646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,194300,280953140,4980,4980,4980,4980,1963
|
|
20240522,194200,280953140,4980,4980,4980,4980,0
|
|
20240522,194100,280953140,4980,4980,4980,4980,0
|
|
20240522,194000,280953140,4980,4980,4980,4980,0
|
|
20240522,193900,280953140,4980,4980,4980,4980,0
|
|
20240522,193800,280953140,4980,4980,4980,4980,0
|
|
20240522,193700,280953140,4980,4980,4980,4980,0
|
|
20240522,193600,280953140,4980,4980,4980,4980,0
|
|
20240522,193500,280953140,4980,4980,4980,4980,0
|
|
20240522,193400,280953140,4980,4980,4980,4980,0
|
|
20240522,193300,280953140,4980,4980,4980,4980,0
|
|
20240522,193200,280953140,4980,4980,4980,4980,0
|
|
20240522,193100,280953140,4980,4980,4980,4980,0
|
|
20240522,193000,280953140,4980,4980,4980,4980,0
|
|
20240522,192900,280953140,4980,4980,4980,4980,0
|
|
20240522,192800,280953140,4980,4980,4980,4980,0
|
|
20240522,192700,280953140,4980,4980,4980,4980,0
|
|
20240522,192600,280953140,4980,4980,4980,4980,0
|
|
20240522,192500,280953140,4980,4980,4980,4980,0
|
|
20240522,192400,280953140,4980,4980,4980,4980,0
|
|
20240522,192300,280953140,4980,4980,4980,4980,0
|
|
20240522,192200,280953140,4980,4980,4980,4980,0
|
|
20240522,192100,280953140,4980,4980,4980,4980,0
|
|
20240522,192000,280953140,4980,4980,4980,4980,0
|
|
20240522,191900,280953140,4980,4980,4980,4980,0
|
|
20240522,191800,280953140,4980,4980,4980,4980,0
|
|
20240522,191700,280953140,4980,4980,4980,4980,0
|
|
20240522,191600,280953140,4980,4980,4980,4980,0
|
|
20240522,191500,280953140,4980,4980,4980,4980,0
|
|
20240522,191400,280953140,4980,4980,4980,4980,0
|
|
20240522,191300,280953140,4980,4980,4980,4980,1963
|
|
20240522,191200,280953140,4980,4980,4980,4980,0
|
|
20240522,191100,280953140,4980,4980,4980,4980,0
|
|
20240522,191000,280953140,4980,4980,4980,4980,0
|
|
20240522,190900,280953140,4980,4980,4980,4980,0
|
|
20240522,190800,280953140,4980,4980,4980,4980,0
|
|
20240522,190700,280953140,4980,4980,4980,4980,0
|
|
20240522,190600,280953140,4980,4980,4980,4980,0
|
|
20240522,190500,280953140,4980,4980,4980,4980,0
|
|
20240522,190400,280953140,4980,4980,4980,4980,0
|
|
20240522,190300,280953140,4980,4980,4980,4980,0
|
|
20240522,190200,280953140,4980,4980,4980,4980,0
|
|
20240522,190100,280953140,4980,4980,4980,4980,0
|
|
20240522,190000,280953140,4980,4980,4980,4980,0
|
|
20240522,185900,280953140,4980,4980,4980,4980,0
|
|
20240522,185800,280953140,4980,4980,4980,4980,0
|
|
20240522,185700,280953140,4980,4980,4980,4980,0
|
|
20240522,185600,280953140,4980,4980,4980,4980,0
|
|
20240522,185500,280953140,4980,4980,4980,4980,0
|
|
20240522,185400,280953140,4980,4980,4980,4980,0
|
|
20240522,185300,280953140,4980,4980,4980,4980,0
|
|
20240522,185200,280953140,4980,4980,4980,4980,0
|
|
20240522,185100,280953140,4980,4980,4980,4980,0
|
|
20240522,185000,280953140,4980,4980,4980,4980,0
|
|
20240522,184900,280953140,4980,4980,4980,4980,0
|
|
20240522,184800,280953140,4980,4980,4980,4980,0
|
|
20240522,184700,280953140,4980,4980,4980,4980,0
|
|
20240522,184600,280953140,4980,4980,4980,4980,0
|
|
20240522,184500,280953140,4980,4980,4980,4980,0
|
|
20240522,184400,280953140,4980,4980,4980,4980,0
|
|
20240522,184300,280953140,4980,4980,4980,4980,1963
|
|
20240522,184200,280953140,4980,4980,4980,4980,0
|
|
20240522,184100,280953140,4980,4980,4980,4980,0
|
|
20240522,184000,280953140,4980,4980,4980,4980,0
|
|
20240522,183900,280953140,4980,4980,4980,4980,0
|
|
20240522,183800,280953140,4980,4980,4980,4980,0
|
|
20240522,183700,280953140,4980,4980,4980,4980,0
|
|
20240522,183600,280953140,4980,4980,4980,4980,0
|
|
20240522,183500,280953140,4980,4980,4980,4980,0
|
|
20240522,183400,280953140,4980,4980,4980,4980,0
|
|
20240522,183300,280953140,4980,4980,4980,4980,0
|
|
20240522,183200,280953140,4980,4980,4980,4980,0
|
|
20240522,183100,280953140,4980,4980,4980,4980,0
|
|
20240522,183000,280953140,4980,4980,4980,4980,0
|
|
20240522,182900,280953140,4980,4980,4980,4980,0
|
|
20240522,182800,280953140,4980,4980,4980,4980,0
|
|
20240522,182700,280953140,4980,4980,4980,4980,0
|
|
20240522,182600,280953140,4980,4980,4980,4980,0
|
|
20240522,182500,280953140,4980,4980,4980,4980,0
|
|
20240522,182400,280953140,4980,4980,4980,4980,0
