646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,194300,150035935,4980,4980,4980,4980,195
|
|
20240523,194200,150035935,4980,4980,4980,4980,0
|
|
20240523,194100,150035935,4980,4980,4980,4980,0
|
|
20240523,194000,150035935,4980,4980,4980,4980,0
|
|
20240523,193900,150035935,4980,4980,4980,4980,0
|
|
20240523,193800,150035935,4980,4980,4980,4980,0
|
|
20240523,193700,150035935,4980,4980,4980,4980,0
|
|
20240523,193600,150035935,4980,4980,4980,4980,0
|
|
20240523,193500,150035935,4980,4980,4980,4980,0
|
|
20240523,193400,150035935,4980,4980,4980,4980,0
|
|
20240523,193300,150035935,4980,4980,4980,4980,0
|
|
20240523,193200,150035935,4980,4980,4980,4980,0
|
|
20240523,193100,150035935,4980,4980,4980,4980,0
|
|
20240523,193000,150035935,4980,4980,4980,4980,0
|
|
20240523,192900,150035935,4980,4980,4980,4980,0
|
|
20240523,192800,150035935,4980,4980,4980,4980,0
|
|
20240523,192700,150035935,4980,4980,4980,4980,0
|
|
20240523,192600,150035935,4980,4980,4980,4980,0
|
|
20240523,192500,150035935,4980,4980,4980,4980,0
|
|
20240523,192400,150035935,4980,4980,4980,4980,0
|
|
20240523,192300,150035935,4980,4980,4980,4980,0
|
|
20240523,192200,150035935,4980,4980,4980,4980,0
|
|
20240523,192100,150035935,4980,4980,4980,4980,0
|
|
20240523,192000,150035935,4980,4980,4980,4980,0
|
|
20240523,191900,150035935,4980,4980,4980,4980,0
|
|
20240523,191800,150035935,4980,4980,4980,4980,0
|
|
20240523,191700,150035935,4980,4980,4980,4980,0
|
|
20240523,191600,150035935,4980,4980,4980,4980,0
|
|
20240523,191500,150035935,4980,4980,4980,4980,0
|
|
20240523,191400,150035935,4980,4980,4980,4980,0
|
|
20240523,191300,150035935,4980,4980,4980,4980,195
|
|
20240523,191200,150035935,4980,4980,4980,4980,0
|
|
20240523,191100,150035935,4980,4980,4980,4980,0
|
|
20240523,191000,150035935,4980,4980,4980,4980,0
|
|
20240523,190900,150035935,4980,4980,4980,4980,0
|
|
20240523,190800,150035935,4980,4980,4980,4980,0
|
|
20240523,190700,150035935,4980,4980,4980,4980,0
|
|
20240523,190600,150035935,4980,4980,4980,4980,0
|
|
20240523,190500,150035935,4980,4980,4980,4980,0
|
|
20240523,190400,150035935,4980,4980,4980,4980,0
|
|
20240523,190300,150035935,4980,4980,4980,4980,0
|
|
20240523,190200,150035935,4980,4980,4980,4980,0
|
|
20240523,190100,150035935,4980,4980,4980,4980,0
|
|
20240523,190000,150035935,4980,4980,4980,4980,0
|
|
20240523,185900,150035935,4980,4980,4980,4980,0
|
|
20240523,185800,150035935,4980,4980,4980,4980,0
|
|
20240523,185700,150035935,4980,4980,4980,4980,0
|
|
20240523,185600,150035935,4980,4980,4980,4980,0
|
|
20240523,185500,150035935,4980,4980,4980,4980,0
|
|
20240523,185400,150035935,4980,4980,4980,4980,0
|
|
20240523,185300,150035935,4980,4980,4980,4980,0
|
|
20240523,185200,150035935,4980,4980,4980,4980,0
|
|
20240523,185100,150035935,4980,4980,4980,4980,0
|
|
20240523,185000,150035935,4980,4980,4980,4980,0
|
|
20240523,184900,150035935,4980,4980,4980,4980,0
|
|
20240523,184800,150035935,4980,4980,4980,4980,0
|
|
20240523,184700,150035935,4980,4980,4980,4980,0
|
|
20240523,184600,150035935,4980,4980,4980,4980,0
|
|
20240523,184500,150035935,4980,4980,4980,4980,0
|
|
20240523,184400,150035935,4980,4980,4980,4980,0
|
|
20240523,184300,150035935,4980,4980,4980,4980,195
|
|
20240523,184200,150035935,4980,4980,4980,4980,0
|
|
20240523,184100,150035935,4980,4980,4980,4980,0
|
|
20240523,184000,150035935,4980,4980,4980,4980,0
|
|
20240523,183900,150035935,4980,4980,4980,4980,0
|
|
20240523,183800,150035935,4980,4980,4980,4980,0
|
|
20240523,183700,150035935,4980,4980,4980,4980,0
|
|
20240523,183600,150035935,4980,4980,4980,4980,0
|
|
20240523,183500,150035935,4980,4980,4980,4980,0
|
|
20240523,183400,150035935,4980,4980,4980,4980,0
|
|
20240523,183300,150035935,4980,4980,4980,4980,0
|
|
20240523,183200,150035935,4980,4980,4980,4980,0
|
|
20240523,183100,150035935,4980,4980,4980,4980,0
|
|
20240523,183000,150035935,4980,4980,4980,4980,0
|
|
20240523,182900,150035935,4980,4980,4980,4980,0
|
|
20240523,182800,150035935,4980,4980,4980,4980,0
|
|
20240523,182700,150035935,4980,4980,4980,4980,0
|
|
20240523,182600,150035935,4980,4980,4980,4980,0
|
|
20240523,182500,150035935,4980,4980,4980,4980,0
|
|
