670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,200700,1781249050,20050,20050,20050,20050,2523
|
|
20240523,200600,1781249050,20050,20050,20050,20050,0
|
|
20240523,200500,1781249050,20050,20050,20050,20050,0
|
|
20240523,200400,1781249050,20050,20050,20050,20050,0
|
|
20240523,200300,1781249050,20050,20050,20050,20050,0
|
|
20240523,200200,1781249050,20050,20050,20050,20050,0
|
|
20240523,200100,1781249050,20050,20050,20050,20050,0
|
|
20240523,200000,1781249050,20050,20050,20050,20050,0
|
|
20240523,195900,1781249050,20050,20050,20050,20050,0
|
|
20240523,195800,1781249050,20050,20050,20050,20050,0
|
|
20240523,195700,1781249050,20050,20050,20050,20050,0
|
|
20240523,195600,1781249050,20050,20050,20050,20050,0
|
|
20240523,195500,1781249050,20050,20050,20050,20050,0
|
|
20240523,195400,1781249050,20050,20050,20050,20050,0
|
|
20240523,195300,1781249050,20050,20050,20050,20050,0
|
|
20240523,195200,1781249050,20050,20050,20050,20050,0
|
|
20240523,195100,1781249050,20050,20050,20050,20050,0
|
|
20240523,195000,1781249050,20050,20050,20050,20050,0
|
|
20240523,194900,1781249050,20050,20050,20050,20050,0
|
|
20240523,194800,1781249050,20050,20050,20050,20050,0
|
|
20240523,194700,1781249050,20050,20050,20050,20050,0
|
|
20240523,194600,1781249050,20050,20050,20050,20050,0
|
|
20240523,194500,1781249050,20050,20050,20050,20050,0
|
|
20240523,194400,1781249050,20050,20050,20050,20050,0
|
|
20240523,194300,1781249050,20050,20050,20050,20050,0
|
|
20240523,194200,1781249050,20050,20050,20050,20050,0
|
|
20240523,194100,1781249050,20050,20050,20050,20050,0
|
|
20240523,194000,1781249050,20050,20050,20050,20050,0
|
|
20240523,193900,1781249050,20050,20050,20050,20050,0
|
|
20240523,193800,1781249050,20050,20050,20050,20050,0
|
|
20240523,193700,1781249050,20050,20050,20050,20050,2523
|
|
20240523,193600,1781249050,20050,20050,20050,20050,0
|
|
20240523,193500,1781249050,20050,20050,20050,20050,0
|
|
20240523,193400,1781249050,20050,20050,20050,20050,0
|
|
20240523,193300,1781249050,20050,20050,20050,20050,0
|
|
20240523,193200,1781249050,20050,20050,20050,20050,0
|
|
20240523,193100,1781249050,20050,20050,20050,20050,0
|
|
20240523,193000,1781249050,20050,20050,20050,20050,0
|
|
20240523,192900,1781249050,20050,20050,20050,20050,0
|
|
20240523,192800,1781249050,20050,20050,20050,20050,0
|
|
20240523,192700,1781249050,20050,20050,20050,20050,0
|
|
20240523,192600,1781249050,20050,20050,20050,20050,0
|
|
20240523,192500,1781249050,20050,20050,20050,20050,0
|
|
20240523,192400,1781249050,20050,20050,20050,20050,0
|
|
20240523,192300,1781249050,20050,20050,20050,20050,0
|
|
20240523,192200,1781249050,20050,20050,20050,20050,0
|
|
20240523,192100,1781249050,20050,20050,20050,20050,0
|
|
20240523,192000,1781249050,20050,20050,20050,20050,0
|
|
20240523,191900,1781249050,20050,20050,20050,20050,0
|
|
20240523,191800,1781249050,20050,20050,20050,20050,0
|
|
20240523,191700,1781249050,20050,20050,20050,20050,0
|
|
20240523,191600,1781249050,20050,20050,20050,20050,0
|
|
20240523,191500,1781249050,20050,20050,20050,20050,0
|
|
20240523,191400,1781249050,20050,20050,20050,20050,0
|
|
20240523,191300,1781249050,20050,20050,20050,20050,0
|
|
20240523,191200,1781249050,20050,20050,20050,20050,0
|
|
20240523,191100,1781249050,20050,20050,20050,20050,0
|
|
20240523,191000,1781249050,20050,20050,20050,20050,0
|
|
20240523,190900,1781249050,20050,20050,20050,20050,0
|
|
20240523,190800,1781249050,20050,20050,20050,20050,0
|
|
20240523,190700,1781249050,20050,20050,20050,20050,2523
|
|
20240523,190600,1781249050,20050,20050,20050,20050,0
|
|
20240523,190500,1781249050,20050,20050,20050,20050,0
|
|
20240523,190400,1781249050,20050,20050,20050,20050,0
|
|
20240523,190300,1781249050,20050,20050,20050,20050,0
|
|
20240523,190200,1781249050,20050,20050,20050,20050,0
|
|
20240523,190100,1781249050,20050,20050,20050,20050,0
|
|
20240523,190000,1781249050,20050,20050,20050,20050,0
|
|
20240523,185900,1781249050,20050,20050,20050,20050,0
|
|
20240523,185800,1781249050,20050,20050,20050,20050,0
|
|
20240523,185700,1781249050,20050,20050,20050,20050,0
|
|
20240523,185600,1781249050,20050,20050,20050,20050,0
|
|
20240523,185500,1781249050,20050,20050,20050,20050,0
|
|
20240523,185400,1781249050,20050,20050,20050,20050,0
|
|
20240523,185300,1781249050,20050,20050,20050,20050,0
|
|
20240523,185200,1781249050,20050,20050,20050,20050,0
|
|
20240523,185100,1781249050,20050,20050,20050,20050,0
|
|
20240523,185000,1781249050,20050,20050,20050,20050,0
|
|
20240523,184900,1781249050,20050,20050,20050,20050,0
|
|
20240523,184800,1781249050,20050,20050,20050,20050,0
|
|
20240523,184700,1781249050,20050,20050,20050,20050,0
|
|
20240523,184600,1781249050,20050,20050,20050,20050,0
|
|
20240523,184500,1781249050,20050,20050,20050,20050,0
|
|