|
|
20240522,182300,280953140,4980,4980,4980,4980,0
|
|
20240522,182200,280953140,4980,4980,4980,4980,0
|
|
20240522,182100,280953140,4980,4980,4980,4980,0
|
|
20240522,182000,280953140,4980,4980,4980,4980,0
|
|
20240522,181900,280953140,4980,4980,4980,4980,0
|
|
20240522,181800,280953140,4980,4980,4980,4980,0
|
|
20240522,181700,280953140,4980,4980,4980,4980,0
|
|
20240522,181600,280953140,4980,4980,4980,4980,0
|
|
20240522,181500,280953140,4980,4980,4980,4980,0
|
|
20240522,181400,280953140,4980,4980,4980,4980,0
|
|
20240522,181300,280953140,4980,4980,4980,4980,1963
|
|
20240522,181200,280953140,4980,4980,4980,4980,0
|
|
20240522,181100,280953140,4980,4980,4980,4980,0
|
|
20240522,181000,280953140,4980,4980,4980,4980,0
|
|
20240522,180900,280953140,4980,4980,4980,4980,0
|
|
20240522,180800,280953140,4980,4980,4980,4980,0
|
|
20240522,180700,280953140,4980,4980,4980,4980,0
|
|
20240522,180600,280953140,4980,4980,4980,4980,0
|
|
20240522,180500,280953140,4980,4980,4980,4980,0
|
|
20240522,180400,280953140,4980,4980,4980,4980,0
|
|
20240522,180300,280953140,4980,4980,4980,4980,0
|
|
20240522,180200,280953140,4980,4980,4980,4980,0
|
|
20240522,180100,280953140,4980,4980,4980,4980,0
|
|
20240522,180000,280953140,4980,4980,4980,4980,0
|
|
20240522,175900,280953140,4980,4980,4980,4980,0
|
|
20240522,175800,280953140,4980,4980,4980,4980,0
|
|
20240522,175700,280953140,4980,4980,4980,4980,0
|
|
20240522,175600,280953140,4980,4980,4980,4980,0
|
|
20240522,175500,280953140,4980,4980,4980,4980,0
|
|
20240522,175400,280953140,4980,4980,4980,4980,0
|
|
20240522,175300,280953140,4980,4980,4980,4980,0
|
|
20240522,175200,280953140,4980,4980,4980,4980,0
|
|
20240522,175100,280953140,4980,4980,4980,4980,0
|
|
20240522,175000,280953140,4980,4980,4980,4980,0
|
|
20240522,174900,280953140,4980,4980,4980,4980,0
|
|
20240522,174800,280953140,4980,4980,4980,4980,0
|
|
20240522,174700,280953140,4980,4980,4980,4980,0
|
|
20240522,174600,280953140,4980,4980,4980,4980,0
|
|
20240522,174500,280953140,4980,4980,4980,4980,0
|
|
20240522,174400,280953140,4980,4980,4980,4980,0
|
|
20240522,174300,280953140,4980,4980,4980,4980,1963
|
|
20240522,174200,280953140,4980,4980,4980,4980,0
|
|
20240522,174100,280953140,4980,4980,4980,4980,0
|
|
20240522,174000,280953140,4980,4980,4980,4980,0
|
|
20240522,173900,280953140,4980,4980,4980,4980,0
|
|
20240522,173800,280953140,4980,4980,4980,4980,0
|
|
20240522,173700,280953140,4980,4980,4980,4980,0
|
|
20240522,173600,280953140,4980,4980,4980,4980,0
|
|
20240522,173500,280953140,4980,4980,4980,4980,0
|
|
20240522,173400,280953140,4980,4980,4980,4980,0
|
|
20240522,173300,280953140,4980,4980,4980,4980,0
|
|
20240522,173200,280953140,4980,4980,4980,4980,0
|
|
20240522,173100,280953140,4980,4980,4980,4980,0
|
|
20240522,173000,280953140,4980,4980,4980,4980,0
|
|
20240522,172900,280953140,4980,4980,4980,4980,0
|
|
20240522,172800,280953140,4980,4980,4980,4980,0
|
|
20240522,172700,280953140,4980,4980,4980,4980,0
|
|
20240522,172600,280953140,4980,4980,4980,4980,0
|
|
20240522,172500,280953140,4980,4980,4980,4980,0
|
|
20240522,172400,280953140,4980,4980,4980,4980,0
|
|
20240522,172300,280953140,4980,4980,4980,4980,0
|
|
20240522,172200,280953140,4980,4980,4980,4980,0
|
|
20240522,172100,280953140,4980,4980,4980,4980,0
|
|
20240522,172000,280953140,4980,4980,4980,4980,0
|
|
20240522,171900,280953140,4980,4980,4980,4980,0
|
|
20240522,171800,280953140,4980,4980,4980,4980,0
|
|
20240522,171700,280953140,4980,4980,4980,4980,0
|
|
20240522,171600,280953140,4980,4980,4980,4980,0
|
|
20240522,171500,280953140,4980,4980,4980,4980,0
|
|
20240522,171400,280953140,4980,4980,4980,4980,0
|
|
20240522,171300,280953140,4980,4980,4980,4980,1963
|
|
20240522,171200,280953140,4980,4980,4980,4980,0
|
|
20240522,171100,280953140,4980,4980,4980,4980,0
|
|
20240522,171000,280953140,4980,4980,4980,4980,0
|
|
20240522,170900,280953140,4980,4980,4980,4980,0
|
|
20240522,170800,280953140,4980,4980,4980,4980,0
|
|
20240522,170700,280953140,4980,4980,4980,4980,0
|
|
20240522,170600,280953140,4980,4980,4980,4980,0
|
|
20240522,170500,280953140,4980,4980,4980,4980,0
|
|
20240522,170400,280953140,4980,4980,4980,4980,0
|
|