20240523,182400,150035935,4980,4980,4980,4980,0
|
|
20240523,182300,150035935,4980,4980,4980,4980,0
|
|
20240523,182200,150035935,4980,4980,4980,4980,0
|
|
20240523,182100,150035935,4980,4980,4980,4980,0
|
|
20240523,182000,150035935,4980,4980,4980,4980,0
|
|
20240523,181900,150035935,4980,4980,4980,4980,0
|
|
20240523,181800,150035935,4980,4980,4980,4980,0
|
|
20240523,181700,150035935,4980,4980,4980,4980,0
|
|
20240523,181600,150035935,4980,4980,4980,4980,0
|
|
20240523,181500,150035935,4980,4980,4980,4980,0
|
|
20240523,181400,150035935,4980,4980,4980,4980,0
|
|
20240523,181300,150035935,4980,4980,4980,4980,195
|
|
20240523,181200,150035935,4980,4980,4980,4980,0
|
|
20240523,181100,150035935,4980,4980,4980,4980,0
|
|
20240523,181000,150035935,4980,4980,4980,4980,0
|
|
20240523,180900,150035935,4980,4980,4980,4980,0
|
|
20240523,180800,150035935,4980,4980,4980,4980,0
|
|
20240523,180700,150035935,4980,4980,4980,4980,0
|
|
20240523,180600,150035935,4980,4980,4980,4980,0
|
|
20240523,180500,150035935,4980,4980,4980,4980,0
|
|
20240523,180400,150035935,4980,4980,4980,4980,0
|
|
20240523,180300,150035935,4980,4980,4980,4980,0
|
|
20240523,180200,150035935,4980,4980,4980,4980,0
|
|
20240523,180100,150035935,4980,4980,4980,4980,0
|
|
20240523,180000,150035935,4980,4980,4980,4980,0
|
|
20240523,175900,150035935,4980,4980,4980,4980,0
|
|
20240523,175800,150035935,4980,4980,4980,4980,0
|
|
20240523,175700,150035935,4980,4980,4980,4980,0
|
|
20240523,175600,150035935,4980,4980,4980,4980,0
|
|
20240523,175500,150035935,4980,4980,4980,4980,0
|
|
20240523,175400,150035935,4980,4980,4980,4980,0
|
|
20240523,175300,150035935,4980,4980,4980,4980,0
|
|
20240523,175200,150035935,4980,4980,4980,4980,0
|
|
20240523,175100,150035935,4980,4980,4980,4980,0
|
|
20240523,175000,150035935,4980,4980,4980,4980,0
|
|
20240523,174900,150035935,4980,4980,4980,4980,0
|
|
20240523,174800,150035935,4980,4980,4980,4980,0
|
|
20240523,174700,150035935,4980,4980,4980,4980,0
|
|
20240523,174600,150035935,4980,4980,4980,4980,0
|
|
20240523,174500,150035935,4980,4980,4980,4980,0
|
|
20240523,174400,150035935,4980,4980,4980,4980,0
|
|
20240523,174300,150035935,4980,4980,4980,4980,195
|
|
20240523,174200,150035935,4980,4980,4980,4980,0
|
|
20240523,174100,150035935,4980,4980,4980,4980,0
|
|
20240523,174000,150035935,4980,4980,4980,4980,0
|
|
20240523,173900,150035935,4980,4980,4980,4980,0
|
|
20240523,173800,150035935,4980,4980,4980,4980,0
|
|
20240523,173700,150035935,4980,4980,4980,4980,0
|
|
20240523,173600,150035935,4980,4980,4980,4980,0
|
|
20240523,173500,150035935,4980,4980,4980,4980,0
|
|
20240523,173400,150035935,4980,4980,4980,4980,0
|
|
20240523,173300,150035935,4980,4980,4980,4980,0
|
|
20240523,173200,150035935,4980,4980,4980,4980,0
|
|
20240523,173100,150035935,4980,4980,4980,4980,0
|
|
20240523,173000,150035935,4980,4980,4980,4980,0
|
|
20240523,172900,150035935,4980,4980,4980,4980,0
|
|
20240523,172800,150035935,4980,4980,4980,4980,0
|
|
20240523,172700,150035935,4980,4980,4980,4980,0
|
|
20240523,172600,150035935,4980,4980,4980,4980,0
|
|
20240523,172500,150035935,4980,4980,4980,4980,0
|
|
20240523,172400,150035935,4980,4980,4980,4980,0
|
|
20240523,172300,150035935,4980,4980,4980,4980,0
|
|
20240523,172200,150035935,4980,4980,4980,4980,0
|
|
20240523,172100,150035935,4980,4980,4980,4980,0
|
|
20240523,172000,150035935,4980,4980,4980,4980,0
|
|
20240523,171900,150035935,4980,4980,4980,4980,0
|
|
20240523,171800,150035935,4980,4980,4980,4980,0
|
|
20240523,171700,150035935,4980,4980,4980,4980,0
|
|
20240523,171600,150035935,4980,4980,4980,4980,0
|
|
20240523,171500,150035935,4980,4980,4980,4980,0
|
|
20240523,171400,150035935,4980,4980,4980,4980,0
|
|
20240523,171300,150035935,4980,4980,4980,4980,195
|
|
20240523,171200,150035935,4980,4980,4980,4980,0
|
|
20240523,171100,150035935,4980,4980,4980,4980,0
|
|
20240523,171000,150035935,4980,4980,4980,4980,0
|
|
20240523,170900,150035935,4980,4980,4980,4980,0
|
|
20240523,170800,150035935,4980,4980,4980,4980,0
|
|
20240523,170700,150035935,4980,4980,4980,4980,0
|
|
20240523,170600,150035935,4980,4980,4980,4980,0
|
|
20240523,170500,150035935,4980,4980,4980,4980,0
|
|
20240523,170400,150035935,4980,4980,4980,4980,0
