676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,201300,1624967650,20250,20250,20250,20250,2293
|
|
20240530,201200,1624967650,20250,20250,20250,20250,0
|
|
20240530,201100,1624967650,20250,20250,20250,20250,0
|
|
20240530,201000,1624967650,20250,20250,20250,20250,0
|
|
20240530,200900,1624967650,20250,20250,20250,20250,0
|
|
20240530,200800,1624967650,20250,20250,20250,20250,0
|
|
20240530,200700,1624967650,20250,20250,20250,20250,0
|
|
20240530,200600,1624967650,20250,20250,20250,20250,0
|
|
20240530,200500,1624967650,20250,20250,20250,20250,0
|
|
20240530,200400,1624967650,20250,20250,20250,20250,0
|
|
20240530,200300,1624967650,20250,20250,20250,20250,0
|
|
20240530,200200,1624967650,20250,20250,20250,20250,0
|
|
20240530,200100,1624967650,20250,20250,20250,20250,0
|
|
20240530,200000,1624967650,20250,20250,20250,20250,0
|
|
20240530,195900,1624967650,20250,20250,20250,20250,0
|
|
20240530,195800,1624967650,20250,20250,20250,20250,0
|
|
20240530,195700,1624967650,20250,20250,20250,20250,0
|
|
20240530,195600,1624967650,20250,20250,20250,20250,0
|
|
20240530,195500,1624967650,20250,20250,20250,20250,0
|
|
20240530,195400,1624967650,20250,20250,20250,20250,0
|
|
20240530,195300,1624967650,20250,20250,20250,20250,0
|
|
20240530,195200,1624967650,20250,20250,20250,20250,0
|
|
20240530,195100,1624967650,20250,20250,20250,20250,0
|
|
20240530,195000,1624967650,20250,20250,20250,20250,0
|
|
20240530,194900,1624967650,20250,20250,20250,20250,0
|
|
20240530,194800,1624967650,20250,20250,20250,20250,0
|
|
20240530,194700,1624967650,20250,20250,20250,20250,0
|
|
20240530,194600,1624967650,20250,20250,20250,20250,0
|
|
20240530,194500,1624967650,20250,20250,20250,20250,0
|
|
20240530,194400,1624967650,20250,20250,20250,20250,0
|
|
20240530,194300,1624967650,20250,20250,20250,20250,2293
|
|
20240530,194200,1624967650,20250,20250,20250,20250,0
|
|
20240530,194100,1624967650,20250,20250,20250,20250,0
|
|
20240530,194000,1624967650,20250,20250,20250,20250,0
|
|
20240530,193900,1624967650,20250,20250,20250,20250,0
|
|
20240530,193800,1624967650,20250,20250,20250,20250,0
|
|
20240530,193700,1624967650,20250,20250,20250,20250,0
|
|
20240530,193600,1624967650,20250,20250,20250,20250,0
|
|
20240530,193500,1624967650,20250,20250,20250,20250,0
|
|
20240530,193400,1624967650,20250,20250,20250,20250,0
|
|
20240530,193300,1624967650,20250,20250,20250,20250,0
|
|
20240530,193200,1624967650,20250,20250,20250,20250,0
|
|
20240530,193100,1624967650,20250,20250,20250,20250,0
|
|
20240530,193000,1624967650,20250,20250,20250,20250,0
|
|
20240530,192900,1624967650,20250,20250,20250,20250,0
|
|
20240530,192800,1624967650,20250,20250,20250,20250,0
|
|
20240530,192700,1624967650,20250,20250,20250,20250,0
|
|
20240530,192600,1624967650,20250,20250,20250,20250,0
|
|
20240530,192500,1624967650,20250,20250,20250,20250,0
|
|
20240530,192400,1624967650,20250,20250,20250,20250,0
|
|
20240530,192300,1624967650,20250,20250,20250,20250,0
|
|
20240530,192200,1624967650,20250,20250,20250,20250,0
|
|
20240530,192100,1624967650,20250,20250,20250,20250,0
|
|
20240530,192000,1624967650,20250,20250,20250,20250,0
|
|
20240530,191900,1624967650,20250,20250,20250,20250,0
|
|
20240530,191800,1624967650,20250,20250,20250,20250,0
|
|
20240530,191700,1624967650,20250,20250,20250,20250,0
|
|
20240530,191600,1624967650,20250,20250,20250,20250,0
|
|
20240530,191500,1624967650,20250,20250,20250,20250,0
|
|
20240530,191400,1624967650,20250,20250,20250,20250,0
|
|
20240530,191300,1624967650,20250,20250,20250,20250,2293
|
|
20240530,191200,1624967650,20250,20250,20250,20250,0
|
|
20240530,191100,1624967650,20250,20250,20250,20250,0
|
|
20240530,191000,1624967650,20250,20250,20250,20250,0
|
|
20240530,190900,1624967650,20250,20250,20250,20250,0
|
|
20240530,190800,1624967650,20250,20250,20250,20250,0
|
|
20240530,190700,1624967650,20250,20250,20250,20250,0
|
|
20240530,190600,1624967650,20250,20250,20250,20250,0
|
|
20240530,190500,1624967650,20250,20250,20250,20250,0
|
|
20240530,190400,1624967650,20250,20250,20250,20250,0
|
|
20240530,190300,1624967650,20250,20250,20250,20250,0
|
|
20240530,190200,1624967650,20250,20250,20250,20250,0
|
|
20240530,190100,1624967650,20250,20250,20250,20250,0
|
|
20240530,190000,1624967650,20250,20250,20250,20250,0
|
|
20240530,185900,1624967650,20250,20250,20250,20250,0
|
|
20240530,185800,1624967650,20250,20250,20250,20250,0
|
|
20240530,185700,1624967650,20250,20250,20250,20250,0
|
|
20240530,185600,1624967650,20250,20250,20250,20250,0
|
|
20240530,185500,1624967650,20250,20250,20250,20250,0
|
|
20240530,185400,1624967650,20250,20250,20250,20250,0
|
|
20240530,185300,1624967650,20250,20250,20250,20250,0
|
|
20240530,185200,1624967650,20250,20250,20250,20250,0
|
|
20240530,185100,1624967650,20250,20250,20250,20250,0
|
|
20240530,185000,1624967650,20250,20250,20250,20250,0
|
|