20240522,170300,280953140,4980,4980,4980,4980,0
|
|
20240522,170200,280953140,4980,4980,4980,4980,0
|
|
20240522,170100,280953140,4980,4980,4980,4980,0
|
|
20240522,170000,280953140,4980,4980,4980,4980,0
|
|
20240522,165900,280953140,4980,4980,4980,4980,0
|
|
20240522,165800,280953140,4980,4980,4980,4980,0
|
|
20240522,165700,280953140,4980,4980,4980,4980,0
|
|
20240522,165600,280953140,4980,4980,4980,4980,0
|
|
20240522,165500,280953140,4980,4980,4980,4980,0
|
|
20240522,165400,280953140,4980,4980,4980,4980,0
|
|
20240522,165300,280953140,4980,4980,4980,4980,0
|
|
20240522,165200,280953140,4980,4980,4980,4980,0
|
|
20240522,165100,280953140,4980,4980,4980,4980,0
|
|
20240522,165000,280953140,4980,4980,4980,4980,0
|
|
20240522,164900,280953140,4980,4980,4980,4980,0
|
|
20240522,164800,280953140,4980,4980,4980,4980,0
|
|
20240522,164700,280953140,4980,4980,4980,4980,0
|
|
20240522,164600,280953140,4980,4980,4980,4980,0
|
|
20240522,164500,280953140,4980,4980,4980,4980,0
|
|
20240522,164400,280953140,4980,4980,4980,4980,0
|
|
20240522,164300,280953140,4980,4980,4980,4980,1963
|
|
20240522,164200,280953140,4980,4980,4980,4980,0
|
|
20240522,164100,280953140,4980,4980,4980,4980,0
|
|
20240522,164000,280953140,4980,4980,4980,4980,0
|
|
20240522,163900,280953140,4980,4980,4980,4980,0
|
|
20240522,163800,280953140,4980,4980,4980,4980,0
|
|
20240522,163700,280953140,4980,4980,4980,4980,0
|
|
20240522,163600,280953140,4980,4980,4980,4980,0
|
|
20240522,163500,280953140,4980,4980,4980,4980,0
|
|
20240522,163400,280953140,4980,4980,4980,4980,0
|
|
20240522,163300,280953140,4980,4980,4980,4980,0
|
|
20240522,163200,280953140,4980,4980,4980,4980,0
|
|
20240522,163100,280953140,4980,4980,4980,4980,0
|
|
20240522,163000,280953140,4980,4980,4980,4980,0
|
|
20240522,162900,280953140,4980,4980,4980,4980,0
|
|
20240522,162800,280953140,4980,4980,4980,4980,0
|
|
20240522,162700,280953140,4980,4980,4980,4980,0
|
|
20240522,162600,280953140,4980,4980,4980,4980,0
|
|
20240522,162500,280953140,4980,4980,4980,4980,0
|
|
20240522,162400,280953140,4980,4980,4980,4980,0
|
|
20240522,162300,280953140,4980,4980,4980,4980,0
|
|
20240522,162200,280953140,4980,4980,4980,4980,0
|
|
20240522,162100,280953140,4980,4980,4980,4980,0
|
|
20240522,162000,280953140,4980,4980,4980,4980,0
|
|
20240522,161900,280953140,4980,4980,4980,4980,0
|
|
20240522,161800,280953140,4980,4980,4980,4980,0
|
|
20240522,161700,280953140,4980,4980,4980,4980,0
|
|
20240522,161600,280953140,4980,4980,4980,4980,0
|
|
20240522,161500,280953140,4980,4980,4980,4980,0
|
|
20240522,161400,280953140,4980,4980,4980,4980,0
|
|
20240522,161300,280953140,4980,4980,4980,4980,1963
|
|
20240522,161200,280953140,4980,4980,4980,4980,0
|
|
20240522,161100,280953140,4980,4980,4980,4980,0
|
|
20240522,161000,280953140,4980,4980,4980,4980,0
|
|
20240522,160900,280953140,4980,4980,4980,4980,0
|
|
20240522,160800,280953140,4980,4980,4980,4980,0
|
|
20240522,160700,280953140,4980,4980,4980,4980,0
|
|
20240522,160600,280953140,4980,4980,4980,4980,0
|
|
20240522,160500,280953140,4980,4980,4980,4980,0
|
|
20240522,160400,280953140,4980,4980,4980,4980,0
|
|
20240522,160300,280953140,4980,4980,4980,4980,0
|
|
20240522,160200,280953140,4980,4980,4980,4980,0
|
|
20240522,160100,280953140,4980,4980,4980,4980,0
|
|
20240522,160000,280953140,4980,4980,4980,4980,0
|
|
20240522,155900,280953140,4980,4980,4980,4980,0
|
|
20240522,155800,280953140,4980,4980,4980,4980,0
|
|
20240522,155700,280953140,4980,4980,4980,4980,0
|
|
20240522,155600,280953140,4980,4980,4980,4980,0
|
|
20240522,155500,280953140,4980,4980,4980,4980,0
|
|
20240522,155400,280953140,4980,4980,4980,4980,0
|
|
20240522,155300,280953140,4980,4980,4980,4980,0
|
|
20240522,155200,280953140,4980,4980,4980,4980,0
|
|
20240522,155100,280953140,4980,4980,4980,4980,0
|
|
20240522,155000,280953140,4980,4980,4980,4980,0
|
|
20240522,154900,280953140,4980,4980,4980,4980,0
|
|
20240522,154800,280953140,4980,4980,4980,4980,0
|
|
20240522,154700,280953140,4980,4980,4980,4980,0
|
|
20240522,154600,280953140,4980,4980,4980,4980,0
|
|
20240522,154500,280953140,4980,4980,4980,4980,0
|
|
20240522,154400,280953140,4980,4980,4980,4980,0
|
|
20240522,154300,280953140,4980,4980,4980,4980,1963
|
|