|
|
20240523,170300,150035935,4980,4980,4980,4980,0
|
|
20240523,170200,150035935,4980,4980,4980,4980,0
|
|
20240523,170100,150035935,4980,4980,4980,4980,0
|
|
20240523,170000,150035935,4980,4980,4980,4980,0
|
|
20240523,165900,150035935,4980,4980,4980,4980,0
|
|
20240523,165800,150035935,4980,4980,4980,4980,0
|
|
20240523,165700,150035935,4980,4980,4980,4980,0
|
|
20240523,165600,150035935,4980,4980,4980,4980,0
|
|
20240523,165500,150035935,4980,4980,4980,4980,0
|
|
20240523,165400,150035935,4980,4980,4980,4980,0
|
|
20240523,165300,150035935,4980,4980,4980,4980,0
|
|
20240523,165200,150035935,4980,4980,4980,4980,0
|
|
20240523,165100,150035935,4980,4980,4980,4980,0
|
|
20240523,165000,150035935,4980,4980,4980,4980,0
|
|
20240523,164900,150035935,4980,4980,4980,4980,0
|
|
20240523,164800,150035935,4980,4980,4980,4980,0
|
|
20240523,164700,150035935,4980,4980,4980,4980,0
|
|
20240523,164600,150035935,4980,4980,4980,4980,0
|
|
20240523,164500,150035935,4980,4980,4980,4980,0
|
|
20240523,164400,150035935,4980,4980,4980,4980,0
|
|
20240523,164300,150035935,4980,4980,4980,4980,195
|
|
20240523,164200,150035935,4980,4980,4980,4980,0
|
|
20240523,164100,150035935,4980,4980,4980,4980,0
|
|
20240523,164000,150035935,4980,4980,4980,4980,0
|
|
20240523,163900,150035935,4980,4980,4980,4980,0
|
|
20240523,163800,150035935,4980,4980,4980,4980,0
|
|
20240523,163700,150035935,4980,4980,4980,4980,0
|
|
20240523,163600,150035935,4980,4980,4980,4980,0
|
|
20240523,163500,150035935,4980,4980,4980,4980,0
|
|
20240523,163400,150035935,4980,4980,4980,4980,0
|
|
20240523,163300,150035935,4980,4980,4980,4980,0
|
|
20240523,163200,150035935,4980,4980,4980,4980,0
|
|
20240523,163100,150035935,4980,4980,4980,4980,0
|
|
20240523,163000,150035935,4980,4980,4980,4980,0
|
|
20240523,162900,150035935,4980,4980,4980,4980,0
|
|
20240523,162800,150035935,4980,4980,4980,4980,0
|
|
20240523,162700,150035935,4980,4980,4980,4980,0
|
|
20240523,162600,150035935,4980,4980,4980,4980,0
|
|
20240523,162500,150035935,4980,4980,4980,4980,0
|
|
20240523,162400,150035935,4980,4980,4980,4980,0
|
|
20240523,162300,150035935,4980,4980,4980,4980,0
|
|
20240523,162200,150035935,4980,4980,4980,4980,0
|
|
20240523,162100,150035935,4980,4980,4980,4980,0
|
|
20240523,162000,150035935,4980,4980,4980,4980,0
|
|
20240523,161900,150035935,4980,4980,4980,4980,0
|
|
20240523,161800,150035935,4980,4980,4980,4980,0
|
|
20240523,161700,150035935,4980,4980,4980,4980,0
|
|
20240523,161600,150035935,4980,4980,4980,4980,0
|
|
20240523,161500,150035935,4980,4980,4980,4980,0
|
|
20240523,161400,150035935,4980,4980,4980,4980,0
|
|
20240523,161300,150035935,4980,4980,4980,4980,195
|
|
20240523,161200,150035935,4980,4980,4980,4980,0
|
|
20240523,161100,150035935,4980,4980,4980,4980,0
|
|
20240523,161000,150035935,4980,4980,4980,4980,0
|
|
20240523,160900,150035935,4980,4980,4980,4980,0
|
|
20240523,160800,150035935,4980,4980,4980,4980,0
|
|
20240523,160700,150035935,4980,4980,4980,4980,0
|
|
20240523,160600,150035935,4980,4980,4980,4980,0
|
|
20240523,160500,150035935,4980,4980,4980,4980,0
|
|
20240523,160400,150035935,4980,4980,4980,4980,0
|
|
20240523,160300,150035935,4980,4980,4980,4980,0
|
|
20240523,160200,150035935,4980,4980,4980,4980,0
|
|
20240523,160100,150035935,4980,4980,4980,4980,0
|
|
20240523,160000,150035935,4980,4980,4980,4980,0
|
|
20240523,155900,150035935,4980,4980,4980,4980,0
|
|
20240523,155800,150035935,4980,4980,4980,4980,0
|
|
20240523,155700,150035935,4980,4980,4980,4980,0
|
|
20240523,155600,150035935,4980,4980,4980,4980,0
|
|
20240523,155500,150035935,4980,4980,4980,4980,0
|
|
20240523,155400,150035935,4980,4980,4980,4980,0
|
|
20240523,155300,150035935,4980,4980,4980,4980,0
|
|
20240523,155200,150035935,4980,4980,4980,4980,0
|
|
20240523,155100,150035935,4980,4980,4980,4980,0
|
|
20240523,155000,150035935,4980,4980,4980,4980,0
|
|
20240523,154900,150035935,4980,4980,4980,4980,0
|
|
20240523,154800,150035935,4980,4980,4980,4980,0
|
|
20240523,154700,150035935,4980,4980,4980,4980,0
|
|
20240523,154600,150035935,4980,4980,4980,4980,0
|
|
20240523,154500,150035935,4980,4980,4980,4980,0
|
|
20240523,154400,150035935,4980,4980,4980,4980,0