20240523,184400,1781249050,20050,20050,20050,20050,0
|
|
20240523,184300,1781249050,20050,20050,20050,20050,0
|
|
20240523,184200,1781249050,20050,20050,20050,20050,0
|
|
20240523,184100,1781249050,20050,20050,20050,20050,0
|
|
20240523,184000,1781249050,20050,20050,20050,20050,0
|
|
20240523,183900,1781249050,20050,20050,20050,20050,0
|
|
20240523,183800,1781249050,20050,20050,20050,20050,0
|
|
20240523,183700,1781249050,20050,20050,20050,20050,2523
|
|
20240523,183600,1781249050,20050,20050,20050,20050,0
|
|
20240523,183500,1781249050,20050,20050,20050,20050,0
|
|
20240523,183400,1781249050,20050,20050,20050,20050,0
|
|
20240523,183300,1781249050,20050,20050,20050,20050,0
|
|
20240523,183200,1781249050,20050,20050,20050,20050,0
|
|
20240523,183100,1781249050,20050,20050,20050,20050,0
|
|
20240523,183000,1781249050,20050,20050,20050,20050,0
|
|
20240523,182900,1781249050,20050,20050,20050,20050,0
|
|
20240523,182800,1781249050,20050,20050,20050,20050,0
|
|
20240523,182700,1781249050,20050,20050,20050,20050,0
|
|
20240523,182600,1781249050,20050,20050,20050,20050,0
|
|
20240523,182500,1781249050,20050,20050,20050,20050,0
|
|
20240523,182400,1781249050,20050,20050,20050,20050,0
|
|
20240523,182300,1781249050,20050,20050,20050,20050,0
|
|
20240523,182200,1781249050,20050,20050,20050,20050,0
|
|
20240523,182100,1781249050,20050,20050,20050,20050,0
|
|
20240523,182000,1781249050,20050,20050,20050,20050,0
|
|
20240523,181900,1781249050,20050,20050,20050,20050,0
|
|
20240523,181800,1781249050,20050,20050,20050,20050,0
|
|
20240523,181700,1781249050,20050,20050,20050,20050,0
|
|
20240523,181600,1781249050,20050,20050,20050,20050,0
|
|
20240523,181500,1781249050,20050,20050,20050,20050,0
|
|
20240523,181400,1781249050,20050,20050,20050,20050,0
|
|
20240523,181300,1781249050,20050,20050,20050,20050,0
|
|
20240523,181200,1781249050,20050,20050,20050,20050,0
|
|
20240523,181100,1781249050,20050,20050,20050,20050,0
|
|
20240523,181000,1781249050,20050,20050,20050,20050,0
|
|
20240523,180900,1781249050,20050,20050,20050,20050,0
|
|
20240523,180800,1781249050,20050,20050,20050,20050,0
|
|
20240523,180700,1781249050,20050,20050,20050,20050,2523
|
|
20240523,180600,1781249050,20050,20050,20050,20050,0
|
|
20240523,180500,1781249050,20050,20050,20050,20050,0
|
|
20240523,180400,1781249050,20050,20050,20050,20050,0
|
|
20240523,180300,1781249050,20050,20050,20050,20050,0
|
|
20240523,180200,1781249050,20050,20050,20050,20050,0
|
|
20240523,180100,1781249050,20050,20050,20050,20050,0
|
|
20240523,180000,1781249050,20050,20050,20050,20050,0
|
|
20240523,175900,1781249050,20050,20050,20050,20050,0
|
|
20240523,175800,1781249050,20050,20050,20050,20050,0
|
|
20240523,175700,1781249050,20050,20050,20050,20050,0
|
|
20240523,175600,1781249050,20050,20050,20050,20050,0
|
|
20240523,175500,1781249050,20050,20050,20050,20050,0
|
|
20240523,175400,1781249050,20050,20050,20050,20050,0
|
|
20240523,175300,1781249050,20050,20050,20050,20050,0
|
|
20240523,175200,1781249050,20050,20050,20050,20050,0
|
|
20240523,175100,1781249050,20050,20050,20050,20050,0
|
|
20240523,175000,1781249050,20050,20050,20050,20050,0
|
|
20240523,174900,1781249050,20050,20050,20050,20050,0
|
|
20240523,174800,1781249050,20050,20050,20050,20050,0
|
|
20240523,174700,1781249050,20050,20050,20050,20050,0
|
|
20240523,174600,1781249050,20050,20050,20050,20050,0
|
|
20240523,174500,1781249050,20050,20050,20050,20050,0
|
|
20240523,174400,1781249050,20050,20050,20050,20050,0
|
|
20240523,174300,1781249050,20050,20050,20050,20050,0
|
|
20240523,174200,1781249050,20050,20050,20050,20050,0
|
|
20240523,174100,1781249050,20050,20050,20050,20050,0
|
|
20240523,174000,1781249050,20050,20050,20050,20050,0
|
|
20240523,173900,1781249050,20050,20050,20050,20050,0
|
|
20240523,173800,1781249050,20050,20050,20050,20050,0
|
|
20240523,173700,1781249050,20050,20050,20050,20050,2523
|
|
20240523,173600,1781249050,20050,20050,20050,20050,0
|
|
20240523,173500,1781249050,20050,20050,20050,20050,0
|
|
20240523,173400,1781249050,20050,20050,20050,20050,0
|
|
20240523,173300,1781249050,20050,20050,20050,20050,0
|
|
20240523,173200,1781249050,20050,20050,20050,20050,0
|
|
20240523,173100,1781249050,20050,20050,20050,20050,0
|
|
20240523,173000,1781249050,20050,20050,20050,20050,0
|
|
20240523,172900,1781249050,20050,20050,20050,20050,0
|
|
20240523,172800,1781249050,20050,20050,20050,20050,0
|
|
20240523,172700,1781249050,20050,20050,20050,20050,0
|
|
20240523,172600,1781249050,20050,20050,20050,20050,0
|
|
20240523,172500,1781249050,20050,20050,20050,20050,0
|
|
20240523,172400,1781249050,20050,20050,20050,20050,0
|
|
20240523,172300,1781249050,20050,20050,20050,20050,0
|
|
20240523,172200,1781249050,20050,20050,20050,20050,0
|
|
20240523,172100,1781249050,20050,20050,20050,20050,0
|
|
