586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,184300,967456285,4455,4455,4455,4455,4758
|
|
20240522,184200,967456285,4455,4455,4455,4455,0
|
|
20240522,184100,967456285,4455,4455,4455,4455,0
|
|
20240522,184000,967456285,4455,4455,4455,4455,0
|
|
20240522,183900,967456285,4455,4455,4455,4455,0
|
|
20240522,183800,967456285,4455,4455,4455,4455,0
|
|
20240522,183700,967456285,4455,4455,4455,4455,0
|
|
20240522,183600,967456285,4455,4455,4455,4455,0
|
|
20240522,183500,967456285,4455,4455,4455,4455,0
|
|
20240522,183400,967456285,4455,4455,4455,4455,0
|
|
20240522,183300,967456285,4455,4455,4455,4455,0
|
|
20240522,183200,967456285,4455,4455,4455,4455,0
|
|
20240522,183100,967456285,4455,4455,4455,4455,0
|
|
20240522,183000,967456285,4455,4455,4455,4455,0
|
|
20240522,182900,967456285,4455,4455,4455,4455,0
|
|
20240522,182800,967456285,4455,4455,4455,4455,0
|
|
20240522,182700,967456285,4455,4455,4455,4455,0
|
|
20240522,182600,967456285,4455,4455,4455,4455,0
|
|
20240522,182500,967456285,4455,4455,4455,4455,0
|
|
20240522,182400,967456285,4455,4455,4455,4455,0
|
|
20240522,182300,967456285,4455,4455,4455,4455,0
|
|
20240522,182200,967456285,4455,4455,4455,4455,0
|
|
20240522,182100,967456285,4455,4455,4455,4455,0
|
|
20240522,182000,967456285,4455,4455,4455,4455,0
|
|
20240522,181900,967456285,4455,4455,4455,4455,0
|
|
20240522,181800,967456285,4455,4455,4455,4455,0
|
|
20240522,181700,967456285,4455,4455,4455,4455,0
|
|
20240522,181600,967456285,4455,4455,4455,4455,0
|
|
20240522,181500,967456285,4455,4455,4455,4455,0
|
|
20240522,181400,967456285,4455,4455,4455,4455,0
|
|
20240522,181300,967456285,4455,4455,4455,4455,4758
|
|
20240522,181200,967456285,4455,4455,4455,4455,0
|
|
20240522,181100,967456285,4455,4455,4455,4455,0
|
|
20240522,181000,967456285,4455,4455,4455,4455,0
|
|
20240522,180900,967456285,4455,4455,4455,4455,0
|
|
20240522,180800,967456285,4455,4455,4455,4455,0
|
|
20240522,180700,967456285,4455,4455,4455,4455,0
|
|
20240522,180600,967456285,4455,4455,4455,4455,0
|
|
20240522,180500,967456285,4455,4455,4455,4455,0
|
|
20240522,180400,967456285,4455,4455,4455,4455,0
|
|
20240522,180300,967456285,4455,4455,4455,4455,0
|
|
20240522,180200,967456285,4455,4455,4455,4455,0
|
|
20240522,180100,967456285,4455,4455,4455,4455,0
|
|
20240522,180000,967456285,4455,4455,4455,4455,0
|
|
20240522,175900,967456285,4455,4455,4455,4455,0
|
|
20240522,175800,967456285,4455,4455,4455,4455,0
|
|
20240522,175700,967456285,4455,4455,4455,4455,0
|
|
20240522,175600,967456285,4455,4455,4455,4455,0
|
|
20240522,175500,967456285,4455,4455,4455,4455,0
|
|
20240522,175400,967456285,4455,4455,4455,4455,0
|
|
20240522,175300,967456285,4455,4455,4455,4455,0
|
|
20240522,175200,967456285,4455,4455,4455,4455,0
|
|
20240522,175100,967456285,4455,4455,4455,4455,0
|
|
20240522,175000,967456285,4455,4455,4455,4455,0
|
|
20240522,174900,967456285,4455,4455,4455,4455,0
|
|
20240522,174800,967456285,4455,4455,4455,4455,0
|
|
20240522,174700,967456285,4455,4455,4455,4455,0
|
|
20240522,174600,967456285,4455,4455,4455,4455,0
|
|
20240522,174500,967456285,4455,4455,4455,4455,0
|
|
20240522,174400,967456285,4455,4455,4455,4455,0
|
|
20240522,174300,967456285,4455,4455,4455,4455,4758
|
|
20240522,174200,967456285,4455,4455,4455,4455,0
|
|
20240522,174100,967456285,4455,4455,4455,4455,0
|
|
20240522,174000,967456285,4455,4455,4455,4455,0
|
|
20240522,173900,967456285,4455,4455,4455,4455,0
|
|
20240522,173800,967456285,4455,4455,4455,4455,0
|
|
20240522,173700,967456285,4455,4455,4455,4455,0
|
|
20240522,173600,967456285,4455,4455,4455,4455,0
|
|
20240522,173500,967456285,4455,4455,4455,4455,0
|
|
20240522,173400,967456285,4455,4455,4455,4455,0
|
|
20240522,173300,967456285,4455,4455,4455,4455,0
|
|
20240522,173200,967456285,4455,4455,4455,4455,0
|
|
20240522,173100,967456285,4455,4455,4455,4455,0
|
|
