670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,200700,2363951620,20150,20150,20150,20150,2477
|
|
20240524,200600,2363951620,20150,20150,20150,20150,0
|
|
20240524,200500,2363951620,20150,20150,20150,20150,0
|
|
20240524,200400,2363951620,20150,20150,20150,20150,0
|
|
20240524,200300,2363951620,20150,20150,20150,20150,0
|
|
20240524,200200,2363951620,20150,20150,20150,20150,0
|
|
20240524,200100,2363951620,20150,20150,20150,20150,0
|
|
20240524,200000,2363951620,20150,20150,20150,20150,0
|
|
20240524,195900,2363951620,20150,20150,20150,20150,0
|
|
20240524,195800,2363951620,20150,20150,20150,20150,0
|
|
20240524,195700,2363951620,20150,20150,20150,20150,0
|
|
20240524,195600,2363951620,20150,20150,20150,20150,0
|
|
20240524,195500,2363951620,20150,20150,20150,20150,0
|
|
20240524,195400,2363951620,20150,20150,20150,20150,0
|
|
20240524,195300,2363951620,20150,20150,20150,20150,0
|
|
20240524,195200,2363951620,20150,20150,20150,20150,0
|
|
20240524,195100,2363951620,20150,20150,20150,20150,0
|
|
20240524,195000,2363951620,20150,20150,20150,20150,0
|
|
20240524,194900,2363951620,20150,20150,20150,20150,0
|
|
20240524,194800,2363951620,20150,20150,20150,20150,0
|
|
20240524,194700,2363951620,20150,20150,20150,20150,0
|
|
20240524,194600,2363951620,20150,20150,20150,20150,0
|
|
20240524,194500,2363951620,20150,20150,20150,20150,0
|
|
20240524,194400,2363951620,20150,20150,20150,20150,0
|
|
20240524,194300,2363951620,20150,20150,20150,20150,0
|
|
20240524,194200,2363951620,20150,20150,20150,20150,0
|
|
20240524,194100,2363951620,20150,20150,20150,20150,0
|
|
20240524,194000,2363951620,20150,20150,20150,20150,0
|
|
20240524,193900,2363951620,20150,20150,20150,20150,0
|
|
20240524,193800,2363951620,20150,20150,20150,20150,0
|
|
20240524,193700,2363951620,20150,20150,20150,20150,2477
|
|
20240524,193600,2363951620,20150,20150,20150,20150,0
|
|
20240524,193500,2363951620,20150,20150,20150,20150,0
|
|
20240524,193400,2363951620,20150,20150,20150,20150,0
|
|
20240524,193300,2363951620,20150,20150,20150,20150,0
|
|
20240524,193200,2363951620,20150,20150,20150,20150,0
|
|
20240524,193100,2363951620,20150,20150,20150,20150,0
|
|
20240524,193000,2363951620,20150,20150,20150,20150,0
|
|
20240524,192900,2363951620,20150,20150,20150,20150,0
|
|
20240524,192800,2363951620,20150,20150,20150,20150,0
|
|
20240524,192700,2363951620,20150,20150,20150,20150,0
|
|
20240524,192600,2363951620,20150,20150,20150,20150,0
|
|
20240524,192500,2363951620,20150,20150,20150,20150,0
|
|
20240524,192400,2363951620,20150,20150,20150,20150,0
|
|
20240524,192300,2363951620,20150,20150,20150,20150,0
|
|
20240524,192200,2363951620,20150,20150,20150,20150,0
|
|
20240524,192100,2363951620,20150,20150,20150,20150,0
|
|
20240524,192000,2363951620,20150,20150,20150,20150,0
|
|
20240524,191900,2363951620,20150,20150,20150,20150,0
|
|
20240524,191800,2363951620,20150,20150,20150,20150,0
|
|
20240524,191700,2363951620,20150,20150,20150,20150,0
|
|
20240524,191600,2363951620,20150,20150,20150,20150,0
|
|
20240524,191500,2363951620,20150,20150,20150,20150,0
|
|
20240524,191400,2363951620,20150,20150,20150,20150,0
|
|
20240524,191300,2363951620,20150,20150,20150,20150,0
|
|
20240524,191200,2363951620,20150,20150,20150,20150,0
|
|
20240524,191100,2363951620,20150,20150,20150,20150,0
|
|
20240524,191000,2363951620,20150,20150,20150,20150,0
|
|
20240524,190900,2363951620,20150,20150,20150,20150,0
|
|
20240524,190800,2363951620,20150,20150,20150,20150,0
|
|
20240524,190700,2363951620,20150,20150,20150,20150,2477
|
|
20240524,190600,2363951620,20150,20150,20150,20150,0
|
|
20240524,190500,2363951620,20150,20150,20150,20150,0
|
|
20240524,190400,2363951620,20150,20150,20150,20150,0
|
|
20240524,190300,2363951620,20150,20150,20150,20150,0
|
|
20240524,190200,2363951620,20150,20150,20150,20150,0
|
|
20240524,190100,2363951620,20150,20150,20150,20150,0
|
|
20240524,190000,2363951620,20150,20150,20150,20150,0
|
|
20240524,185900,2363951620,20150,20150,20150,20150,0
|
|
20240524,185800,2363951620,20150,20150,20150,20150,0
|
|
20240524,185700,2363951620,20150,20150,20150,20150,0
|
|
20240524,185600,2363951620,20150,20150,20150,20150,0
|
|
20240524,185500,2363951620,20150,20150,20150,20150,0
|
|
20240524,185400,2363951620,20150,20150,20150,20150,0
|
|
20240524,185300,2363951620,20150,20150,20150,20150,0
|
|
20240524,185200,2363951620,20150,20150,20150,20150,0
|
|
20240524,185100,2363951620,20150,20150,20150,20150,0
|
|
20240524,185000,2363951620,20150,20150,20150,20150,0
|
|
20240524,184900,2363951620,20150,20150,20150,20150,0
|
|
20240524,184800,2363951620,20150,20150,20150,20150,0
|
|
20240524,184700,2363951620,20150,20150,20150,20150,0
|
|
20240524,184600,2363951620,20150,20150,20150,20150,0
|
|
20240524,184500,2363951620,20150,20150,20150,20150,0
|
|
20240524,184400,2363951620,20150,20150,20150,20150,0