|
|
20240523,154300,150035935,4980,4980,4980,4980,195
|
|
20240523,154200,150035935,4980,4980,4980,4980,0
|
|
20240523,154100,150035935,4980,4980,4980,4980,0
|
|
20240523,154000,150035935,4980,4980,4980,4980,0
|
|
20240523,153900,150035935,4980,4980,4980,4980,0
|
|
20240523,153800,150035935,4980,4980,4980,4980,0
|
|
20240523,153700,150035935,4980,4980,4980,4980,0
|
|
20240523,153600,150035935,4980,4980,4980,4980,0
|
|
20240523,153500,150035935,4980,4980,4980,4980,0
|
|
20240523,153400,150035935,4980,4980,4980,4980,0
|
|
20240523,153300,150035935,4980,4980,4980,4980,0
|
|
20240523,153200,150035935,4980,4980,4980,4980,0
|
|
20240523,153100,150035935,4980,4980,4980,4980,0
|
|
20240523,153000,150035935,4980,4980,4980,4980,195
|
|
20240523,152900,149064835,4990,4990,4990,4990,0
|
|
20240523,152800,149064835,4990,4990,4990,4990,0
|
|
20240523,152700,149064835,4990,4990,4990,4990,0
|
|
20240523,152600,149064835,4990,4990,4990,4990,0
|
|
20240523,152500,149064835,4990,4990,4990,4990,0
|
|
20240523,152400,149064835,4990,4990,4990,4990,0
|
|
20240523,152300,149064835,4990,4990,4990,4990,0
|
|
20240523,152200,149064835,4990,4990,4990,4990,0
|
|
20240523,152100,149064835,4990,4990,4990,4990,0
|
|
20240523,152000,149064835,4990,4990,4990,4990,0
|
|
20240523,151900,149064835,4990,4980,4990,4980,78
|
|
20240523,151800,148676375,4990,4985,4990,4985,2
|
|
20240523,151700,148666400,4985,4985,4985,4985,1
|
|
20240523,151600,148661415,4985,4985,4985,4985,1
|
|
20240523,151500,148656430,4985,4985,4985,4985,0
|
|
20240523,151400,148656430,4985,4985,4985,4985,1
|
|
20240523,151300,148651445,4985,4985,4985,4985,1
|
|
20240523,151200,148646460,4985,4985,4985,4985,1
|
|
20240523,151100,148641475,4985,4985,4985,4985,1
|
|
20240523,151000,148636490,4985,4985,4985,4985,2
|
|
20240523,150900,148626520,4985,4985,4985,4985,1
|
|
20240523,150800,148621535,4985,4985,4985,4985,2
|
|
20240523,150700,148611565,4985,4985,4985,4985,4
|
|
20240523,150600,148591625,4985,4990,4990,4985,3
|
|
20240523,150500,148576660,4990,4990,4990,4990,0
|
|
20240523,150400,148576660,4990,4990,4990,4990,6
|
|
20240523,150300,148546720,4990,4990,4990,4990,46
|
|
20240523,150200,148317180,4990,4990,4990,4990,0
|
|
20240523,150100,148317180,4990,4990,4990,4990,0
|
|
20240523,150000,148317180,4990,4990,4990,4990,1
|
|
20240523,145900,148312190,4980,4990,4990,4980,101
|
|
20240523,145800,147809200,4985,4985,4985,4985,0
|
|
20240523,145700,147809200,4985,4985,4985,4985,0
|
|
20240523,145600,147809200,4985,4985,4985,4985,0
|
|
20240523,145500,147809200,4985,4985,4985,4985,0
|
|
20240523,145400,147809200,4985,4985,4985,4985,0
|
|
20240523,145300,147809200,4985,4985,4985,4985,1
|
|
20240523,145200,147804215,4980,4980,4980,4980,0
|
|
20240523,145100,147804215,4980,4980,4980,4980,0
|
|
20240523,145000,147804215,4980,4980,4980,4980,0
|
|
20240523,144900,147804215,4980,4980,4980,4980,0
|
|
20240523,144800,147804215,4980,4980,4980,4980,0
|
|
20240523,144700,147804215,4980,4980,4980,4980,100
|
|
20240523,144600,147306215,4990,4990,4990,4990,0
|
|
20240523,144500,147306215,4990,4990,4990,4990,5
|
|
20240523,144400,147281265,4990,4990,4990,4990,30
|
|
20240523,144300,147131565,4990,4990,4990,4990,3
|
|
20240523,144200,147116595,4990,4990,4990,4990,0
|
|
20240523,144100,147116595,4990,4990,4990,4990,0
|
|
20240523,144000,147116595,4990,4990,4990,4990,0
|
|
20240523,143900,147116595,4990,4990,4990,4990,0
|
|
20240523,143800,147116595,4990,4990,4990,4990,10
|
|
20240523,143700,147066695,4990,4990,4990,4990,0
|
|
20240523,143600,147066695,4990,4990,4990,4990,0
|
|
20240523,143500,147066695,4990,4990,4990,4990,0
|
|
20240523,143400,147066695,4990,4990,4990,4990,5
|
|
20240523,143300,147041745,4990,4990,4990,4990,0
|
|
20240523,143200,147041745,4990,4990,4990,4990,0
|
|
20240523,143100,147041745,4990,4990,4990,4990,0
|
|
20240523,143000,147041745,4990,4990,4990,4990,0
|
|
20240523,142900,147041745,4990,4980,4990,4980,3605
|
|
20240523,142800,129072365,4985,4985,4985,4985,0
|
|
20240523,142700,129072365,4985,4985,4985,4985,8
|
|
20240523,142600,129032485,4980,4980,4980,4980,0
|
|
20240523,142500,129032485,4980,4980,4980,4980,0
|
|
20240523,142400,129032485,4980,4980,4980,4980,0