20240522,154200,280953140,4980,4980,4980,4980,0
|
|
20240522,154100,280953140,4980,4980,4980,4980,0
|
|
20240522,154000,280953140,4980,4980,4980,4980,0
|
|
20240522,153900,280953140,4980,4980,4980,4980,0
|
|
20240522,153800,280953140,4980,4980,4980,4980,0
|
|
20240522,153700,280953140,4980,4980,4980,4980,0
|
|
20240522,153600,280953140,4980,4980,4980,4980,0
|
|
20240522,153500,280953140,4980,4980,4980,4980,0
|
|
20240522,153400,280953140,4980,4980,4980,4980,0
|
|
20240522,153300,280953140,4980,4980,4980,4980,0
|
|
20240522,153200,280953140,4980,4980,4980,4980,0
|
|
20240522,153100,280953140,4980,4980,4980,4980,0
|
|
20240522,153000,280953140,4980,4980,4980,4980,1963
|
|
20240522,152900,271177400,4965,4965,4965,4965,0
|
|
20240522,152800,271177400,4965,4965,4965,4965,0
|
|
20240522,152700,271177400,4965,4965,4965,4965,0
|
|
20240522,152600,271177400,4965,4965,4965,4965,0
|
|
20240522,152500,271177400,4965,4965,4965,4965,0
|
|
20240522,152400,271177400,4965,4965,4965,4965,0
|
|
20240522,152300,271177400,4965,4965,4965,4965,0
|
|
20240522,152200,271177400,4965,4965,4965,4965,0
|
|
20240522,152100,271177400,4965,4965,4965,4965,0
|
|
20240522,152000,271177400,4965,4965,4965,4965,0
|
|
20240522,151900,271177400,4965,4965,4965,4965,0
|
|
20240522,151800,271177400,4965,4965,4965,4965,0
|
|
20240522,151700,271177400,4965,4965,4965,4965,15
|
|
20240522,151600,271102925,4970,4965,4970,4965,46
|
|
20240522,151500,270874500,4965,4965,4965,4965,0
|
|
20240522,151400,270874500,4965,4965,4970,4965,36
|
|
20240522,151300,270695755,4965,4965,4965,4965,126
|
|
20240522,151200,270070165,4965,4965,4965,4965,10
|
|
20240522,151100,270020515,4965,4965,4965,4965,27
|
|
20240522,151000,269886460,4965,4965,4965,4965,119
|
|
20240522,150900,269295625,4965,4965,4965,4965,46
|
|
20240522,150800,269067235,4965,4965,4965,4965,10
|
|
20240522,150700,269017585,4965,4965,4965,4965,37
|
|
20240522,150600,268833880,4965,4965,4965,4965,29
|
|
20240522,150500,268689895,4965,4965,4965,4965,5
|
|
20240522,150400,268665070,4965,4965,4965,4965,23
|
|
20240522,150300,268550875,4965,4965,4970,4965,39
|
|
20240522,150200,268357210,4965,4965,4965,4965,23
|
|
20240522,150100,268243015,4965,4965,4965,4965,15
|
|
20240522,150000,268168540,4965,4965,4965,4965,137
|
|
20240522,145900,267488335,4965,4965,4965,4965,18
|
|
20240522,145800,267398965,4970,4970,4970,4970,10
|
|
20240522,145700,267349265,4970,4970,4970,4970,18
|
|
20240522,145600,267259805,4970,4965,4970,4965,44
|
|
20240522,145500,267041270,4970,4970,4970,4970,5
|
|
20240522,145400,267016420,4965,4970,4970,4965,55
|
|
20240522,145300,266743090,4965,4965,4965,4965,27
|
|
20240522,145200,266609035,4965,4965,4965,4965,29
|
|
20240522,145100,266465050,4965,4965,4965,4965,14
|
|
20240522,145000,266395540,4965,4965,4965,4965,23
|
|
20240522,144900,266281345,4965,4965,4965,4965,32
|
|
20240522,144800,266122465,4965,4965,4965,4965,33
|
|
20240522,144700,265958620,4965,4965,4965,4965,14
|
|
20240522,144600,265889110,4965,4965,4965,4965,123
|
|
20240522,144500,265278415,4965,4965,4965,4965,163
|
|
20240522,144400,264469120,4965,4970,4970,4965,25
|
|
20240522,144300,264344955,4970,4970,4970,4970,258
|
|
20240522,144200,263062695,4970,4970,4970,4970,30
|
|
20240522,144100,262913595,4970,4970,4970,4970,18
|
|
20240522,144000,262824135,4970,4970,4970,4970,18
|
|
20240522,143900,262734675,4970,4970,4970,4970,19
|
|
20240522,143800,262640245,4970,4970,4970,4970,36
|
|
20240522,143700,262461325,4970,4970,4970,4970,95
|
|
20240522,143600,261989175,4970,4970,4970,4970,19
|
|
20240522,143500,261894745,4970,4970,4970,4970,24
|
|
20240522,143400,261775465,4970,4970,4970,4970,24
|
|
20240522,143300,261656185,4970,4970,4970,4970,46
|
|
20240522,143200,261427565,4970,4970,4970,4970,22
|
|
20240522,143100,261318225,4970,4970,4970,4970,33
|
|
20240522,143000,261154215,4970,4970,4970,4970,22
|
|
20240522,142900,261044875,4970,4970,4970,4970,37
|
|
20240522,142800,260860985,4970,4970,4970,4970,36
|
|
20240522,142700,260682065,4970,4970,4970,4970,18
|
|
20240522,142600,260592605,4970,4970,4970,4970,279
|
|
20240522,142500,259205975,4970,4970,4970,4970,23
|
|
20240522,142400,259091665,4970,4970,4970,4970,24
|
|
20240522,142300,258972385,4970,4970,4970,4970,32