|
|
20240524,184300,2363951620,20150,20150,20150,20150,0
|
|
20240524,184200,2363951620,20150,20150,20150,20150,0
|
|
20240524,184100,2363951620,20150,20150,20150,20150,0
|
|
20240524,184000,2363951620,20150,20150,20150,20150,0
|
|
20240524,183900,2363951620,20150,20150,20150,20150,0
|
|
20240524,183800,2363951620,20150,20150,20150,20150,0
|
|
20240524,183700,2363951620,20150,20150,20150,20150,2477
|
|
20240524,183600,2363951620,20150,20150,20150,20150,0
|
|
20240524,183500,2363951620,20150,20150,20150,20150,0
|
|
20240524,183400,2363951620,20150,20150,20150,20150,0
|
|
20240524,183300,2363951620,20150,20150,20150,20150,0
|
|
20240524,183200,2363951620,20150,20150,20150,20150,0
|
|
20240524,183100,2363951620,20150,20150,20150,20150,0
|
|
20240524,183000,2363951620,20150,20150,20150,20150,0
|
|
20240524,182900,2363951620,20150,20150,20150,20150,0
|
|
20240524,182800,2363951620,20150,20150,20150,20150,0
|
|
20240524,182700,2363951620,20150,20150,20150,20150,0
|
|
20240524,182600,2363951620,20150,20150,20150,20150,0
|
|
20240524,182500,2363951620,20150,20150,20150,20150,0
|
|
20240524,182400,2363951620,20150,20150,20150,20150,0
|
|
20240524,182300,2363951620,20150,20150,20150,20150,0
|
|
20240524,182200,2363951620,20150,20150,20150,20150,0
|
|
20240524,182100,2363951620,20150,20150,20150,20150,0
|
|
20240524,182000,2363951620,20150,20150,20150,20150,0
|
|
20240524,181900,2363951620,20150,20150,20150,20150,0
|
|
20240524,181800,2363951620,20150,20150,20150,20150,0
|
|
20240524,181700,2363951620,20150,20150,20150,20150,0
|
|
20240524,181600,2363951620,20150,20150,20150,20150,0
|
|
20240524,181500,2363951620,20150,20150,20150,20150,0
|
|
20240524,181400,2363951620,20150,20150,20150,20150,0
|
|
20240524,181300,2363951620,20150,20150,20150,20150,0
|
|
20240524,181200,2363951620,20150,20150,20150,20150,0
|
|
20240524,181100,2363951620,20150,20150,20150,20150,0
|
|
20240524,181000,2363951620,20150,20150,20150,20150,0
|
|
20240524,180900,2363951620,20150,20150,20150,20150,0
|
|
20240524,180800,2363951620,20150,20150,20150,20150,0
|
|
20240524,180700,2363951620,20150,20150,20150,20150,2477
|
|
20240524,180600,2363951620,20150,20150,20150,20150,0
|
|
20240524,180500,2363951620,20150,20150,20150,20150,0
|
|
20240524,180400,2363951620,20150,20150,20150,20150,0
|
|
20240524,180300,2363951620,20150,20150,20150,20150,0
|
|
20240524,180200,2363951620,20150,20150,20150,20150,0
|
|
20240524,180100,2363951620,20150,20150,20150,20150,0
|
|
20240524,180000,2363951620,20150,20150,20150,20150,0
|
|
20240524,175900,2363951620,20150,20150,20150,20150,0
|
|
20240524,175800,2363951620,20150,20150,20150,20150,0
|
|
20240524,175700,2363951620,20150,20150,20150,20150,0
|
|
20240524,175600,2363951620,20150,20150,20150,20150,0
|
|
20240524,175500,2363951620,20150,20150,20150,20150,0
|
|
20240524,175400,2363951620,20150,20150,20150,20150,0
|
|
20240524,175300,2363951620,20150,20150,20150,20150,0
|
|
20240524,175200,2363951620,20150,20150,20150,20150,0
|
|
20240524,175100,2363951620,20150,20150,20150,20150,0
|
|
20240524,175000,2363951620,20150,20150,20150,20150,0
|
|
20240524,174900,2363951620,20150,20150,20150,20150,0
|
|
20240524,174800,2363951620,20150,20150,20150,20150,0
|
|
20240524,174700,2363951620,20150,20150,20150,20150,0
|
|
20240524,174600,2363951620,20150,20150,20150,20150,0
|
|
20240524,174500,2363951620,20150,20150,20150,20150,0
|
|
20240524,174400,2363951620,20150,20150,20150,20150,0
|
|
20240524,174300,2363951620,20150,20150,20150,20150,0
|
|
20240524,174200,2363951620,20150,20150,20150,20150,0
|
|
20240524,174100,2363951620,20150,20150,20150,20150,0
|
|
20240524,174000,2363951620,20150,20150,20150,20150,0
|
|
20240524,173900,2363951620,20150,20150,20150,20150,0
|
|
20240524,173800,2363951620,20150,20150,20150,20150,0
|
|
20240524,173700,2363951620,20150,20150,20150,20150,2477
|
|
20240524,173600,2363951620,20150,20150,20150,20150,0
|
|
20240524,173500,2363951620,20150,20150,20150,20150,0
|
|
20240524,173400,2363951620,20150,20150,20150,20150,0
|
|
20240524,173300,2363951620,20150,20150,20150,20150,0
|
|
20240524,173200,2363951620,20150,20150,20150,20150,0
|
|
20240524,173100,2363951620,20150,20150,20150,20150,0
|
|
20240524,173000,2363951620,20150,20150,20150,20150,0
|
|
20240524,172900,2363951620,20150,20150,20150,20150,0
|
|
20240524,172800,2363951620,20150,20150,20150,20150,0
|
|
20240524,172700,2363951620,20150,20150,20150,20150,0
|
|
20240524,172600,2363951620,20150,20150,20150,20150,0
|
|
20240524,172500,2363951620,20150,20150,20150,20150,0
|
|
20240524,172400,2363951620,20150,20150,20150,20150,0
|
|
20240524,172300,2363951620,20150,20150,20150,20150,0
|
|
20240524,172200,2363951620,20150,20150,20150,20150,0
|
|
20240524,172100,2363951620,20150,20150,20150,20150,0
|
|
20240524,172000,2363951620,20150,20150,20150,20150,0
|
|