|
|
20240523,142300,129032485,4980,4980,4980,4980,0
|
|
20240523,142200,129032485,4980,4980,4980,4980,0
|
|
20240523,142100,129032485,4980,4980,4980,4980,500
|
|
20240523,142000,126542485,4985,4985,4985,4985,0
|
|
20240523,141900,126542485,4985,4985,4985,4985,0
|
|
20240523,141800,126542485,4985,4985,4985,4985,0
|
|
20240523,141700,126542485,4985,4985,4985,4985,100
|
|
20240523,141600,126043985,4985,4985,4985,4985,0
|
|
20240523,141500,126043985,4985,4985,4985,4985,0
|
|
20240523,141400,126043985,4985,4985,4985,4985,0
|
|
20240523,141300,126043985,4985,4985,4985,4985,0
|
|
20240523,141200,126043985,4985,4985,4985,4985,100
|
|
20240523,141100,125545485,4985,4985,4985,4985,0
|
|
20240523,141000,125545485,4985,4985,4985,4985,0
|
|
20240523,140900,125545485,4985,4985,4985,4985,0
|
|
20240523,140800,125545485,4985,4985,4985,4985,0
|
|
20240523,140700,125545485,4985,4985,4985,4985,0
|
|
20240523,140600,125545485,4985,4985,4985,4985,100
|
|
20240523,140500,125046985,4980,4980,4980,4980,0
|
|
20240523,140400,125046985,4980,4980,4980,4980,50
|
|
20240523,140300,124797985,4985,4985,4985,4985,1
|
|
20240523,140200,124793000,4975,4975,4975,4975,0
|
|
20240523,140100,124793000,4975,4975,4975,4975,0
|
|
20240523,140000,124793000,4975,4975,4975,4975,0
|
|
20240523,135900,124793000,4975,4975,4975,4975,18
|
|
20240523,135800,124703450,4975,4975,4975,4975,0
|
|
20240523,135700,124703450,4975,4975,4975,4975,0
|
|
20240523,135600,124703450,4975,4975,4975,4975,0
|
|
20240523,135500,124703450,4975,4975,4975,4975,0
|
|
20240523,135400,124703450,4975,4975,4975,4975,0
|
|
20240523,135300,124703450,4975,4975,4975,4975,0
|
|
20240523,135200,124703450,4975,4975,4975,4975,0
|
|
20240523,135100,124703450,4975,4975,4975,4975,0
|
|
20240523,135000,124703450,4975,4975,4975,4975,0
|
|
20240523,134900,124703450,4975,4975,4975,4975,4
|
|
20240523,134800,124683550,4975,4975,4975,4975,0
|
|
20240523,134700,124683550,4975,4975,4975,4975,0
|
|
20240523,134600,124683550,4975,4975,4975,4975,150
|
|
20240523,134500,123937300,4995,4995,4995,4995,0
|
|
20240523,134400,123937300,4995,4995,4995,4995,1
|
|
20240523,134300,123932305,4980,4985,4985,4980,102
|
|
20240523,134200,123424335,4995,4995,4995,4995,0
|
|
20240523,134100,123424335,4995,4995,4995,4995,0
|
|
20240523,134000,123424335,4995,4995,4995,4995,0
|
|
20240523,133900,123424335,4995,4995,4995,4995,0
|
|
20240523,133800,123424335,4995,4995,4995,4995,0
|
|
20240523,133700,123424335,4995,4995,4995,4995,1
|
|
20240523,133600,123419340,4975,4975,4975,4975,0
|
|
20240523,133500,123419340,4975,4975,4975,4975,0
|
|
20240523,133400,123419340,4975,4975,4975,4975,0
|
|
20240523,133300,123419340,4975,4975,4975,4975,0
|
|
20240523,133200,123419340,4975,4980,4980,4975,1140
|
|
20240523,133100,117747590,4985,4985,4985,4985,0
|
|
20240523,133000,117747590,4985,4985,4985,4985,0
|
|
20240523,132900,117747590,4985,4985,4985,4985,1
|
|
20240523,132800,117742605,4985,4985,4985,4985,0
|
|
20240523,132700,117742605,4985,4985,4985,4985,0
|
|
20240523,132600,117742605,4985,4985,4985,4985,6
|
|
20240523,132500,117712695,4980,4980,4980,4980,182
|
|
20240523,132400,116806335,4995,4995,4995,4995,0
|
|
20240523,132300,116806335,4995,4995,4995,4995,0
|
|
20240523,132200,116806335,4995,4995,4995,4995,0
|
|
20240523,132100,116806335,4995,4995,4995,4995,0
|
|
20240523,132000,116806335,4995,4995,4995,4995,0
|
|
20240523,131900,116806335,4995,4995,4995,4995,10
|
|
20240523,131800,116756385,4980,4980,4980,4980,0
|
|
20240523,131700,116756385,4980,4980,4980,4980,0
|
|
20240523,131600,116756385,4980,4980,4980,4980,0
|
|
20240523,131500,116756385,4980,4980,4980,4980,0
|
|
20240523,131400,116756385,4980,4980,4980,4980,0
|
|
20240523,131300,116756385,4980,4980,4980,4980,0
|
|
20240523,131200,116756385,4980,4980,4980,4980,0
|
|
20240523,131100,116756385,4980,4980,4980,4980,0
|
|
20240523,131000,116756385,4980,4980,4980,4980,0
|
|
20240523,130900,116756385,4980,4980,4980,4980,0
|
|
20240523,130800,116756385,4980,4980,4980,4980,0
|
|
20240523,130700,116756385,4980,4980,4980,4980,0
|
|
20240523,130600,116756385,4980,4980,4980,4980,0
|
|
20240523,130500,116756385,4980,4980,4980,4980,0
|
|
20240523,130400,116756385,4980,4980,4980,4980,0