|
|
20240522,142200,258813345,4970,4970,4970,4970,6
|
|
20240522,142100,258783525,4970,4970,4970,4970,29
|
|
20240522,142000,258639395,4970,4970,4970,4970,21
|
|
20240522,141900,258535025,4965,4970,4970,4965,10
|
|
20240522,141800,258485350,4975,4975,4975,4975,10
|
|
20240522,141700,258435600,4975,4980,4980,4965,30
|
|
20240522,141600,258286480,4970,4965,4970,4965,86
|
|
20240522,141500,257859150,4965,4965,4965,4965,11
|
|
20240522,141400,257804535,4965,4965,4965,4965,19
|
|
20240522,141300,257710200,4965,4970,4970,4965,228
|
|
20240522,141200,256577180,4965,4965,4965,4965,14
|
|
20240522,141100,256507670,4965,4965,4965,4965,23
|
|
20240522,141000,256393475,4965,4965,4965,4965,25
|
|
20240522,140900,256269350,4965,4965,4965,4965,30
|
|
20240522,140800,256120400,4965,4970,4970,4965,7
|
|
20240522,140700,256085640,4965,4970,4970,4965,30
|
|
20240522,140600,255936685,4965,4965,4965,4965,27
|
|
20240522,140500,255802630,4965,4965,4970,4965,31
|
|
20240522,140400,255648710,4965,4965,4965,4965,8
|
|
20240522,140300,255608990,4965,4965,4965,4965,28
|
|
20240522,140200,255469970,4965,4965,4965,4965,26
|
|
20240522,140100,255340880,4965,4965,4965,4965,11
|
|
20240522,140000,255286265,4965,4965,4965,4965,18
|
|
20240522,135900,255196895,4965,4965,4965,4965,29
|
|
20240522,135800,255052910,4965,4965,4965,4965,18
|
|
20240522,135700,254963540,4965,4965,4965,4965,11
|
|
20240522,135600,254908925,4965,4965,4965,4965,25
|
|
20240522,135500,254784800,4965,4965,4965,4965,22
|
|
20240522,135400,254675570,4965,4965,4965,4965,5
|
|
20240522,135300,254650745,4965,4965,4965,4965,23
|
|
20240522,135200,254536550,4970,4965,4970,4965,29
|
|
20240522,135100,254392540,4965,4965,4965,4965,24
|
|
20240522,135000,254273380,4965,4965,4965,4965,7
|
|
20240522,134900,254238625,4965,4965,4965,4965,28
|
|
20240522,134800,254099605,4965,4965,4965,4965,19
|
|
20240522,134700,254005270,4965,4970,4970,4965,35
|
|
20240522,134600,253831370,4965,4965,4965,4965,18
|
|
20240522,134500,253742000,4965,4965,4965,4965,29
|
|
20240522,134400,253598015,4970,4965,4970,4965,38
|
|
20240522,134300,253409245,4965,4965,4965,4965,12
|
|
20240522,134200,253349665,4965,4965,4965,4965,19
|
|
20240522,134100,253255330,4965,4965,4970,4965,10
|
|
20240522,134000,253205675,4970,4965,4970,4965,7
|
|
20240522,133900,253170915,4965,4965,4965,4965,23
|
|
20240522,133800,253056720,4965,4965,4965,4965,126
|
|
20240522,133700,252431130,4965,4965,4965,4965,24
|
|
20240522,133600,252311970,4965,4965,4965,4965,7
|
|
20240522,133500,252277215,4965,4965,4965,4965,18
|
|
20240522,133400,252187845,4965,4965,4965,4965,52
|
|
20240522,133300,251929665,4965,4960,4965,4960,31
|
|
20240522,133200,251775805,4960,4965,4965,4960,6
|
|
20240522,133100,251746040,4960,4960,4965,4960,45
|
|
20240522,133000,251522835,4960,4960,4960,4960,22
|
|
20240522,132900,251413715,4960,4960,4960,4960,7
|
|
20240522,132800,251378995,4965,4965,4965,4965,23
|
|
20240522,132700,251264800,4965,4965,4965,4965,51
|
|
20240522,132600,251011585,4965,4965,4970,4965,30
|
|
20240522,132500,250862625,4965,4965,4965,4965,0
|
|
20240522,132400,250862625,4965,4960,4965,4960,1080
|
|
20240522,132300,245505625,4960,4960,4960,4960,18
|
|
20240522,132200,245416345,4960,4960,4960,4960,10
|
|
20240522,132100,245366745,4960,4965,4965,4960,20
|
|
20240522,132000,245267540,4960,4965,4965,4960,19
|
|
20240522,131900,245173255,4960,4960,4960,4960,37
|
|
20240522,131800,244989735,4960,4960,4960,4960,12
|
|
20240522,131700,244930215,4960,4960,4960,4960,44
|
|
20240522,131600,244711975,4960,4960,4960,4960,41
|
|
20240522,131500,244508615,4960,4960,4960,4960,5
|
|
20240522,131400,244483815,4960,4960,4960,4960,5
|
|
20240522,131300,244459015,4970,4970,4970,4970,6
|
|
20240522,131200,244429195,4970,4970,4970,4970,4
|
|
20240522,131100,244409315,4985,4960,4990,4960,23981
|
|
20240522,131000,125463305,4960,4960,4960,4960,2916
|
|
20240522,130900,110999945,4960,4960,4960,4960,19
|
|
20240522,130800,110905705,4960,4960,4960,4960,18
|
|
20240522,130700,110816425,4960,4960,4960,4960,19
|
|
20240522,130600,110722185,4960,4960,4960,4960,30
|
|
20240522,130500,110573385,4960,4965,4965,4960,32
|
|
20240522,130400,110414640,4960,4965,4965,4960,906
|
|
