667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,200400,319988050,29200,29200,29200,29200,128
|
|
20240523,200300,319988050,29200,29200,29200,29200,0
|
|
20240523,200200,319988050,29200,29200,29200,29200,0
|
|
20240523,200100,319988050,29200,29200,29200,29200,0
|
|
20240523,200000,319988050,29200,29200,29200,29200,0
|
|
20240523,195900,319988050,29200,29200,29200,29200,0
|
|
20240523,195800,319988050,29200,29200,29200,29200,0
|
|
20240523,195700,319988050,29200,29200,29200,29200,0
|
|
20240523,195600,319988050,29200,29200,29200,29200,0
|
|
20240523,195500,319988050,29200,29200,29200,29200,0
|
|
20240523,195400,319988050,29200,29200,29200,29200,0
|
|
20240523,195300,319988050,29200,29200,29200,29200,0
|
|
20240523,195200,319988050,29200,29200,29200,29200,0
|
|
20240523,195100,319988050,29200,29200,29200,29200,0
|
|
20240523,195000,319988050,29200,29200,29200,29200,0
|
|
20240523,194900,319988050,29200,29200,29200,29200,0
|
|
20240523,194800,319988050,29200,29200,29200,29200,0
|
|
20240523,194700,319988050,29200,29200,29200,29200,0
|
|
20240523,194600,319988050,29200,29200,29200,29200,0
|
|
20240523,194500,319988050,29200,29200,29200,29200,0
|
|
20240523,194400,319988050,29200,29200,29200,29200,0
|
|
20240523,194300,319988050,29200,29200,29200,29200,0
|
|
20240523,194200,319988050,29200,29200,29200,29200,0
|
|
20240523,194100,319988050,29200,29200,29200,29200,0
|
|
20240523,194000,319988050,29200,29200,29200,29200,0
|
|
20240523,193900,319988050,29200,29200,29200,29200,0
|
|
20240523,193800,319988050,29200,29200,29200,29200,0
|
|
20240523,193700,319988050,29200,29200,29200,29200,0
|
|
20240523,193600,319988050,29200,29200,29200,29200,0
|
|
20240523,193500,319988050,29200,29200,29200,29200,0
|
|
20240523,193400,319988050,29200,29200,29200,29200,128
|
|
20240523,193300,319988050,29200,29200,29200,29200,0
|
|
20240523,193200,319988050,29200,29200,29200,29200,0
|
|
20240523,193100,319988050,29200,29200,29200,29200,0
|
|
20240523,193000,319988050,29200,29200,29200,29200,0
|
|
20240523,192900,319988050,29200,29200,29200,29200,0
|
|
20240523,192800,319988050,29200,29200,29200,29200,0
|
|
20240523,192700,319988050,29200,29200,29200,29200,0
|
|
20240523,192600,319988050,29200,29200,29200,29200,0
|
|
20240523,192500,319988050,29200,29200,29200,29200,0
|
|
20240523,192400,319988050,29200,29200,29200,29200,0
|
|
20240523,192300,319988050,29200,29200,29200,29200,0
|
|
20240523,192200,319988050,29200,29200,29200,29200,0
|
|
20240523,192100,319988050,29200,29200,29200,29200,0
|
|
20240523,192000,319988050,29200,29200,29200,29200,0
|
|
20240523,191900,319988050,29200,29200,29200,29200,0
|
|
20240523,191800,319988050,29200,29200,29200,29200,0
|
|
20240523,191700,319988050,29200,29200,29200,29200,0
|
|
20240523,191600,319988050,29200,29200,29200,29200,0
|
|
20240523,191500,319988050,29200,29200,29200,29200,0
|
|
20240523,191400,319988050,29200,29200,29200,29200,0
|
|
20240523,191300,319988050,29200,29200,29200,29200,0
|
|
20240523,191200,319988050,29200,29200,29200,29200,0
|
|
20240523,191100,319988050,29200,29200,29200,29200,0
|
|
20240523,191000,319988050,29200,29200,29200,29200,0
|
|
20240523,190900,319988050,29200,29200,29200,29200,0
|
|
20240523,190800,319988050,29200,29200,29200,29200,0
|
|
20240523,190700,319988050,29200,29200,29200,29200,0
|
|
20240523,190600,319988050,29200,29200,29200,29200,0
|
|
20240523,190500,319988050,29200,29200,29200,29200,0
|
|
20240523,190400,319988050,29200,29200,29200,29200,128
|
|
20240523,190300,319988050,29200,29200,29200,29200,0
|
|
20240523,190200,319988050,29200,29200,29200,29200,0
|
|
20240523,190100,319988050,29200,29200,29200,29200,0
|
|
20240523,190000,319988050,29200,29200,29200,29200,0
|
|
20240523,185900,319988050,29200,29200,29200,29200,0
|
|
20240523,185800,319988050,29200,29200,29200,29200,0
|
|
20240523,185700,319988050,29200,29200,29200,29200,0
|
|
20240523,185600,319988050,29200,29200,29200,29200,0
|
|
20240523,185500,319988050,29200,29200,29200,29200,0
|
|
20240523,185400,319988050,29200,29200,29200,29200,0
|
|
20240523,185300,319988050,29200,29200,29200,29200,0
|
|
20240523,185200,319988050,29200,29200,29200,29200,0
|
|
20240523,185100,319988050,29200,29200,29200,29200,0
|
|
20240523,185000,319988050,29200,29200,29200,29200,0
|
|
20240523,184900,319988050,29200,29200,29200,29200,0
|
|
20240523,184800,319988050,29200,29200,29200,29200,0
|
|
20240523,184700,319988050,29200,29200,29200,29200,0
|
|
20240523,184600,319988050,29200,29200,29200,29200,0
|
|
20240523,184500,319988050,29200,29200,29200,29200,0
|
|
20240523,184400,319988050,29200,29200,29200,29200,0
|
|
20240523,184300,319988050,29200,29200,29200,29200,0
|
|