|
|
20240523,130300,116756385,4980,4980,4980,4980,0
|
|
20240523,130200,116756385,4980,4980,4980,4980,0
|
|
20240523,130100,116756385,4980,4980,4980,4980,0
|
|
20240523,130000,116756385,4980,4980,4980,4980,3
|
|
20240523,125900,116741445,4980,4980,4980,4980,1858
|
|
20240523,125800,107488605,4980,4980,4980,4980,0
|
|
20240523,125700,107488605,4980,4980,4980,4980,0
|
|
20240523,125600,107488605,4980,4980,4980,4980,0
|
|
20240523,125500,107488605,4980,4980,4980,4980,0
|
|
20240523,125400,107488605,4980,4980,4980,4980,0
|
|
20240523,125300,107488605,4980,4980,4980,4980,0
|
|
20240523,125200,107488605,4980,4980,4980,4980,0
|
|
20240523,125100,107488605,4980,4980,4980,4980,0
|
|
20240523,125000,107488605,4980,4990,4990,4980,6437
|
|
20240523,124900,75405595,4990,4990,4990,4990,0
|
|
20240523,124800,75405595,4990,4990,4990,4990,0
|
|
20240523,124700,75405595,4990,4990,4990,4990,0
|
|
20240523,124600,75405595,4990,4990,4990,4990,0
|
|
20240523,124500,75405595,4990,4990,4990,4990,0
|
|
20240523,124400,75405595,4990,4990,4990,4990,0
|
|
20240523,124300,75405595,4990,4990,4990,4990,0
|
|
20240523,124200,75405595,4990,4990,4990,4990,0
|
|
20240523,124100,75405595,4990,4990,4990,4990,0
|
|
20240523,124000,75405595,4990,4990,4990,4990,0
|
|
20240523,123900,75405595,4990,4990,4990,4990,0
|
|
20240523,123800,75405595,4990,4990,4990,4990,0
|
|
20240523,123700,75405595,4990,4990,4990,4990,800
|
|
20240523,123600,71413595,5000,5000,5000,5000,0
|
|
20240523,123500,71413595,5000,5000,5000,5000,50
|
|
20240523,123400,71163595,4990,4990,4990,4990,0
|
|
20240523,123300,71163595,4990,4990,4990,4990,0
|
|
20240523,123200,71163595,4990,4990,4990,4990,3
|
|
20240523,123100,71148625,4990,4990,4990,4990,0
|
|
20240523,123000,71148625,4990,4990,4990,4990,0
|
|
20240523,122900,71148625,4990,4995,4995,4990,100
|
|
20240523,122800,70649620,5010,5010,5010,5010,0
|
|
20240523,122700,70649620,5010,5010,5010,5010,0
|
|
20240523,122600,70649620,5010,5010,5010,5010,0
|
|
20240523,122500,70649620,5010,5010,5010,5010,0
|
|
20240523,122400,70649620,5010,5010,5010,5010,0
|
|
20240523,122300,70649620,5010,5010,5010,5010,0
|
|
20240523,122200,70649620,5010,5010,5010,5010,0
|
|
20240523,122100,70649620,5010,5010,5010,5010,0
|
|
20240523,122000,70649620,5010,5010,5010,5010,0
|
|
20240523,121900,70649620,5010,5010,5010,5010,0
|
|
20240523,121800,70649620,5010,5010,5010,5010,0
|
|
20240523,121700,70649620,5010,5010,5010,5010,0
|
|
20240523,121600,70649620,5010,5010,5010,5010,0
|
|
20240523,121500,70649620,5010,5010,5010,5010,0
|
|
20240523,121400,70649620,5010,5010,5010,5010,0
|
|
20240523,121300,70649620,5010,5010,5010,5010,0
|
|
20240523,121200,70649620,5010,5010,5010,5010,0
|
|
20240523,121100,70649620,5010,5010,5010,5010,0
|
|
20240523,121000,70649620,5010,5010,5010,5010,0
|
|
20240523,120900,70649620,5010,5010,5010,5010,0
|
|
20240523,120800,70649620,5010,5010,5010,5010,0
|
|
20240523,120700,70649620,5010,5010,5010,5010,1
|
|
20240523,120600,70644610,5010,5010,5010,5010,0
|
|
20240523,120500,70644610,5010,5010,5010,5010,0
|
|
20240523,120400,70644610,5010,5010,5010,5010,0
|
|
20240523,120300,70644610,5010,5010,5010,5010,0
|
|
20240523,120200,70644610,5010,5010,5010,5010,0
|
|
20240523,120100,70644610,5010,5010,5010,5010,0
|
|
20240523,120000,70644610,5010,5010,5010,5010,0
|
|
20240523,115900,70644610,5010,5010,5010,5010,0
|
|
20240523,115800,70644610,5010,5010,5010,5010,0
|
|
20240523,115700,70644610,5010,5010,5010,5010,0
|
|
20240523,115600,70644610,5010,5010,5010,5010,0
|
|
20240523,115500,70644610,5010,4995,5010,4995,608
|
|
20240523,115400,67607635,5000,5000,5000,5000,0
|
|
20240523,115300,67607635,5000,5000,5000,5000,0
|
|
20240523,115200,67607635,5000,5000,5000,5000,0
|
|
20240523,115100,67607635,5000,5000,5000,5000,86
|
|
20240523,115000,67177635,5010,5010,5010,5010,0
|
|
20240523,114900,67177635,5010,5010,5010,5010,0
|
|
20240523,114800,67177635,5010,5010,5010,5010,0
|
|
20240523,114700,67177635,5010,5010,5010,5010,0
|
|
20240523,114600,67177635,5010,5010,5010,5010,0
|
|
20240523,114500,67177635,5010,5010,5010,5010,0
|
|
20240523,114400,67177635,5010,5010,5010,5010,0
|
|
20240523,114300,67177635,5010,5010,5010,5010,0
|
|
