8273
|
|
20240522,132400,5953523220,2020,2020,2020,2015,287
|
|
20240522,132300,5952943975,2020,2015,2020,2015,6278
|
|
20240522,132200,5940288710,2015,2015,2020,2015,2823
|
|
20240522,132100,5934599005,2020,2020,2020,2015,17712
|
|
20240522,132000,5898899110,2020,2020,2020,2020,1058
|
|
20240522,131900,5896761950,2020,2020,2020,2015,2652
|
|
20240522,131800,5891409950,2020,2020,2020,2015,10712
|
|
20240522,131700,5869822775,2020,2020,2020,2020,583
|
|
20240522,131600,5868645115,2020,2015,2020,2015,9130
|
|
20240522,131500,5850235155,2015,2015,2020,2015,4173
|
|
20240522,131400,5841826245,2015,2020,2025,2015,25001
|
|
20240522,131300,5791373655,2020,2020,2020,2015,1991
|
|
20240522,131200,5787352340,2020,2015,2020,2015,8790
|
|
20240522,131100,5769639440,2015,2015,2020,2015,3192
|
|
20240522,131000,5763204180,2020,2020,2020,2020,2149
|
|
20240522,130900,5758863200,2020,2020,2020,2015,6012
|
|
20240522,130800,5746719610,2020,2015,2020,2015,10700
|
|
20240522,130700,5725158840,2015,2020,2020,2015,2275
|
|
20240522,130600,5720574140,2020,2015,2020,2015,1065
|
|
20240522,130500,5718423030,2020,2020,2020,2015,5981
|
|
20240522,130400,5706354280,2020,2020,2020,2020,156
|
|
20240522,130300,5706039160,2020,2020,2020,2015,1144
|
|
20240522,130200,5703729405,2020,2020,2020,2015,2303
|
|
20240522,130100,5699087445,2020,2020,2020,2015,16118
|
|
20240522,130000,5666540185,2020,2020,2020,2020,2779
|
|
20240522,125900,5660926605,2020,2020,2025,2015,6935
|
|
20240522,125800,5646922915,2015,2020,2020,2015,9049
|
|
20240522,125700,5628655920,2020,2020,2020,2020,762
|
|
20240522,125600,5627116680,2020,2020,2025,2015,9872
|
|
20240522,125500,5607181075,2015,2020,2020,2015,10182
|
|
20240522,125400,5586651290,2020,2020,2020,2015,3028
|
|
20240522,125300,5580540590,2020,2025,2030,2015,29914
|
|
20240522,125200,5520074245,2025,2025,2025,2020,4519
|
|
20240522,125100,5510928560,2025,2025,2025,2020,2093
|
|
20240522,125000,5506690605,2020,2030,2030,2020,57886
|
|
20240522,124900,5389664065,2025,2030,2030,2025,299
|
|
20240522,124800,5389057430,2030,2035,2035,2025,9002
|
|
20240522,124700,5370788115,2035,2035,2035,2030,487
|
|
20240522,124600,5369798570,2035,2035,2035,2030,1943
|
|
20240522,124500,5365844615,2035,2030,2035,2030,453
|
|
20240522,124400,5364924260,2035,2035,2035,2035,274
|
|
20240522,124300,5364366670,2035,2030,2035,2030,1483
|
|
20240522,124200,5361355305,2030,2030,2030,2025,6517
|
|
20240522,124100,5348126365,2030,2030,2030,2030,2754
|
|
20240522,124000,5342535745,2025,2025,2030,2025,1680
|
|
20240522,123900,5339133545,2030,2030,2030,2030,965
|
|
20240522,123800,5337174595,2030,2030,2030,2025,818
|
|
20240522,123700,5335514080,2025,2025,2030,2025,3604
|
|
20240522,123600,5328215110,2025,2030,2030,2025,8136
|
|
20240522,123500,5311739210,2030,2025,2035,2025,23525
|
|
20240522,123400,5264061530,2025,2030,2030,2025,971
|
|
20240522,123300,5262095160,2030,2035,2035,2030,2114
|
|
20240522,123200,5257803535,2030,2030,2035,2025,5933
|