20240522,173000,967456285,4455,4455,4455,4455,0
|
|
20240522,172900,967456285,4455,4455,4455,4455,0
|
|
20240522,172800,967456285,4455,4455,4455,4455,0
|
|
20240522,172700,967456285,4455,4455,4455,4455,0
|
|
20240522,172600,967456285,4455,4455,4455,4455,0
|
|
20240522,172500,967456285,4455,4455,4455,4455,0
|
|
20240522,172400,967456285,4455,4455,4455,4455,0
|
|
20240522,172300,967456285,4455,4455,4455,4455,0
|
|
20240522,172200,967456285,4455,4455,4455,4455,0
|
|
20240522,172100,967456285,4455,4455,4455,4455,0
|
|
20240522,172000,967456285,4455,4455,4455,4455,0
|
|
20240522,171900,967456285,4455,4455,4455,4455,0
|
|
20240522,171800,967456285,4455,4455,4455,4455,0
|
|
20240522,171700,967456285,4455,4455,4455,4455,0
|
|
20240522,171600,967456285,4455,4455,4455,4455,0
|
|
20240522,171500,967456285,4455,4455,4455,4455,0
|
|
20240522,171400,967456285,4455,4455,4455,4455,0
|
|
20240522,171300,967456285,4455,4455,4455,4455,4758
|
|
20240522,171200,967456285,4455,4455,4455,4455,0
|
|
20240522,171100,967456285,4455,4455,4455,4455,0
|
|
20240522,171000,967456285,4455,4455,4455,4455,0
|
|
20240522,170900,967456285,4455,4455,4455,4455,0
|
|
20240522,170800,967456285,4455,4455,4455,4455,0
|
|
20240522,170700,967456285,4455,4455,4455,4455,0
|
|
20240522,170600,967456285,4455,4455,4455,4455,0
|
|
20240522,170500,967456285,4455,4455,4455,4455,0
|
|
20240522,170400,967456285,4455,4455,4455,4455,0
|
|
20240522,170300,967456285,4455,4455,4455,4455,0
|
|
20240522,170200,967456285,4455,4455,4455,4455,0
|
|
20240522,170100,967456285,4455,4455,4455,4455,0
|
|
20240522,170000,967456285,4455,4455,4455,4455,0
|
|
20240522,165900,967456285,4455,4455,4455,4455,0
|
|
20240522,165800,967456285,4455,4455,4455,4455,0
|
|
20240522,165700,967456285,4455,4455,4455,4455,0
|
|
20240522,165600,967456285,4455,4455,4455,4455,0
|
|
20240522,165500,967456285,4455,4455,4455,4455,0
|
|
20240522,165400,967456285,4455,4455,4455,4455,0
|
|
20240522,165300,967456285,4455,4455,4455,4455,0
|
|
20240522,165200,967456285,4455,4455,4455,4455,0
|
|
20240522,165100,967456285,4455,4455,4455,4455,0
|
|
20240522,165000,967456285,4455,4455,4455,4455,0
|
|
20240522,164900,967456285,4455,4455,4455,4455,0
|
|
20240522,164800,967456285,4455,4455,4455,4455,0
|
|
20240522,164700,967456285,4455,4455,4455,4455,0
|
|
20240522,164600,967456285,4455,4455,4455,4455,0
|
|
20240522,164500,967456285,4455,4455,4455,4455,0
|
|
20240522,164400,967456285,4455,4455,4455,4455,0
|
|
20240522,164300,967456285,4455,4455,4455,4455,4758
|
|
20240522,164200,967456285,4455,4455,4455,4455,0
|
|
20240522,164100,967456285,4455,4455,4455,4455,0
|
|
20240522,164000,967456285,4455,4455,4455,4455,0
|
|
20240522,163900,967456285,4455,4455,4455,4455,0
|
|
20240522,163800,967456285,4455,4455,4455,4455,0
|
|
20240522,163700,967456285,4455,4455,4455,4455,0
|
|
20240522,163600,967456285,4455,4455,4455,4455,0
|
|
20240522,163500,967456285,4455,4455,4455,4455,0
|
|
20240522,163400,967456285,4455,4455,4455,4455,0
|
|
20240522,163300,967456285,4455,4455,4455,4455,0
|
|
20240522,163200,967456285,4455,4455,4455,4455,0
|
|
20240522,163100,967456285,4455,4455,4455,4455,0
|
|
20240522,163000,967456285,4455,4455,4455,4455,0
|
|
20240522,162900,967456285,4455,4455,4455,4455,0
|
|
20240522,162800,967456285,4455,4455,4455,4455,0
|
|
20240522,162700,967456285,4455,4455,4455,4455,0
|
|
20240522,162600,967456285,4455,4455,4455,4455,0
|
|
20240522,162500,967456285,4455,4455,4455,4455,0
|
|
20240522,162400,967456285,4455,4455,4455,4455,0
|
|
20240522,162300,967456285,4455,4455,4455,4455,0
|
|
20240522,162200,967456285,4455,4455,4455,4455,0
|
|
20240522,162100,967456285,4455,4455,4455,4455,0
|
|
20240522,162000,967456285,4455,4455,4455,4455,0
|
|
20240522,161900,967456285,4455,4455,4455,4455,0
|
|
20240522,161800,967456285,4455,4455,4455,4455,0
|
|
20240522,161700,967456285,4455,4455,4455,4455,0
|
|
20240522,161600,967456285,4455,4455,4455,4455,0