20240524,171900,2363951620,20150,20150,20150,20150,0
|
|
20240524,171800,2363951620,20150,20150,20150,20150,0
|
|
20240524,171700,2363951620,20150,20150,20150,20150,0
|
|
20240524,171600,2363951620,20150,20150,20150,20150,0
|
|
20240524,171500,2363951620,20150,20150,20150,20150,0
|
|
20240524,171400,2363951620,20150,20150,20150,20150,0
|
|
20240524,171300,2363951620,20150,20150,20150,20150,0
|
|
20240524,171200,2363951620,20150,20150,20150,20150,0
|
|
20240524,171100,2363951620,20150,20150,20150,20150,0
|
|
20240524,171000,2363951620,20150,20150,20150,20150,0
|
|
20240524,170900,2363951620,20150,20150,20150,20150,0
|
|
20240524,170800,2363951620,20150,20150,20150,20150,0
|
|
20240524,170700,2363951620,20150,20150,20150,20150,2477
|
|
20240524,170600,2363951620,20150,20150,20150,20150,0
|
|
20240524,170500,2363951620,20150,20150,20150,20150,0
|
|
20240524,170400,2363951620,20150,20150,20150,20150,0
|
|
20240524,170300,2363951620,20150,20150,20150,20150,0
|
|
20240524,170200,2363951620,20150,20150,20150,20150,0
|
|
20240524,170100,2363951620,20150,20150,20150,20150,0
|
|
20240524,170000,2363951620,20150,20150,20150,20150,0
|
|
20240524,165900,2363951620,20150,20150,20150,20150,0
|
|
20240524,165800,2363951620,20150,20150,20150,20150,0
|
|
20240524,165700,2363951620,20150,20150,20150,20150,0
|
|
20240524,165600,2363951620,20150,20150,20150,20150,0
|
|
20240524,165500,2363951620,20150,20150,20150,20150,0
|
|
20240524,165400,2363951620,20150,20150,20150,20150,0
|
|
20240524,165300,2363951620,20150,20150,20150,20150,0
|
|
20240524,165200,2363951620,20150,20150,20150,20150,0
|
|
20240524,165100,2363951620,20150,20150,20150,20150,0
|
|
20240524,165000,2363951620,20150,20150,20150,20150,0
|
|
20240524,164900,2363951620,20150,20150,20150,20150,0
|
|
20240524,164800,2363951620,20150,20150,20150,20150,0
|
|
20240524,164700,2363951620,20150,20150,20150,20150,0
|
|
20240524,164600,2363951620,20150,20150,20150,20150,0
|
|
20240524,164500,2363951620,20150,20150,20150,20150,0
|
|
20240524,164400,2363951620,20150,20150,20150,20150,0
|
|
20240524,164300,2363951620,20150,20150,20150,20150,0
|
|
20240524,164200,2363951620,20150,20150,20150,20150,0
|
|
20240524,164100,2363951620,20150,20150,20150,20150,0
|
|
20240524,164000,2363951620,20150,20150,20150,20150,0
|
|
20240524,163900,2363951620,20150,20150,20150,20150,0
|
|
20240524,163800,2363951620,20150,20150,20150,20150,0
|
|
20240524,163700,2363951620,20150,20150,20150,20150,2477
|
|
20240524,163600,2363951620,20150,20150,20150,20150,0
|
|
20240524,163500,2363951620,20150,20150,20150,20150,0
|
|
20240524,163400,2363951620,20150,20150,20150,20150,0
|
|
20240524,163300,2363951620,20150,20150,20150,20150,0
|
|
20240524,163200,2363951620,20150,20150,20150,20150,0
|
|
20240524,163100,2363951620,20150,20150,20150,20150,0
|
|
20240524,163000,2363951620,20150,20150,20150,20150,0
|
|
20240524,162900,2363951620,20150,20150,20150,20150,0
|
|
20240524,162800,2363951620,20150,20150,20150,20150,0
|
|
20240524,162700,2363951620,20150,20150,20150,20150,0
|
|
20240524,162600,2363951620,20150,20150,20150,20150,0
|
|
20240524,162500,2363951620,20150,20150,20150,20150,0
|
|
20240524,162400,2363951620,20150,20150,20150,20150,0
|
|
20240524,162300,2363951620,20150,20150,20150,20150,0
|
|
20240524,162200,2363951620,20150,20150,20150,20150,0
|
|
20240524,162100,2363951620,20150,20150,20150,20150,0
|
|
20240524,162000,2363951620,20150,20150,20150,20150,0
|
|
20240524,161900,2363951620,20150,20150,20150,20150,0
|
|
20240524,161800,2363951620,20150,20150,20150,20150,0
|
|
20240524,161700,2363951620,20150,20150,20150,20150,0
|
|
20240524,161600,2363951620,20150,20150,20150,20150,0
|
|
20240524,161500,2363951620,20150,20150,20150,20150,0
|
|
20240524,161400,2363951620,20150,20150,20150,20150,0
|
|
20240524,161300,2363951620,20150,20150,20150,20150,0
|
|
20240524,161200,2363951620,20150,20150,20150,20150,0
|
|
20240524,161100,2363951620,20150,20150,20150,20150,0
|
|
20240524,161000,2363951620,20150,20150,20150,20150,0
|
|
20240524,160900,2363951620,20150,20150,20150,20150,0
|
|
20240524,160800,2363951620,20150,20150,20150,20150,0
|
|
20240524,160700,2363951620,20150,20150,20150,20150,2477
|
|
20240524,160600,2363951620,20150,20150,20150,20150,0
|
|
20240524,160500,2363951620,20150,20150,20150,20150,0
|
|
20240524,160400,2363951620,20150,20150,20150,20150,0
|
|
20240524,160300,2363951620,20150,20150,20150,20150,0
|
|
20240524,160200,2363951620,20150,20150,20150,20150,0
|
|
20240524,160100,2363951620,20150,20150,20150,20150,0
|
|
20240524,160000,2363951620,20150,20150,20150,20150,0
|
|
20240524,155900,2363951620,20150,20150,20150,20150,0
|
|
20240524,155800,2363951620,20150,20150,20150,20150,0
|
|
20240524,155700,2363951620,20150,20150,20150,20150,0
|
|
20240524,155600,2363951620,20150,20150,20150,20150,0
|
|
20240524,155500,2363951620,20150,20150,20150,20150,0
|
|