|
20240522,123100,5245764210,2030,2030,2030,2025,3083
|
|
20240522,123000,5239511055,2025,2025,2030,2025,24955
|
|
20240522,122900,5188977005,2030,2025,2035,2025,9685
|
|
20240522,122800,5169359740,2025,2035,2035,2025,15730
|
|
20240522,122700,5137428905,2035,2035,2040,2035,164
|
|
20240522,122600,5137095085,2040,2035,2040,2030,3337
|
|
20240522,122500,5130311105,2035,2035,2040,2035,3792
|
|
20240522,122400,5122594175,2040,2035,2040,2035,948
|
|
20240522,122300,5120664445,2040,2030,2040,2030,1329
|
|
20240522,122200,5117957045,2035,2035,2035,2035,488
|
|
20240522,122100,5116963965,2035,2040,2040,2035,4908
|
|
20240522,122000,5106973950,2040,2035,2040,2035,1084
|
|
20240522,121900,5104766355,2040,2035,2040,2035,318
|
|
20240522,121800,5104117680,2040,2030,2040,2030,3273
|
|
20240522,121700,5097449065,2035,2030,2035,2030,8227
|
|
20240522,121600,5080748005,2030,2035,2035,2030,1618
|
|
20240522,121500,5077455385,2035,2040,2040,2035,1775
|
|
20240522,121400,5073840630,2040,2040,2040,2030,14869
|
|
20240522,121300,5043596515,2035,2040,2040,2035,6777
|
|
20240522,121200,5029801800,2040,2040,2045,2035,32550
|
|
20240522,121100,4963546700,2035,2040,2045,2035,9382
|
|
20240522,121000,4944423715,2040,2040,2040,2030,446
|
|
20240522,120900,4943514425,2035,2040,2040,2035,6185
|
|
20240522,120800,4930902695,2040,2035,2040,2035,798
|
|
20240522,120700,4929278715,2035,2035,2040,2030,5042
|
|
20240522,120600,4919021965,2035,2040,2040,2035,6299
|
|
20240522,120500,4906197690,2040,2035,2040,2030,8132
|
|
20240522,120400,4889681570,2040,2040,2040,2030,12298
|
|
20240522,120300,4864669250,2040,2045,2045,2035,443
|
|
20240522,120200,4863767160,2035,2050,2050,2035,6543
|
|
20240522,120100,4850440495,2050,2050,2050,2035,1317
|
|
20240522,120000,4847755360,2050,2035,2050,2035,744
|
|
20240522,115900,4846240870,2040,2050,2050,2035,7304
|
|
20240522,115800,4831341575,2045,2050,2050,2045,1223
|
|
20240522,115700,4828837985,2050,2045,2050,2045,1816
|
|
20240522,115600,4825123290,2045,2045,2045,2045,1666
|
|
20240522,115500,4821716320,2045,2045,2045,2040,568
|
|
20240522,115400,4820557120,2045,2045,2045,2045,414
|
|
20240522,115300,4819710490,2045,2045,2045,2040,723
|
|
20240522,115200,4818233455,2045,2040,2050,2040,4187
|
|
20240522,115100,4809688190,2045,2045,2045,2040,1218
|
|
20240522,115000,4807202380,2045,2045,2045,2040,420
|
|
20240522,114900,4806344980,2045,2045,2045,2045,2
|
|
20240522,114800,4806340890,2045,2040,2050,2035,3557
|
|
20240522,114700,4799097090,2040,2040,2045,2040,4958
|
|
20240522,114600,4788982610,2050,2045,2050,2040,5434
|
|
20240522,114500,4777889375,2050,2045,2050,2040,844
|
|
20240522,114400,4776164705,2045,2045,2045,2040,2251
|
|
20240522,114300,4771571795,2045,2045,2045,2045,1584
|
|
20240522,114200,4768332515,2045,2045,2045,2040,530
|
|
20240522,114100,4767250010,2040,2040,2045,2040,1015
|
|
20240522,114000,4765179350,2045,2045,2045,2040,536
|
|
20240522,113900,4764085710,2045,2045,2045,2045,602
|
|