20240530,184900,1624967650,20250,20250,20250,20250,0
|
|
20240530,184800,1624967650,20250,20250,20250,20250,0
|
|
20240530,184700,1624967650,20250,20250,20250,20250,0
|
|
20240530,184600,1624967650,20250,20250,20250,20250,0
|
|
20240530,184500,1624967650,20250,20250,20250,20250,0
|
|
20240530,184400,1624967650,20250,20250,20250,20250,0
|
|
20240530,184300,1624967650,20250,20250,20250,20250,2293
|
|
20240530,184200,1624967650,20250,20250,20250,20250,0
|
|
20240530,184100,1624967650,20250,20250,20250,20250,0
|
|
20240530,184000,1624967650,20250,20250,20250,20250,0
|
|
20240530,183900,1624967650,20250,20250,20250,20250,0
|
|
20240530,183800,1624967650,20250,20250,20250,20250,0
|
|
20240530,183700,1624967650,20250,20250,20250,20250,0
|
|
20240530,183600,1624967650,20250,20250,20250,20250,0
|
|
20240530,183500,1624967650,20250,20250,20250,20250,0
|
|
20240530,183400,1624967650,20250,20250,20250,20250,0
|
|
20240530,183300,1624967650,20250,20250,20250,20250,0
|
|
20240530,183200,1624967650,20250,20250,20250,20250,0
|
|
20240530,183100,1624967650,20250,20250,20250,20250,0
|
|
20240530,183000,1624967650,20250,20250,20250,20250,0
|
|
20240530,182900,1624967650,20250,20250,20250,20250,0
|
|
20240530,182800,1624967650,20250,20250,20250,20250,0
|
|
20240530,182700,1624967650,20250,20250,20250,20250,0
|
|
20240530,182600,1624967650,20250,20250,20250,20250,0
|
|
20240530,182500,1624967650,20250,20250,20250,20250,0
|
|
20240530,182400,1624967650,20250,20250,20250,20250,0
|
|
20240530,182300,1624967650,20250,20250,20250,20250,0
|
|
20240530,182200,1624967650,20250,20250,20250,20250,0
|
|
20240530,182100,1624967650,20250,20250,20250,20250,0
|
|
20240530,182000,1624967650,20250,20250,20250,20250,0
|
|
20240530,181900,1624967650,20250,20250,20250,20250,0
|
|
20240530,181800,1624967650,20250,20250,20250,20250,0
|
|
20240530,181700,1624967650,20250,20250,20250,20250,0
|
|
20240530,181600,1624967650,20250,20250,20250,20250,0
|
|
20240530,181500,1624967650,20250,20250,20250,20250,0
|
|
20240530,181400,1624967650,20250,20250,20250,20250,0
|
|
20240530,181300,1624967650,20250,20250,20250,20250,2293
|
|
20240530,181200,1624967650,20250,20250,20250,20250,0
|
|
20240530,181100,1624967650,20250,20250,20250,20250,0
|
|
20240530,181000,1624967650,20250,20250,20250,20250,0
|
|
20240530,180900,1624967650,20250,20250,20250,20250,0
|
|
20240530,180800,1624967650,20250,20250,20250,20250,0
|
|
20240530,180700,1624967650,20250,20250,20250,20250,0
|
|
20240530,180600,1624967650,20250,20250,20250,20250,0
|
|
20240530,180500,1624967650,20250,20250,20250,20250,0
|
|
20240530,180400,1624967650,20250,20250,20250,20250,0
|
|
20240530,180300,1624967650,20250,20250,20250,20250,0
|
|
20240530,180200,1624967650,20250,20250,20250,20250,0
|
|
20240530,180100,1624967650,20250,20250,20250,20250,0
|
|
20240530,180000,1624967650,20250,20250,20250,20250,0
|
|
20240530,175900,1624967650,20250,20250,20250,20250,0
|
|
20240530,175800,1624967650,20250,20250,20250,20250,0
|
|
20240530,175700,1624967650,20250,20250,20250,20250,0
|
|
20240530,175600,1624967650,20250,20250,20250,20250,0
|
|
20240530,175500,1624967650,20250,20250,20250,20250,0
|
|
20240530,175400,1624967650,20250,20250,20250,20250,0
|
|
20240530,175300,1624967650,20250,20250,20250,20250,0
|
|
20240530,175200,1624967650,20250,20250,20250,20250,0
|
|
20240530,175100,1624967650,20250,20250,20250,20250,0
|
|
20240530,175000,1624967650,20250,20250,20250,20250,0
|
|
20240530,174900,1624967650,20250,20250,20250,20250,0
|
|
20240530,174800,1624967650,20250,20250,20250,20250,0
|
|
20240530,174700,1624967650,20250,20250,20250,20250,0
|
|
20240530,174600,1624967650,20250,20250,20250,20250,0
|
|
20240530,174500,1624967650,20250,20250,20250,20250,0
|
|
20240530,174400,1624967650,20250,20250,20250,20250,0
|
|
20240530,174300,1624967650,20250,20250,20250,20250,2293
|
|
20240530,174200,1624967650,20250,20250,20250,20250,0
|
|
20240530,174100,1624967650,20250,20250,20250,20250,0
|
|
20240530,174000,1624967650,20250,20250,20250,20250,0
|
|
20240530,173900,1624967650,20250,20250,20250,20250,0
|
|
20240530,173800,1624967650,20250,20250,20250,20250,0
|
|
20240530,173700,1624967650,20250,20250,20250,20250,0
|
|
20240530,173600,1624967650,20250,20250,20250,20250,0
|
|
20240530,173500,1624967650,20250,20250,20250,20250,0
|
|
20240530,173400,1624967650,20250,20250,20250,20250,0
|
|
20240530,173300,1624967650,20250,20250,20250,20250,0
|
|
20240530,173200,1624967650,20250,20250,20250,20250,0
|
|
20240530,173100,1624967650,20250,20250,20250,20250,0
|
|
20240530,173000,1624967650,20250,20250,20250,20250,0
|
|
20240530,172900,1624967650,20250,20250,20250,20250,0
|
|
20240530,172800,1624967650,20250,20250,20250,20250,0
|
|
20240530,172700,1624967650,20250,20250,20250,20250,0
|
|
20240530,172600,1624967650,20250,20250,20250,20250,0
|
|
20240530,172500,1624967650,20250,20250,20250,20250,0
|
|