20240524,155400,2363951620,20150,20150,20150,20150,0
|
|
20240524,155300,2363951620,20150,20150,20150,20150,0
|
|
20240524,155200,2363951620,20150,20150,20150,20150,0
|
|
20240524,155100,2363951620,20150,20150,20150,20150,0
|
|
20240524,155000,2363951620,20150,20150,20150,20150,0
|
|
20240524,154900,2363951620,20150,20150,20150,20150,0
|
|
20240524,154800,2363951620,20150,20150,20150,20150,0
|
|
20240524,154700,2363951620,20150,20150,20150,20150,0
|
|
20240524,154600,2363951620,20150,20150,20150,20150,0
|
|
20240524,154500,2363951620,20150,20150,20150,20150,0
|
|
20240524,154400,2363951620,20150,20150,20150,20150,0
|
|
20240524,154300,2363951620,20150,20150,20150,20150,0
|
|
20240524,154200,2363951620,20150,20150,20150,20150,0
|
|
20240524,154100,2363951620,20150,20150,20150,20150,0
|
|
20240524,154000,2363951620,20150,20150,20150,20150,0
|
|
20240524,153900,2363951620,20150,20150,20150,20150,0
|
|
20240524,153800,2363951620,20150,20150,20150,20150,0
|
|
20240524,153700,2363951620,20150,20150,20150,20150,2477
|
|
20240524,153600,2363951620,20150,20150,20150,20150,0
|
|
20240524,153500,2363951620,20150,20150,20150,20150,0
|
|
20240524,153400,2363951620,20150,20150,20150,20150,0
|
|
20240524,153300,2363951620,20150,20150,20150,20150,0
|
|
20240524,153200,2363951620,20150,20150,20150,20150,0
|
|
20240524,153100,2363951620,20150,20150,20150,20150,0
|
|
20240524,153000,2363951620,20150,20150,20150,20150,2477
|
|
20240524,152900,2314040070,20200,20200,20200,20200,0
|
|
20240524,152800,2314040070,20200,20200,20200,20200,0
|
|
20240524,152700,2314040070,20200,20200,20200,20200,0
|
|
20240524,152600,2314040070,20200,20200,20200,20200,0
|
|
20240524,152500,2314040070,20200,20200,20200,20200,0
|
|
20240524,152400,2314040070,20200,20200,20200,20200,0
|
|
20240524,152300,2314040070,20200,20200,20200,20200,0
|
|
20240524,152200,2314040070,20200,20200,20200,20200,0
|
|
20240524,152100,2314040070,20200,20200,20200,20200,0
|
|
20240524,152000,2314040070,20200,20200,20200,20200,0
|
|
20240524,151900,2314040070,20200,20200,20200,20150,269
|
|
20240524,151800,2308613920,20150,20200,20250,20150,184
|
|
20240524,151700,2304899870,20200,20300,20300,20200,702
|
|
20240524,151600,2290681620,20300,20300,20300,20250,213
|
|
20240524,151500,2286367770,20300,20250,20300,20250,137
|
|
20240524,151400,2283592120,20300,20250,20300,20250,576
|
|
20240524,151300,2271924970,20300,20250,20300,20250,243
|
|
20240524,151200,2267000820,20250,20250,20300,20250,86
|
|
20240524,151100,2265255470,20300,20250,20300,20250,183
|
|
20240524,151000,2261543420,20300,20250,20300,20250,380
|
|
20240524,150900,2253841870,20300,20250,20300,20250,123
|
|
20240524,150800,2251347920,20250,20200,20300,20200,157
|
|
20240524,150700,2248165670,20200,20200,20250,20200,146
|
|
20240524,150600,2245213270,20200,20150,20250,20150,170
|
|
20240524,150500,2241778320,20250,20150,20250,20150,127
|
|
20240524,150400,2239212370,20250,20250,20300,20150,162
|
|
20240524,150300,2235934920,20300,20200,20300,20200,257
|
|
20240524,150200,2230729670,20300,20250,20300,20200,218
|
|
20240524,150100,2226313070,20150,20250,20350,20150,733
|
|
20240524,150000,2211460520,20300,20100,20300,20050,1511
|
|
20240524,145900,2180972170,20100,20050,20150,20050,976
|
|
20240524,145800,2161331720,20100,20100,20150,20050,523
|
|
20240524,145700,2150823620,20050,20150,20150,20050,760
|
|
20240524,145600,2135557020,20150,20150,20200,20100,350
|
|
20240524,145500,2128516070,20100,20100,20200,20100,663
|
|
20240524,145400,2115171320,20100,20150,20200,20050,574
|
|
20240524,145300,2103641970,20200,20050,20200,20050,1041
|
|
20240524,145200,2082686670,20050,20050,20150,20050,416
|
|
20240524,145100,2074324970,20100,20100,20150,20050,813
|
|
20240524,145000,2057970820,20100,20050,20150,20050,588
|
|
20240524,144900,2046143620,20150,20100,20150,20050,1165
|
|
20240524,144800,2022709170,20050,20100,20150,20050,639
|
|
20240524,144700,2009872420,20150,20100,20150,20100,395
|
|
20240524,144600,2001929520,20100,20100,20150,20100,525
|
|
20240524,144500,1991373620,20100,20150,20200,20100,495
|
|
20240524,144400,1981417370,20100,20100,20200,20100,455
|
|
20240524,144300,1972259670,20100,20150,20200,20100,721
|
|
20240524,144200,1957750720,20200,20100,20200,20100,549
|
|
20240524,144100,1946702820,20200,20100,20200,20100,469
|
|
20240524,144000,1937249370,20100,20150,20250,20100,897
|
|
20240524,143900,1919172970,20150,20100,20200,20100,830
|
|
20240524,143800,1902445370,20100,20100,20200,20050,573
|
|
20240524,143700,1890914920,20100,20100,20150,20050,744
|
|
20240524,143600,1875947770,20150,20100,20150,20050,672
|
|
20240524,143500,1862431670,20050,20150,20200,20050,608
|
|
20240524,143400,1850223970,20150,20200,20200,20150,526
|
|
20240524,143300,1839622970,20150,20100,20200,20050,588
|
|
20240524,143200,1827793370,20100,20100,20150,20050,616
|
