677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,201400,2188720200,25400,25400,25400,25400,811
|
|
20240524,201300,2188720200,25400,25400,25400,25400,0
|
|
20240524,201200,2188720200,25400,25400,25400,25400,0
|
|
20240524,201100,2188720200,25400,25400,25400,25400,0
|
|
20240524,201000,2188720200,25400,25400,25400,25400,0
|
|
20240524,200900,2188720200,25400,25400,25400,25400,0
|
|
20240524,200800,2188720200,25400,25400,25400,25400,0
|
|
20240524,200700,2188720200,25400,25400,25400,25400,0
|
|
20240524,200600,2188720200,25400,25400,25400,25400,0
|
|
20240524,200500,2188720200,25400,25400,25400,25400,0
|
|
20240524,200400,2188720200,25400,25400,25400,25400,0
|
|
20240524,200300,2188720200,25400,25400,25400,25400,0
|
|
20240524,200200,2188720200,25400,25400,25400,25400,0
|
|
20240524,200100,2188720200,25400,25400,25400,25400,0
|
|
20240524,200000,2188720200,25400,25400,25400,25400,0
|
|
20240524,195900,2188720200,25400,25400,25400,25400,0
|
|
20240524,195800,2188720200,25400,25400,25400,25400,0
|
|
20240524,195700,2188720200,25400,25400,25400,25400,0
|
|
20240524,195600,2188720200,25400,25400,25400,25400,0
|
|
20240524,195500,2188720200,25400,25400,25400,25400,0
|
|
20240524,195400,2188720200,25400,25400,25400,25400,0
|
|
20240524,195300,2188720200,25400,25400,25400,25400,0
|
|
20240524,195200,2188720200,25400,25400,25400,25400,0
|
|
20240524,195100,2188720200,25400,25400,25400,25400,0
|
|
20240524,195000,2188720200,25400,25400,25400,25400,0
|
|
20240524,194900,2188720200,25400,25400,25400,25400,0
|
|
20240524,194800,2188720200,25400,25400,25400,25400,0
|
|
20240524,194700,2188720200,25400,25400,25400,25400,0
|
|
20240524,194600,2188720200,25400,25400,25400,25400,0
|
|
20240524,194500,2188720200,25400,25400,25400,25400,0
|
|
20240524,194400,2188720200,25400,25400,25400,25400,811
|
|
20240524,194300,2188720200,25400,25400,25400,25400,0
|
|
20240524,194200,2188720200,25400,25400,25400,25400,0
|
|
20240524,194100,2188720200,25400,25400,25400,25400,0
|
|
20240524,194000,2188720200,25400,25400,25400,25400,0
|
|
20240524,193900,2188720200,25400,25400,25400,25400,0
|
|
20240524,193800,2188720200,25400,25400,25400,25400,0
|
|
20240524,193700,2188720200,25400,25400,25400,25400,0
|
|
20240524,193600,2188720200,25400,25400,25400,25400,0
|
|
20240524,193500,2188720200,25400,25400,25400,25400,0
|
|
20240524,193400,2188720200,25400,25400,25400,25400,0
|
|
20240524,193300,2188720200,25400,25400,25400,25400,0
|
|
20240524,193200,2188720200,25400,25400,25400,25400,0
|
|
20240524,193100,2188720200,25400,25400,25400,25400,0
|
|
20240524,193000,2188720200,25400,25400,25400,25400,0
|
|
20240524,192900,2188720200,25400,25400,25400,25400,0
|
|
20240524,192800,2188720200,25400,25400,25400,25400,0
|
|
20240524,192700,2188720200,25400,25400,25400,25400,0
|
|
20240524,192600,2188720200,25400,25400,25400,25400,0
|
|
20240524,192500,2188720200,25400,25400,25400,25400,0
|
|
20240524,192400,2188720200,25400,25400,25400,25400,0
|
|
20240524,192300,2188720200,25400,25400,25400,25400,0
|
|
20240524,192200,2188720200,25400,25400,25400,25400,0
|
|
20240524,192100,2188720200,25400,25400,25400,25400,0
|
|
20240524,192000,2188720200,25400,25400,25400,25400,0