20240530,172400,1624967650,20250,20250,20250,20250,0
|
|
20240530,172300,1624967650,20250,20250,20250,20250,0
|
|
20240530,172200,1624967650,20250,20250,20250,20250,0
|
|
20240530,172100,1624967650,20250,20250,20250,20250,0
|
|
20240530,172000,1624967650,20250,20250,20250,20250,0
|
|
20240530,171900,1624967650,20250,20250,20250,20250,0
|
|
20240530,171800,1624967650,20250,20250,20250,20250,0
|
|
20240530,171700,1624967650,20250,20250,20250,20250,0
|
|
20240530,171600,1624967650,20250,20250,20250,20250,0
|
|
20240530,171500,1624967650,20250,20250,20250,20250,0
|
|
20240530,171400,1624967650,20250,20250,20250,20250,0
|
|
20240530,171300,1624967650,20250,20250,20250,20250,2293
|
|
20240530,171200,1624967650,20250,20250,20250,20250,0
|
|
20240530,171100,1624967650,20250,20250,20250,20250,0
|
|
20240530,171000,1624967650,20250,20250,20250,20250,0
|
|
20240530,170900,1624967650,20250,20250,20250,20250,0
|
|
20240530,170800,1624967650,20250,20250,20250,20250,0
|
|
20240530,170700,1624967650,20250,20250,20250,20250,0
|
|
20240530,170600,1624967650,20250,20250,20250,20250,0
|
|
20240530,170500,1624967650,20250,20250,20250,20250,0
|
|
20240530,170400,1624967650,20250,20250,20250,20250,0
|
|
20240530,170300,1624967650,20250,20250,20250,20250,0
|
|
20240530,170200,1624967650,20250,20250,20250,20250,0
|
|
20240530,170100,1624967650,20250,20250,20250,20250,0
|
|
20240530,170000,1624967650,20250,20250,20250,20250,0
|
|
20240530,165900,1624967650,20250,20250,20250,20250,0
|
|
20240530,165800,1624967650,20250,20250,20250,20250,0
|
|
20240530,165700,1624967650,20250,20250,20250,20250,0
|
|
20240530,165600,1624967650,20250,20250,20250,20250,0
|
|
20240530,165500,1624967650,20250,20250,20250,20250,0
|
|
20240530,165400,1624967650,20250,20250,20250,20250,0
|
|
20240530,165300,1624967650,20250,20250,20250,20250,0
|
|
20240530,165200,1624967650,20250,20250,20250,20250,0
|
|
20240530,165100,1624967650,20250,20250,20250,20250,0
|
|
20240530,165000,1624967650,20250,20250,20250,20250,0
|
|
20240530,164900,1624967650,20250,20250,20250,20250,0
|
|
20240530,164800,1624967650,20250,20250,20250,20250,0
|
|
20240530,164700,1624967650,20250,20250,20250,20250,0
|
|
20240530,164600,1624967650,20250,20250,20250,20250,0
|
|
20240530,164500,1624967650,20250,20250,20250,20250,0
|
|
20240530,164400,1624967650,20250,20250,20250,20250,0
|
|
20240530,164300,1624967650,20250,20250,20250,20250,2293
|
|
20240530,164200,1624967650,20250,20250,20250,20250,0
|
|
20240530,164100,1624967650,20250,20250,20250,20250,0
|
|
20240530,164000,1624967650,20250,20250,20250,20250,0
|
|
20240530,163900,1624967650,20250,20250,20250,20250,0
|
|
20240530,163800,1624967650,20250,20250,20250,20250,0
|
|
20240530,163700,1624967650,20250,20250,20250,20250,0
|
|
20240530,163600,1624967650,20250,20250,20250,20250,0
|
|
20240530,163500,1624967650,20250,20250,20250,20250,0
|
|
20240530,163400,1624967650,20250,20250,20250,20250,0
|
|
20240530,163300,1624967650,20250,20250,20250,20250,0
|
|
20240530,163200,1624967650,20250,20250,20250,20250,0
|
|
20240530,163100,1624967650,20250,20250,20250,20250,0
|
|
20240530,163000,1624967650,20250,20250,20250,20250,0
|
|
20240530,162900,1624967650,20250,20250,20250,20250,0
|
|
20240530,162800,1624967650,20250,20250,20250,20250,0
|
|
20240530,162700,1624967650,20250,20250,20250,20250,0
|
|
20240530,162600,1624967650,20250,20250,20250,20250,0
|
|
20240530,162500,1624967650,20250,20250,20250,20250,0
|
|
20240530,162400,1624967650,20250,20250,20250,20250,0
|
|
20240530,162300,1624967650,20250,20250,20250,20250,0
|
|
20240530,162200,1624967650,20250,20250,20250,20250,0
|
|
20240530,162100,1624967650,20250,20250,20250,20250,0
|
|
20240530,162000,1624967650,20250,20250,20250,20250,0
|
|
20240530,161900,1624967650,20250,20250,20250,20250,0
|
|
20240530,161800,1624967650,20250,20250,20250,20250,0
|
|
20240530,161700,1624967650,20250,20250,20250,20250,0
|
|
20240530,161600,1624967650,20250,20250,20250,20250,0
|
|
20240530,161500,1624967650,20250,20250,20250,20250,0
|
|
20240530,161400,1624967650,20250,20250,20250,20250,0
|
|
20240530,161300,1624967650,20250,20250,20250,20250,2293
|
|
20240530,161200,1624967650,20250,20250,20250,20250,0
|
|
20240530,161100,1624967650,20250,20250,20250,20250,0
|
|
20240530,161000,1624967650,20250,20250,20250,20250,0
|
|
20240530,160900,1624967650,20250,20250,20250,20250,0
|
|
20240530,160800,1624967650,20250,20250,20250,20250,0
|
|
20240530,160700,1624967650,20250,20250,20250,20250,0
|
|
20240530,160600,1624967650,20250,20250,20250,20250,0
|
|
20240530,160500,1624967650,20250,20250,20250,20250,0
|
|
20240530,160400,1624967650,20250,20250,20250,20250,0
|
|
20240530,160300,1624967650,20250,20250,20250,20250,0
|
|
20240530,160200,1624967650,20250,20250,20250,20250,0
|
|
20240530,160100,1624967650,20250,20250,20250,20250,0
|
|
20240530,160000,1624967650,20250,20250,20250,20250,0
|
|