|
|
20240522,161500,967456285,4455,4455,4455,4455,0
|
|
20240522,161400,967456285,4455,4455,4455,4455,0
|
|
20240522,161300,967456285,4455,4455,4455,4455,4758
|
|
20240522,161200,967456285,4455,4455,4455,4455,0
|
|
20240522,161100,967456285,4455,4455,4455,4455,0
|
|
20240522,161000,967456285,4455,4455,4455,4455,0
|
|
20240522,160900,967456285,4455,4455,4455,4455,0
|
|
20240522,160800,967456285,4455,4455,4455,4455,0
|
|
20240522,160700,967456285,4455,4455,4455,4455,0
|
|
20240522,160600,967456285,4455,4455,4455,4455,0
|
|
20240522,160500,967456285,4455,4455,4455,4455,0
|
|
20240522,160400,967456285,4455,4455,4455,4455,0
|
|
20240522,160300,967456285,4455,4455,4455,4455,0
|
|
20240522,160200,967456285,4455,4455,4455,4455,0
|
|
20240522,160100,967456285,4455,4455,4455,4455,0
|
|
20240522,160000,967456285,4455,4455,4455,4455,0
|
|
20240522,155900,967456285,4455,4455,4455,4455,0
|
|
20240522,155800,967456285,4455,4455,4455,4455,0
|
|
20240522,155700,967456285,4455,4455,4455,4455,0
|
|
20240522,155600,967456285,4455,4455,4455,4455,0
|
|
20240522,155500,967456285,4455,4455,4455,4455,0
|
|
20240522,155400,967456285,4455,4455,4455,4455,0
|
|
20240522,155300,967456285,4455,4455,4455,4455,0
|
|
20240522,155200,967456285,4455,4455,4455,4455,0
|
|
20240522,155100,967456285,4455,4455,4455,4455,0
|
|
20240522,155000,967456285,4455,4455,4455,4455,0
|
|
20240522,154900,967456285,4455,4455,4455,4455,0
|
|
20240522,154800,967456285,4455,4455,4455,4455,0
|
|
20240522,154700,967456285,4455,4455,4455,4455,0
|
|
20240522,154600,967456285,4455,4455,4455,4455,0
|
|
20240522,154500,967456285,4455,4455,4455,4455,0
|
|
20240522,154400,967456285,4455,4455,4455,4455,0
|
|
20240522,154300,967456285,4455,4455,4455,4455,4758
|
|
20240522,154200,967456285,4455,4455,4455,4455,0
|
|
20240522,154100,967456285,4455,4455,4455,4455,0
|
|
20240522,154000,967456285,4455,4455,4455,4455,0
|
|
20240522,153900,967456285,4455,4455,4455,4455,0
|
|
20240522,153800,967456285,4455,4455,4455,4455,0
|
|
20240522,153700,967456285,4455,4455,4455,4455,0
|
|
20240522,153600,967456285,4455,4455,4455,4455,0
|
|
20240522,153500,967456285,4455,4455,4455,4455,0
|
|
20240522,153400,967456285,4455,4455,4455,4455,0
|
|
20240522,153300,967456285,4455,4455,4455,4455,0
|
|
20240522,153200,967456285,4455,4455,4455,4455,0
|
|
20240522,153100,967456285,4455,4455,4455,4455,0
|
|
20240522,153000,967456285,4455,4455,4455,4455,4758
|
|
20240522,152900,946259395,4465,4465,4465,4465,0
|
|
20240522,152800,946259395,4465,4465,4465,4465,0
|
|
20240522,152700,946259395,4465,4465,4465,4465,0
|
|
20240522,152600,946259395,4465,4465,4465,4465,0
|
|
20240522,152500,946259395,4465,4465,4465,4465,0
|
|
20240522,152400,946259395,4465,4465,4465,4465,0
|
|
20240522,152300,946259395,4465,4465,4465,4465,0
|
|
20240522,152200,946259395,4465,4465,4465,4465,0
|
|
20240522,152100,946259395,4465,4465,4465,4465,0
|
|
20240522,152000,946259395,4465,4465,4465,4465,0
|
|
20240522,151900,946259395,4465,4465,4470,4460,706
|
|
20240522,151800,943108090,4470,4465,4470,4460,531
|
|
20240522,151700,940737330,4470,4470,4470,4465,78
|
|
20240522,151600,940388715,4470,4470,4470,4470,90
|
|
20240522,151500,939986415,4465,4470,4470,4465,588
|
|
20240522,151400,937360990,4465,4465,4470,4465,1070
|
|
20240522,151300,932583005,4470,4465,4470,4465,278
|
|
20240522,151200,931341240,4460,4465,4465,4460,2170
|
|
20240522,151100,921654375,4470,4470,4470,4470,3
|
|
20240522,151000,921640965,4465,4465,4465,4465,934
|
|
20240522,150900,917470655,4460,4465,4465,4460,238
|
|
20240522,150800,916409155,4465,4465,4465,4460,512
|
|
20240522,150700,914125575,4460,4465,4465,4460,2259
|
|
20240522,150600,904040145,4465,4465,4465,4465,200
|
|
20240522,150500,903147145,4470,4470,4470,4470,1
|
|
20240522,150400,903142675,4470,4470,4470,4470,500
|
|
20240522,150300,900907675,4470,4465,4470,4465,600
|
|