|
|
20240524,191900,2188720200,25400,25400,25400,25400,0
|
|
20240524,191800,2188720200,25400,25400,25400,25400,0
|
|
20240524,191700,2188720200,25400,25400,25400,25400,0
|
|
20240524,191600,2188720200,25400,25400,25400,25400,0
|
|
20240524,191500,2188720200,25400,25400,25400,25400,0
|
|
20240524,191400,2188720200,25400,25400,25400,25400,811
|
|
20240524,191300,2188720200,25400,25400,25400,25400,0
|
|
20240524,191200,2188720200,25400,25400,25400,25400,0
|
|
20240524,191100,2188720200,25400,25400,25400,25400,0
|
|
20240524,191000,2188720200,25400,25400,25400,25400,0
|
|
20240524,190900,2188720200,25400,25400,25400,25400,0
|
|
20240524,190800,2188720200,25400,25400,25400,25400,0
|
|
20240524,190700,2188720200,25400,25400,25400,25400,0
|
|
20240524,190600,2188720200,25400,25400,25400,25400,0
|
|
20240524,190500,2188720200,25400,25400,25400,25400,0
|
|
20240524,190400,2188720200,25400,25400,25400,25400,0
|
|
20240524,190300,2188720200,25400,25400,25400,25400,0
|
|
20240524,190200,2188720200,25400,25400,25400,25400,0
|
|
20240524,190100,2188720200,25400,25400,25400,25400,0
|
|
20240524,190000,2188720200,25400,25400,25400,25400,0
|
|
20240524,185900,2188720200,25400,25400,25400,25400,0
|
|
20240524,185800,2188720200,25400,25400,25400,25400,0
|
|
20240524,185700,2188720200,25400,25400,25400,25400,0
|
|
20240524,185600,2188720200,25400,25400,25400,25400,0
|
|
20240524,185500,2188720200,25400,25400,25400,25400,0
|
|
20240524,185400,2188720200,25400,25400,25400,25400,0
|
|
20240524,185300,2188720200,25400,25400,25400,25400,0
|
|
20240524,185200,2188720200,25400,25400,25400,25400,0
|
|
20240524,185100,2188720200,25400,25400,25400,25400,0
|
|
20240524,185000,2188720200,25400,25400,25400,25400,0
|
|
20240524,184900,2188720200,25400,25400,25400,25400,0
|
|
20240524,184800,2188720200,25400,25400,25400,25400,0
|
|
20240524,184700,2188720200,25400,25400,25400,25400,0
|
|
20240524,184600,2188720200,25400,25400,25400,25400,0
|
|
20240524,184500,2188720200,25400,25400,25400,25400,0
|
|
20240524,184400,2188720200,25400,25400,25400,25400,811
|
|
20240524,184300,2188720200,25400,25400,25400,25400,0
|
|
20240524,184200,2188720200,25400,25400,25400,25400,0
|
|
20240524,184100,2188720200,25400,25400,25400,25400,0
|
|
20240524,184000,2188720200,25400,25400,25400,25400,0
|
|
20240524,183900,2188720200,25400,25400,25400,25400,0
|
|
20240524,183800,2188720200,25400,25400,25400,25400,0
|
|
20240524,183700,2188720200,25400,25400,25400,25400,0
|
|
20240524,183600,2188720200,25400,25400,25400,25400,0
|
|
20240524,183500,2188720200,25400,25400,25400,25400,0
|
|
20240524,183400,2188720200,25400,25400,25400,25400,0
|
|
20240524,183300,2188720200,25400,25400,25400,25400,0
|
|
20240524,183200,2188720200,25400,25400,25400,25400,0
|
|
20240524,183100,2188720200,25400,25400,25400,25400,0
|
|
20240524,183000,2188720200,25400,25400,25400,25400,0
|
|
20240524,182900,2188720200,25400,25400,25400,25400,0
|
|
20240524,182800,2188720200,25400,25400,25400,25400,0
|
|
20240524,182700,2188720200,25400,25400,25400,25400,0
|
|
20240524,182600,2188720200,25400,25400,25400,25400,0
|
|
20240524,182500,2188720200,25400,25400,25400,25400,0
|
|
20240524,182400,2188720200,25400,25400,25400,25400,0