20240530,155900,1624967650,20250,20250,20250,20250,0
|
|
20240530,155800,1624967650,20250,20250,20250,20250,0
|
|
20240530,155700,1624967650,20250,20250,20250,20250,0
|
|
20240530,155600,1624967650,20250,20250,20250,20250,0
|
|
20240530,155500,1624967650,20250,20250,20250,20250,0
|
|
20240530,155400,1624967650,20250,20250,20250,20250,0
|
|
20240530,155300,1624967650,20250,20250,20250,20250,0
|
|
20240530,155200,1624967650,20250,20250,20250,20250,0
|
|
20240530,155100,1624967650,20250,20250,20250,20250,0
|
|
20240530,155000,1624967650,20250,20250,20250,20250,0
|
|
20240530,154900,1624967650,20250,20250,20250,20250,0
|
|
20240530,154800,1624967650,20250,20250,20250,20250,0
|
|
20240530,154700,1624967650,20250,20250,20250,20250,0
|
|
20240530,154600,1624967650,20250,20250,20250,20250,0
|
|
20240530,154500,1624967650,20250,20250,20250,20250,0
|
|
20240530,154400,1624967650,20250,20250,20250,20250,0
|
|
20240530,154300,1624967650,20250,20250,20250,20250,2293
|
|
20240530,154200,1624967650,20250,20250,20250,20250,0
|
|
20240530,154100,1624967650,20250,20250,20250,20250,0
|
|
20240530,154000,1624967650,20250,20250,20250,20250,0
|
|
20240530,153900,1624967650,20250,20250,20250,20250,0
|
|
20240530,153800,1624967650,20250,20250,20250,20250,0
|
|
20240530,153700,1624967650,20250,20250,20250,20250,0
|
|
20240530,153600,1624967650,20250,20250,20250,20250,0
|
|
20240530,153500,1624967650,20250,20250,20250,20250,0
|
|
20240530,153400,1624967650,20250,20250,20250,20250,0
|
|
20240530,153300,1624967650,20250,20250,20250,20250,0
|
|
20240530,153200,1624967650,20250,20250,20250,20250,0
|
|
20240530,153100,1624967650,20250,20250,20250,20250,0
|
|
20240530,153000,1624967650,20250,20250,20250,20250,2293
|
|
20240530,152900,1578534400,20250,20250,20250,20250,0
|
|
20240530,152800,1578534400,20250,20250,20250,20250,0
|
|
20240530,152700,1578534400,20250,20250,20250,20250,0
|
|
20240530,152600,1578534400,20250,20250,20250,20250,0
|
|
20240530,152500,1578534400,20250,20250,20250,20250,0
|
|
20240530,152400,1578534400,20250,20250,20250,20250,0
|
|
20240530,152300,1578534400,20250,20250,20250,20250,0
|
|
20240530,152200,1578534400,20250,20250,20250,20250,0
|
|
20240530,152100,1578534400,20250,20250,20250,20250,0
|
|
20240530,152000,1578534400,20250,20250,20250,20250,0
|
|
20240530,151900,1578534400,20250,20250,20300,20250,197
|
|
20240530,151800,1574544200,20250,20250,20300,20250,190
|
|
20240530,151700,1570694200,20250,20300,20300,20250,126
|
|
20240530,151600,1568141100,20250,20300,20300,20250,95
|
|
20240530,151500,1566216350,20300,20250,20350,20250,51
|
|
20240530,151400,1565182350,20350,20300,20350,20250,1162
|
|
20240530,151300,1541593500,20350,20350,20350,20350,14
|
|
20240530,151200,1541308600,20350,20300,20350,20300,101
|
|
20240530,151100,1539257900,20300,20300,20300,20250,148
|
|
20240530,151000,1536260150,20300,20250,20300,20250,13
|
|
20240530,150900,1535996300,20300,20350,20350,20300,25
|
|
20240530,150800,1535488550,20350,20350,20350,20300,150
|
|
20240530,150700,1532441550,20350,20350,20350,20300,130
|
|
20240530,150600,1529800700,20350,20350,20350,20300,105
|
|
20240530,150500,1527664450,20350,20350,20350,20300,66
|
|
20240530,150400,1526322350,20350,20350,20350,20350,82
|
|
20240530,150300,1524653650,20350,20350,20350,20300,60
|
|
20240530,150200,1523433150,20350,20350,20350,20350,117
|
|
20240530,150100,1521052200,20350,20350,20350,20300,177
|
|
20240530,150000,1517457000,20350,20250,20350,20250,192
|
|
20240530,145900,1513556850,20350,20300,20350,20300,130
|
|
20240530,145800,1510913850,20250,20350,20350,20250,209
|
|
20240530,145700,1506672700,20350,20350,20350,20350,52
|
|
20240530,145600,1505614500,20350,20350,20350,20350,74
|
|
20240530,145500,1504108600,20350,20350,20350,20300,259
|
|
20240530,145400,1498847150,20350,20350,20350,20350,51
|
|
20240530,145300,1497809300,20350,20350,20350,20300,51
|
|
20240530,145200,1496772500,20350,20350,20400,20300,227
|
|
20240530,145100,1492159850,20400,20400,20400,20300,74
|
|
20240530,145000,1490650350,20400,20300,20400,20300,83
|
|
20240530,144900,1488959150,20400,20400,20400,20300,176
|
|
20240530,144800,1485380000,20400,20400,20400,20350,69
|
|
20240530,144700,1483972450,20400,20400,20400,20350,71
|
|
20240530,144600,1482524400,20350,20400,20400,20300,89
|
|
20240530,144500,1480712100,20400,20400,20400,20350,105
|
|
20240530,144400,1478571100,20400,20400,20400,20350,61
|
|
20240530,144300,1477326750,20350,20350,20400,20300,115
|
|
20240530,144200,1474985200,20400,20400,20400,20350,15
|
|
20240530,144100,1474679300,20400,20400,20400,20350,84
|
|
20240530,144000,1472965900,20400,20350,20400,20350,63
|
|
20240530,143900,1471681300,20350,20350,20350,20300,68
|
|
20240530,143800,1470297800,20350,20350,20400,20350,363
|
|
20240530,143700,1462896350,20350,20350,20350,20250,281
|
|
20240530,143600,1457194900,20350,20400,20400,20350,77
|
|