20240522,130300,105916380,4965,4965,4965,4965,18
|
|
20240522,130200,105827010,4965,4965,4965,4965,28
|
|
20240522,130100,105687990,4965,4965,4965,4965,24
|
|
20240522,130000,105568830,4965,4965,4965,4965,5
|
|
20240522,125900,105544005,4965,4965,4965,4965,26
|
|
20240522,125800,105414915,4965,4965,4965,4965,22
|
|
20240522,125700,105305685,4965,4965,4965,4965,6
|
|
20240522,125600,105275895,4965,4965,4965,4965,24
|
|
20240522,125500,105156735,4965,4965,4965,4965,23
|
|
20240522,125400,105042540,4965,4965,4965,4965,29
|
|
20240522,125300,104898555,4965,4965,4965,4965,0
|
|
20240522,125200,104898555,4965,4965,4965,4965,30
|
|
20240522,125100,104749605,4965,4965,4965,4965,19
|
|
20240522,125000,104655270,4965,4965,4965,4965,15
|
|
20240522,124900,104580795,4965,4965,4965,4965,18
|
|
20240522,124800,104491425,4965,4965,4965,4965,41
|
|
20240522,124700,104287860,4965,4965,4965,4965,18
|
|
20240522,124600,104198490,4965,4965,4965,4965,10
|
|
20240522,124500,104148840,4965,4965,4965,4965,19
|
|
20240522,124400,104054505,4975,4975,4975,4975,29
|
|
20240522,124300,103910230,4965,4970,4970,4965,55
|
|
20240522,124200,103636900,4965,4965,4965,4965,18
|
|
20240522,124100,103547530,4965,4965,4970,4965,45
|
|
20240522,124000,103324030,4965,4965,4965,4965,18
|
|
20240522,123900,103234660,4965,4965,4965,4965,10
|
|
20240522,123800,103185010,4965,4965,4965,4965,24
|
|
20240522,123700,103065850,4965,4965,4965,4965,23
|
|
20240522,123600,102951655,4965,4965,4965,4965,7
|
|
20240522,123500,102916900,4965,4965,4965,4965,23
|
|
20240522,123400,102802705,4965,4965,4965,4965,24
|
|
20240522,123300,102683545,4965,4965,4965,4965,24
|
|
20240522,123200,102564385,4965,4965,4965,4965,6
|
|
20240522,123100,102534595,4965,4965,4965,4965,27
|
|
20240522,123000,102400540,4965,4965,4965,4965,19
|
|
20240522,122900,102306205,4965,4965,4965,4965,30
|
|
20240522,122800,102157255,4965,4965,4965,4965,0
|
|
20240522,122700,102157255,4965,4965,4965,4965,29
|
|
20240522,122600,102013270,4965,4965,4965,4965,37
|
|
20240522,122500,101829565,4965,4965,4965,4965,10
|
|
20240522,122400,101779915,4965,4965,4965,4965,19
|
|
20240522,122300,101685580,4965,4965,4965,4965,28
|
|
20240522,122200,101546560,4965,4965,4965,4965,7
|
|
20240522,122100,101511805,4965,4970,4970,4965,5
|
|
20240522,122000,101486975,4965,4965,4965,4965,24
|
|
20240522,121900,101367815,4965,4965,4965,4965,24
|
|
20240522,121800,101248655,4965,4965,4965,4965,5
|
|
20240522,121700,101223830,4965,4965,4965,4965,506
|
|
20240522,121600,98711540,4960,4960,4960,4960,25
|
|
20240522,121500,98587540,4965,4960,4965,4960,31
|
|
20240522,121400,98433775,4965,4965,4965,4965,1
|
|
20240522,121300,98428810,4960,4960,4960,4960,29
|
|
20240522,121200,98284970,4965,4960,4965,4960,19
|
|
20240522,121100,98190725,4960,4960,4965,4960,1462
|
|
20240522,121000,90939200,4960,4965,4965,4960,39
|
|
20240522,120900,90745660,4965,4960,4965,4960,29
|
|
20240522,120800,90601815,4965,4960,4965,4960,21
|
|
20240522,120700,90497645,4960,4960,4960,4960,10
|
|
20240522,120600,90448045,4960,4960,4960,4960,64
|
|
20240522,120500,90130605,4960,4965,4965,4960,26
|
|
20240522,120400,90001635,4960,4960,4960,4960,249
|
|
20240522,120300,88766595,4955,4955,4955,4955,22
|
|
20240522,120200,88657585,4955,4955,4955,4955,25
|
|
20240522,120100,88533710,4955,4955,4955,4955,24
|
|
20240522,120000,88414790,4955,4955,4955,4955,6
|
|
20240522,115900,88385060,4955,4955,4955,4955,28
|
|
20240522,115800,88246320,4955,4955,4955,4955,19
|
|
20240522,115700,88152175,4955,4955,4955,4955,29
|
|
20240522,115600,88008480,4955,4955,4955,4955,0
|
|
20240522,115500,88008480,4955,4955,4955,4955,30
|
|
20240522,115400,87859830,4955,4955,4955,4955,18
|
|
20240522,115300,87770640,4955,4955,4955,4955,6
|
|
20240522,115200,87740910,4955,4955,4955,4955,23
|
|
20240522,115100,87626945,4955,4955,4955,4955,24
|
|
20240522,115000,87508025,4955,4955,4955,4955,30
|
|
20240522,114900,87359375,4955,4955,4955,4955,0
|
|
20240522,114800,87359375,4955,4955,4955,4955,28
|
|
20240522,114700,87220635,4955,4955,4955,4955,19
|
|
20240522,114600,87126490,4955,4955,4955,4955,10
|
|
20240522,114500,87076940,4955,4960,4960,4955,22
|
|
20240522,114400,86967910,4960,4960,4960,4960,44
|
|