|
20240524,143100,1815403570,20100,20150,20150,20100,630
|
|
20240524,143000,1802731470,20100,20100,20150,20050,489
|
|
20240524,142900,1792904770,20150,20150,20150,20050,919
|
|
20240524,142800,1774421670,20100,20100,20200,20050,586
|
|
20240524,142700,1762628370,20150,20050,20150,20050,469
|
|
20240524,142600,1753214970,20050,20100,20150,20050,608
|
|
20240524,142500,1741009970,20150,20150,20150,20100,519
|
|
20240524,142400,1730575470,20100,20100,20150,20100,618
|
|
20240524,142300,1718143170,20150,20100,20150,20100,310
|
|
20240524,142200,1711908770,20100,20200,20200,20100,605
|
|
20240524,142100,1699738470,20200,20200,20200,20100,420
|
|
20240524,142000,1691282820,20150,20200,20200,20100,404
|
|
20240524,141900,1683142670,20100,20150,20250,20100,995
|
|
20240524,141800,1663055670,20150,20150,20200,20100,529
|
|
20240524,141700,1652409470,20150,20050,20200,20050,556
|
|
20240524,141600,1641227970,20050,20050,20200,20050,445
|
|
20240524,141500,1632288720,20100,20150,20150,20100,571
|
|
20240524,141400,1620803220,20150,20100,20150,20050,545
|
|
20240524,141300,1609859920,20050,20100,20200,20050,992
|
|
20240524,141200,1589899520,20150,20150,20150,20100,401
|
|
20240524,141100,1581836920,20100,20200,20200,20100,533
|
|
20240524,141000,1571115670,20150,20100,20200,20100,677
|
|
20240524,140900,1557497120,20100,20200,20200,20100,481
|
|
20240524,140800,1547810220,20150,20200,20200,20150,311
|
|
20240524,140700,1541541920,20150,20200,20250,20150,478
|
|
20240524,140600,1531890320,20200,20200,20250,20150,783
|
|
20240524,140500,1516075870,20200,20250,20250,20200,265
|
|
20240524,140400,1510716620,20300,20300,20350,20250,527
|
|
20240524,140300,1500023270,20350,20300,20400,20300,662
|
|
20240524,140200,1486564770,20300,20350,20400,20300,885
|
|
20240524,140100,1468554370,20400,20400,20400,20350,434
|
|
20240524,140000,1459713770,20350,20500,20500,20350,722
|
|
20240524,135900,1444978320,20400,20450,20550,20400,446
|
|
20240524,135800,1435862470,20500,20550,20550,20450,469
|
|
20240524,135700,1426244120,20550,20600,20600,20500,352
|
|
20240524,135600,1419021220,20600,20600,20600,20500,259
|
|
20240524,135500,1413695420,20600,20550,20650,20500,300
|
|
20240524,135400,1407524620,20600,20650,20650,20600,782
|
|
20240524,135300,1391411370,20650,20650,20700,20600,231
|
|
20240524,135200,1386636620,20700,20650,20700,20600,250
|
|
20240524,135100,1381477370,20650,20600,20650,20600,157
|
|
20240524,135000,1378235520,20650,20600,20650,20600,136
|
|
20240524,134900,1375428320,20650,20650,20650,20600,123
|
|
20240524,134800,1372888520,20650,20650,20650,20600,229
|
|
20240524,134700,1368163070,20650,20650,20650,20600,128
|
|
20240524,134600,1365520020,20650,20650,20650,20600,233
|
|
20240524,134500,1360714020,20650,20650,20650,20600,121
|
|
20240524,134400,1358215520,20650,20650,20700,20600,172
|
|
20240524,134300,1354661720,20600,20650,20700,20600,295
|
|
20240524,134200,1348574520,20650,20650,20650,20650,100
|
|
20240524,134100,1346509520,20600,20650,20650,20600,171
|
|
20240524,134000,1342978520,20650,20650,20650,20600,225
|
|
20240524,133900,1338336570,20650,20650,20650,20600,201
|
|
20240524,133800,1334186020,20650,20650,20650,20600,198
|
|
20240524,133700,1330100670,20650,20650,20700,20600,247
|
|
20240524,133600,1325003770,20650,20650,20650,20600,134
|
|
20240524,133500,1322236770,20650,20600,20650,20600,127
|
|
20240524,133400,1319618520,20600,20650,20650,20550,395
|
|
20240524,133300,1311481470,20650,20650,20650,20650,133
|
|
20240524,133200,1308735020,20650,20650,20650,20600,137
|
|
20240524,133100,1305906220,20650,20700,20700,20600,244
|
|
20240524,133000,1300868870,20700,20700,20700,20650,129
|
|
20240524,132900,1298199720,20650,20650,20700,20600,219
|
|
20240524,132800,1293677520,20650,20650,20700,20600,178
|
|
20240524,132700,1290001770,20650,20600,20650,20600,124
|
|
20240524,132600,1287441320,20650,20650,20650,20600,136
|
|
20240524,132500,1284632970,20650,20650,20650,20600,146
|
|
20240524,132400,1281618220,20550,20600,20650,20550,191
|
|
20240524,132300,1277679270,20650,20650,20650,20600,108
|
|
20240524,132200,1275449220,20650,20600,20650,20600,157
|
|
20240524,132100,1272213120,20600,20600,20600,20550,289
|
|
20240524,132000,1266265520,20600,20600,20600,20550,54
|
|
20240524,131900,1265153170,20600,20600,20650,20600,90
|
|
20240524,131800,1263298920,20600,20600,20650,20550,150
|
|
20240524,131700,1260207370,20650,20650,20650,20650,60
|
|
20240524,131600,1258968370,20600,20650,20650,20600,52
|
|
20240524,131500,1257894720,20650,20650,20650,20550,180
|
|
20240524,131400,1254186870,20650,20650,20650,20600,126
|
|
20240524,131300,1251587670,20650,20650,20650,20600,23
|
|
20240524,131200,1251113220,20650,20600,20650,20550,134
|
|
20240524,131100,1248352070,20650,20600,20650,20600,61
|
|
20240524,131000,1247093670,20600,20650,20650,20600,190
|
|