20240530,143500,1455625350,20400,20400,20400,20350,61
|
|
20240530,143400,1454381000,20400,20350,20400,20350,64
|
|
20240530,143300,1453077650,20300,20400,20400,20300,190
|
|
20240530,143200,1449214100,20400,20350,20400,20350,22
|
|
20240530,143100,1448766100,20400,20450,20450,20250,4524
|
|
20240530,143000,1357030600,20450,20400,20450,20400,18
|
|
20240530,142900,1356662550,20450,20450,20450,20400,77
|
|
20240530,142800,1355088400,20450,20450,20450,20450,57
|
|
20240530,142700,1353922750,20450,20400,20450,20400,1093
|
|
20240530,142600,1331572500,20450,20400,20450,20350,166
|
|
20240530,142500,1328185650,20450,20400,20450,20350,77
|
|
20240530,142400,1326614250,20400,20350,20400,20350,91
|
|
20240530,142300,1324758850,20400,20350,20400,20350,197
|
|
20240530,142200,1320746100,20400,20400,20400,20400,79
|
|
20240530,142100,1319134500,20400,20400,20400,20350,77
|
|
20240530,142000,1317564200,20400,20400,20400,20400,17
|
|
20240530,141900,1317217400,20400,20400,20400,20350,56
|
|
20240530,141800,1316075050,20400,20400,20400,20350,78
|
|
20240530,141700,1314483900,20400,20400,20400,20350,97
|
|
20240530,141600,1312505150,20400,20400,20400,20350,77
|
|
20240530,141500,1310934400,20400,20400,20400,20350,68
|
|
20240530,141400,1309547700,20350,20400,20400,20350,53
|
|
20240530,141300,1308466550,20350,20400,20400,20350,72
|
|
20240530,141200,1306997800,20350,20400,20400,20350,79
|
|
20240530,141100,1305386750,20350,20300,20350,20300,51
|
|
20240530,141000,1304348950,20350,20350,20350,20300,119
|
|
20240530,140900,1301930550,20350,20350,20350,20350,51
|
|
20240530,140800,1300892700,20350,20300,20350,20300,68
|
|
20240530,140700,1299508950,20350,20350,20350,20300,45
|
|
20240530,140600,1298593400,20350,20300,20350,20300,71
|
|
20240530,140500,1297149550,20350,20350,20350,20350,55
|
|
20240530,140400,1296030300,20350,20350,20350,20350,31
|
|
20240530,140300,1295399450,20300,20350,20350,20300,170
|
|
20240530,140200,1291945200,20350,20300,20350,20300,75
|
|
20240530,140100,1290419050,20350,20300,20350,20300,50
|
|
20240530,140000,1289401750,20350,20300,20350,20300,70
|
|
20240530,135900,1287977600,20300,20350,20350,20300,90
|
|
20240530,135800,1286148250,20300,20300,20350,20300,12
|
|
20240530,135700,1285904200,20400,20400,20400,20300,135
|
|
20240530,135600,1283158550,20350,20350,20400,20350,64
|
|
20240530,135500,1281853400,20350,20300,20350,20300,57
|
|
20240530,135400,1280693550,20350,20300,20400,20300,56
|
|
20240530,135300,1279552150,20300,20400,20400,20300,160
|
|
20240530,135200,1276298600,20350,20400,20400,20350,61
|
|
20240530,135100,1275054450,20350,20350,20400,20350,48
|
|
20240530,135000,1274075400,20300,20400,20400,20300,224
|
|
20240530,134900,1269517600,20350,20400,20400,20350,41
|
|
20240530,134800,1268681700,20350,20400,20400,20350,60
|
|
20240530,134700,1267457900,20400,20400,20400,20350,306
|
|
20240530,134600,1261215550,20300,20400,20400,20300,189
|
|
20240530,134500,1257373100,20350,20400,20400,20350,92
|
|
20240530,134400,1255498900,20350,20300,20350,20300,6
|
|
20240530,134300,1255377000,20400,20350,20400,20300,381
|
|
20240530,134200,1247628200,20350,20350,20400,20350,87
|
|
20240530,134100,1245854600,20350,20400,20450,20350,50
|
|
20240530,134000,1244832600,20400,20350,20400,20350,85
|
|
20240530,133900,1243098650,20350,20350,20400,20350,95
|
|
20240530,133800,1241160950,20350,20400,20450,20300,367
|
|
20240530,133700,1233690700,20450,20450,20450,20400,113
|
|
20240530,133600,1231380100,20400,20450,20450,20400,11
|
|
20240530,133500,1231155250,20450,20400,20450,20400,57
|
|
20240530,133400,1229989800,20400,20400,20450,20400,101
|
|
20240530,133300,1227926950,20400,20400,20450,20400,74
|
|
20240530,133200,1226414000,20450,20400,20450,20400,37
|
|
20240530,133100,1225657400,20450,20400,20450,20400,58
|
|
20240530,133000,1224471550,20400,20450,20450,20400,53
|
|
20240530,132900,1223387750,20400,20450,20450,20400,66
|
|
20240530,132800,1222038400,20400,20400,20450,20400,53
|
|
20240530,132700,1220954900,20400,20450,20450,20400,41
|
|
20240530,132600,1220116650,20400,20400,20400,20400,1067
|
|
20240530,132500,1198349850,20300,20350,20350,20300,1245
|
|
20240530,132400,1173017000,20350,20300,20350,20300,246
|
|
20240530,132300,1168011050,20350,20350,20350,20300,89
|
|
20240530,132200,1166202150,20350,20350,20350,20350,40
|
|
20240530,132100,1165388150,20300,20300,20350,20300,80
|
|
20240530,132000,1163761900,20300,20350,20350,20300,75
|
|
20240530,131900,1162236900,20300,20300,20350,20300,67
|
|
20240530,131800,1160873750,20300,20300,20350,20300,119
|
|
20240530,131700,1158455450,20300,20300,20350,20300,40
|
|
20240530,131600,1157641550,20300,20300,20350,20300,49
|
|
20240530,131500,1156644650,20300,20350,20350,20300,45
|
|
20240530,131400,1155729050,20250,20300,20300,20250,320
|
|
20240530,131300,1149233600,20300,20350,20350,20300,56
|
|
20240530,131200,1148094050,20300,20300,20350,20300,49