20240523,172000,1781249050,20050,20050,20050,20050,0
|
|
20240523,171900,1781249050,20050,20050,20050,20050,0
|
|
20240523,171800,1781249050,20050,20050,20050,20050,0
|
|
20240523,171700,1781249050,20050,20050,20050,20050,0
|
|
20240523,171600,1781249050,20050,20050,20050,20050,0
|
|
20240523,171500,1781249050,20050,20050,20050,20050,0
|
|
20240523,171400,1781249050,20050,20050,20050,20050,0
|
|
20240523,171300,1781249050,20050,20050,20050,20050,0
|
|
20240523,171200,1781249050,20050,20050,20050,20050,0
|
|
20240523,171100,1781249050,20050,20050,20050,20050,0
|
|
20240523,171000,1781249050,20050,20050,20050,20050,0
|
|
20240523,170900,1781249050,20050,20050,20050,20050,0
|
|
20240523,170800,1781249050,20050,20050,20050,20050,0
|
|
20240523,170700,1781249050,20050,20050,20050,20050,2523
|
|
20240523,170600,1781249050,20050,20050,20050,20050,0
|
|
20240523,170500,1781249050,20050,20050,20050,20050,0
|
|
20240523,170400,1781249050,20050,20050,20050,20050,0
|
|
20240523,170300,1781249050,20050,20050,20050,20050,0
|
|
20240523,170200,1781249050,20050,20050,20050,20050,0
|
|
20240523,170100,1781249050,20050,20050,20050,20050,0
|
|
20240523,170000,1781249050,20050,20050,20050,20050,0
|
|
20240523,165900,1781249050,20050,20050,20050,20050,0
|
|
20240523,165800,1781249050,20050,20050,20050,20050,0
|
|
20240523,165700,1781249050,20050,20050,20050,20050,0
|
|
20240523,165600,1781249050,20050,20050,20050,20050,0
|
|
20240523,165500,1781249050,20050,20050,20050,20050,0
|
|
20240523,165400,1781249050,20050,20050,20050,20050,0
|
|
20240523,165300,1781249050,20050,20050,20050,20050,0
|
|
20240523,165200,1781249050,20050,20050,20050,20050,0
|
|
20240523,165100,1781249050,20050,20050,20050,20050,0
|
|
20240523,165000,1781249050,20050,20050,20050,20050,0
|
|
20240523,164900,1781249050,20050,20050,20050,20050,0
|
|
20240523,164800,1781249050,20050,20050,20050,20050,0
|
|
20240523,164700,1781249050,20050,20050,20050,20050,0
|
|
20240523,164600,1781249050,20050,20050,20050,20050,0
|
|
20240523,164500,1781249050,20050,20050,20050,20050,0
|
|
20240523,164400,1781249050,20050,20050,20050,20050,0
|
|
20240523,164300,1781249050,20050,20050,20050,20050,0
|
|
20240523,164200,1781249050,20050,20050,20050,20050,0
|
|
20240523,164100,1781249050,20050,20050,20050,20050,0
|
|
20240523,164000,1781249050,20050,20050,20050,20050,0
|
|
20240523,163900,1781249050,20050,20050,20050,20050,0
|
|
20240523,163800,1781249050,20050,20050,20050,20050,0
|
|
20240523,163700,1781249050,20050,20050,20050,20050,2523
|
|
20240523,163600,1781249050,20050,20050,20050,20050,0
|
|
20240523,163500,1781249050,20050,20050,20050,20050,0
|
|
20240523,163400,1781249050,20050,20050,20050,20050,0
|
|
20240523,163300,1781249050,20050,20050,20050,20050,0
|
|
20240523,163200,1781249050,20050,20050,20050,20050,0
|
|
20240523,163100,1781249050,20050,20050,20050,20050,0
|
|
20240523,163000,1781249050,20050,20050,20050,20050,0
|
|
20240523,162900,1781249050,20050,20050,20050,20050,0
|
|
20240523,162800,1781249050,20050,20050,20050,20050,0
|
|
20240523,162700,1781249050,20050,20050,20050,20050,0
|
|
20240523,162600,1781249050,20050,20050,20050,20050,0
|
|
20240523,162500,1781249050,20050,20050,20050,20050,0
|
|
20240523,162400,1781249050,20050,20050,20050,20050,0
|
|
20240523,162300,1781249050,20050,20050,20050,20050,0
|
|
20240523,162200,1781249050,20050,20050,20050,20050,0
|
|
20240523,162100,1781249050,20050,20050,20050,20050,0
|
|
20240523,162000,1781249050,20050,20050,20050,20050,0
|
|
20240523,161900,1781249050,20050,20050,20050,20050,0
|
|
20240523,161800,1781249050,20050,20050,20050,20050,0
|
|
20240523,161700,1781249050,20050,20050,20050,20050,0
|
|
20240523,161600,1781249050,20050,20050,20050,20050,0
|
|
20240523,161500,1781249050,20050,20050,20050,20050,0
|
|
20240523,161400,1781249050,20050,20050,20050,20050,0
|
|
20240523,161300,1781249050,20050,20050,20050,20050,0
|
|
20240523,161200,1781249050,20050,20050,20050,20050,0
|
|
20240523,161100,1781249050,20050,20050,20050,20050,0
|
|
20240523,161000,1781249050,20050,20050,20050,20050,0
|
|
20240523,160900,1781249050,20050,20050,20050,20050,0
|
|
20240523,160800,1781249050,20050,20050,20050,20050,0
|
|
20240523,160700,1781249050,20050,20050,20050,20050,2523
|
|
20240523,160600,1781249050,20050,20050,20050,20050,0
|
|
20240523,160500,1781249050,20050,20050,20050,20050,0
|
|
20240523,160400,1781249050,20050,20050,20050,20050,0
|
|
20240523,160300,1781249050,20050,20050,20050,20050,0
|
|
20240523,160200,1781249050,20050,20050,20050,20050,0
|
|
20240523,160100,1781249050,20050,20050,20050,20050,0
|
|
20240523,160000,1781249050,20050,20050,20050,20050,0
|
|
20240523,155900,1781249050,20050,20050,20050,20050,0
|
|
20240523,155800,1781249050,20050,20050,20050,20050,0
|
|
20240523,155700,1781249050,20050,20050,20050,20050,0
|
|
20240523,155600,1781249050,20050,20050,20050,20050,0