20240522,113800,4762854620,2040,2050,2050,2040,10384
|
|
20240522,113700,4741648345,2045,2050,2050,2045,619
|
|
20240522,113600,4740382375,2050,2055,2055,2050,1143
|
|
20240522,113500,4738038000,2055,2045,2055,2045,117
|
|
20240522,113400,4737798645,2045,2055,2055,2045,16163
|
|
20240522,113300,4704665565,2050,2055,2055,2050,3333
|
|
20240522,113200,4697830080,2055,2050,2055,2050,447
|
|
20240522,113100,4696912805,2055,2050,2055,2050,10048
|
|
20240522,113000,4676314165,2055,2060,2060,2050,369
|
|
20240522,112900,4675556780,2060,2055,2060,2045,10598
|
|
20240522,112800,4653860500,2060,2060,2065,2050,18194
|
|
20240522,112700,4616462930,2065,2060,2065,2055,3363
|
|
20240522,112600,4609535300,2060,2060,2060,2055,1908
|
|
20240522,112500,4605607670,2060,2055,2060,2055,2084
|
|
20240522,112400,4601320050,2060,2060,2060,2060,1568
|
|
20240522,112300,4598089970,2060,2050,2060,2050,5986
|
|
20240522,112200,4585794540,2050,2055,2055,2050,3680
|
|
20240522,112100,4578249640,2055,2055,2055,2055,0
|
|
20240522,112000,4578249640,2055,2055,2055,2050,5362
|
|
20240522,111900,4567241230,2055,2055,2055,2050,1093
|
|
20240522,111800,4565000465,2050,2055,2055,2050,5348
|
|
20240522,111700,4554036545,2050,2050,2055,2050,1998
|
|
20240522,111600,4549939585,2050,2055,2055,2050,1658
|
|
20240522,111500,4546539540,2050,2050,2055,2050,1275
|
|
20240522,111400,4543925595,2055,2045,2055,2045,2870
|
|
20240522,111300,4538050305,2050,2055,2055,2050,5210
|
|
20240522,111200,4527365460,2055,2050,2055,2050,1035
|
|
20240522,111100,4525243385,2055,2050,2055,2050,5584
|
|
20240522,111000,4513795350,2050,2050,2050,2050,90
|
|
20240522,110900,4513610850,2045,2055,2055,2045,5066
|
|
20240522,110800,4503228115,2055,2055,2055,2050,5205
|
|
20240522,110700,4492544370,2055,2050,2055,2050,22015
|
|
20240522,110600,4447412615,2050,2045,2050,2045,3664
|
|
20240522,110500,4439917785,2045,2045,2045,2040,1332
|
|
20240522,110400,4437198995,2045,2040,2045,2040,1757
|
|
20240522,110300,4433613435,2045,2045,2045,2040,1350
|
|
20240522,110200,4430859220,2045,2040,2045,2040,1951
|
|
20240522,110100,4426876140,2040,2040,2040,2040,1869
|
|
20240522,110000,4423063380,2045,2040,2045,2040,1249
|
|
20240522,105900,4420515275,2045,2045,2045,2040,545
|
|
20240522,105800,4419401680,2045,2045,2045,2045,313
|
|
20240522,105700,4418761595,2045,2045,2045,2040,3018
|
|
20240522,105600,4412589790,2045,2040,2045,2035,770
|
|
20240522,105500,4411018835,2045,2045,2045,2035,285
|
|
20240522,105400,4410437150,2035,2040,2045,2035,1234
|
|
20240522,105300,4407921365,2045,2035,2045,2035,6239
|
|
20240522,105200,4395172610,2045,2030,2045,2030,11654
|
|
20240522,105100,4371494010,2035,2035,2035,2030,19348
|
|
20240522,105000,4332208480,2035,2045,2045,2035,53499
|
|
20240522,104900,4223206270,2050,2045,2050,2045,4649
|
|
20240522,104800,4213698150,2045,2040,2045,2040,6703
|
|
20240522,104700,4200014615,2045,2040,2045,2040,9843
|
|
20240522,104600,4179934810,2040,2045,2045,2040,5685
|
|
20240522,104500,4168331925,2045,2045,2050,2045,5879