|
|
20240530,131100,1147097250,20350,20350,20350,20300,62
|
|
20240530,131000,1145835600,20300,20300,20350,20300,305
|
|
20240530,130900,1139641650,20300,20300,20350,20300,42
|
|
20240530,130800,1138787100,20300,20300,20350,20300,64
|
|
20240530,130700,1137485850,20300,20400,20400,20300,293
|
|
20240530,130600,1131520900,20350,20400,20400,20350,56
|
|
20240530,130500,1130378900,20400,20400,20400,20400,56
|
|
20240530,130400,1129236500,20350,20400,20400,20350,64
|
|
20240530,130300,1127931200,20400,20350,20400,20350,18
|
|
20240530,130200,1127564100,20350,20400,20400,20350,49
|
|
20240530,130100,1126564750,20400,20350,20400,20350,61
|
|
20240530,130000,1125320450,20350,20350,20400,20350,54
|
|
20240530,125900,1124219050,20400,20350,20400,20350,55
|
|
20240530,125800,1123097100,20350,20350,20400,20350,51
|
|
20240530,125700,1122057050,20350,20350,20400,20350,75
|
|
20240530,125600,1120528100,20400,20350,20400,20350,48
|
|
20240530,125500,1119548950,20400,20350,20400,20350,42
|
|
20240530,125400,1118692350,20350,20350,20400,20350,61
|
|
20240530,125300,1117448050,20350,20400,20400,20350,10
|
|
20240530,125200,1117244250,20400,20400,20400,20350,141
|
|
20240530,125100,1114368000,20400,20400,20400,20400,91
|
|
20240530,125000,1112511600,20400,20450,20450,20400,54
|
|
20240530,124900,1111407350,20450,20400,20450,20350,1492
|
|
20240530,124800,1080947650,20400,20350,20400,20300,1202
|
|
20240530,124700,1056478250,20300,20300,20350,20300,129
|
|
20240530,124600,1053853950,20350,20300,20350,20300,58
|
|
20240530,124500,1052673750,20350,20350,20350,20300,73
|
|
20240530,124400,1051188400,20300,20350,20350,20300,54
|
|
20240530,124300,1050089600,20300,20350,20350,20300,68
|
|
20240530,124200,1048706050,20300,20350,20350,20300,80
|
|
20240530,124100,1047079100,20300,20350,20350,20300,20
|
|
20240530,124000,1046672300,20300,20300,20350,20250,216
|
|
20240530,123900,1042286450,20300,20300,20350,20300,50
|
|
20240530,123800,1041269200,20350,20300,20350,20300,53
|
|
20240530,123700,1040190700,20350,20300,20350,20300,73
|
|
20240530,123600,1038705450,20350,20300,20350,20300,99
|
|
20240530,123500,1036692250,20300,20350,20350,20300,73
|
|
20240530,123400,1035206850,20350,20300,20350,20300,51
|
|
20240530,123300,1034169250,20300,20350,20350,20300,91
|
|
20240530,123200,1032318400,20300,20300,20350,20300,64
|
|
20240530,123100,1031016350,20300,20350,20350,20300,97
|
|
20240530,123000,1029046750,20300,20350,20350,20300,75
|
|
20240530,122900,1027520800,20350,20350,20350,20300,84
|
|
20240530,122800,1025811500,20350,20300,20350,20300,36
|
|
20240530,122700,1025079050,20300,20350,20350,20300,86
|
|
20240530,122600,1023330050,20300,20350,20350,20300,60
|
|
20240530,122500,1022109300,20350,20350,20350,20250,157
|
|
20240530,122400,1018922550,20300,20300,20350,20300,58
|
|
20240530,122300,1017742550,20300,20350,20350,20250,65
|
|
20240530,122200,1016420850,20300,20300,20350,20300,95
|
|
20240530,122100,1014489600,20250,20350,20350,20250,146
|
|
20240530,122000,1011528800,20300,20350,20350,20250,55
|
|
20240530,121900,1010409850,20300,20300,20300,20300,50
|
|
20240530,121800,1009394850,20300,20300,20300,20300,5
|
|
20240530,121700,1009293350,20350,20300,20350,20250,73
|
|
20240530,121600,1007808950,20350,20350,20350,20250,201
|
|
20240530,121500,1003733350,20300,20300,20350,20300,62
|
|
20240530,121400,1002472400,20300,20300,20350,20300,538
|
|
20240530,121300,991549250,20350,20300,20350,20300,54
|
|
20240530,121200,990450550,20350,20350,20350,20300,134
|
|
20240530,121100,987727600,20350,20300,20350,20300,44
|
|
20240530,121000,986832250,20300,20400,20400,20300,71
|
|
20240530,120900,985385350,20400,20350,20400,20350,22
|
|
20240530,120800,984937350,20400,20400,20400,20400,62
|
|
20240530,120700,983672550,20350,20400,20400,20350,80
|
|
20240530,120600,982040800,20400,20350,20400,20350,120
|
|
20240530,120500,979596550,20400,20350,20400,20350,56
|
|
20240530,120400,978454450,20350,20400,20400,20350,42
|
|
20240530,120300,977597700,20350,20350,20400,20350,79
|
|
20240530,120200,975986900,20350,20400,20400,20350,45
|
|
20240530,120100,975069000,20350,20400,20400,20350,129
|
|
20240530,120000,972441800,20350,20350,20400,20350,81
|
|
20240530,115900,970790550,20350,20400,20400,20350,17
|
|
20240530,115800,970443950,20400,20400,20400,20350,91
|
|
20240530,115700,968587600,20350,20400,20400,20350,29
|
|
20240530,115600,967996850,20400,20350,20400,20350,163
|
|
20240530,115500,964677200,20350,20350,20400,20350,70
|
|
20240530,115400,963249500,20400,20350,20400,20350,49
|
|
20240530,115300,962250150,20350,20400,20400,20350,37
|
|
20240530,115200,961495400,20350,20350,20400,20350,99
|
|
20240530,115100,959476150,20400,20350,20400,20350,91
|
|
20240530,115000,957622400,20350,20350,20350,20300,155
|
|
20240530,114900,954473050,20300,20350,20350,20300,48
|
|