20240522,114300,86749670,4960,4960,4960,4960,24
|
|
20240522,114200,86630630,4960,4960,4960,4960,12
|
|
20240522,114100,86571110,4955,4955,4955,4955,19
|
|
20240522,114000,86476965,4960,4955,4960,4955,92
|
|
20240522,113900,86020755,4955,4960,4960,4955,150
|
|
20240522,113800,85276780,4960,4960,4960,4960,231
|
|
20240522,113700,84131020,4960,4960,4960,4960,24
|
|
20240522,113600,84011980,4955,4955,4960,4955,323
|
|
20240522,113500,82410015,4955,4955,4955,4955,7
|
|
20240522,113400,82375330,4955,4955,4955,4955,28
|
|
20240522,113300,82236590,4960,4955,4960,4955,29
|
|
20240522,113200,82092845,4960,4960,4960,4955,12
|
|
20240522,113100,82033375,4955,4960,4960,4955,19
|
|
20240522,113000,81939225,4955,4960,4960,4955,32
|
|
20240522,112900,81780630,4955,4960,4960,4955,19
|
|
20240522,112800,81686480,4955,4955,4955,4955,12
|
|
20240522,112700,81627020,4955,4955,4955,4955,19
|
|
20240522,112600,81532875,4955,4960,4960,4955,167
|
|
20240522,112500,80704575,4960,4960,4960,4960,25
|
|
20240522,112400,80580575,4960,4960,4960,4960,5
|
|
20240522,112300,80555775,4960,4960,4960,4960,25
|
|
20240522,112200,80431775,4960,4960,4960,4955,211
|
|
20240522,112100,79385330,4955,4955,4955,4955,7
|
|
20240522,112000,79350645,4960,4960,4960,4955,32
|
|
20240522,111900,79192065,4960,4960,4960,4955,40
|
|
20240522,111800,78993760,4960,4955,4960,4955,134
|
|
20240522,111700,78329265,4960,4960,4960,4960,1
|
|
20240522,111600,78324305,4955,4960,4960,4955,31
|
|
20240522,111500,78170685,4960,4955,4960,4955,119
|
|
20240522,111400,77580540,4955,4955,4955,4955,11
|
|
20240522,111300,77526035,4955,4960,4960,4955,27
|
|
20240522,111200,77392240,4955,4955,4960,4955,53
|
|
20240522,111100,77129620,4960,4960,4960,4960,1792
|
|
20240522,111000,68241300,4965,4965,4965,4965,3894
|
|
20240522,110900,48907590,4970,4970,4970,4970,18
|
|
20240522,110800,48818130,4970,4965,4970,4965,15
|
|
20240522,110700,48743600,4990,4990,4990,4990,0
|
|
20240522,110600,48743600,4990,4965,4990,4965,1248
|
|
20240522,110500,42522015,4965,4965,4965,4965,32
|
|
20240522,110400,42363135,4970,4965,4970,4965,26
|
|
20240522,110300,42234040,4965,4965,4965,4965,12
|
|
20240522,110200,42174460,4965,4965,4965,4965,24
|
|
20240522,110100,42055300,4965,4965,4965,4965,24
|
|
20240522,110000,41936140,4965,4965,4965,4965,11
|
|
20240522,105900,41881525,4965,4970,4970,4965,24
|
|
20240522,105800,41762355,4965,4965,4965,4965,33
|
|
20240522,105700,41598510,4965,4965,4965,4965,22
|
|
20240522,105600,41489280,4965,4965,4965,4965,6
|
|
20240522,105500,41459490,4970,4970,4970,4965,1241
|
|
20240522,105400,35291840,4970,4970,4970,4970,37
|
|
20240522,105300,35107950,4970,4970,4970,4970,29
|
|
20240522,105200,34963820,4970,4970,4970,4970,25
|
|
20240522,105100,34839570,4970,4980,4980,4970,29
|
|
20240522,105000,34695315,4975,4975,4975,4975,0
|
|
20240522,104900,34695315,4975,4975,4975,4975,29
|
|
20240522,104800,34551040,4975,4975,4975,4975,18
|
|
20240522,104700,34461490,4975,4975,4975,4975,105
|
|
20240522,104600,33939115,4975,4975,4975,4975,19
|
|
20240522,104500,33844590,4975,4975,4975,4975,22
|
|
20240522,104400,33735140,4975,4975,4975,4975,18
|
|
20240522,104300,33645590,4975,4985,4985,4975,6
|
|
20240522,104200,33615730,4975,4970,4975,4970,56
|
|
20240522,104100,33337225,4970,4975,4975,4970,16
|
|
20240522,104000,33257645,4970,4970,4970,4970,0
|
|
20240522,103900,33257645,4970,4970,4970,4970,23
|
|
20240522,103800,33143335,4975,4975,4975,4975,15
|
|
20240522,103700,33068710,4975,4975,4975,4970,30
|
|
20240522,103600,32919525,4975,4975,4975,4975,23
|
|
20240522,103500,32805100,4970,4980,4980,4970,1363
|
|
20240522,103400,26022590,4980,4980,4980,4980,0
|
|
20240522,103300,26022590,4980,4980,4980,4980,598
|
|
20240522,103200,23044550,4985,4985,4985,4985,0
|
|
20240522,103100,23044550,4985,4985,4985,4985,0
|
|
20240522,103000,23044550,4985,4985,4985,4985,1
|
|
20240522,102900,23039565,4985,4985,4985,4985,1
|
|
20240522,102800,23034580,4990,4985,4990,4985,70
|
|
20240522,102700,22685410,4985,4975,4985,4975,96
|
|
20240522,102600,22207370,4970,4970,4970,4970,0
|
|
20240522,102500,22207370,4970,4970,4970,4970,0
|
|
20240522,102400,22207370,4970,4970,4970,4970,0
|
|
20240522,102300,22207370,4970,4970,4970,4970,6
|
|