|
|
20240524,182300,2188720200,25400,25400,25400,25400,0
|
|
20240524,182200,2188720200,25400,25400,25400,25400,0
|
|
20240524,182100,2188720200,25400,25400,25400,25400,0
|
|
20240524,182000,2188720200,25400,25400,25400,25400,0
|
|
20240524,181900,2188720200,25400,25400,25400,25400,0
|
|
20240524,181800,2188720200,25400,25400,25400,25400,0
|
|
20240524,181700,2188720200,25400,25400,25400,25400,0
|
|
20240524,181600,2188720200,25400,25400,25400,25400,0
|
|
20240524,181500,2188720200,25400,25400,25400,25400,0
|
|
20240524,181400,2188720200,25400,25400,25400,25400,811
|
|
20240524,181300,2188720200,25400,25400,25400,25400,0
|
|
20240524,181200,2188720200,25400,25400,25400,25400,0
|
|
20240524,181100,2188720200,25400,25400,25400,25400,0
|
|
20240524,181000,2188720200,25400,25400,25400,25400,0
|
|
20240524,180900,2188720200,25400,25400,25400,25400,0
|
|
20240524,180800,2188720200,25400,25400,25400,25400,0
|
|
20240524,180700,2188720200,25400,25400,25400,25400,0
|
|
20240524,180600,2188720200,25400,25400,25400,25400,0
|
|
20240524,180500,2188720200,25400,25400,25400,25400,0
|
|
20240524,180400,2188720200,25400,25400,25400,25400,0
|
|
20240524,180300,2188720200,25400,25400,25400,25400,0
|
|
20240524,180200,2188720200,25400,25400,25400,25400,0
|
|
20240524,180100,2188720200,25400,25400,25400,25400,0
|
|
20240524,180000,2188720200,25400,25400,25400,25400,0
|
|
20240524,175900,2188720200,25400,25400,25400,25400,0
|
|
20240524,175800,2188720200,25400,25400,25400,25400,0
|
|
20240524,175700,2188720200,25400,25400,25400,25400,0
|
|
20240524,175600,2188720200,25400,25400,25400,25400,0
|
|
20240524,175500,2188720200,25400,25400,25400,25400,0
|
|
20240524,175400,2188720200,25400,25400,25400,25400,0
|
|
20240524,175300,2188720200,25400,25400,25400,25400,0
|
|
20240524,175200,2188720200,25400,25400,25400,25400,0
|
|
20240524,175100,2188720200,25400,25400,25400,25400,0
|
|
20240524,175000,2188720200,25400,25400,25400,25400,0
|
|
20240524,174900,2188720200,25400,25400,25400,25400,0
|
|
20240524,174800,2188720200,25400,25400,25400,25400,0
|
|
20240524,174700,2188720200,25400,25400,25400,25400,0
|
|
20240524,174600,2188720200,25400,25400,25400,25400,0
|
|
20240524,174500,2188720200,25400,25400,25400,25400,0
|
|
20240524,174400,2188720200,25400,25400,25400,25400,811
|
|
20240524,174300,2188720200,25400,25400,25400,25400,0
|
|
20240524,174200,2188720200,25400,25400,25400,25400,0
|
|
20240524,174100,2188720200,25400,25400,25400,25400,0
|
|
20240524,174000,2188720200,25400,25400,25400,25400,0
|
|
20240524,173900,2188720200,25400,25400,25400,25400,0
|
|
20240524,173800,2188720200,25400,25400,25400,25400,0
|
|
20240524,173700,2188720200,25400,25400,25400,25400,0
|
|
20240524,173600,2188720200,25400,25400,25400,25400,0
|
|
20240524,173500,2188720200,25400,25400,25400,25400,0
|
|
20240524,173400,2188720200,25400,25400,25400,25400,0
|
|
20240524,173300,2188720200,25400,25400,25400,25400,0
|
|
20240524,173200,2188720200,25400,25400,25400,25400,0
|
|
20240524,173100,2188720200,25400,25400,25400,25400,0
|
|
20240524,173000,2188720200,25400,25400,25400,25400,0
|
|
20240524,172900,2188720200,25400,25400,25400,25400,0
|
|