20240530,114800,953496300,20300,20300,20350,20300,67
|
|
20240530,114700,952134250,20300,20350,20400,20300,18
|
|
20240530,114600,951767800,20350,20400,20400,20350,62
|
|
20240530,114500,950505850,20400,20350,20400,20350,52
|
|
20240530,114400,949445150,20300,20300,20400,20300,165
|
|
20240530,114300,946093100,20350,20300,20350,20300,63
|
|
20240530,114200,944811100,20300,20300,20350,20300,36
|
|
20240530,114100,944078700,20300,20350,20350,20300,51
|
|
20240530,114000,943040900,20350,20350,20400,20350,71
|
|
20240530,113900,941593500,20350,20400,20400,20300,119
|
|
20240530,113800,939166250,20350,20400,20400,20300,64
|
|
20240530,113700,937861450,20300,20350,20350,20300,176
|
|
20240530,113600,934288000,20350,20350,20350,20350,42
|
|
20240530,113500,933433300,20400,20350,20400,20350,812
|
|
20240530,113400,916906850,20400,20400,20450,20400,49
|
|
20240530,113300,915906800,20400,20400,20400,20400,62
|
|
20240530,113200,914642000,20450,20400,20450,20350,171
|
|
20240530,113100,911158400,20450,20400,20500,20400,455
|
|
20240530,113000,901873400,20450,20500,20500,20400,59
|
|
20240530,112900,900664950,20450,20500,20500,20400,50
|
|
20240530,112800,899640250,20500,20450,20500,20400,40
|
|
20240530,112700,898822300,20450,20450,20450,20450,15
|
|
20240530,112600,898515550,20450,20400,20450,20400,174
|
|
20240530,112500,894963750,20500,20450,20500,20450,316
|
|
20240530,112400,888499050,20500,20450,20500,20450,65
|
|
20240530,112300,887166600,20500,20550,20550,20450,46
|
|
20240530,112200,886223350,20550,20500,20550,20450,225
|
|
20240530,112100,881604000,20550,20500,20550,20450,222
|
|
20240530,112000,877048100,20500,20500,20500,20450,471
|
|
20240530,111900,867392850,20450,20450,20450,20400,1000
|
|
20240530,111800,846943050,20400,20400,20450,20400,224
|
|
20240530,111700,842363000,20400,20450,20450,20400,98
|
|
20240530,111600,840360650,20400,20450,20450,20350,74
|
|
20240530,111500,838849500,20400,20400,20450,20350,39
|
|
20240530,111400,838053800,20400,20400,20450,20400,254
|
|
20240530,111300,832869200,20450,20450,20450,20400,60
|
|
20240530,111200,831642450,20400,20450,20450,20400,131
|
|
20240530,111100,828966650,20400,20350,20400,20350,375
|
|
20240530,111000,821324900,20350,20300,20400,20250,528
|
|
20240530,110900,810590800,20300,20250,20300,20250,53
|
|
20240530,110800,809515400,20250,20300,20350,20250,49
|
|
20240530,110700,808518550,20350,20350,20350,20350,55
|
|
20240530,110600,807399300,20250,20350,20350,20250,167
|
|
20240530,110500,804007950,20350,20300,20350,20300,187
|
|
20240530,110400,800211150,20350,20350,20350,20300,68
|
|
20240530,110300,798827650,20350,20350,20350,20300,59
|
|
20240530,110200,797627550,20400,20350,20400,20350,42
|
|
20240530,110100,796770900,20350,20400,20400,20350,61
|
|
20240530,110000,795526600,20400,20450,20450,20350,44
|
|
20240530,105900,794629100,20350,20400,20450,20350,97
|
|
20240530,105800,792653100,20450,20400,20450,20350,72
|
|
20240530,105700,791184150,20400,20400,20450,20350,58
|
|
20240530,105600,790001100,20350,20400,20400,20350,78
|
|
20240530,105500,788410200,20350,20350,20350,20350,39
|
|
20240530,105400,787616550,20350,20400,20400,20300,101
|
|
20240530,105300,785558650,20350,20350,20350,20300,150
|
|
20240530,105200,782506400,20350,20300,20350,20300,33
|
|
20240530,105100,781834950,20350,20300,20350,20300,88
|
|
20240530,105000,780044950,20350,20350,20350,20350,39
|
|
20240530,104900,779251300,20300,20350,20350,20250,161
|
|
20240530,104800,775987850,20350,20250,20350,20250,44
|
|
20240530,104700,775093600,20250,20300,20300,20250,64
|
|
20240530,104600,773794650,20250,20300,20300,20250,50
|
|
20240530,104500,772780250,20300,20300,20350,20300,183
|
|
20240530,104400,769062800,20300,20350,20350,20300,37
|
|
20240530,104300,768309950,20300,20350,20350,20300,81
|
|
20240530,104200,766662900,20350,20350,20350,20350,0
|
|
20240530,104100,766662900,20350,20350,20350,20300,77
|
|
20240530,104000,765096200,20350,20300,20350,20300,39
|
|
20240530,103900,764302650,20300,20250,20300,20250,133
|
|
20240530,103800,761606800,20300,20300,20300,20250,67
|
|
20240530,103700,760246900,20300,20250,20300,20250,115
|
|
20240530,103600,757912450,20250,20300,20300,20250,112
|
|
20240530,103500,755639450,20250,20300,20300,20250,47
|
|
20240530,103400,754685550,20250,20250,20300,20250,51
|
|
20240530,103300,753651050,20200,20250,20300,20200,80
|
|
20240530,103200,752031950,20200,20250,20250,20200,4
|
|
20240530,103100,751951000,20200,20300,20300,20200,334
|
|
20240530,103000,745197050,20200,20250,20300,20200,43
|
|
20240530,102900,744324500,20250,20200,20250,20200,2
|
|
20240530,102800,744284050,20250,20200,20250,20200,185
|
|
20240530,102700,740544400,20250,20250,20250,20200,57
|
|
20240530,102600,739390650,20200,20200,20250,20200,42
|
|
20240530,102500,738540450,20250,20200,20250,20200,53
|
|
20240530,102400,737467250,20200,20250,20250,20200,58
|
|