20240522,150200,898226675,4465,4470,4470,4465,221
|
|
20240522,150100,897239770,4460,4460,4460,4460,102
|
|
20240522,150000,896784850,4460,4460,4460,4460,644
|
|
20240522,145900,893912610,4470,4470,4470,4470,2
|
|
20240522,145800,893903670,4470,4470,4470,4460,274
|
|
20240522,145700,892680780,4470,4470,4470,4470,3
|
|
20240522,145600,892667370,4465,4470,4470,4465,128
|
|
20240522,145500,892095840,4475,4470,4475,4465,1003
|
|
20240522,145400,887617370,4475,4465,4475,4465,163
|
|
20240522,145300,886889545,4465,4465,4465,4465,2
|
|
20240522,145200,886880615,4475,4470,4475,4460,212
|
|
20240522,145100,885935060,4470,4465,4470,4460,703
|
|
20240522,145000,882798980,4475,4475,4475,4475,0
|
|
20240522,144900,882798980,4475,4475,4475,4475,1
|
|
20240522,144800,882794505,4460,4470,4475,4460,7312
|
|
20240522,144700,850167325,4470,4470,4475,4470,396
|
|
20240522,144600,848397200,4475,4470,4475,4470,1097
|
|
20240522,144500,843493605,4470,4470,4470,4470,0
|
|
20240522,144400,843493605,4470,4470,4470,4470,0
|
|
20240522,144300,843493605,4470,4475,4475,4470,217
|
|
20240522,144200,842523610,4470,4470,4470,4470,109
|
|
20240522,144100,842036380,4470,4470,4470,4470,1000
|
|
20240522,144000,837566380,4470,4475,4475,4470,164
|
|
20240522,143900,836833295,4475,4475,4475,4475,50
|
|
20240522,143800,836609545,4470,4470,4470,4470,0
|
|
20240522,143700,836609545,4470,4470,4470,4470,246
|
|
20240522,143600,835509925,4470,4470,4470,4470,2
|
|
20240522,143500,835500985,4465,4465,4465,4465,500
|
|
20240522,143400,833268485,4470,4470,4470,4465,2271
|
|
20240522,143300,823128220,4470,4470,4470,4470,163
|
|
20240522,143200,822399610,4475,4475,4475,4475,0
|
|
20240522,143100,822399610,4475,4470,4475,4470,594
|
|
20240522,143000,819743405,4475,4475,4475,4475,1
|
|
20240522,142900,819738930,4470,4475,4475,4470,3154
|
|
20240522,142800,805640475,4480,4480,4480,4480,5
|
|
20240522,142700,805618075,4480,4475,4480,4470,168
|
|
20240522,142600,804867080,4475,4475,4475,4475,13
|
|
20240522,142500,804808905,4485,4485,4485,4485,0
|
|
20240522,142400,804808905,4485,4485,4485,4485,1
|
|
20240522,142300,804804420,4475,4470,4475,4470,572
|
|
20240522,142200,802245885,4475,4485,4485,4475,400
|
|
20240522,142100,800453635,4485,4480,4485,4480,36
|
|
20240522,142000,800292190,4480,4480,4480,4480,1
|
|
20240522,141900,800287710,4470,4480,4480,4470,238
|
|
20240522,141800,799223820,4490,4485,4490,4485,100
|
|
20240522,141700,798775035,4485,4485,4485,4485,1
|
|
20240522,141600,798770550,4470,4475,4475,4470,202
|
|
20240522,141500,797867495,4485,4485,4485,4485,0
|
|
20240522,141400,797867495,4485,4485,4485,4485,1
|
|
20240522,141300,797863010,4470,4475,4475,4470,1158
|
|
20240522,141200,792684345,4480,4480,4480,4480,60
|
|
20240522,141100,792415545,4485,4485,4485,4485,1
|
|
20240522,141000,792411060,4475,4480,4480,4475,189
|
|
20240522,140900,791565020,4475,4480,4480,4475,6
|
|
20240522,140800,791538145,4480,4480,4480,4480,60
|
|
20240522,140700,791269345,4480,4480,4480,4480,2
|
|
20240522,140600,791260385,4475,4475,4475,4475,239
|
|
20240522,140500,790190860,4475,4485,4485,4475,99
|
|
20240522,140400,789747725,4485,4485,4485,4485,10
|
|
20240522,140300,789702875,4485,4485,4485,4485,0
|
|
20240522,140200,789702875,4485,4475,4485,4470,12314
|
|
20240522,140100,734633440,4475,4485,4485,4475,345
|
|
20240522,140000,733088775,4485,4485,4485,4485,10
|
|
20240522,135900,733043925,4485,4485,4485,4485,0
|
|
20240522,135800,733043925,4485,4480,4485,4475,755
|
|
20240522,135700,729663505,4480,4480,4480,4480,700
|
|
20240522,135600,726527505,4480,4480,4480,4480,138
|
|
20240522,135500,725909265,4485,4485,4485,4485,2
|
|
20240522,135400,725900295,4480,4480,4480,4480,0
|
|
20240522,135300,725900295,4480,4480,4480,4480,417
|
|
20240522,135200,724032135,4480,4485,4485,4480,4551
|
|
20240522,135100,703643500,4485,4485,4485,4485,4
|
|
20240522,135000,703625560,4485,4485,4485,4480,208