|
|
20240523,155500,1781249050,20050,20050,20050,20050,0
|
|
20240523,155400,1781249050,20050,20050,20050,20050,0
|
|
20240523,155300,1781249050,20050,20050,20050,20050,0
|
|
20240523,155200,1781249050,20050,20050,20050,20050,0
|
|
20240523,155100,1781249050,20050,20050,20050,20050,0
|
|
20240523,155000,1781249050,20050,20050,20050,20050,0
|
|
20240523,154900,1781249050,20050,20050,20050,20050,0
|
|
20240523,154800,1781249050,20050,20050,20050,20050,0
|
|
20240523,154700,1781249050,20050,20050,20050,20050,0
|
|
20240523,154600,1781249050,20050,20050,20050,20050,0
|
|
20240523,154500,1781249050,20050,20050,20050,20050,0
|
|
20240523,154400,1781249050,20050,20050,20050,20050,0
|
|
20240523,154300,1781249050,20050,20050,20050,20050,0
|
|
20240523,154200,1781249050,20050,20050,20050,20050,0
|
|
20240523,154100,1781249050,20050,20050,20050,20050,0
|
|
20240523,154000,1781249050,20050,20050,20050,20050,0
|
|
20240523,153900,1781249050,20050,20050,20050,20050,0
|
|
20240523,153800,1781249050,20050,20050,20050,20050,0
|
|
20240523,153700,1781249050,20050,20050,20050,20050,2523
|
|
20240523,153600,1781249050,20050,20050,20050,20050,0
|
|
20240523,153500,1781249050,20050,20050,20050,20050,0
|
|
20240523,153400,1781249050,20050,20050,20050,20050,0
|
|
20240523,153300,1781249050,20050,20050,20050,20050,0
|
|
20240523,153200,1781249050,20050,20050,20050,20050,0
|
|
20240523,153100,1781249050,20050,20050,20050,20050,0
|
|
20240523,153000,1781249050,20050,20050,20050,20050,2523
|
|
20240523,152900,1730662900,20050,20050,20050,20050,0
|
|
20240523,152800,1730662900,20050,20050,20050,20050,0
|
|
20240523,152700,1730662900,20050,20050,20050,20050,0
|
|
20240523,152600,1730662900,20050,20050,20050,20050,0
|
|
20240523,152500,1730662900,20050,20050,20050,20050,0
|
|
20240523,152400,1730662900,20050,20050,20050,20050,0
|
|
20240523,152300,1730662900,20050,20050,20050,20050,0
|
|
20240523,152200,1730662900,20050,20050,20050,20050,0
|
|
20240523,152100,1730662900,20050,20050,20050,20050,0
|
|
20240523,152000,1730662900,20050,20050,20050,20050,0
|
|
20240523,151900,1730662900,20050,20100,20100,20050,144
|
|
20240523,151800,1727770300,20050,20100,20200,20050,1105
|
|
20240523,151700,1705604300,20050,20150,20150,20050,335
|
|
20240523,151600,1698876800,20150,20150,20150,20050,452
|
|
20240523,151500,1689790650,20100,20100,20150,20100,652
|
|
20240523,151400,1676678850,20150,20150,20150,20100,391
|
|
20240523,151300,1668812150,20100,20150,20150,20100,306
|
|
20240523,151200,1662655550,20100,20150,20150,20100,246
|
|
20240523,151100,1657706000,20150,20150,20200,20100,467
|
|
20240523,151000,1648308600,20150,20050,20150,20050,340
|
|
20240523,150900,1641483000,20100,20050,20150,20050,547
|
|
20240523,150800,1630492450,20100,20150,20150,20050,430
|
|
20240523,150700,1621849500,20150,20150,20150,20050,321
|
|
20240523,150600,1615395200,20150,20150,20150,20050,483
|
|
20240523,150500,1605683400,20150,20100,20150,20100,293
|
|
20240523,150400,1599785850,20100,20150,20150,20100,414
|
|
20240523,150300,1591460300,20150,20100,20150,20050,604
|
|
20240523,150200,1579328450,20150,20150,20150,20100,285
|
|
20240523,150100,1573592250,20150,20150,20150,20100,559
|
|
20240523,150000,1562346200,20150,20150,20200,20150,398
|
|
20240523,145900,1554319950,20200,20100,20200,20100,1165
|
|
20240523,145800,1530885550,20100,20150,20200,20100,1303
|
|
20240523,145700,1504670400,20100,20100,20150,20050,636
|
|
20240523,145600,1491881050,20150,20150,20150,20050,522
|
|
20240523,145500,1481380200,20150,20150,20150,20050,471
|
|
20240523,145400,1471906650,20150,20150,20150,20100,517
|
|
20240523,145300,1461508700,20150,20150,20150,20100,662
|
|
20240523,145200,1448195000,20150,20100,20150,20100,342
|
|
20240523,145100,1441314350,20150,20100,20150,20100,451
|
|
20240523,145000,1432241050,20150,20150,20150,20100,263
|
|
20240523,144900,1426949150,20150,20100,20150,20050,851
|
|
20240523,144800,1409855950,20100,20150,20150,20100,1551
|
|
20240523,144700,1378674900,20150,20100,20150,20100,382
|
|
20240523,144600,1370990000,20150,20150,20150,20100,734
|
|
20240523,144500,1356227450,20150,20150,20150,20100,412
|
|
20240523,144400,1347932450,20100,20150,20150,20100,443
|
|
20240523,144300,1339019700,20150,20200,20200,20100,534
|
|
20240523,144200,1328270150,20200,20200,20200,20150,422
|
|
20240523,144100,1319760950,20200,20150,20200,20150,511
|
|
20240523,144000,1309449100,20200,20150,20200,20150,470
|
|
20240523,143900,1299971200,20150,20150,20200,20150,522
|
|
20240523,143800,1289443950,20150,20200,20200,20150,523
|
|
20240523,143700,1278896050,20200,20200,20200,20150,465
|
|
20240523,143600,1269519400,20150,20150,20200,20150,671
|
|
20240523,143500,1255993000,20150,20200,20250,20150,704
|
|
20240523,143400,1241792650,20150,20200,20200,20150,227
|