20240524,130900,1243179570,20650,20750,20750,20600,295
|
|
20240524,130800,1237090420,20700,20700,20700,20650,144
|
|
20240524,130700,1234113270,20700,20700,20700,20700,47
|
|
20240524,130600,1233140370,20650,20750,20750,20650,422
|
|
20240524,130500,1224404970,20750,20700,20750,20700,116
|
|
20240524,130400,1222000770,20750,20750,20750,20750,55
|
|
20240524,130300,1220859520,20700,20750,20800,20700,185
|
|
20240524,130200,1217026270,20750,20750,20800,20700,82
|
|
20240524,130100,1215323620,20750,20750,20800,20700,82
|
|
20240524,130000,1213622170,20750,20700,20750,20700,270
|
|
20240524,125900,1208021870,20750,20750,20750,20700,68
|
|
20240524,125800,1206611020,20750,20750,20750,20750,52
|
|
20240524,125700,1205532020,20750,20750,20750,20700,139
|
|
20240524,125600,1202647920,20750,20750,20750,20700,41
|
|
20240524,125500,1201797220,20750,20700,20750,20700,82
|
|
20240524,125400,1200095920,20700,20750,20750,20700,83
|
|
20240524,125300,1198373820,20700,20750,20750,20700,30
|
|
20240524,125200,1197751520,20750,20700,20750,20700,38
|
|
20240524,125100,1196963120,20750,20700,20750,20700,161
|
|
20240524,125000,1193622470,20750,20700,20750,20700,38
|
|
20240524,124900,1192834120,20700,20650,20750,20650,318
|
|
20240524,124800,1186260770,20700,20700,20750,20700,141
|
|
20240524,124700,1183341520,20700,20650,20700,20650,37
|
|
20240524,124600,1182575670,20700,20650,20700,20650,135
|
|
20240524,124500,1179783620,20700,20700,20700,20650,61
|
|
20240524,124400,1178520970,20650,20700,20700,20650,41
|
|
20240524,124300,1177672420,20700,20700,20700,20700,162
|
|
20240524,124200,1174319020,20700,20700,20700,20650,72
|
|
20240524,124100,1172828870,20700,20650,20750,20650,57
|
|
20240524,124000,1171648370,20700,20700,20750,20650,178
|
|
20240524,123900,1167963770,20700,20750,20750,20650,218
|
|
20240524,123800,1163456720,20700,20750,20750,20650,111
|
|
20240524,123700,1161161020,20700,20650,20750,20650,108
|
|
20240524,123600,1158925520,20700,20700,20750,20650,207
|
|
20240524,123500,1154647370,20700,20650,20700,20650,66
|
|
20240524,123400,1153281370,20700,20700,20700,20700,72
|
|
20240524,123300,1151790970,20700,20650,20750,20650,90
|
|
20240524,123200,1149927670,20700,20650,20750,20650,140
|
|
20240524,123100,1147032220,20650,20700,20700,20650,133
|
|
20240524,123000,1144282270,20700,20700,20750,20700,76
|
|
20240524,122900,1142708520,20700,20700,20700,20650,166
|
|
20240524,122800,1139277320,20700,20700,20700,20650,74
|
|
20240524,122700,1137745720,20700,20700,20700,20700,31
|
|
20240524,122600,1137104020,20650,20650,20700,20650,223
|
|
20240524,122500,1132496070,20700,20700,20700,20700,48
|
|
20240524,122400,1131502470,20700,20700,20700,20650,82
|
|
20240524,122300,1129805170,20700,20650,20700,20650,90
|
|
20240524,122200,1127943020,20650,20700,20700,20650,78
|
|
20240524,122100,1126328620,20700,20700,20700,20700,53
|
|
20240524,122000,1125231520,20650,20700,20750,20650,171
|
|
20240524,121900,1121691520,20750,20700,20750,20700,70
|
|
20240524,121800,1120241720,20650,20700,20700,20650,106
|
|
20240524,121700,1118050670,20700,20650,20700,20650,199
|
|
20240524,121600,1113937620,20700,20700,20700,20650,68
|
|
20240524,121500,1112530670,20700,20750,20750,20700,142
|
|
20240524,121400,1109591220,20700,20700,20750,20700,62
|
|
20240524,121300,1108305920,20700,20700,20750,20650,114
|
|
20240524,121200,1105944620,20750,20750,20750,20750,59
|
|
20240524,121100,1104720370,20700,20700,20750,20700,95
|
|
20240524,121000,1102750670,20650,20750,20750,20650,133
|
|
20240524,120900,1099996270,20700,20700,20700,20650,77
|
|
20240524,120800,1098402520,20650,20750,20750,20650,67
|
|
20240524,120700,1097013620,20650,20750,20750,20650,104
|
|
20240524,120600,1094862270,20800,20700,20800,20700,71
|
|
20240524,120500,1093387820,20700,20750,20750,20650,57
|
|
20240524,120400,1092206970,20750,20750,20750,20700,119
|
|
20240524,120300,1089741020,20750,20750,20750,20700,97
|
|
20240524,120200,1087728420,20700,20750,20800,20700,335
|
|
20240524,120100,1080787870,20700,20850,20900,20700,411
|
|
20240524,120000,1072249670,20800,20800,20900,20800,143
|
|
20240524,115900,1069270270,20900,20850,20900,20800,189
|
|
20240524,115800,1065323870,20850,20850,20900,20750,409
|
|
20240524,115700,1056801220,20850,20850,20900,20800,321
|
|
20240524,115600,1050109620,20900,20850,20900,20800,333
|
|
20240524,115500,1043156170,20850,20800,20900,20800,142
|
|
20240524,115400,1040193970,20850,20850,20900,20800,240
|
|
20240524,115300,1035186970,20850,20800,20850,20800,210
|
|
20240524,115200,1030811220,20800,20850,20850,20750,196
|
|
20240524,115100,1026730970,20850,20800,20850,20750,271
|
|
20240524,115000,1021089770,20750,20800,20850,20750,185
|
|
20240524,114900,1017238670,20850,20800,20850,20750,318
|
|
20240524,114800,1010623670,20850,20850,20850,20750,383
|
|
20240524,114700,1002658920,20800,20800,20850,20750,470