|
|
20240522,134900,702693685,4485,4485,4485,4480,1009
|
|
20240522,134800,698173320,4485,4485,4485,4485,588
|
|
20240522,134700,695536140,4485,4480,4485,4480,248
|
|
20240522,134600,694424865,4485,4485,4485,4485,30
|
|
20240522,134500,694290315,4490,4490,4490,4490,1
|
|
20240522,134400,694285825,4480,4485,4485,4480,1000
|
|
20240522,134300,689804295,4490,4490,4490,4490,0
|
|
20240522,134200,689804295,4490,4490,4490,4485,247
|
|
20240522,134100,688696430,4490,4485,4490,4485,532
|
|
20240522,134000,686310250,4490,4490,4490,4490,95
|
|
20240522,133900,685883700,4490,4490,4490,4485,969
|
|
20240522,133800,681537725,4490,4490,4490,4485,153
|
|
20240522,133700,680851435,4490,4490,4490,4490,583
|
|
20240522,133600,678233765,4495,4490,4495,4490,3501
|
|
20240522,133500,662514270,4495,4495,4495,4495,25
|
|
20240522,133400,662401895,4495,4495,4495,4495,96
|
|
20240522,133300,661970375,4500,4500,4500,4500,11
|
|
20240522,133200,661920875,4500,4500,4500,4500,1
|
|
20240522,133100,661916375,4500,4500,4500,4500,111
|
|
20240522,133000,661416875,4500,4500,4500,4500,1
|
|
20240522,132900,661412375,4495,4495,4495,4495,0
|
|
20240522,132800,661412375,4495,4495,4495,4495,11
|
|
20240522,132700,661362930,4480,4490,4490,4480,3142
|
|
20240522,132600,647282295,4500,4495,4500,4495,499
|
|
20240522,132500,645039285,4495,4495,4495,4495,0
|
|
20240522,132400,645039285,4495,4495,4495,4495,0
|
|
20240522,132300,645039285,4495,4495,4495,4495,59
|
|
20240522,132200,644774080,4490,4490,4490,4490,500
|
|
20240522,132100,642529080,4495,4495,4495,4495,0
|
|
20240522,132000,642529080,4495,4495,4495,4495,1
|
|
20240522,131900,642524585,4495,4495,4495,4495,3
|
|
20240522,131800,642511100,4500,4500,4500,4500,0
|
|
20240522,131700,642511100,4500,4490,4500,4490,73
|
|
20240522,131600,642183320,4500,4495,4500,4495,635
|
|
20240522,131500,639328070,4490,4490,4490,4490,498
|
|
20240522,131400,637092050,4490,4490,4490,4490,1
|
|
20240522,131300,637087560,4485,4485,4485,4485,0
|
|
20240522,131200,637087560,4485,4485,4485,4485,195
|
|
20240522,131100,636212985,4485,4485,4485,4485,98
|
|
20240522,131000,635773455,4485,4485,4490,4485,1731
|
|
20240522,130900,628009910,4480,4480,4480,4480,120
|
|
20240522,130800,627472310,4480,4480,4480,4480,217
|
|
20240522,130700,626500150,4480,4480,4485,4480,3248
|
|
20240522,130600,611949105,4485,4485,4485,4485,0
|
|
20240522,130500,611949105,4485,4485,4485,4485,1000
|
|
20240522,130400,607464105,4485,4480,4485,4480,244
|
|
20240522,130300,606370980,4480,4480,4480,4480,400
|
|
20240522,130200,604578980,4480,4485,4485,4480,72
|
|
20240522,130100,604256085,4485,4485,4485,4485,6
|
|
20240522,130000,604229175,4480,4480,4480,4480,3
|
|
20240522,125900,604215735,4480,4490,4490,4480,289
|
|
20240522,125800,602920970,4480,4485,4490,4480,3849
|
|
20240522,125700,585676685,4485,4485,4485,4480,74
|
|
20240522,125600,585344800,4485,4480,4485,4480,2337
|
|
20240522,125500,574874990,4485,4495,4495,4485,5733
|
|
20240522,125400,549147475,4490,4495,4495,4490,831
|
|
20240522,125300,545416265,4490,4490,4490,4490,2178
|
|
20240522,125200,535637045,4495,4495,4495,4495,5
|
|
20240522,125100,535614570,4495,4490,4495,4490,1232
|
|
20240522,125000,530082885,4490,4490,4490,4490,1742
|
|
20240522,124900,522261305,4485,4485,4485,4485,0
|
|
20240522,124800,522261305,4485,4495,4495,4485,4503
|
|
20240522,124700,502045345,4495,4495,4495,4495,0
|
|
20240522,124600,502045345,4495,4495,4495,4495,3
|
|
20240522,124500,502031860,4500,4500,4500,4500,1
|
|
20240522,124400,502027360,4495,4495,4495,4495,358
|
|
20240522,124300,500418150,4500,4500,4500,4500,8
|
|
20240522,124200,500382150,4500,4500,4500,4500,3
|
|
20240522,124100,500368650,4495,4495,4495,4495,236
|
|
20240522,124000,499307830,4500,4500,4500,4500,0
|
|
20240522,123900,499307830,4500,4495,4500,4495,3
|
|
20240522,123800,499294340,4495,4495,4495,4495,178
|
|