|
|
20240522,104400,4156303025,2045,2045,2045,2045,2290
|
|
20240522,104300,4151619975,2045,2045,2050,2045,2261
|
|
20240522,104200,4146994410,2045,2045,2045,2045,2936
|
|
20240522,104100,4140990290,2040,2040,2040,2035,1769
|
|
20240522,104000,4137383490,2035,2030,2040,2030,2751
|
|
20240522,103900,4131788030,2030,2035,2035,2030,366
|
|
20240522,103800,4131043970,2030,2030,2035,2025,6863
|
|
20240522,103700,4117111760,2030,2025,2035,2025,9309
|
|
20240522,103600,4098233485,2030,2030,2035,2025,5826
|
|
20240522,103500,4086406325,2030,2030,2030,2025,3280
|
|
20240522,103400,4079753600,2030,2030,2030,2025,6077
|
|
20240522,103300,4067438630,2030,2030,2030,2025,2217
|
|
20240522,103200,4062938530,2030,2030,2030,2025,6016
|
|
20240522,103100,4050726075,2030,2030,2030,2025,1121
|
|
20240522,103000,4048451945,2030,2025,2030,2025,419
|
|
20240522,102900,4047602370,2025,2030,2030,2025,457
|
|
20240522,102800,4046676820,2025,2030,2030,2025,53346
|
|
20240522,102700,3938479310,2030,2035,2040,2030,34951
|
|
20240522,102600,3867367460,2035,2045,2045,2035,24891
|
|
20240522,102500,3816554490,2045,2040,2045,2035,5801
|
|
20240522,102400,3804728070,2040,2040,2040,2040,4717
|
|
20240522,102300,3795105390,2040,2040,2040,2040,2071
|
|
20240522,102200,3790880550,2040,2040,2040,2035,463
|
|
20240522,102100,3789937200,2040,2040,2040,2035,21562
|
|
20240522,102000,3745960115,2040,2045,2045,2040,5692
|
|
20240522,101900,3734330990,2045,2045,2045,2045,7714
|
|
20240522,101800,3718555860,2045,2045,2045,2040,240
|
|
20240522,101700,3718065065,2045,2045,2045,2035,7160
|
|
20240522,101600,3703464840,2045,2045,2045,2040,4766
|
|
20240522,101500,3693731980,2040,2045,2045,2040,2075
|
|
20240522,101400,3689489760,2045,2040,2045,2040,3008
|
|
20240522,101300,3683348365,2045,2040,2045,2040,3846
|
|
20240522,101200,3675490795,2040,2040,2040,2035,2548
|
|
20240522,101100,3670297055,2035,2045,2045,2035,52840
|
|
20240522,101000,3562677820,2045,2045,2045,2040,25110
|
|
20240522,100900,3511385450,2045,2050,2050,2045,5596
|
|
20240522,100800,3499915555,2045,2040,2050,2040,2809
|
|
20240522,100700,3494171630,2045,2050,2050,2045,11583
|
|
20240522,100600,3470480260,2050,2050,2050,2050,1382
|
|
20240522,100500,3467647160,2050,2045,2050,2045,4362
|
|
20240522,100400,3458705615,2045,2045,2050,2045,10218
|
|
20240522,100300,3437761160,2050,2050,2050,2045,17676
|
|
20240522,100200,3401530710,2050,2045,2055,2045,4426
|
|
20240522,100100,3392455700,2045,2045,2050,2045,19237
|
|
20240522,100000,3353068740,2040,2035,2045,2035,5472
|
|
20240522,095900,3341906210,2040,2035,2040,2035,5363
|
|
20240522,095800,3330982505,2035,2030,2035,2025,18584
|
|
20240522,095700,3293317680,2030,2035,2035,2030,5203
|
|
20240522,095600,3282745515,2035,2035,2035,2030,548
|
|
20240522,095500,3281631360,2040,2030,2040,2020,20490
|
|
20240522,095400,3240096060,2025,2025,2030,2020,36009
|
|
20240522,095300,3167219140,2030,2030,2035,2020,52326
|
|