20240523,114200,67177635,5010,5010,5010,5010,0
|
|
20240523,114100,67177635,5010,5010,5010,5010,1
|
|
20240523,114000,67172625,5010,5010,5010,5010,0
|
|
20240523,113900,67172625,5010,5010,5010,5010,40
|
|
20240523,113800,66972225,5000,5000,5000,5000,0
|
|
20240523,113700,66972225,5000,5000,5000,5000,2562
|
|
20240523,113600,54162225,5010,5010,5010,5010,0
|
|
20240523,113500,54162225,5010,5010,5010,5010,0
|
|
20240523,113400,54162225,5010,5010,5010,5010,0
|
|
20240523,113300,54162225,5010,5010,5010,5010,0
|
|
20240523,113200,54162225,5010,5010,5010,5010,0
|
|
20240523,113100,54162225,5010,5010,5010,5010,0
|
|
20240523,113000,54162225,5010,5010,5010,5010,0
|
|
20240523,112900,54162225,5010,5010,5010,5010,0
|
|
20240523,112800,54162225,5010,5010,5010,5010,0
|
|
20240523,112700,54162225,5010,5010,5010,5010,0
|
|
20240523,112600,54162225,5010,5010,5010,5010,0
|
|
20240523,112500,54162225,5010,5010,5010,5010,0
|
|
20240523,112400,54162225,5010,5010,5010,5010,0
|
|
20240523,112300,54162225,5010,5010,5010,5010,0
|
|
20240523,112200,54162225,5010,5010,5010,5010,0
|
|
20240523,112100,54162225,5010,5010,5010,5010,516
|
|
20240523,112000,51577065,5020,5020,5020,5020,0
|
|
20240523,111900,51577065,5020,5020,5020,5020,1
|
|
20240523,111800,51572045,5020,5020,5020,5020,0
|
|
20240523,111700,51572045,5020,5020,5020,5020,0
|
|
20240523,111600,51572045,5020,5020,5020,5020,1
|
|
20240523,111500,51567025,5020,5020,5020,5020,0
|
|
20240523,111400,51567025,5020,5020,5020,5020,0
|
|
20240523,111300,51567025,5020,5020,5020,5020,0
|
|
20240523,111200,51567025,5020,5020,5020,5020,0
|
|
20240523,111100,51567025,5020,5020,5020,5020,0
|
|
20240523,111000,51567025,5020,5020,5020,5020,4
|
|
20240523,110900,51546945,5020,5020,5020,5020,0
|
|
20240523,110800,51546945,5020,5020,5020,5020,0
|
|
20240523,110700,51546945,5020,5020,5020,5020,0
|
|
20240523,110600,51546945,5020,5020,5020,5020,5
|
|
20240523,110500,51521845,5020,5020,5020,5020,0
|
|
20240523,110400,51521845,5020,5020,5020,5020,0
|
|
20240523,110300,51521845,5020,5020,5020,5020,12
|
|
20240523,110200,51461605,5020,5020,5020,5020,0
|
|
20240523,110100,51461605,5020,5020,5020,5020,0
|
|
20240523,110000,51461605,5020,5020,5020,5020,0
|
|
20240523,105900,51461605,5020,5020,5020,5020,2
|
|
20240523,105800,51451565,5020,5020,5020,5020,0
|
|
20240523,105700,51451565,5020,5020,5020,5020,0
|
|
20240523,105600,51451565,5020,5020,5020,5020,0
|
|
20240523,105500,51451565,5020,5020,5020,5020,0
|
|
20240523,105400,51451565,5020,5020,5020,5020,0
|
|
20240523,105300,51451565,5020,5020,5020,5020,0
|
|
20240523,105200,51451565,5020,5020,5020,5020,2
|
|
20240523,105100,51441525,5020,5020,5020,5020,699
|
|
20240523,105000,47932545,5010,5020,5020,5010,2
|
|
20240523,104900,47922515,5020,5020,5020,5020,0
|
|
20240523,104800,47922515,5020,5020,5020,5020,0
|
|
20240523,104700,47922515,5020,5020,5020,5020,100
|
|
20240523,104600,47420515,5020,5010,5020,5010,50
|
|
20240523,104500,47169525,5000,5000,5000,5000,0
|
|
20240523,104400,47169525,5000,5000,5000,5000,1245
|
|
20240523,104300,40944525,5000,5000,5000,5000,193
|
|
20240523,104200,39979525,5010,5010,5010,5010,0
|
|
20240523,104100,39979525,5010,5010,5010,5010,0
|
|
20240523,104000,39979525,5010,5010,5010,5010,0
|
|
20240523,103900,39979525,5010,5010,5010,5010,0
|
|
20240523,103800,39979525,5010,5010,5010,5010,360
|
|
20240523,103700,38175925,5000,5000,5000,5000,0
|
|
20240523,103600,38175925,5000,4995,5000,4995,818
|
|
20240523,103500,34088415,4990,4990,4990,4990,0
|
|
20240523,103400,34088415,4990,4990,4990,4990,232
|
|
20240523,103300,32930735,4985,4985,4985,4985,0
|
|
20240523,103200,32930735,4985,4985,4985,4985,100
|
|
20240523,103100,32432235,4985,4985,4985,4985,2
|
|
20240523,103000,32422265,4985,4985,4985,4985,0
|
|
20240523,102900,32422265,4985,4985,4985,4985,0
|
|
20240523,102800,32422265,4985,4985,4985,4985,0
|
|
20240523,102700,32422265,4985,4985,4985,4985,1
|
|
20240523,102600,32417280,4985,4985,4985,4985,12
|
|
20240523,102500,32357460,4985,4985,4985,4985,0
|
|
20240523,102400,32357460,4985,4985,4985,4985,0
|
|
20240523,102300,32357460,4985,4985,4985,4985,0
|
|
20240523,102200,32357460,4985,4985,4985,4985,0
|
|
20240523,102100,32357460,4985,4985,4985,4985,0