20240523,184200,319988050,29200,29200,29200,29200,0
|
|
20240523,184100,319988050,29200,29200,29200,29200,0
|
|
20240523,184000,319988050,29200,29200,29200,29200,0
|
|
20240523,183900,319988050,29200,29200,29200,29200,0
|
|
20240523,183800,319988050,29200,29200,29200,29200,0
|
|
20240523,183700,319988050,29200,29200,29200,29200,0
|
|
20240523,183600,319988050,29200,29200,29200,29200,0
|
|
20240523,183500,319988050,29200,29200,29200,29200,0
|
|
20240523,183400,319988050,29200,29200,29200,29200,128
|
|
20240523,183300,319988050,29200,29200,29200,29200,0
|
|
20240523,183200,319988050,29200,29200,29200,29200,0
|
|
20240523,183100,319988050,29200,29200,29200,29200,0
|
|
20240523,183000,319988050,29200,29200,29200,29200,0
|
|
20240523,182900,319988050,29200,29200,29200,29200,0
|
|
20240523,182800,319988050,29200,29200,29200,29200,0
|
|
20240523,182700,319988050,29200,29200,29200,29200,0
|
|
20240523,182600,319988050,29200,29200,29200,29200,0
|
|
20240523,182500,319988050,29200,29200,29200,29200,0
|
|
20240523,182400,319988050,29200,29200,29200,29200,0
|
|
20240523,182300,319988050,29200,29200,29200,29200,0
|
|
20240523,182200,319988050,29200,29200,29200,29200,0
|
|
20240523,182100,319988050,29200,29200,29200,29200,0
|
|
20240523,182000,319988050,29200,29200,29200,29200,0
|
|
20240523,181900,319988050,29200,29200,29200,29200,0
|
|
20240523,181800,319988050,29200,29200,29200,29200,0
|
|
20240523,181700,319988050,29200,29200,29200,29200,0
|
|
20240523,181600,319988050,29200,29200,29200,29200,0
|
|
20240523,181500,319988050,29200,29200,29200,29200,0
|
|
20240523,181400,319988050,29200,29200,29200,29200,0
|
|
20240523,181300,319988050,29200,29200,29200,29200,0
|
|
20240523,181200,319988050,29200,29200,29200,29200,0
|
|
20240523,181100,319988050,29200,29200,29200,29200,0
|
|
20240523,181000,319988050,29200,29200,29200,29200,0
|
|
20240523,180900,319988050,29200,29200,29200,29200,0
|
|
20240523,180800,319988050,29200,29200,29200,29200,0
|
|
20240523,180700,319988050,29200,29200,29200,29200,0
|
|
20240523,180600,319988050,29200,29200,29200,29200,0
|
|
20240523,180500,319988050,29200,29200,29200,29200,0
|
|
20240523,180400,319988050,29200,29200,29200,29200,128
|
|
20240523,180300,319988050,29200,29200,29200,29200,0
|
|
20240523,180200,319988050,29200,29200,29200,29200,0
|
|
20240523,180100,319988050,29200,29200,29200,29200,0
|
|
20240523,180000,319988050,29200,29200,29200,29200,0
|
|
20240523,175900,319988050,29200,29200,29200,29200,0
|
|
20240523,175800,319988050,29200,29200,29200,29200,0
|
|
20240523,175700,319988050,29200,29200,29200,29200,0
|
|
20240523,175600,319988050,29200,29200,29200,29200,0
|
|
20240523,175500,319988050,29200,29200,29200,29200,0
|
|
20240523,175400,319988050,29200,29200,29200,29200,0
|
|
20240523,175300,319988050,29200,29200,29200,29200,0
|
|
20240523,175200,319988050,29200,29200,29200,29200,0
|
|
20240523,175100,319988050,29200,29200,29200,29200,0
|
|
20240523,175000,319988050,29200,29200,29200,29200,0
|
|
20240523,174900,319988050,29200,29200,29200,29200,0
|
|
20240523,174800,319988050,29200,29200,29200,29200,0
|
|
20240523,174700,319988050,29200,29200,29200,29200,0
|
|
20240523,174600,319988050,29200,29200,29200,29200,0
|
|
20240523,174500,319988050,29200,29200,29200,29200,0
|
|
20240523,174400,319988050,29200,29200,29200,29200,0
|
|
20240523,174300,319988050,29200,29200,29200,29200,0
|
|
20240523,174200,319988050,29200,29200,29200,29200,0
|
|
20240523,174100,319988050,29200,29200,29200,29200,0
|
|
20240523,174000,319988050,29200,29200,29200,29200,0
|
|
20240523,173900,319988050,29200,29200,29200,29200,0
|
|
20240523,173800,319988050,29200,29200,29200,29200,0
|
|
20240523,173700,319988050,29200,29200,29200,29200,0
|
|
20240523,173600,319988050,29200,29200,29200,29200,0
|
|
20240523,173500,319988050,29200,29200,29200,29200,0
|
|
20240523,173400,319988050,29200,29200,29200,29200,128
|
|
20240523,173300,319988050,29200,29200,29200,29200,0
|
|
20240523,173200,319988050,29200,29200,29200,29200,0
|
|
20240523,173100,319988050,29200,29200,29200,29200,0
|
|
20240523,173000,319988050,29200,29200,29200,29200,0
|
|
20240523,172900,319988050,29200,29200,29200,29200,0
|
|
20240523,172800,319988050,29200,29200,29200,29200,0
|
|
20240523,172700,319988050,29200,29200,29200,29200,0
|
|
20240523,172600,319988050,29200,29200,29200,29200,0
|
|
20240523,172500,319988050,29200,29200,29200,29200,0
|
|
20240523,172400,319988050,29200,29200,29200,29200,0
|
|
20240523,172300,319988050,29200,29200,29200,29200,0
|
|
20240523,172200,319988050,29200,29200,29200,29200,0
|
|
20240523,172100,319988050,29200,29200,29200,29200,0
|
|
20240523,172000,319988050,29200,29200,29200,29200,0
|
|
20240523,171900,319988050,29200,29200,29200,29200,0