20240530,102300,736294000,20200,20200,20250,20200,53
|
|
20240530,102200,735220850,20200,20200,20250,20200,42
|
|
20240530,102100,734370550,20150,20250,20250,20150,72
|
|
20240530,102000,732918000,20250,20200,20250,20200,160
|
|
20240530,101900,729681650,20200,20200,20250,20150,77
|
|
20240530,101800,728125200,20200,20250,20250,20150,1026
|
|
20240530,101700,707373750,20250,20250,20300,20250,48
|
|
20240530,101600,706399450,20250,20250,20300,20250,56
|
|
20240530,101500,705262900,20250,20250,20300,20250,48
|
|
20240530,101400,704289050,20250,20300,20350,20250,357
|
|
20240530,101300,697040050,20350,20300,20350,20300,52
|
|
20240530,101200,695981900,20250,20400,20400,20250,452
|
|
20240530,101100,686799600,20350,20450,20450,20350,176
|
|
20240530,101000,683213200,20400,20500,20500,20400,1055
|
|
20240530,100900,661620850,20550,20550,20550,20500,177
|
|
20240530,100800,657985250,20500,20500,20550,20500,124
|
|
20240530,100700,655437650,20500,20550,20550,20500,244
|
|
20240530,100600,650423700,20550,20550,20550,20500,181
|
|
20240530,100500,646704250,20550,20550,20550,20500,151
|
|
20240530,100400,643601450,20550,20550,20550,20500,129
|
|
20240530,100300,640951550,20550,20550,20550,20550,72
|
|
20240530,100200,639471950,20550,20550,20550,20550,108
|
|
20240530,100100,637252550,20550,20550,20550,20550,129
|
|
20240530,100000,634601600,20550,20550,20550,20500,125
|
|
20240530,095900,632033350,20550,20550,20550,20550,172
|
|
20240530,095800,628498750,20550,20500,20550,20500,134
|
|
20240530,095700,625747150,20550,20550,20550,20500,229
|
|
20240530,095600,621043000,20600,20600,20600,20600,106
|
|
20240530,095500,618859400,20600,20450,20600,20450,225
|
|
20240530,095400,614242250,20550,20600,20600,20550,115
|
|
20240530,095300,611875500,20600,20550,20600,20550,107
|
|
20240530,095200,609676400,20550,20500,20550,20450,183
|
|
20240530,095100,605924450,20550,20600,20600,20450,146
|
|
20240530,095000,602922950,20600,20600,20600,20450,114
|
|
20240530,094900,600577550,20550,20500,20550,20400,162
|
|
20240530,094800,597253000,20550,20550,20550,20500,180
|
|
20240530,094700,593556550,20550,20550,20550,20550,70
|
|
20240530,094600,592118050,20450,20450,20550,20450,220
|
|
20240530,094500,587608150,20450,20500,20600,20450,374
|
|
20240530,094400,579937250,20500,20600,20600,20500,165
|
|
20240530,094300,576541650,20600,20550,20600,20550,162
|
|
20240530,094200,573206150,20550,20550,20550,20550,516
|
|
20240530,094100,562602350,20550,20650,20650,20550,380
|
|
20240530,094000,554770650,20650,20650,20650,20650,88
|
|
20240530,093900,552953450,20550,20650,20650,20550,112
|
|
20240530,093800,550640750,20650,20650,20650,20600,214
|
|
20240530,093700,546226100,20600,20650,20650,20600,100
|
|
20240530,093600,544161650,20600,20600,20700,20600,169
|
|
20240530,093500,540667350,20700,20650,20700,20650,472
|
|
20240530,093400,530909250,20650,20650,20650,20550,200
|
|
20240530,093300,526783350,20650,20600,20650,20550,364
|
|
20240530,093200,519283300,20550,20600,20600,20550,365
|
|
20240530,093100,511767850,20650,20650,20650,20650,98
|
|
20240530,093000,509744150,20550,20650,20650,20550,180
|
|
20240530,092900,506033450,20550,20600,20650,20550,152
|
|
20240530,092800,502897400,20600,20650,20650,20600,137
|
|
20240530,092700,500069700,20650,20650,20650,20450,95
|
|
20240530,092600,498108150,20650,20500,20650,20500,144
|
|
20240530,092500,495148150,20650,20650,20650,20500,204
|
|
20240530,092400,490942700,20500,20700,20700,20500,114
|
|
20240530,092300,488588500,20750,20750,20750,20450,649
|
|
20240530,092200,475213500,20750,20750,20750,20700,181
|
|
20240530,092100,471461050,20700,20700,20750,20700,217
|
|
20240530,092000,466958850,20750,20650,20750,20650,979
|
|
20240530,091900,446657100,20700,20600,20700,20550,439
|
|
20240530,091800,437600200,20500,20550,20600,20500,274
|
|
20240530,091700,431967750,20500,20500,20550,20500,270
|
|
20240530,091600,426431150,20500,20450,20500,20350,221
|
|
20240530,091500,421919200,20450,20500,20500,20300,780
|
|
20240530,091400,406076850,20500,20450,20500,20300,185
|
|
20240530,091300,402292850,20450,20450,20450,20250,511
|
|
20240530,091200,391860650,20400,20250,20400,20250,615
|
|
20240530,091100,379343400,20300,20200,20300,20100,1228
|
|
20240530,091000,354488000,20200,20200,20250,20150,1568
|
|
20240530,090900,322843700,20200,20350,20400,20200,749
|
|
20240530,090800,307664650,20300,20300,20350,20250,140
|
|
20240530,090700,304820050,20300,20250,20300,20250,907
|
|
20240530,090600,286436650,20250,20200,20250,20200,26
|
|
20240530,090500,285910900,20200,20300,20300,20200,762
|
|
20240530,090400,270461800,20300,20400,20400,20300,976
|
|
20240530,090300,250594100,20450,20500,20500,20450,310
|
|
20240530,090200,244251900,20600,20600,20600,20400,1034
|
|
20240530,090100,222988650,20600,20700,20700,20500,1969
|
|
20240530,090000,182418800,20600,20800,20850,20500,8763
|