|
|
20240523,102000,32357460,4985,4985,4985,4985,0
|
|
20240523,101900,32357460,4985,4985,4985,4985,0
|
|
20240523,101800,32357460,4985,4985,4985,4985,41
|
|
20240523,101700,32153075,4985,4985,4985,4985,1
|
|
20240523,101600,32148090,4985,4985,4985,4985,0
|
|
20240523,101500,32148090,4985,4985,4985,4985,0
|
|
20240523,101400,32148090,4985,4985,4985,4985,0
|
|
20240523,101300,32148090,4985,4985,4985,4985,5
|
|
20240523,101200,32123165,4980,4980,4980,4980,106
|
|
20240523,101100,31595285,4985,4985,4985,4985,1
|
|
20240523,101000,31590300,4985,4985,4985,4985,0
|
|
20240523,100900,31590300,4985,4985,4985,4985,0
|
|
20240523,100800,31590300,4985,4985,4985,4985,0
|
|
20240523,100700,31590300,4985,4985,4985,4985,2
|
|
20240523,100600,31580330,4985,4985,4985,4985,41
|
|
20240523,100500,31375945,4985,4985,4985,4985,10
|
|
20240523,100400,31326095,4985,4985,4985,4985,0
|
|
20240523,100300,31326095,4985,4985,4985,4985,0
|
|
20240523,100200,31326095,4985,4985,4985,4985,2
|
|
20240523,100100,31316125,4985,4985,4985,4985,0
|
|
20240523,100000,31316125,4985,4985,4985,4985,0
|
|
20240523,095900,31316125,4985,4985,4985,4985,1
|
|
20240523,095800,31311140,4985,4990,4990,4985,2
|
|
20240523,095700,31301165,4980,4985,4985,4980,2371
|
|
20240523,095600,19490805,4990,4990,4990,4990,5
|
|
20240523,095500,19465855,4990,4990,4990,4990,2
|
|
20240523,095400,19455875,4990,4990,4990,4990,44
|
|
20240523,095300,19236315,4985,4990,4990,4985,11
|
|
20240523,095200,19181475,4990,4990,4990,4990,2
|
|
20240523,095100,19171495,4985,4985,4985,4985,30
|
|
20240523,095000,19021945,4985,4985,4985,4985,1
|
|
20240523,094900,19016960,4985,4985,4985,4985,0
|
|
20240523,094800,19016960,4985,4985,4985,4985,0
|
|
20240523,094700,19016960,4985,4985,4985,4985,20
|
|
20240523,094600,18917260,4985,4985,4985,4985,0
|
|
20240523,094500,18917260,4985,4985,4985,4985,0
|
|
20240523,094400,18917260,4985,4985,4985,4985,0
|
|
20240523,094300,18917260,4985,4985,4985,4985,10
|
|
20240523,094200,18867410,4995,4995,4995,4995,41
|
|
20240523,094100,18662615,4995,4995,4995,4995,100
|
|
20240523,094000,18163115,4995,4995,4995,4995,0
|
|
20240523,093900,18163115,4995,4995,4995,4995,0
|
|
20240523,093800,18163115,4995,4995,4995,4995,0
|
|
20240523,093700,18163115,4995,4995,4995,4995,1
|
|
20240523,093600,18158120,4985,4985,4985,4985,0
|
|
20240523,093500,18158120,4985,4985,4985,4985,0
|
|
20240523,093400,18158120,4985,4985,4985,4985,0
|
|
20240523,093300,18158120,4985,4985,4985,4985,0
|
|
20240523,093200,18158120,4985,4985,4985,4985,1
|
|
20240523,093100,18153135,4980,4980,4980,4980,142
|
|
20240523,093000,17445975,4985,4985,4985,4985,41
|
|
20240523,092900,17241590,4980,4980,4980,4980,0
|
|
20240523,092800,17241590,4980,4980,4980,4980,320
|
|
20240523,092700,15647990,4980,4980,4980,4980,58
|
|
20240523,092600,15359150,4980,4980,4980,4980,0
|
|
20240523,092500,15359150,4980,4980,4980,4980,0
|
|
20240523,092400,15359150,4980,4980,4980,4980,0
|
|
20240523,092300,15359150,4980,4980,4980,4980,7
|
|
20240523,092200,15324290,4980,4980,4980,4980,15
|
|
20240523,092100,15249590,4980,4980,4980,4980,0
|
|
20240523,092000,15249590,4980,4980,4980,4980,70
|
|
20240523,091900,14900990,4970,4970,4970,4970,171
|
|
20240523,091800,14051120,4970,4970,4970,4970,23
|
|
20240523,091700,13936810,4960,4960,4960,4960,0
|
|
20240523,091600,13936810,4960,4960,4960,4960,0
|
|
20240523,091500,13936810,4960,4960,4960,4960,0
|
|
20240523,091400,13936810,4960,4960,4960,4960,0
|
|
20240523,091300,13936810,4960,4960,4960,4960,0
|
|
20240523,091200,13936810,4960,4960,4960,4960,0
|
|
20240523,091100,13936810,4960,4960,4960,4960,400
|
|
20240523,091000,11952810,4960,4970,4970,4960,524
|
|
20240523,090900,9352535,4995,4995,4995,4995,0
|
|
20240523,090800,9352535,4995,4975,4995,4975,40
|
|
20240523,090700,9153495,4975,4975,4975,4975,0
|
|
20240523,090600,9153495,4975,4975,4975,4975,0
|
|
20240523,090500,9153495,4975,4975,4975,4975,0
|
|
20240523,090400,9153495,4975,4980,4980,4975,200
|
|
20240523,090300,8158465,4985,4985,4985,4985,21
|
|
20240523,090200,8053780,5000,4985,5000,4985,16
|
|
20240523,090100,7973960,4975,4975,4975,4975,0
|
|
20240523,090000,7973960,4975,4980,4980,4975,1602
|