|
|
20240523,171800,319988050,29200,29200,29200,29200,0
|
|
20240523,171700,319988050,29200,29200,29200,29200,0
|
|
20240523,171600,319988050,29200,29200,29200,29200,0
|
|
20240523,171500,319988050,29200,29200,29200,29200,0
|
|
20240523,171400,319988050,29200,29200,29200,29200,0
|
|
20240523,171300,319988050,29200,29200,29200,29200,0
|
|
20240523,171200,319988050,29200,29200,29200,29200,0
|
|
20240523,171100,319988050,29200,29200,29200,29200,0
|
|
20240523,171000,319988050,29200,29200,29200,29200,0
|
|
20240523,170900,319988050,29200,29200,29200,29200,0
|
|
20240523,170800,319988050,29200,29200,29200,29200,0
|
|
20240523,170700,319988050,29200,29200,29200,29200,0
|
|
20240523,170600,319988050,29200,29200,29200,29200,0
|
|
20240523,170500,319988050,29200,29200,29200,29200,0
|
|
20240523,170400,319988050,29200,29200,29200,29200,128
|
|
20240523,170300,319988050,29200,29200,29200,29200,0
|
|
20240523,170200,319988050,29200,29200,29200,29200,0
|
|
20240523,170100,319988050,29200,29200,29200,29200,0
|
|
20240523,170000,319988050,29200,29200,29200,29200,0
|
|
20240523,165900,319988050,29200,29200,29200,29200,0
|
|
20240523,165800,319988050,29200,29200,29200,29200,0
|
|
20240523,165700,319988050,29200,29200,29200,29200,0
|
|
20240523,165600,319988050,29200,29200,29200,29200,0
|
|
20240523,165500,319988050,29200,29200,29200,29200,0
|
|
20240523,165400,319988050,29200,29200,29200,29200,0
|
|
20240523,165300,319988050,29200,29200,29200,29200,0
|
|
20240523,165200,319988050,29200,29200,29200,29200,0
|
|
20240523,165100,319988050,29200,29200,29200,29200,0
|
|
20240523,165000,319988050,29200,29200,29200,29200,0
|
|
20240523,164900,319988050,29200,29200,29200,29200,0
|
|
20240523,164800,319988050,29200,29200,29200,29200,0
|
|
20240523,164700,319988050,29200,29200,29200,29200,0
|
|
20240523,164600,319988050,29200,29200,29200,29200,0
|
|
20240523,164500,319988050,29200,29200,29200,29200,0
|
|
20240523,164400,319988050,29200,29200,29200,29200,0
|
|
20240523,164300,319988050,29200,29200,29200,29200,0
|
|
20240523,164200,319988050,29200,29200,29200,29200,0
|
|
20240523,164100,319988050,29200,29200,29200,29200,0
|
|
20240523,164000,319988050,29200,29200,29200,29200,0
|
|
20240523,163900,319988050,29200,29200,29200,29200,0
|
|
20240523,163800,319988050,29200,29200,29200,29200,0
|
|
20240523,163700,319988050,29200,29200,29200,29200,0
|
|
20240523,163600,319988050,29200,29200,29200,29200,0
|
|
20240523,163500,319988050,29200,29200,29200,29200,0
|
|
20240523,163400,319988050,29200,29200,29200,29200,128
|
|
20240523,163300,319988050,29200,29200,29200,29200,0
|
|
20240523,163200,319988050,29200,29200,29200,29200,0
|
|
20240523,163100,319988050,29200,29200,29200,29200,0
|
|
20240523,163000,319988050,29200,29200,29200,29200,0
|
|
20240523,162900,319988050,29200,29200,29200,29200,0
|
|
20240523,162800,319988050,29200,29200,29200,29200,0
|
|
20240523,162700,319988050,29200,29200,29200,29200,0
|
|
20240523,162600,319988050,29200,29200,29200,29200,0
|
|
20240523,162500,319988050,29200,29200,29200,29200,0
|
|
20240523,162400,319988050,29200,29200,29200,29200,0
|
|
20240523,162300,319988050,29200,29200,29200,29200,0
|
|
20240523,162200,319988050,29200,29200,29200,29200,0
|
|
20240523,162100,319988050,29200,29200,29200,29200,0
|
|
20240523,162000,319988050,29200,29200,29200,29200,0
|
|
20240523,161900,319988050,29200,29200,29200,29200,0
|
|
20240523,161800,319988050,29200,29200,29200,29200,0
|
|
20240523,161700,319988050,29200,29200,29200,29200,0
|
|
20240523,161600,319988050,29200,29200,29200,29200,0
|
|
20240523,161500,319988050,29200,29200,29200,29200,0
|
|
20240523,161400,319988050,29200,29200,29200,29200,0
|
|
20240523,161300,319988050,29200,29200,29200,29200,0
|
|
20240523,161200,319988050,29200,29200,29200,29200,0
|
|
20240523,161100,319988050,29200,29200,29200,29200,0
|
|
20240523,161000,319988050,29200,29200,29200,29200,0
|
|
20240523,160900,319988050,29200,29200,29200,29200,0
|
|
20240523,160800,319988050,29200,29200,29200,29200,0
|
|
20240523,160700,319988050,29200,29200,29200,29200,0
|
|
20240523,160600,319988050,29200,29200,29200,29200,0
|
|
20240523,160500,319988050,29200,29200,29200,29200,0
|
|
20240523,160400,319988050,29200,29200,29200,29200,128
|
|
20240523,160300,319988050,29200,29200,29200,29200,0
|
|
20240523,160200,319988050,29200,29200,29200,29200,0
|
|
20240523,160100,319988050,29200,29200,29200,29200,0
|
|
20240523,160000,319988050,29200,29200,29200,29200,0
|
|
20240523,155900,319988050,29200,29200,29200,29200,0
|
|
20240523,155800,319988050,29200,29200,29200,29200,0
|
|
20240523,155700,319988050,29200,29200,29200,29200,0
|
|
20240523,155600,319988050,29200,29200,29200,29200,0
|
|