20240522,123700,498494230,4500,4500,4500,4500,64
|
|
20240522,123600,498206230,4500,4500,4500,4500,3
|
|
20240522,123500,498192730,4500,4495,4500,4495,218
|
|
20240522,123400,497212815,4495,4495,4495,4495,1534
|
|
20240522,123300,490317485,4495,4495,4495,4495,239
|
|
20240522,123200,489243180,4500,4500,4500,4500,11
|
|
20240522,123100,489193680,4495,4495,4495,4495,284
|
|
20240522,123000,487917100,4495,4500,4505,4495,187
|
|
20240522,122900,487076520,4500,4505,4505,4500,1007
|
|
20240522,122800,482545015,4505,4500,4505,4500,232
|
|
20240522,122700,481501010,4505,4505,4505,4505,22
|
|
20240522,122600,481401900,4505,4500,4505,4500,176
|
|
20240522,122500,480609895,4500,4500,4500,4500,0
|
|
20240522,122400,480609895,4500,4505,4505,4500,1136
|
|
20240522,122300,475492895,4500,4505,4505,4500,1061
|
|
20240522,122200,470718390,4500,4500,4500,4500,2739
|
|
20240522,122100,458392890,4505,4505,4505,4505,2
|
|
20240522,122000,458383880,4500,4505,4505,4500,612
|
|
20240522,121900,455627725,4500,4500,4500,4500,150
|
|
20240522,121800,454952725,4500,4500,4500,4500,0
|
|
20240522,121700,454952725,4500,4500,4500,4500,3348
|
|
20240522,121600,439886725,4505,4505,4505,4505,1
|
|
20240522,121500,439882220,4500,4500,4500,4500,0
|
|
20240522,121400,439882220,4500,4500,4500,4500,212
|
|
20240522,121300,438928220,4505,4500,4505,4500,161
|
|
20240522,121200,438203715,4505,4505,4505,4505,101
|
|
20240522,121100,437748710,4505,4505,4505,4500,175
|
|
20240522,121000,436961200,4505,4505,4505,4505,3118
|
|
20240522,120900,422914610,4505,4505,4505,4505,238
|
|
20240522,120800,421842420,4510,4510,4510,4510,0
|
|
20240522,120700,421842420,4510,4505,4510,4505,177
|
|
20240522,120600,421045030,4510,4510,4510,4510,0
|
|
20240522,120500,421045030,4510,4510,4510,4510,7
|
|
20240522,120400,421013460,4510,4515,4515,4510,3
|
|
20240522,120300,420999925,4510,4510,4510,4510,1
|
|
20240522,120200,420995415,4515,4515,4515,4515,0
|
|
20240522,120100,420995415,4515,4515,4515,4515,0
|
|
20240522,120000,420995415,4515,4515,4515,4515,1
|
|
20240522,115900,420990900,4510,4510,4510,4510,0
|
|
20240522,115800,420990900,4510,4510,4510,4510,12
|
|
20240522,115700,420936780,4520,4520,4520,4520,6
|
|
20240522,115600,420909660,4510,4510,4510,4510,0
|
|
20240522,115500,420909660,4510,4510,4510,4510,1084
|
|
20240522,115400,416020820,4510,4510,4510,4510,1
|
|
20240522,115300,416016310,4510,4510,4510,4510,0
|
|
20240522,115200,416016310,4510,4510,4510,4510,0
|
|
20240522,115100,416016310,4510,4510,4510,4510,153
|
|
20240522,115000,415326280,4505,4510,4510,4505,6025
|
|
20240522,114900,388183530,4510,4510,4510,4510,100
|
|
20240522,114800,387732530,4510,4505,4510,4505,4104
|
|
20240522,114700,369241510,4500,4500,4500,4500,0
|
|
20240522,114600,369241510,4500,4500,4500,4500,135
|
|
20240522,114500,368634010,4500,4500,4500,4500,792
|
|
20240522,114400,365070010,4500,4500,4500,4500,3398
|
|
20240522,114300,349779010,4500,4505,4505,4500,199
|
|
20240522,114200,348883485,4505,4505,4505,4505,3
|
|
20240522,114100,348869970,4505,4505,4505,4500,232
|
|
20240522,114000,347825790,4500,4500,4500,4500,1101
|
|
20240522,113900,342871290,4505,4505,4505,4505,0
|
|
20240522,113800,342871290,4505,4505,4505,4500,241
|
|
20240522,113700,341786685,4505,4505,4505,4505,10
|
|
20240522,113600,341741635,4505,4505,4505,4505,0
|
|
20240522,113500,341741635,4505,4505,4505,4505,1
|
|
20240522,113400,341737130,4500,4500,4500,4500,244
|
|
20240522,113300,340639130,4505,4505,4505,4505,0
|
|
20240522,113200,340639130,4505,4505,4505,4505,1
|
|
20240522,113100,340634625,4500,4500,4500,4500,0
|
|
20240522,113000,340634625,4500,4500,4500,4500,403
|
|
20240522,112900,338821125,4500,4500,4500,4500,1
|
|
20240522,112800,338816625,4500,4500,4500,4500,246
|
|
20240522,112700,337709625,4500,4500,4500,4500,454
|
|
20240522,112600,335666625,4500,4500,4500,4500,0
|
|
20240522,112500,335666625,4500,4500,4500,4500,2976