|
20240523,143300,1237210350,20200,20200,20250,20150,371
|
|
20240523,143200,1229724850,20200,20200,20250,20150,215
|
|
20240523,143100,1225383450,20200,20200,20250,20150,285
|
|
20240523,143000,1219629900,20150,20250,20250,20150,452
|
|
20240523,142900,1210509650,20250,20150,20250,20150,409
|
|
20240523,142800,1202240100,20150,20150,20250,20150,448
|
|
20240523,142700,1193205700,20200,20150,20250,20150,315
|
|
20240523,142600,1186847950,20200,20150,20250,20150,236
|
|
20240523,142500,1182085650,20200,20200,20250,20150,431
|
|
20240523,142400,1173391300,20200,20200,20250,20150,167
|
|
20240523,142300,1170017150,20200,20250,20250,20150,487
|
|
20240523,142200,1160200000,20200,20150,20200,20150,185
|
|
20240523,142100,1156466150,20200,20200,20250,20150,228
|
|
20240523,142000,1151863400,20200,20200,20250,20150,322
|
|
20240523,141900,1145369000,20200,20200,20300,20150,211
|
|
20240523,141800,1141107850,20200,20200,20200,20150,377
|
|
20240523,141700,1133507100,20200,20200,20200,20150,152
|
|
20240523,141600,1130439800,20200,20200,20200,20150,289
|
|
20240523,141500,1124614500,20200,20200,20250,20150,344
|
|
20240523,141400,1117677350,20250,20200,20300,20150,237
|
|
20240523,141300,1112891600,20200,20200,20200,20150,370
|
|
20240523,141200,1105433750,20200,20200,20200,20150,327
|
|
20240523,141100,1098838250,20200,20200,20300,20150,260
|
|
20240523,141000,1093586200,20200,20250,20250,20150,341
|
|
20240523,140900,1086700300,20250,20250,20250,20150,170
|
|
20240523,140800,1083265400,20250,20250,20250,20200,218
|
|
20240523,140700,1078858950,20250,20200,20250,20200,394
|
|
20240523,140600,1070897400,20250,20300,20300,20150,302
|
|
20240523,140500,1064795700,20300,20250,20300,20250,328
|
|
20240523,140400,1058149950,20300,20200,20300,20200,403
|
|
20240523,140300,1049999050,20200,20200,20200,20150,234
|
|
20240523,140200,1045275650,20200,20250,20250,20200,200
|
|
20240523,140100,1041232150,20250,20250,20250,20150,302
|
|
20240523,140000,1035133450,20200,20250,20300,20200,213
|
|
20240523,135900,1030822150,20250,20200,20250,20200,200
|
|
20240523,135800,1026780100,20250,20250,20250,20150,199
|
|
20240523,135700,1022758050,20150,20250,20300,20150,524
|
|
20240523,135600,1012163600,20300,20250,20300,20200,221
|
|
20240523,135500,1007695450,20250,20250,20250,20200,257
|
|
20240523,135400,1002501100,20250,20200,20250,20200,345
|
|
20240523,135300,995528950,20200,20200,20250,20150,183
|
|
20240523,135200,991836800,20200,20250,20250,20150,358
|
|
20240523,135100,984607900,20250,20200,20250,20200,262
|
|
20240523,135000,979312600,20250,20200,20250,20150,1193
|
|
20240523,134900,955259450,20200,20200,20200,20150,248
|
|
20240523,134800,950259500,20200,20200,20200,20150,140
|
|
20240523,134700,947435250,20200,20200,20200,20150,358
|
|
20240523,134600,940218400,20200,20200,20250,20100,306
|
|
20240523,134500,934052700,20200,20150,20200,20150,285
|
|
20240523,134400,928306600,20150,20200,20200,20150,207
|
|
20240523,134300,924132150,20200,20200,20200,20150,120
|
|
20240523,134200,921711350,20200,20200,20200,20150,476
|
|
20240523,134100,912117550,20200,20200,20200,20150,167
|
|
20240523,134000,908749350,20200,20200,20200,20150,206
|
|
20240523,133900,904595150,20200,20200,20200,20150,248
|
|
20240523,133800,899596450,20200,20150,20250,20150,278
|
|
20240523,133700,893988600,20200,20200,20200,20150,440
|
|
20240523,133600,885119750,20200,20200,20200,20150,95
|
|
20240523,133500,883204150,20200,20150,20250,20150,314
|
|
20240523,133400,876856950,20150,20200,20200,20100,410
|
|
20240523,133300,868593250,20200,20200,20200,20150,180
|
|
20240523,133200,864962850,20200,20200,20200,20150,397
|
|
20240523,133100,856962550,20200,20200,20200,20150,278
|
|
20240523,133000,851351000,20150,20200,20250,20150,264
|
|
20240523,132900,846025500,20200,20200,20200,20150,222
|
|
20240523,132800,841551200,20200,20200,20250,20200,463
|
|
20240523,132700,832197900,20200,20200,20250,20150,420
|
|
20240523,132600,823730200,20250,20200,20300,20150,210
|
|
20240523,132500,819489450,20150,20150,20200,20150,258
|
|
20240523,132400,814289350,20200,20200,20200,20150,374
|
|
20240523,132300,806750250,20200,20200,20300,20150,265
|
|
20240523,132200,801398450,20200,20250,20250,20150,973
|
|
20240523,132100,781753500,20200,20250,20250,20200,297
|
|
20240523,132000,775750050,20250,20300,20300,20200,3356
|
|
20240523,131900,707819500,20300,20300,20300,20250,218
|
|
20240523,131800,703402600,20300,20300,20300,20250,321
|
|
20240523,131700,696899150,20250,20300,20300,20250,225
|
|
20240523,131600,692338450,20250,20300,20350,20250,388
|
|
20240523,131500,684477700,20300,20300,20350,20300,73
|
|
20240523,131400,682995700,20300,20350,20350,20250,426
|
|
20240523,131300,674345950,20350,20350,20350,20250,217
|
|
20240523,131200,669940850,20350,20350,20350,20300,41
|
|