20240523,155500,319988050,29200,29200,29200,29200,0
|
|
20240523,155400,319988050,29200,29200,29200,29200,0
|
|
20240523,155300,319988050,29200,29200,29200,29200,0
|
|
20240523,155200,319988050,29200,29200,29200,29200,0
|
|
20240523,155100,319988050,29200,29200,29200,29200,0
|
|
20240523,155000,319988050,29200,29200,29200,29200,0
|
|
20240523,154900,319988050,29200,29200,29200,29200,0
|
|
20240523,154800,319988050,29200,29200,29200,29200,0
|
|
20240523,154700,319988050,29200,29200,29200,29200,0
|
|
20240523,154600,319988050,29200,29200,29200,29200,0
|
|
20240523,154500,319988050,29200,29200,29200,29200,0
|
|
20240523,154400,319988050,29200,29200,29200,29200,0
|
|
20240523,154300,319988050,29200,29200,29200,29200,0
|
|
20240523,154200,319988050,29200,29200,29200,29200,0
|
|
20240523,154100,319988050,29200,29200,29200,29200,0
|
|
20240523,154000,319988050,29200,29200,29200,29200,0
|
|
20240523,153900,319988050,29200,29200,29200,29200,0
|
|
20240523,153800,319988050,29200,29200,29200,29200,0
|
|
20240523,153700,319988050,29200,29200,29200,29200,0
|
|
20240523,153600,319988050,29200,29200,29200,29200,0
|
|
20240523,153500,319988050,29200,29200,29200,29200,0
|
|
20240523,153400,319988050,29200,29200,29200,29200,128
|
|
20240523,153300,319988050,29200,29200,29200,29200,0
|
|
20240523,153200,319988050,29200,29200,29200,29200,0
|
|
20240523,153100,319988050,29200,29200,29200,29200,0
|
|
20240523,153000,319988050,29200,29200,29200,29200,128
|
|
20240523,152900,316250450,29200,29200,29200,29200,0
|
|
20240523,152800,316250450,29200,29200,29200,29200,0
|
|
20240523,152700,316250450,29200,29200,29200,29200,0
|
|
20240523,152600,316250450,29200,29200,29200,29200,0
|
|
20240523,152500,316250450,29200,29200,29200,29200,0
|
|
20240523,152400,316250450,29200,29200,29200,29200,0
|
|
20240523,152300,316250450,29200,29200,29200,29200,0
|
|
20240523,152200,316250450,29200,29200,29200,29200,0
|
|
20240523,152100,316250450,29200,29200,29200,29200,0
|
|
20240523,152000,316250450,29200,29200,29200,29200,0
|
|
20240523,151900,316250450,29200,29200,29200,29150,21
|
|
20240523,151800,315638100,29150,29150,29150,29150,255
|
|
20240523,151700,308204850,29050,29100,29150,29050,4
|
|
20240523,151600,308088400,29100,29100,29100,29100,1
|
|
20240523,151500,308059300,29150,29150,29150,29150,0
|
|
20240523,151400,308059300,29150,29150,29150,29150,2
|
|
20240523,151300,308001000,29150,29150,29150,29150,0
|
|
20240523,151200,308001000,29150,29150,29150,29150,2
|
|
20240523,151100,307942700,29100,29100,29100,29100,2
|
|
20240523,151000,307884500,29150,29150,29150,29150,3
|
|
20240523,150900,307797050,29150,29150,29150,29150,0
|
|
20240523,150800,307797050,29150,29150,29150,29100,386
|
|
20240523,150700,296545300,29150,29150,29150,29150,3
|
|
20240523,150600,296457850,29150,29150,29150,29150,0
|
|
20240523,150500,296457850,29150,29150,29150,29150,2
|
|
20240523,150400,296399550,29150,29150,29150,29150,0
|
|
20240523,150300,296399550,29150,29150,29150,29150,3
|
|
20240523,150200,296312100,29100,29100,29100,29100,1
|
|
20240523,150100,296283000,29100,29150,29150,29100,22
|
|
20240523,150000,295642700,29150,29150,29150,29150,3
|
|
20240523,145900,295555250,29150,29150,29150,29150,0
|
|
20240523,145800,295555250,29150,29150,29150,29150,8
|
|
20240523,145700,295322050,29150,29150,29150,29150,3
|
|
20240523,145600,295234600,29150,29150,29150,29150,3
|
|
20240523,145500,295147150,29150,29100,29150,29100,47
|
|
20240523,145400,293779350,29100,29100,29100,29050,56
|
|
20240523,145300,292149800,29000,29000,29000,29000,0
|
|
20240523,145200,292149800,29000,29100,29100,29000,90
|
|
20240523,145100,289534400,29000,29000,29000,29000,0
|
|
20240523,145000,289534400,29000,29050,29050,29000,24
|
|
20240523,144900,288837450,29100,29100,29100,29100,6
|
|
20240523,144800,288662850,29100,29100,29100,29100,2
|
|
20240523,144700,288604650,29100,29100,29100,29100,4
|
|
20240523,144600,288488250,29050,29050,29050,29050,1
|
|
20240523,144500,288459200,29100,29150,29150,29100,7
|
|
20240523,144400,288255350,29100,29100,29100,29100,71
|
|
20240523,144300,286189250,29100,29100,29100,29100,0
|
|
20240523,144200,286189250,29100,29100,29100,29100,5
|
|
20240523,144100,286043750,29100,29100,29100,29100,81
|
|
20240523,144000,283686650,29100,29100,29100,29100,6
|
|
20240523,143900,283512050,29100,29100,29100,29100,3
|
|
20240523,143800,283424750,29100,29000,29100,29000,43
|
|
20240523,143700,282177550,29000,29100,29100,29000,271
|
|
20240523,143600,274308400,29100,29100,29100,29100,2
|
|
20240523,143500,274250200,29100,29100,29100,29100,3
|
|
20240523,143400,274162900,29100,29100,29100,29100,2
|
|
20240523,143300,274104700,29100,29100,29100,29100,23
|
|