20240522,102200,22177550,4995,4995,4995,4995,0
|
|
20240522,102100,22177550,4995,4995,4995,4995,0
|
|
20240522,102000,22177550,4995,4995,4995,4995,0
|
|
20240522,101900,22177550,4995,4995,4995,4995,0
|
|
20240522,101800,22177550,4995,4995,4995,4995,0
|
|
20240522,101700,22177550,4995,4995,4995,4995,1
|
|
20240522,101600,22172555,4995,4995,4995,4995,0
|
|
20240522,101500,22172555,4995,4995,4995,4995,0
|
|
20240522,101400,22172555,4995,4995,4995,4995,5
|
|
20240522,101300,22147580,4970,4970,4970,4970,556
|
|
20240522,101200,19384260,4970,4970,4970,4970,0
|
|
20240522,101100,19384260,4970,4970,4970,4970,0
|
|
20240522,101000,19384260,4970,4970,4970,4970,0
|
|
20240522,100900,19384260,4970,4995,4995,4970,29
|
|
20240522,100800,19239630,4995,4995,4995,4995,4
|
|
20240522,100700,19219650,4995,4995,4995,4995,0
|
|
20240522,100600,19219650,4995,4995,4995,4995,11
|
|
20240522,100500,19164705,4970,4970,4970,4970,0
|
|
20240522,100400,19164705,4970,4975,4975,4970,6
|
|
20240522,100300,19134860,4995,4995,4995,4995,9
|
|
20240522,100200,19089905,4995,4995,4995,4995,21
|
|
20240522,100100,18985010,4995,4995,4995,4995,0
|
|
20240522,100000,18985010,4995,4995,4995,4995,1
|
|
20240522,095900,18980015,4995,4995,4995,4995,0
|
|
20240522,095800,18980015,4995,4995,4995,4995,20
|
|
20240522,095700,18880115,4970,4970,4970,4970,0
|
|
20240522,095600,18880115,4970,4995,4995,4970,51
|
|
20240522,095500,18625545,4970,4970,4970,4970,6
|
|
20240522,095400,18595725,4995,4995,4995,4970,313
|
|
20240522,095300,17038585,4975,4975,4975,4975,0
|
|
20240522,095200,17038585,4975,4980,4980,4975,126
|
|
20240522,095100,16411160,4980,4980,4980,4980,0
|
|
20240522,095000,16411160,4980,4980,4980,4980,0
|
|
20240522,094900,16411160,4980,4980,4980,4980,0
|
|
20240522,094800,16411160,4980,4980,4980,4980,0
|
|
20240522,094700,16411160,4980,4995,4995,4980,57
|
|
20240522,094600,16126525,4995,4995,4995,4995,15
|
|
20240522,094500,16051600,4990,4990,4990,4990,1
|
|
20240522,094400,16046610,4960,4960,4960,4960,0
|
|
20240522,094300,16046610,4960,4960,4960,4960,0
|
|
20240522,094200,16046610,4960,4990,4990,4960,319
|
|
20240522,094100,14455370,4990,4990,4990,4990,20
|
|
20240522,094000,14355570,4965,4965,4965,4965,6
|
|
20240522,093900,14325780,4965,4965,4965,4965,0
|
|
20240522,093800,14325780,4965,4965,4965,4965,0
|
|
20240522,093700,14325780,4965,4965,4965,4965,0
|
|
20240522,093600,14325780,4965,4965,4965,4965,0
|
|
20240522,093500,14325780,4965,4970,4970,4965,217
|
|
20240522,093400,13247375,4970,4970,4970,4970,0
|
|
20240522,093300,13247375,4970,4970,4970,4970,2
|
|
20240522,093200,13237435,4970,4970,4970,4970,0
|
|
20240522,093100,13237435,4970,5010,5010,4970,91
|
|
20240522,093000,12785125,5010,5010,5010,5010,0
|
|
20240522,092900,12785125,5010,5010,5010,5010,0
|
|
20240522,092800,12785125,5010,5010,5010,4965,57
|
|
20240522,092700,12500470,5010,4985,5010,4985,474
|
|
20240522,092600,10130110,4985,4985,4985,4985,1
|
|
20240522,092500,10125125,4965,4965,4965,4965,0
|
|
20240522,092400,10125125,4965,4965,4965,4965,0
|
|
20240522,092300,10125125,4965,4965,4965,4965,0
|
|
20240522,092200,10125125,4965,4980,4980,4960,223
|
|
20240522,092100,9018990,4985,4985,4985,4985,6
|
|
20240522,092000,8989080,4960,4960,4960,4960,0
|
|
20240522,091900,8989080,4960,4960,4960,4960,0
|
|
20240522,091800,8989080,4960,4965,4965,4960,222
|
|
20240522,091700,7887920,4965,4965,4965,4965,6
|
|
20240522,091600,7858130,4965,4965,4965,4965,1
|
|
20240522,091500,7853165,4960,4960,4960,4960,0
|
|
20240522,091400,7853165,4960,4960,4960,4960,0
|
|
20240522,091300,7853165,4960,4970,4970,4960,777
|
|
20240522,091200,3992045,4990,4975,4990,4970,165
|
|
20240522,091100,3170650,4975,4985,4985,4970,506
|
|
20240522,091000,654885,5000,5000,5000,5000,0
|
|
20240522,090900,654885,5000,5000,5000,5000,10
|
|
20240522,090800,604885,4990,4980,5000,4970,69
|
|
20240522,090700,260130,4980,4985,5010,4980,51
|
|
20240522,090600,4980,4980,4980,4980,4980,0
|
|
20240522,090500,4980,4980,4980,4980,4980,1
|
|
20240522,090400,0,4970,4970,4970,4970,0
|
|
20240522,090300,0,4970,4970,4970,4970,0
|
|
20240522,090200,0,4970,4970,4970,4970,0
|
|
20240522,090100,0,4970,4970,4970,4970,0
|
|
20240522,090000,0,4970,4970,4970,4970,0
|