|
|
20240524,114600,992869670,20800,20800,20850,20750,326
|
|
20240524,114500,986076720,20800,20800,20850,20750,221
|
|
20240524,114400,981480820,20850,20800,20850,20750,268
|
|
20240524,114300,975904020,20850,20800,20850,20750,203
|
|
20240524,114200,971679820,20800,20750,20850,20750,309
|
|
20240524,114100,965258720,20800,20800,20850,20750,229
|
|
20240524,114000,960493870,20800,20750,20850,20750,271
|
|
20240524,113900,954857220,20800,20750,20800,20700,234
|
|
20240524,113800,949995820,20750,20800,20800,20750,212
|
|
20240524,113700,945591670,20750,20800,20850,20750,394
|
|
20240524,113600,937406070,20800,20850,20900,20750,726
|
|
20240524,113500,922294020,20850,20850,20850,20800,190
|
|
20240524,113400,918332720,20850,20800,20850,20800,273
|
|
20240524,113300,912645820,20800,20850,20900,20800,416
|
|
20240524,113200,903975870,20850,20850,20850,20800,187
|
|
20240524,113100,900078470,20850,20850,20850,20800,550
|
|
20240524,113000,888626820,20850,20850,20850,20800,220
|
|
20240524,112900,884040620,20850,20750,20850,20750,291
|
|
20240524,112800,877983620,20750,20800,20800,20750,382
|
|
20240524,112700,870042720,20800,20700,20800,20650,1128
|
|
20240524,112600,846606620,20700,20700,20750,20650,270
|
|
20240524,112500,841016170,20700,20700,20700,20650,260
|
|
20240524,112400,835636920,20700,20700,20700,20650,220
|
|
20240524,112300,831083020,20700,20650,20700,20600,229
|
|
20240524,112200,826347770,20650,20600,20650,20550,343
|
|
20240524,112100,819277020,20650,20600,20650,20550,238
|
|
20240524,112000,814369170,20550,20600,20650,20550,167
|
|
20240524,111900,810926970,20650,20550,20650,20500,616
|
|
20240524,111800,798265020,20500,20550,20550,20500,180
|
|
20240524,111700,794566070,20550,20700,20700,20500,469
|
|
20240524,111600,784906570,20700,20650,20700,20600,269
|
|
20240524,111500,779351520,20650,20650,20700,20600,214
|
|
20240524,111400,774931820,20600,20650,20700,20600,268
|
|
20240524,111300,769397220,20650,20650,20700,20600,332
|
|
20240524,111200,762542370,20600,20650,20650,20600,145
|
|
20240524,111100,759548570,20650,20600,20650,20600,230
|
|
20240524,111000,754801170,20600,20550,20650,20550,163
|
|
20240524,110900,751440070,20650,20600,20650,20550,226
|
|
20240524,110800,746783120,20500,20550,20600,20500,333
|
|
20240524,110700,739938020,20550,20600,20600,20550,374
|
|
20240524,110600,732244020,20650,20600,20650,20600,282
|
|
20240524,110500,726427070,20650,20600,20650,20550,229
|
|
20240524,110400,721708470,20600,20600,20650,20550,263
|
|
20240524,110300,716287370,20600,20600,20650,20550,226
|
|
20240524,110200,711630520,20600,20600,20600,20600,221
|
|
20240524,110100,707077920,20600,20550,20600,20500,330
|
|
20240524,110000,700291170,20550,20550,20600,20500,298
|
|
20240524,105900,694158320,20600,20550,20600,20500,252
|
|
20240524,105800,688978320,20550,20550,20600,20500,203
|
|
20240524,105700,684805120,20550,20500,20600,20450,340
|
|
20240524,105600,677824770,20500,20500,20550,20450,299
|
|
20240524,105500,671690220,20550,20550,20550,20450,196
|
|
20240524,105400,667668720,20550,20550,20600,20450,389
|
|
20240524,105300,659683020,20550,20550,20600,20500,243
|
|
20240524,105200,654687270,20600,20500,20600,20500,221
|
|
20240524,105100,650144520,20550,20550,20550,20500,256
|
|
20240524,105000,644886870,20550,20550,20550,20450,184
|
|
20240524,104900,641108870,20550,20550,20600,20500,202
|
|
20240524,104800,636956170,20550,20550,20600,20500,181
|
|
20240524,104700,633235920,20550,20550,20550,20500,251
|
|
20240524,104600,628080920,20500,20500,20550,20450,310
|
|
20240524,104500,621725970,20500,20500,20500,20450,182
|
|
20240524,104400,617995620,20500,20500,20500,20450,197
|
|
20240524,104300,613957270,20500,20550,20600,20450,245
|
|
20240524,104200,608934370,20550,20550,20600,20500,249
|
|
20240524,104100,603810170,20550,20550,20600,20500,207
|
|
20240524,104000,599551270,20550,20500,20550,20500,221
|
|
20240524,103900,595018720,20500,20550,20600,20450,559
|
|
20240524,103800,583553470,20550,20550,20600,20550,197
|
|
20240524,103700,579501670,20600,20550,20600,20500,218
|
|
20240524,103600,575016120,20550,20550,20600,20500,329
|
|
20240524,103500,568257820,20550,20600,20600,20500,199
|
|
20240524,103400,564165020,20550,20500,20600,20500,244
|
|
20240524,103300,559146720,20550,20500,20600,20500,186
|
|
20240524,103200,555317870,20550,20600,20600,20550,269
|
|
20240524,103100,549780770,20600,20550,20600,20500,208
|
|
20240524,103000,545498170,20550,20550,20550,20500,339
|
|
20240524,102900,538534970,20550,20500,20550,20450,299
|
|
20240524,102800,532397820,20500,20550,20550,20450,196
|
|
20240524,102700,528373970,20500,20550,20550,20500,654
|
|
20240524,102600,514959470,20500,20500,20550,20500,265
|
|
20240524,102500,509517820,20500,20500,20550,20450,243
|
|
20240524,102400,504534570,20400,20500,20500,20400,348