20240523,143200,273435400,29100,29100,29100,29100,2
|
|
20240523,143100,273377200,29050,29100,29100,29050,45
|
|
20240523,143000,272067800,29100,29100,29100,29100,0
|
|
20240523,142900,272067800,29100,29100,29100,29100,5
|
|
20240523,142800,271922300,29100,29100,29100,29100,2
|
|
20240523,142700,271864100,29100,29100,29100,29100,5
|
|
20240523,142600,271718600,29100,29100,29100,29100,0
|
|
20240523,142500,271718600,29100,29100,29100,29100,3
|
|
20240523,142400,271631300,29100,29100,29100,29100,5
|
|
20240523,142300,271485800,29100,29100,29100,29100,0
|
|
20240523,142200,271485800,29100,29100,29100,29100,5
|
|
20240523,142100,271340300,29100,29100,29100,29100,3
|
|
20240523,142000,271253000,29100,29100,29100,29100,3
|
|
20240523,141900,271165700,29100,29100,29100,29100,4
|
|
20240523,141800,271049300,29100,29100,29100,29100,4
|
|
20240523,141700,270932900,29100,29100,29100,29100,3
|
|
20240523,141600,270845600,29100,29100,29100,29100,0
|
|
20240523,141500,270845600,29100,29100,29150,29000,1004
|
|
20240523,141400,241708750,29100,29150,29150,29100,5
|
|
20240523,141300,241563150,29150,29150,29150,29150,2
|
|
20240523,141200,241504850,29150,29100,29150,29100,47
|
|
20240523,141100,240137000,29100,29150,29150,29100,8
|
|
20240523,141000,239903950,29150,29150,29150,29150,0
|
|
20240523,140900,239903950,29150,29100,29150,29100,5
|
|
20240523,140800,239758350,29150,29150,29150,29150,5
|
|
20240523,140700,239612600,29150,29150,29150,29150,3
|
|
20240523,140600,239525150,29150,29150,29150,29150,2
|
|
20240523,140500,239466850,29150,29150,29150,29150,2
|
|
20240523,140400,239408550,29150,29150,29150,29150,5
|
|
20240523,140300,239262800,29100,29100,29100,29100,48
|
|
20240523,140200,237866000,29150,29150,29150,29100,10
|
|
20240523,140100,237574750,29150,29150,29150,29150,2
|
|
20240523,140000,237516450,29100,29100,29100,29100,1
|
|
20240523,135900,237487350,29150,29150,29150,29150,5
|
|
20240523,135800,237341600,29150,29150,29150,29150,3
|
|
20240523,135700,237254150,29150,29150,29150,29150,5
|
|
20240523,135600,237108400,29150,29150,29150,29150,0
|
|
20240523,135500,237108400,29150,29150,29150,29150,4
|
|
20240523,135400,236991800,29150,29150,29150,29150,3
|
|
20240523,135300,236904350,29150,29150,29150,29150,0
|
|
20240523,135200,236904350,29150,29150,29150,29100,6
|
|
20240523,135100,236729500,29150,29150,29150,29150,3
|
|
20240523,135000,236642050,29150,29150,29150,29150,3
|
|
20240523,134900,236554600,29150,29150,29150,29150,2
|
|
20240523,134800,236496300,29150,29150,29150,29150,5
|
|
20240523,134700,236350550,29150,29150,29150,29150,3
|
|
20240523,134600,236263100,29150,29150,29150,29150,3
|
|
20240523,134500,236175650,29150,29100,29150,29100,3
|
|
20240523,134400,236088250,29150,29150,29150,29150,3
|
|
20240523,134300,236000800,29150,29150,29150,29150,2
|
|
20240523,134200,235942500,29050,29100,29100,29050,50
|
|
20240523,134100,234489700,29150,29150,29150,29150,5
|
|
20240523,134000,234343950,29150,29150,29150,29150,0
|
|
20240523,133900,234343950,29150,29100,29150,29100,8
|
|
20240523,133800,234110850,29150,29150,29150,29150,2
|
|
20240523,133700,234052550,29150,29150,29150,29150,2
|
|
20240523,133600,233994250,29050,29050,29050,29050,0
|
|
20240523,133500,233994250,29050,29150,29150,29050,23
|
|
20240523,133400,233325550,29150,29150,29150,29150,5
|
|
20240523,133300,233179800,29150,29150,29150,29150,0
|
|
20240523,133200,233179800,29150,29150,29150,29150,6
|
|
20240523,133100,233004900,29150,29150,29150,29150,2
|
|
20240523,133000,232946600,29100,29050,29100,29050,2
|
|
20240523,132900,232888450,29100,29100,29150,29100,8
|
|
20240523,132800,232655500,29150,29150,29150,29150,5
|
|
20240523,132700,232509750,29150,29150,29150,29150,0
|
|
20240523,132600,232509750,29150,29150,29150,29150,0
|
|
20240523,132500,232509750,29150,29150,29150,29150,8
|
|
20240523,132400,232276550,29150,29150,29150,29150,2
|
|
20240523,132300,232218250,29050,29100,29100,29050,20
|
|
20240523,132200,231636950,29100,29150,29150,29100,17
|
|
20240523,132100,231142150,29150,29150,29150,29150,6
|
|
20240523,132000,230967250,29150,29150,29150,29150,0
|
|
20240523,131900,230967250,29150,29150,29150,29150,2
|
|
20240523,131800,230908950,29150,29150,29150,29150,4
|
|
20240523,131700,230792350,29150,29150,29150,29150,71
|
|
20240523,131600,228722700,29150,29150,29150,29150,3
|
|
20240523,131500,228635250,29150,29150,29150,29150,2
|
|
20240523,131400,228576950,29150,29150,29150,29100,5
|
|
20240523,131300,228431250,29150,29150,29150,29150,0
|
|
20240523,131200,228431250,29150,29150,29150,29150,5
|
|
20240523,131100,228285500,29150,29150,29150,29150,3
|
|
20240523,131000,228198050,29100,29100,29100,29100,1
|
|