|
|
20240522,112400,322274625,4500,4500,4500,4500,431
|
|
20240522,112300,320335125,4500,4500,4500,4500,0
|
|
20240522,112200,320335125,4500,4500,4500,4500,2844
|
|
20240522,112100,307537125,4500,4505,4505,4500,207
|
|
20240522,112000,306605475,4500,4500,4500,4500,0
|
|
20240522,111900,306605475,4500,4500,4505,4500,722
|
|
20240522,111800,303356470,4500,4500,4500,4500,1003
|
|
20240522,111700,298842970,4500,4500,4500,4500,2000
|
|
20240522,111600,289842970,4505,4500,4505,4500,177
|
|
20240522,111500,289046465,4500,4500,4500,4500,0
|
|
20240522,111400,289046465,4500,4500,4500,4500,1585
|
|
20240522,111300,281913965,4505,4505,4505,4505,2
|
|
20240522,111200,281904955,4505,4505,4505,4505,0
|
|
20240522,111100,281904955,4505,4505,4505,4505,4
|
|
20240522,111000,281886935,4500,4505,4505,4500,194
|
|
20240522,110900,281013930,4500,4500,4500,4500,10
|
|
20240522,110800,280968930,4500,4500,4500,4500,1155
|
|
20240522,110700,275771430,4500,4500,4500,4500,0
|
|
20240522,110600,275771430,4500,4500,4500,4500,13
|
|
20240522,110500,275712930,4495,4495,4495,4495,0
|
|
20240522,110400,275712930,4495,4495,4495,4495,303
|
|
20240522,110300,274350945,4495,4500,4500,4495,230
|
|
20240522,110200,273317090,4500,4500,4500,4500,22
|
|
20240522,110100,273218090,4495,4495,4495,4495,111
|
|
20240522,110000,272719145,4500,4500,4500,4500,43
|
|
20240522,105900,272525645,4500,4500,4505,4500,1378
|
|
20240522,105800,266324640,4500,4495,4500,4495,141
|
|
20240522,105700,265690835,4500,4500,4500,4500,118
|
|
20240522,105600,265159835,4500,4500,4500,4500,0
|
|
20240522,105500,265159835,4500,4500,4500,4500,29
|
|
20240522,105400,265029335,4505,4500,4505,4495,1221
|
|
20240522,105300,259540530,4500,4500,4500,4500,37
|
|
20240522,105200,259374030,4500,4505,4505,4500,11
|
|
20240522,105100,259324480,4505,4505,4505,4505,1
|
|
20240522,105000,259319975,4505,4505,4505,4505,1
|
|
20240522,104900,259315470,4505,4505,4505,4505,0
|
|
20240522,104800,259315470,4505,4505,4505,4505,0
|
|
20240522,104700,259315470,4505,4500,4505,4500,419
|
|
20240522,104600,257429965,4505,4505,4505,4505,11
|
|
20240522,104500,257380410,4505,4505,4505,4505,0
|
|
20240522,104400,257380410,4505,4505,4505,4505,1
|
|
20240522,104300,257375905,4500,4500,4500,4500,176
|
|
20240522,104200,256583905,4500,4500,4500,4500,1
|
|
20240522,104100,256579405,4500,4500,4505,4500,1008
|
|
20240522,104000,252043400,4505,4505,4505,4505,0
|
|
20240522,103900,252043400,4505,4505,4505,4505,0
|
|
20240522,103800,252043400,4505,4505,4505,4505,3
|
|
20240522,103700,252029885,4505,4505,4505,4505,0
|
|
20240522,103600,252029885,4505,4505,4505,4505,0
|
|
20240522,103500,252029885,4505,4505,4505,4505,1
|
|
20240522,103400,252025380,4500,4500,4500,4500,0
|
|
20240522,103300,252025380,4500,4500,4500,4500,159
|
|
20240522,103200,251309880,4505,4505,4505,4505,4
|
|
20240522,103100,251291860,4500,4505,4505,4500,2
|
|
20240522,103000,251282855,4505,4505,4505,4505,95
|
|
20240522,102900,250854880,4505,4505,4505,4505,27
|
|
20240522,102800,250733245,4505,4505,4505,4505,11
|
|
20240522,102700,250683690,4505,4505,4505,4505,2
|
|
20240522,102600,250674680,4505,4505,4505,4505,0
|
|
20240522,102500,250674680,4505,4505,4505,4505,1
|
|
20240522,102400,250670175,4500,4505,4505,4500,56
|
|
20240522,102300,250418025,4505,4505,4505,4505,0
|
|
20240522,102200,250418025,4505,4505,4505,4505,1
|
|
20240522,102100,250413520,4500,4500,4500,4500,294
|
|
20240522,102000,249090520,4500,4500,4500,4500,822
|
|
20240522,101900,245391520,4505,4505,4505,4500,173
|
|
20240522,101800,244612960,4500,4500,4500,4500,6
|
|
20240522,101700,244585960,4505,4505,4505,4505,20
|
|
20240522,101600,244495860,4500,4500,4500,4500,233
|
|
20240522,101500,243447360,4505,4505,4505,4505,1
|
|
20240522,101400,243442855,4500,4500,4500,4500,124
|
|
20240522,101300,242884855,4500,4500,4500,4500,242
|
|
20240522,101200,241795855,4505,4500,4505,4500,209