|
|
20240524,102300,497407770,20450,20500,20550,20450,334
|
|
20240524,102200,490556320,20550,20550,20600,20500,371
|
|
20240524,102100,482924270,20600,20600,20600,20550,299
|
|
20240524,102000,476771320,20600,20600,20600,20500,212
|
|
20240524,101900,472406670,20550,20550,20600,20500,333
|
|
20240524,101800,465560570,20500,20500,20500,20450,357
|
|
20240524,101700,458244720,20400,20400,20500,20350,1182
|
|
20240524,101600,434088920,20450,20450,20450,20400,313
|
|
20240524,101500,427701470,20400,20450,20450,20350,386
|
|
20240524,101400,419824720,20450,20450,20450,20450,208
|
|
20240524,101300,415571120,20450,20450,20450,20350,411
|
|
20240524,101200,407176070,20450,20450,20450,20400,263
|
|
20240524,101100,401803120,20450,20450,20450,20400,237
|
|
20240524,101000,396958120,20450,20450,20450,20400,175
|
|
20240524,100900,393379720,20450,20400,20450,20350,657
|
|
20240524,100800,379962520,20350,20450,20450,20350,177
|
|
20240524,100700,376351070,20450,20400,20450,20300,854
|
|
20240524,100600,358932920,20350,20300,20400,20300,2133
|
|
20240524,100500,315583470,20250,20200,20250,20200,870
|
|
20240524,100400,297966220,20250,20150,20250,20150,2089
|
|
20240524,100300,255713720,20200,20150,20200,20100,92
|
|
20240524,100200,253858170,20150,20150,20150,20100,120
|
|
20240524,100100,251440670,20150,20100,20150,20100,50
|
|
20240524,100000,250433720,20150,20100,20150,20100,53
|
|
20240524,095900,249366670,20100,20100,20150,20050,154
|
|
20240524,095800,246276420,20100,20100,20100,20100,50
|
|
20240524,095700,245271420,20050,20100,20100,20050,70
|
|
20240524,095600,243866920,20050,20150,20150,20050,123
|
|
20240524,095500,241397120,20100,20150,20150,20100,85
|
|
20240524,095400,239687420,20150,20050,20150,20050,68
|
|
20240524,095300,238319420,20100,20100,20100,20050,37
|
|
20240524,095200,237576120,20100,20050,20150,20000,157
|
|
20240524,095100,234422720,20150,20100,20150,20100,95
|
|
20240524,095000,232512120,20050,20100,20100,20000,52
|
|
20240524,094900,231468920,20050,20100,20100,20000,193
|
|
20240524,094800,227600620,20050,20050,20150,20050,116
|
|
20240524,094700,225272370,20100,20050,20150,20050,75
|
|
20240524,094600,223763970,20100,20100,20100,20050,166
|
|
20240524,094500,220428170,20050,19990,20100,19990,38
|
|
20240524,094400,219664580,20100,20100,20100,19990,38
|
|
20240524,094300,218901770,20100,20050,20100,19960,541
|
|
20240524,094200,208067240,20000,19980,20000,19960,209
|
|
20240524,094100,203889540,20000,20000,20050,19990,1799
|
|
20240524,094000,167917300,20050,20150,20150,20000,1040
|
|
20240524,093900,147063650,20150,20100,20150,20050,100
|
|
20240524,093800,145052150,20100,20100,20150,20050,60
|
|
20240524,093700,143844550,20100,20100,20100,20050,129
|
|
20240524,093600,141253600,20050,20100,20100,20050,73
|
|
20240524,093500,139788000,20050,20100,20150,20050,177
|
|
20240524,093400,136234950,20150,20100,20150,20050,87
|
|
20240524,093300,134486800,20100,20150,20150,20050,816
|
|
20240524,093200,118086200,20100,20100,20150,20100,71
|
|
20240524,093100,116657750,20150,20100,20150,20100,40
|
|
20240524,093000,115852350,20150,20100,20150,20100,117
|
|
20240524,092900,113496900,20150,20150,20150,20150,227
|
|
20240524,092800,108922850,20150,20100,20150,20100,52
|
|
20240524,092700,107875550,20150,20100,20150,20100,74
|
|
20240524,092600,106386550,20100,20150,20150,20100,68
|
|
20240524,092500,105018150,20100,20100,20200,20100,113
|
|
20240524,092400,102741650,20150,20200,20200,20050,87
|
|
20240524,092300,100989450,20100,20200,20200,20050,91
|
|
20240524,092200,99156100,20150,20150,20200,20050,91
|
|
20240524,092100,97323150,20150,20200,20200,20050,680
|
|
20240524,092000,83654300,20150,20150,20250,20150,401
|
|
20240524,091900,75553550,20150,20150,20200,20150,69
|
|
20240524,091800,74161600,20150,20100,20150,20100,189
|
|
20240524,091700,70356700,20050,20100,20100,20050,82
|
|
20240524,091600,68708600,20100,20100,20150,20100,150
|
|
20240524,091500,65692350,20100,20100,20100,20050,156
|
|
20240524,091400,62557100,20100,20050,20150,20050,108
|
|
20240524,091300,60386000,20050,20050,20050,20050,83
|
|
20240524,091200,58721850,20000,20000,20000,19990,52
|
|
20240524,091100,57681940,19990,20000,20000,19990,174
|
|
20240524,091000,54202290,19990,19980,19990,19950,259
|
|
20240524,090900,49028380,19980,20000,20050,19980,228
|
|
20240524,090800,44469360,20050,19990,20050,19980,170
|
|
20240524,090700,41069660,20050,20050,20050,19950,134
|
|
20240524,090600,38389540,19930,19970,20100,19920,286
|
|
20240524,090500,32682430,19970,19880,19980,19880,174
|
|
20240524,090400,29211710,19890,19980,19980,19890,149
|
|
20240524,090300,26239010,19980,19880,19980,19870,265
|
|
20240524,090200,20967130,19880,19950,19950,19870,129
|
|
20240524,090100,18402940,19880,19870,19950,19870,245
|
|
20240524,090000,13533710,19880,20050,20100,19850,672
|