20240523,130900,228168950,29150,29150,29150,29150,5
|
|
20240523,130800,228023200,29150,29150,29150,29150,2
|
|
20240523,130700,227964900,29150,29150,29150,29150,2
|
|
20240523,130600,227906600,29150,29150,29150,29150,3
|
|
20240523,130500,227819150,29150,29150,29150,29150,5
|
|
20240523,130400,227673400,29150,29150,29150,29150,2
|
|
20240523,130300,227615100,29150,29150,29150,29150,2
|
|
20240523,130200,227556800,29150,29150,29150,29150,5
|
|
20240523,130100,227411050,29150,29150,29150,29150,2
|
|
20240523,130000,227352750,29150,29150,29150,29150,3
|
|
20240523,125900,227265300,29150,29150,29150,29150,2
|
|
20240523,125800,227207000,29100,29150,29150,29100,4
|
|
20240523,125700,227090450,29050,29100,29100,29050,5
|
|
20240523,125600,226945100,29050,29150,29150,29050,5
|
|
20240523,125500,226799550,29050,29100,29100,29050,6
|
|
20240523,125400,226625100,29150,29150,29150,29150,2
|
|
20240523,125300,226566800,29150,29150,29150,29150,5
|
|
20240523,125200,226421050,29150,29150,29150,29150,3
|
|
20240523,125100,226333600,29150,29150,29150,29100,7
|
|
20240523,125000,226129600,29150,29150,29150,29150,0
|
|
20240523,124900,226129600,29150,29150,29150,29150,2
|
|
20240523,124800,226071300,29000,29100,29100,29000,103
|
|
20240523,124700,223079050,29150,29150,29150,29150,4
|
|
20240523,124600,222962450,29150,29150,29150,29150,18
|
|
20240523,124500,222437750,29150,29150,29150,29150,0
|
|
20240523,124400,222437750,29150,29150,29150,29150,2
|
|
20240523,124300,222379450,29050,29050,29050,29050,0
|
|
20240523,124200,222379450,29050,29200,29200,29050,1006
|
|
20240523,124100,193145750,29200,29200,29200,29200,3
|
|
20240523,124000,193058150,29200,29200,29200,29200,3
|
|
20240523,123900,192970550,29200,29200,29200,29200,4
|
|
20240523,123800,192853750,29200,29200,29200,29200,4
|
|
20240523,123700,192736950,29200,29200,29200,29200,0
|
|
20240523,123600,192736950,29200,29200,29200,29200,3
|
|
20240523,123500,192649350,29200,29200,29200,29200,5
|
|
20240523,123400,192503350,29200,29200,29200,29200,3
|
|
20240523,123300,192415750,29200,29200,29200,29200,5
|
|
20240523,123200,192269750,29200,29200,29200,29200,3
|
|
20240523,123100,192182150,29200,29200,29200,29200,6
|
|
20240523,123000,192006950,29200,29200,29200,29200,0
|
|
20240523,122900,192006950,29200,29150,29200,29150,23
|
|
20240523,122800,191336350,29200,29150,29200,29150,8
|
|
20240523,122700,191102850,29200,29200,29200,29200,0
|
|
20240523,122600,191102850,29200,29200,29200,29200,5
|
|
20240523,122500,190956850,29200,29200,29200,29200,3
|
|
20240523,122400,190869250,29200,29200,29200,29200,6
|
|
20240523,122300,190694050,29200,29200,29200,29200,0
|
|
20240523,122200,190694050,29200,29200,29200,29200,5
|
|
20240523,122100,190548050,29200,29200,29200,29200,3
|
|
20240523,122000,190460450,29200,29200,29200,29200,1
|
|
20240523,121900,190431250,29200,29200,29200,29200,5
|
|
20240523,121800,190285250,29200,29200,29200,29200,2
|
|
20240523,121700,190226850,29200,29150,29200,29150,5
|
|
20240523,121600,190080950,29200,29200,29200,29200,599
|
|
20240523,121500,172590150,29250,29250,29250,29250,5
|
|
20240523,121400,172443900,29250,29250,29250,29250,4
|
|
20240523,121300,172326900,29250,29250,29250,29250,3
|
|
20240523,121200,172239150,29200,29250,29250,29200,3
|
|
20240523,121100,172151450,29250,29250,29250,29250,4
|
|
20240523,121000,172034450,29250,29200,29250,29200,5
|
|
20240523,120900,171888250,29250,29200,29250,29200,6
|
|
20240523,120800,171712950,29250,29250,29250,29250,6
|
|
20240523,120700,171537450,29250,29250,29250,29250,24
|
|
20240523,120600,170835450,29250,29250,29250,29200,7
|
|
20240523,120500,170630750,29250,29250,29250,29250,2
|
|
20240523,120400,170572250,29250,29250,29250,29200,69
|
|
20240523,120300,168556250,29200,29200,29200,29200,50
|
|
20240523,120200,167096250,29250,29200,29250,29200,14
|
|
20240523,120100,166687250,29250,29250,29250,29250,7
|
|
20240523,120000,166482500,29250,29250,29250,29250,4
|
|
20240523,115900,166365500,29250,29250,29250,29250,6
|
|
20240523,115800,166190000,29250,29250,29250,29250,2
|
|
20240523,115700,166131500,29250,29250,29250,29200,17
|
|
20240523,115600,165634850,29250,29250,29250,29250,3
|
|
20240523,115500,165547100,29250,29250,29250,29200,61
|
|
20240523,115400,163765350,29250,29250,29250,29250,6
|
|
20240523,115300,163589850,29250,29250,29250,29250,0
|
|
20240523,115200,163589850,29250,29250,29250,29250,6
|
|
20240523,115100,163414350,29250,29250,29250,29250,3
|
|
20240523,115000,163326600,29250,29250,29250,29250,3
|
|
20240523,114900,163238850,29250,29250,29250,29250,2
|
|
20240523,114800,163180350,29250,29250,29250,29250,49
|
|
20240523,114700,161747100,29250,29250,29250,29250,0
|
|