20240523,131100,669106550,20300,20400,20400,20300,150
|
|
20240523,131000,666052050,20400,20350,20400,20300,70
|
|
20240523,130900,664625350,20350,20350,20400,20300,254
|
|
20240523,130800,659463500,20350,20350,20350,20300,41
|
|
20240523,130700,658630550,20350,20350,20350,20300,96
|
|
20240523,130600,656678500,20350,20350,20350,20300,289
|
|
20240523,130500,650808750,20350,20350,20350,20300,34
|
|
20240523,130400,650116900,20350,20400,20400,20350,176
|
|
20240523,130300,646534950,20400,20350,20400,20300,157
|
|
20240523,130200,643338450,20400,20350,20400,20350,232
|
|
20240523,130100,638616700,20350,20350,20350,20300,226
|
|
20240523,130000,634026600,20350,20350,20350,20300,28
|
|
20240523,125900,633456850,20350,20350,20350,20300,186
|
|
20240523,125800,629678700,20300,20350,20350,20300,38
|
|
20240523,125700,628906750,20350,20300,20350,20250,160
|
|
20240523,125600,625658900,20350,20250,20350,20200,1126
|
|
20240523,125500,602818400,20250,20250,20250,20200,130
|
|
20240523,125400,600185950,20250,20200,20300,20200,174
|
|
20240523,125300,596667750,20250,20250,20250,20200,48
|
|
20240523,125200,595695800,20250,20250,20250,20200,49
|
|
20240523,125100,594705050,20200,20250,20250,20200,209
|
|
20240523,125000,590481600,20250,20250,20250,20250,32
|
|
20240523,124900,589833600,20250,20250,20250,20200,59
|
|
20240523,124800,588639300,20200,20250,20250,20200,189
|
|
20240523,124700,584819600,20250,20250,20250,20250,42
|
|
20240523,124600,583969100,20200,20250,20250,20200,198
|
|
20240523,124500,579968400,20250,20250,20250,20250,62
|
|
20240523,124400,578712900,20250,20250,20250,20200,67
|
|
20240523,124300,577357850,20200,20250,20300,20200,202
|
|
20240523,124200,573267350,20250,20250,20250,20250,52
|
|
20240523,124100,572214350,20250,20250,20250,20200,226
|
|
20240523,124000,567646750,20200,20250,20250,20200,59
|
|
20240523,123900,566453500,20250,20200,20250,20200,92
|
|
20240523,123800,564591500,20250,20250,20250,20200,179
|
|
20240523,123700,560973350,20250,20250,20250,20200,159
|
|
20240523,123600,557755100,20250,20250,20250,20200,356
|
|
20240523,123500,550546250,20300,20250,20300,20250,29
|
|
20240523,123400,549957850,20300,20300,20300,20250,10
|
|
20240523,123300,549754900,20300,20300,20300,20250,229
|
|
20240523,123200,545117050,20300,20300,20300,20300,16
|
|
20240523,123100,544792250,20250,20350,20350,20250,26
|
|
20240523,123000,544264200,20300,20350,20350,20300,15
|
|
20240523,122900,543959450,20350,20300,20350,20250,115
|
|
20240523,122800,541626400,20300,20300,20350,20250,443
|
|
20240523,122700,532632500,20350,20350,20350,20300,16
|
|
20240523,122600,532306950,20350,20350,20350,20300,310
|
|
20240523,122500,526012200,20300,20350,20350,20300,73
|
|
20240523,122400,524528650,20300,20350,20350,20300,40
|
|
20240523,122300,523714700,20350,20350,20350,20300,166
|
|
20240523,122200,520343350,20350,20350,20350,20300,211
|
|
20240523,122100,516049550,20350,20350,20350,20300,37
|
|
20240523,122000,515298100,20300,20300,20350,20300,327
|
|
20240523,121900,508656950,20350,20300,20350,20300,256
|
|
20240523,121800,503459400,20250,20250,20300,20250,310
|
|
20240523,121700,497181750,20300,20300,20300,20250,20
|
|
20240523,121600,496775800,20300,20300,20300,20250,14
|
|
20240523,121500,496491650,20250,20300,20300,20250,189
|
|
20240523,121400,492664350,20300,20300,20300,20250,99
|
|
20240523,121300,490656150,20300,20300,20300,20250,157
|
|
20240523,121200,487475800,20250,20300,20300,20250,80
|
|
20240523,121100,485851850,20300,20300,20300,20300,61
|
|
20240523,121000,484613550,20300,20350,20350,20250,96
|
|
20240523,120900,482665550,20350,20300,20350,20300,107
|
|
20240523,120800,480491200,20300,20250,20300,20250,228
|
|
20240523,120700,475872600,20300,20300,20300,20300,19
|
|
20240523,120600,475486900,20300,20300,20300,20250,96
|
|
20240523,120500,473539600,20300,20300,20300,20250,289
|
|
20240523,120400,467686600,20300,20300,20300,20250,22
|
|
20240523,120300,467240300,20300,20250,20300,20250,116
|
|
20240523,120200,464891000,20300,20300,20300,20250,52
|
|
20240523,120100,463836900,20300,20300,20300,20300,19
|
|
20240523,120000,463451200,20300,20300,20300,20250,209
|
|
20240523,115900,459217350,20300,20250,20350,20250,89
|
|
20240523,115800,457410600,20350,20300,20350,20250,356
|
|
20240523,115700,450186650,20350,20350,20350,20350,10
|
|
20240523,115600,449983150,20350,20350,20350,20300,29
|
|
20240523,115500,449393050,20350,20350,20350,20300,239
|
|
20240523,115400,444540450,20350,20350,20350,20350,37
|
|
20240523,115300,443787500,20300,20300,20350,20300,4
|
|
20240523,115200,443706200,20300,20350,20350,20300,155
|
|
20240523,115100,440558850,20350,20350,20350,20300,49
|
|
20240523,115000,439563250,20350,20300,20350,20300,281
|
|
20240523,114900,433858750,20350,20300,20350,20300,38
|
|
20240523,114800,433085500,20350,20350,20350,20350,48