|
|
20240522,101100,240855080,4505,4505,4505,4505,11
|
|
20240522,101000,240805525,4505,4505,4505,4505,0
|
|
20240522,100900,240805525,4505,4500,4505,4500,1003
|
|
20240522,100800,236292020,4500,4505,4505,4500,500
|
|
20240522,100700,234042010,4505,4505,4505,4505,31
|
|
20240522,100600,233902355,4505,4505,4505,4500,479
|
|
20240522,100500,231746830,4505,4510,4510,4505,78
|
|
20240522,100400,231395425,4510,4510,4510,4510,0
|
|
20240522,100300,231395425,4510,4505,4510,4505,319
|
|
20240522,100200,229958325,4505,4505,4505,4505,2047
|
|
20240522,100100,220736590,4505,4505,4505,4505,147
|
|
20240522,100000,220074355,4510,4510,4510,4510,1
|
|
20240522,095900,220069845,4505,4505,4505,4505,185
|
|
20240522,095800,219236420,4505,4505,4505,4505,142
|
|
20240522,095700,218596710,4505,4505,4505,4505,2
|
|
20240522,095600,218587700,4500,4500,4500,4500,115
|
|
20240522,095500,218070200,4500,4505,4505,4500,28
|
|
20240522,095400,217944080,4500,4500,4500,4500,0
|
|
20240522,095300,217944080,4500,4500,4500,4500,136
|
|
20240522,095200,217332080,4500,4495,4500,4495,2046
|
|
20240522,095100,208130235,4490,4495,4495,4490,1427
|
|
20240522,095000,201717370,4495,4495,4495,4495,10
|
|
20240522,094900,201672420,4495,4495,4495,4495,200
|
|
20240522,094800,200773420,4495,4495,4495,4495,0
|
|
20240522,094700,200773420,4495,4495,4495,4495,35
|
|
20240522,094600,200616095,4495,4500,4500,4490,2330
|
|
20240522,094500,190150335,4500,4495,4500,4495,123
|
|
20240522,094400,189597440,4495,4495,4495,4495,504
|
|
20240522,094300,187331960,4495,4500,4500,4495,201
|
|
20240522,094200,186428460,4500,4500,4500,4500,26
|
|
20240522,094100,186311460,4500,4495,4500,4495,328
|
|
20240522,094000,184837010,4495,4495,4495,4495,0
|
|
20240522,093900,184837010,4495,4495,4495,4495,1350
|
|
20240522,093800,178768760,4490,4495,4495,4490,210
|
|
20240522,093700,177825810,4495,4495,4495,4490,246
|
|
20240522,093600,176721190,4495,4495,4495,4495,2
|
|
20240522,093500,176712200,4495,4490,4495,4490,152
|
|
20240522,093400,176029710,4490,4490,4490,4490,718
|
|
20240522,093300,172805890,4490,4490,4490,4490,637
|
|
20240522,093200,169945760,4485,4485,4485,4485,0
|
|
20240522,093100,169945760,4485,4485,4485,4485,100
|
|
20240522,093000,169497260,4495,4495,4495,4495,237
|
|
20240522,092900,168431945,4495,4490,4495,4490,1115
|
|
20240522,092800,163423865,4490,4490,4490,4490,55
|
|
20240522,092700,163176915,4490,4490,4490,4490,307
|
|
20240522,092600,161798485,4480,4485,4485,4480,1167
|
|
20240522,092500,156569230,4490,4485,4490,4485,68
|
|
20240522,092400,156264245,4490,4485,4490,4480,1047
|
|
20240522,092300,151569930,4485,4485,4485,4480,1741
|
|
20240522,092200,143762420,4485,4485,4485,4485,1264
|
|
20240522,092100,138093380,4485,4485,4490,4485,1946
|
|
20240522,092000,129363030,4485,4490,4490,4485,195
|
|
20240522,091900,128488255,4490,4490,4490,4485,636
|
|
20240522,091800,125633405,4485,4485,4485,4485,88
|
|
20240522,091700,125238725,4490,4490,4490,4485,2544
|
|
20240522,091600,113816170,4490,4495,4495,4490,1162
|
|
20240522,091500,108593050,4495,4495,4500,4495,432
|
|
20240522,091400,106651185,4495,4495,4495,4495,2000
|
|
20240522,091300,97661185,4495,4495,4495,4495,3000
|
|
20240522,091200,84176185,4495,4500,4500,4495,3322
|
|
20240522,091100,69228585,4500,4500,4500,4495,1434
|
|
20240522,091000,62780585,4500,4510,4510,4500,289
|
|
20240522,090900,61480065,4500,4505,4505,4500,600
|
|
20240522,090800,58777460,4525,4505,4525,4495,9673
|
|
20240522,090700,15084795,4505,4515,4515,4505,338
|
|
20240522,090600,13561955,4525,4525,4525,4520,738
|
|
20240522,090500,10222510,4525,4525,4525,4525,0
|
|
20240522,090400,10222510,4525,4525,4525,4525,75
|
|
20240522,090300,9883135,4525,4525,4525,4525,1061
|
|
20240522,090200,5082110,4525,4525,4525,4525,8
|
|
20240522,090100,5045910,4525,4530,4530,4525,108
|
|
20240522,090000,4557180,4530,4530,4530,4530,1006
|