20240523,114600,161747100,29250,29200,29250,29200,3
|
|
20240523,114500,161659400,29250,29250,29250,29250,4
|
|
20240523,114400,161542400,29250,29250,29250,29250,3
|
|
20240523,114300,161454650,29250,29250,29250,29250,4
|
|
20240523,114200,161337650,29250,29250,29250,29250,2
|
|
20240523,114100,161279150,29200,29250,29250,29200,6
|
|
20240523,114000,161103700,29200,29200,29200,29200,23
|
|
20240523,113900,160432100,29250,29250,29250,29250,4
|
|
20240523,113800,160315100,29250,29250,29250,29250,3
|
|
20240523,113700,160227350,29250,29250,29250,29250,0
|
|
20240523,113600,160227350,29250,29250,29250,29250,5
|
|
20240523,113500,160081100,29250,29250,29250,29250,2
|
|
20240523,113400,160022600,29250,29250,29250,29250,6
|
|
20240523,113300,159847100,29250,29250,29250,29250,188
|
|
20240523,113200,154348100,29300,29300,29300,29300,6
|
|
20240523,113100,154172300,29300,29300,29300,29300,2
|
|
20240523,113000,154113700,29300,29300,29300,29300,1
|
|
20240523,112900,154084400,29300,29300,29300,29300,7
|
|
20240523,112800,153879300,29300,29300,29300,29300,2
|
|
20240523,112700,153820700,29300,29250,29300,29250,3
|
|
20240523,112600,153732850,29300,29250,29300,29250,4
|
|
20240523,112500,153615700,29300,29300,29300,29300,6
|
|
20240523,112400,153439900,29300,29300,29300,29300,0
|
|
20240523,112300,153439900,29300,29300,29300,29300,4
|
|
20240523,112200,153322700,29300,29300,29300,29300,2
|
|
20240523,112100,153264100,29300,29300,29300,29300,2
|
|
20240523,112000,153205500,29300,29250,29300,29250,6
|
|
20240523,111900,153029850,29300,29300,29300,29300,3
|
|
20240523,111800,152941950,29300,29300,29300,29300,5
|
|
20240523,111700,152795450,29300,29300,29300,29300,1
|
|
20240523,111600,152766150,29300,29300,29300,29300,4
|
|
20240523,111500,152648950,29300,29300,29300,29300,3
|
|
20240523,111400,152561050,29300,29300,29300,29300,3
|
|
20240523,111300,152473150,29300,29300,29300,29300,2
|
|
20240523,111200,152414550,29300,29300,29300,29300,2
|
|
20240523,111100,152355950,29300,29250,29300,29250,7
|
|
20240523,111000,152150900,29300,29300,29300,29300,0
|
|
20240523,110900,152150900,29300,29300,29300,29300,4
|
|
20240523,110800,152033700,29300,29300,29300,29300,2
|
|
20240523,110700,151975100,29250,29300,29300,29250,4
|
|
20240523,110600,151857950,29300,29300,29300,29300,3
|
|
20240523,110500,151770050,29300,29300,29300,29300,2
|
|
20240523,110400,151711450,29300,29300,29300,29300,2
|
|
20240523,110300,151652850,29300,29300,29300,29300,2
|
|
20240523,110200,151594250,29300,29250,29300,29250,7
|
|
20240523,110100,151389250,29300,29300,29300,29300,3
|
|
20240523,110000,151301350,29300,29300,29300,29300,4
|
|
20240523,105900,151184150,29300,29300,29300,29300,2
|
|
20240523,105800,151125550,29300,29300,29300,29300,6
|
|
20240523,105700,150949750,29300,29300,29300,29300,0
|
|
20240523,105600,150949750,29300,29300,29300,29300,3
|
|
20240523,105500,150861850,29300,29300,29300,29250,6
|
|
20240523,105400,150686100,29300,29300,29300,29300,0
|
|
20240523,105300,150686100,29300,29300,29300,29300,4
|
|
20240523,105200,150568900,29300,29400,29400,29300,36
|
|
20240523,105100,149513700,29400,29400,29400,29400,5
|
|
20240523,105000,149366700,29300,29300,29300,29300,0
|
|
20240523,104900,149366700,29300,29400,29400,29300,17
|
|
20240523,104800,148868300,29350,29400,29400,29350,103
|
|
20240523,104700,145845100,29400,29400,29400,29400,0
|
|
20240523,104600,145845100,29400,29400,29400,29400,4
|
|
20240523,104500,145727500,29400,29350,29400,29350,3
|
|
20240523,104400,145639350,29400,29350,29400,29350,4
|
|
20240523,104300,145521800,29400,29400,29400,29400,2
|
|
20240523,104200,145463000,29400,29400,29400,29350,17
|
|
20240523,104100,144963750,29350,29350,29350,29350,0
|
|
20240523,104000,144963750,29350,29300,29350,29300,2
|
|
20240523,103900,144905100,29350,29350,29350,29350,265
|
|
20240523,103800,137127350,29350,29300,29350,29300,4
|
|
20240523,103700,137010000,29350,29300,29350,29300,297
|
|
20240523,103600,128293700,29350,29350,29350,29350,52
|
|
20240523,103500,126767500,29350,29350,29350,29350,2
|
|
20240523,103400,126708800,29300,29300,29300,29300,5
|
|
20240523,103300,126562300,29350,29350,29350,29350,6
|
|
20240523,103200,126386200,29300,29300,29300,29300,0
|
|
20240523,103100,126386200,29300,29300,29300,29300,44
|
|
20240523,103000,125097000,29300,29300,29300,29300,3
|
|
20240523,102900,125009100,29300,29300,29300,29300,23
|
|
20240523,102800,124335200,29300,29300,29300,29300,4
|
|
20240523,102700,124218000,29300,29300,29300,29300,0
|
|
20240523,102600,124218000,29300,29300,29300,29300,5
|
|
20240523,102500,124071500,29250,29300,29300,29250,3
|
|
20240523,102400,123983650,29250,29300,29300,29250,4
|
|