|
|
20240523,114700,432108700,20300,20350,20350,20300,173
|
|
20240523,114600,428595600,20350,20350,20350,20300,33
|
|
20240523,114500,427924100,20350,20350,20350,20350,51
|
|
20240523,114400,426886250,20400,20350,20400,20350,2
|
|
20240523,114300,426845500,20400,20350,20400,20350,97
|
|
20240523,114200,424871050,20350,20350,20350,20300,168
|
|
20240523,114100,421458700,20300,20350,20350,20300,21
|
|
20240523,114000,421031400,20300,20350,20350,20300,195
|
|
20240523,113900,417071100,20350,20350,20350,20300,265
|
|
20240523,113800,411680400,20350,20300,20350,20300,44
|
|
20240523,113700,410785500,20300,20350,20350,20300,164
|
|
20240523,113600,407454650,20350,20350,20350,20300,59
|
|
20240523,113500,406256000,20300,20350,20350,20300,65
|
|
20240523,113400,404933750,20350,20350,20350,20300,71
|
|
20240523,113300,403488950,20350,20350,20350,20350,117
|
|
20240523,113200,401108000,20350,20300,20350,20300,273
|
|
20240523,113100,395563500,20350,20350,20350,20300,85
|
|
20240523,113000,393834550,20350,20350,20350,20350,52
|
|
20240523,112900,392776350,20350,20400,20400,20350,12
|
|
20240523,112800,392531650,20400,20350,20400,20350,48
|
|
20240523,112700,391554800,20350,20400,20400,20350,203
|
|
20240523,112600,387422650,20400,20400,20400,20400,8
|
|
20240523,112500,387259450,20400,20350,20400,20350,8
|
|
20240523,112400,387096300,20350,20400,20400,20350,212
|
|
20240523,112300,382781450,20400,20400,20400,20400,22
|
|
20240523,112200,382332650,20350,20350,20400,20350,150
|
|
20240523,112100,379280100,20400,20350,20400,20350,103
|
|
20240523,112000,377184000,20350,20400,20400,20350,50
|
|
20240523,111900,376165400,20400,20400,20400,20350,210
|
|
20240523,111800,371891650,20350,20350,20400,20350,61
|
|
20240523,111700,370650150,20300,20400,20400,20300,824
|
|
20240523,111600,353887350,20400,20400,20400,20400,30
|
|
20240523,111500,353275350,20400,20400,20450,20350,78
|
|
20240523,111400,351684200,20400,20350,20400,20350,307
|
|
20240523,111300,345432100,20400,20400,20400,20350,477
|
|
20240523,111200,335706700,20450,20550,20550,20450,1280
|
|
20240523,111100,309515100,20550,20550,20550,20550,21
|
|
20240523,111000,309083550,20500,20550,20550,20500,9
|
|
20240523,110900,308898650,20500,20550,20600,20500,328
|
|
20240523,110800,302169200,20550,20550,20550,20500,136
|
|
20240523,110700,299377900,20500,20550,20550,20500,67
|
|
20240523,110600,298001400,20550,20600,20600,20550,60
|
|
20240523,110500,296767650,20600,20600,20600,20550,78
|
|
20240523,110400,295163850,20550,20550,20550,20550,228
|
|
20240523,110300,290478450,20600,20550,20600,20550,16
|
|
20240523,110200,290148900,20600,20600,20600,20600,20
|
|
20240523,110100,289736900,20550,20600,20600,20550,66
|
|
20240523,110000,288379200,20600,20550,20650,20550,24
|
|
20240523,105900,287885350,20550,20600,20650,20550,144
|
|
20240523,105800,284917950,20600,20650,20650,20600,105
|
|
20240523,105700,282752400,20650,20600,20650,20600,91
|
|
20240523,105600,280877600,20650,20650,20650,20650,14
|
|
20240523,105500,280588500,20650,20550,20650,20550,197
|
|
20240523,105400,276529900,20600,20550,20600,20550,32
|
|
20240523,105300,275872200,20600,20600,20600,20600,8
|
|
20240523,105200,275707400,20600,20600,20600,20550,26
|
|
20240523,105100,275171850,20600,20600,20600,20600,1
|
|
20240523,105000,275151250,20550,20600,20600,20550,74
|
|
20240523,104900,273628950,20650,20550,20650,20550,116
|
|
20240523,104800,271239600,20600,20600,20600,20550,40
|
|
20240523,104700,270415650,20600,20600,20600,20600,1
|
|
20240523,104600,270395050,20550,20600,20600,20550,76
|
|
20240523,104500,268831850,20550,20550,20600,20550,48
|
|
20240523,104400,267843900,20550,20600,20600,20550,14
|
|
20240523,104300,267555600,20600,20550,20600,20550,93
|
|
20240523,104200,265643350,20500,20550,20600,20500,289
|
|
20240523,104100,259700500,20550,20550,20550,20500,20
|
|
20240523,104000,259289600,20550,20550,20550,20550,17
|
|
20240523,103900,258940250,20550,20500,20550,20500,33
|
|
20240523,103800,258263650,20550,20550,20550,20500,39
|
|
20240523,103700,257462300,20500,20500,20550,20500,22
|
|
20240523,103600,257010350,20550,20550,20550,20550,3
|
|
20240523,103500,256948700,20500,20500,20500,20500,30
|
|
20240523,103400,256333700,20550,20550,20550,20550,20
|
|
20240523,103300,255922700,20550,20500,20550,20500,62
|
|
20240523,103200,254651600,20500,20500,20500,20500,3
|
|
20240523,103100,254590100,20400,20400,20450,20350,452
|
|
20240523,103000,245358650,20400,20400,20400,20400,1
|
|
20240523,102900,245338250,20400,20400,20400,20350,162
|
|
20240523,102800,242033500,20400,20400,20400,20350,23
|
|
20240523,102700,241564400,20400,20400,20400,20350,42
|
|
20240523,102600,240709300,20350,20400,20400,20350,65
|
|
20240523,102500,239383400,20450,20450,20450,20400,32
|
|
20240523,102400,238729050,20450,20450,20450,20450,8