20240522,095200,3061148375,2035,2035,2035,2030,23423
|
|
20240522,095100,3013588435,2030,2040,2045,2030,28108
|
|
20240522,095000,2956422535,2035,2040,2040,2035,1659
|
|
20240522,094900,2953043165,2035,2040,2040,2035,5792
|
|
20240522,094800,2941249855,2040,2045,2050,2035,19744
|
|
20240522,094700,2900952585,2045,2045,2045,2040,3476
|
|
20240522,094600,2893847540,2045,2045,2045,2040,9118
|
|
20240522,094500,2875201730,2045,2040,2045,2040,2251
|
|
20240522,094400,2870600430,2040,2045,2045,2040,5132
|
|
20240522,094300,2860109515,2045,2045,2050,2045,9722
|
|
20240522,094200,2840228015,2045,2050,2050,2045,5776
|
|
20240522,094100,2828403045,2045,2050,2050,2045,8129
|
|
20240522,094000,2811750250,2050,2045,2050,2040,17064
|
|
20240522,093900,2776834505,2050,2050,2055,2045,10955
|
|
20240522,093800,2754394690,2045,2045,2050,2040,4841
|
|
20240522,093700,2744505660,2050,2040,2050,2035,9652
|
|
20240522,093600,2724794185,2040,2035,2040,2035,20337
|
|
20240522,093500,2683385320,2040,2050,2050,2040,26746
|
|
20240522,093400,2628766485,2050,2050,2050,2045,6838
|
|
20240522,093300,2614767435,2045,2050,2050,2045,11548
|
|
20240522,093200,2591125185,2050,2050,2055,2040,32381
|
|
20240522,093100,2524860205,2050,2050,2050,2045,34697
|
|
20240522,093000,2453890755,2050,2040,2060,2040,16811
|
|
20240522,092900,2419513655,2040,2055,2055,2040,18166
|
|
20240522,092800,2382350195,2050,2055,2060,2045,44149
|
|
20240522,092700,2291886860,2060,2050,2060,2050,30579
|
|
20240522,092600,2229168665,2050,2055,2060,2050,19968
|
|
20240522,092500,2188213950,2050,2055,2060,2050,10648
|
|
20240522,092400,2166347200,2060,2060,2060,2055,7678
|
|
20240522,092300,2150564575,2060,2050,2060,2050,33288
|
|
20240522,092200,2082185655,2050,2060,2060,2050,24186
|
|
20240522,092100,2032526120,2060,2045,2065,2040,35654
|
|
20240522,092000,1959415170,2050,2070,2070,2045,91245
|
|
20240522,091900,1771455260,2075,2070,2080,2070,29295
|
|
20240522,091800,1710759805,2070,2065,2075,2065,23547
|
|
20240522,091700,1662018315,2075,2070,2075,2060,30530
|
|
20240522,091600,1598892760,2070,2075,2075,2065,28399
|
|
20240522,091500,1540154505,2075,2070,2080,2065,21881
|
|
20240522,091400,1494741655,2075,2070,2075,2060,51427
|
|
20240522,091300,1388506450,2070,2085,2085,2060,61132
|
|
20240522,091200,1261866205,2085,2090,2095,2080,37992
|
|
20240522,091100,1182649420,2090,2085,2095,2075,13420
|
|
20240522,091000,1154653425,2080,2090,2090,2080,42937
|
|
20240522,090900,1065215220,2090,2090,2090,2085,5829
|
|
20240522,090800,1053046265,2090,2090,2090,2085,28492
|
|
20240522,090700,993582185,2090,2100,2100,2085,43989
|
|
20240522,090600,901601250,2100,2105,2120,2095,58510
|
|
20240522,090500,778484385,2105,2090,2105,2090,26353
|
|
20240522,090400,723173925,2100,2100,2105,2085,34175
|
|
20240522,090300,651663065,2100,2115,2115,2085,85331
|
|
20240522,090200,472284110,2115,2120,2125,2110,36942
|
|
20240522,090100,393995635,2110,2125,2125,2100,102623
|
|
20240522,090000,177401425,2135,2165,2165,2125,70900
|