20240523,102300,123866500,29300,29300,29300,29300,93
|
|
20240523,102200,121141600,29300,29300,29300,29300,2
|
|
20240523,102100,121083000,29300,29300,29300,29250,7
|
|
20240523,102000,120878000,29300,29300,29300,29300,0
|
|
20240523,101900,120878000,29300,29300,29300,29300,6
|
|
20240523,101800,120702200,29300,29300,29300,29300,2
|
|
20240523,101700,120643600,29300,29300,29300,29300,114
|
|
20240523,101600,117303400,29300,29300,29300,29300,2
|
|
20240523,101500,117244800,29300,29300,29300,29300,6
|
|
20240523,101400,117069000,29300,29300,29300,29300,0
|
|
20240523,101300,117069000,29300,29300,29300,29300,0
|
|
20240523,101200,117069000,29300,29300,29300,29300,3
|
|
20240523,101100,116981100,29300,29300,29300,29300,0
|
|
20240523,101000,116981100,29300,29300,29300,29300,2
|
|
20240523,100900,116922500,29250,29250,29250,29250,3
|
|
20240523,100800,116834750,29300,29300,29300,29300,104
|
|
20240523,100700,113787550,29300,29200,29300,29200,4
|
|
20240523,100600,113670650,29200,29200,29200,29200,1
|
|
20240523,100500,113641450,29250,29300,29300,29250,41
|
|
20240523,100400,112442000,29300,29300,29300,29300,4
|
|
20240523,100300,112324800,29350,29350,29350,29350,1
|
|
20240523,100200,112295450,29350,29300,29350,29300,242
|
|
20240523,100100,105202700,29300,29300,29300,29300,3
|
|
20240523,100000,105114800,29250,29250,29250,29250,1
|
|
20240523,095900,105085550,29300,29300,29300,29300,2
|
|
20240523,095800,105026950,29300,29300,29300,29300,1
|
|
20240523,095700,104997650,29300,29300,29300,29300,4
|
|
20240523,095600,104880450,29300,29350,29350,29300,5
|
|
20240523,095500,104733900,29350,29350,29350,29350,1
|
|
20240523,095400,104704550,29350,29300,29350,29300,8
|
|
20240523,095300,104469800,29350,29350,29350,29350,2
|
|
20240523,095200,104411100,29350,29350,29350,29350,3
|
|
20240523,095100,104323050,29350,29350,29350,29350,10
|
|
20240523,095000,104029550,29350,29350,29350,29350,17
|
|
20240523,094900,103530600,29350,29350,29350,29350,0
|
|
20240523,094800,103530600,29350,29350,29350,29350,0
|
|
20240523,094700,103530600,29350,29350,29350,29350,15
|
|
20240523,094600,103090350,29350,29250,29350,29100,210
|
|
20240523,094500,96968000,29250,29300,29300,29250,22
|
|
20240523,094400,96324250,29300,29300,29300,29300,108
|
|
20240523,094300,93159850,29300,29300,29300,29300,1
|
|
20240523,094200,93130550,29350,29350,29350,29350,47
|
|
20240523,094100,91751100,29350,29350,29350,29350,43
|
|
20240523,094000,90489050,29400,29350,29400,29350,60
|
|
20240523,093900,88727250,29350,29100,29400,29100,690
|
|
20240523,093800,68528100,29100,29150,29150,29100,9
|
|
20240523,093700,68265800,29200,29200,29200,29200,0
|
|
20240523,093600,68265800,29200,29200,29200,29200,3
|
|
20240523,093500,68178200,29200,29150,29200,29150,17
|
|
20240523,093400,67682500,29200,29200,29200,29200,4
|
|
20240523,093300,67565700,29250,29250,29250,29250,11
|
|
20240523,093200,67243950,29250,29200,29250,29200,34
|
|
20240523,093100,66250300,29200,29150,29200,29150,62
|
|
20240523,093000,64442750,29150,29050,29150,29050,406
|
|
20240523,092900,52625700,29050,29000,29050,29000,45
|
|
20240523,092800,51320250,29000,29000,29000,29000,100
|
|
20240523,092700,48420250,28850,29100,29100,28850,26
|
|
20240523,092600,47669400,29100,28850,29100,28800,27
|
|
20240523,092500,46890800,28900,28900,28900,28900,262
|
|
20240523,092400,39319000,29000,29000,29050,28900,269
|
|
20240523,092300,31512200,28900,28900,28900,28900,2
|
|
20240523,092200,31454400,29000,29000,29000,29000,0
|
|
20240523,092100,31454400,29000,29000,29000,29000,0
|
|
20240523,092000,31454400,29000,29000,29000,29000,202
|
|
20240523,091900,25596400,28950,28950,28950,28950,50
|
|
20240523,091800,24148900,28950,28950,28950,28950,13
|
|
20240523,091700,23772550,28900,28900,28900,28900,56
|
|
20240523,091600,22154150,28900,28900,28900,28900,0
|
|
20240523,091500,22154150,28900,28900,28900,28900,0
|
|
20240523,091400,22154150,28900,28900,28900,28900,0
|
|
20240523,091300,22154150,28900,28900,28900,28900,45
|
|
20240523,091200,20853650,29000,29000,29000,29000,50
|
|
20240523,091100,19403650,29000,29000,29000,29000,0
|
|
20240523,091000,19403650,29000,29000,29000,29000,50
|
|
20240523,090900,17953650,29000,29000,29000,29000,91
|
|
20240523,090800,15314650,29000,29000,29000,29000,210
|
|
20240523,090700,9224650,29000,29000,29000,29000,0
|
|
20240523,090600,9224650,29000,29000,29000,29000,0
|
|
20240523,090500,9224650,29000,29000,29000,29000,9
|
|
20240523,090400,8963650,29050,29050,29050,29050,0
|
|
20240523,090300,8963650,29050,29050,29050,29050,53
|
|
20240523,090200,7424000,29000,29000,29000,29000,252
|
|
20240523,090100,116000,29000,29000,29000,29000,0
|
|
20240523,090000,116000,29000,29000,29000,29000,4
|