|
|
20240523,102300,238565450,20400,20450,20450,20400,32
|
|
20240523,102200,237912550,20400,20450,20450,20400,43
|
|
20240523,102100,237035250,20450,20400,20450,20400,17
|
|
20240523,102000,236687650,20450,20400,20450,20400,34
|
|
20240523,101900,235993900,20450,20400,20450,20400,4
|
|
20240523,101800,235912150,20450,20450,20450,20450,15
|
|
20240523,101700,235605400,20450,20450,20450,20400,4
|
|
20240523,101600,235523650,20400,20500,20500,20400,36
|
|
20240523,101500,234788450,20500,20450,20500,20450,37
|
|
20240523,101400,234031050,20450,20450,20450,20350,100
|
|
20240523,101300,231988500,20450,20400,20450,20350,407
|
|
20240523,101200,223685700,20350,20400,20400,20350,51
|
|
20240523,101100,222647800,20350,20350,20400,20350,15
|
|
20240523,101000,222342500,20400,20300,20400,20300,63
|
|
20240523,100900,221060450,20350,20300,20350,20300,60
|
|
20240523,100800,219841450,20300,20300,20300,20250,32
|
|
20240523,100700,219193350,20300,20300,20300,20300,3
|
|
20240523,100600,219132450,20300,20250,20300,20250,2
|
|
20240523,100500,219091900,20300,20250,20300,20250,3
|
|
20240523,100400,219031050,20250,20250,20250,20250,30
|
|
20240523,100300,218423550,20250,20300,20300,20250,74
|
|
20240523,100200,216921400,20250,20300,20300,20250,106
|
|
20240523,100100,214769650,20300,20300,20300,20300,8
|
|
20240523,100000,214607250,20250,20300,20300,20250,32
|
|
20240523,095900,213959200,20300,20300,20300,20300,1
|
|
20240523,095800,213938900,20250,20250,20250,20250,2
|
|
20240523,095700,213898400,20300,20250,20300,20250,35
|
|
20240523,095600,213189500,20250,20300,20300,20250,85
|
|
20240523,095500,211465450,20250,20250,20250,20250,5
|
|
20240523,095400,211364200,20250,20250,20300,20250,8
|
|
20240523,095300,211202150,20250,20300,20350,20250,576
|
|
20240523,095200,199514400,20350,20350,20350,20350,5
|
|
20240523,095100,199412650,20350,20350,20350,20350,1
|
|
20240523,095000,199392300,20300,20350,20400,20300,152
|
|
20240523,094900,196300050,20300,20300,20300,20300,31
|
|
20240523,094800,195670750,20350,20350,20350,20350,1
|
|
20240523,094700,195650400,20350,20350,20350,20350,10
|
|
20240523,094600,195446900,20350,20300,20350,20300,76
|
|
20240523,094500,193904050,20300,20300,20350,20300,264
|
|
20240523,094400,188544700,20350,20350,20350,20350,390
|
|
20240523,094300,180608200,20400,20350,20400,20350,5
|
|
20240523,094200,180506300,20350,20350,20350,20350,11
|
|
20240523,094100,180282450,20350,20400,20400,20350,31
|
|
20240523,094000,179651550,20350,20400,20400,20350,492
|
|
20240523,093900,169621450,20400,20450,20450,20400,2
|
|
20240523,093800,169580600,20400,20400,20400,20400,30
|
|
20240523,093700,168968600,20450,20450,20450,20450,2
|
|
20240523,093600,168927700,20450,20450,20450,20450,107
|
|
20240523,093500,166739550,20450,20450,20450,20450,4
|
|
20240523,093400,166657750,20400,20450,20450,20400,31
|
|
20240523,093300,166025300,20400,20400,20400,20400,1
|
|
20240523,093200,166004900,20400,20450,20450,20400,310
|
|
20240523,093100,159680850,20400,20400,20400,20400,4
|
|
20240523,093000,159599250,20450,20450,20450,20400,37
|
|
20240523,092900,158844100,20450,20400,20450,20400,24
|
|
20240523,092800,158353350,20450,20400,20450,20400,87
|
|
20240523,092700,156578500,20350,20350,20350,20350,0
|
|
20240523,092600,156578500,20350,20400,20400,20350,57
|
|
20240523,092500,155416750,20400,20400,20400,20400,94
|
|
20240523,092400,153499150,20400,20400,20400,20350,70
|
|
20240523,092300,152073450,20400,20450,20450,20400,2
|
|
20240523,092200,152032600,20400,20450,20450,20400,31
|
|
20240523,092100,151400150,20400,20400,20450,20400,91
|
|
20240523,092000,149543650,20400,20400,20400,20400,48
|
|
20240523,091900,148564450,20400,20350,20400,20350,355
|
|
20240523,091800,141323950,20350,20350,20350,20350,70
|
|
20240523,091700,139899450,20400,20350,20400,20350,44
|
|
20240523,091600,139003900,20350,20400,20400,20350,236
|
|
20240523,091500,134194950,20450,20400,20450,20400,79
|
|
20240523,091400,132583300,20400,20450,20450,20400,70
|
|
20240523,091300,131155200,20400,20400,20400,20400,670
|
|
20240523,091200,117487200,20400,20400,20400,20400,0
|
|
20240523,091100,117487200,20400,20400,20400,20400,99
|
|
20240523,091000,115467600,20450,20400,20450,20400,169
|
|
20240523,090900,112019950,20450,20400,20450,20400,6
|
|
20240523,090800,111897450,20450,20450,20500,20400,130
|
|
20240523,090700,109242350,20400,20400,20400,20400,107
|
|
20240523,090600,107059550,20400,20400,20400,20400,70
|
|
20240523,090500,105631550,20400,20450,20450,20400,83
|
|
20240523,090400,103934250,20450,20500,20500,20450,11
|
|
20240523,090300,103709200,20450,20550,20550,20450,134
|
|
20240523,090200,100966500,20450,20450,20450,20350,1654
|
|
20240523,090100,67280700,20450,20600,20600,20450,2168
|
|
20240523,090000,22765450,20550,20600,20600,20550,1035
|