20240524,172800,2188720200,25400,25400,25400,25400,0
|
|
20240524,172700,2188720200,25400,25400,25400,25400,0
|
|
20240524,172600,2188720200,25400,25400,25400,25400,0
|
|
20240524,172500,2188720200,25400,25400,25400,25400,0
|
|
20240524,172400,2188720200,25400,25400,25400,25400,0
|
|
20240524,172300,2188720200,25400,25400,25400,25400,0
|
|
20240524,172200,2188720200,25400,25400,25400,25400,0
|
|
20240524,172100,2188720200,25400,25400,25400,25400,0
|
|
20240524,172000,2188720200,25400,25400,25400,25400,0
|
|
20240524,171900,2188720200,25400,25400,25400,25400,0
|
|
20240524,171800,2188720200,25400,25400,25400,25400,0
|
|
20240524,171700,2188720200,25400,25400,25400,25400,0
|
|
20240524,171600,2188720200,25400,25400,25400,25400,0
|
|
20240524,171500,2188720200,25400,25400,25400,25400,0
|
|
20240524,171400,2188720200,25400,25400,25400,25400,811
|
|
20240524,171300,2188720200,25400,25400,25400,25400,0
|
|
20240524,171200,2188720200,25400,25400,25400,25400,0
|
|
20240524,171100,2188720200,25400,25400,25400,25400,0
|
|
20240524,171000,2188720200,25400,25400,25400,25400,0
|
|
20240524,170900,2188720200,25400,25400,25400,25400,0
|
|
20240524,170800,2188720200,25400,25400,25400,25400,0
|
|
20240524,170700,2188720200,25400,25400,25400,25400,0
|
|
20240524,170600,2188720200,25400,25400,25400,25400,0
|
|
20240524,170500,2188720200,25400,25400,25400,25400,0
|
|
20240524,170400,2188720200,25400,25400,25400,25400,0
|
|
20240524,170300,2188720200,25400,25400,25400,25400,0
|
|
20240524,170200,2188720200,25400,25400,25400,25400,0
|
|
20240524,170100,2188720200,25400,25400,25400,25400,0
|
|
20240524,170000,2188720200,25400,25400,25400,25400,0
|
|
20240524,165900,2188720200,25400,25400,25400,25400,0
|
|
20240524,165800,2188720200,25400,25400,25400,25400,0
|
|
20240524,165700,2188720200,25400,25400,25400,25400,0
|
|
20240524,165600,2188720200,25400,25400,25400,25400,0
|
|
20240524,165500,2188720200,25400,25400,25400,25400,0
|
|
20240524,165400,2188720200,25400,25400,25400,25400,0
|
|
20240524,165300,2188720200,25400,25400,25400,25400,0
|
|
20240524,165200,2188720200,25400,25400,25400,25400,0
|
|
20240524,165100,2188720200,25400,25400,25400,25400,0
|
|
20240524,165000,2188720200,25400,25400,25400,25400,0
|
|
20240524,164900,2188720200,25400,25400,25400,25400,0
|
|
20240524,164800,2188720200,25400,25400,25400,25400,0
|
|
20240524,164700,2188720200,25400,25400,25400,25400,0
|
|
20240524,164600,2188720200,25400,25400,25400,25400,0
|
|
20240524,164500,2188720200,25400,25400,25400,25400,0
|
|
20240524,164400,2188720200,25400,25400,25400,25400,811
|
|
20240524,164300,2188720200,25400,25400,25400,25400,0
|
|
20240524,164200,2188720200,25400,25400,25400,25400,0
|
|
20240524,164100,2188720200,25400,25400,25400,25400,0
|
|
20240524,164000,2188720200,25400,25400,25400,25400,0
|
|
20240524,163900,2188720200,25400,25400,25400,25400,0
|
|
20240524,163800,2188720200,25400,25400,25400,25400,0
|
|
20240524,163700,2188720200,25400,25400,25400,25400,0
|
|
20240524,163600,2188720200,25400,25400,25400,25400,0
|
|
20240524,163500,2188720200,25400,25400,25400,25400,0
|
|
20240524,163400,2188720200,25400,25400,25400,25400,0
|
|
20240524,163300,2188720200,25400,25400,25400,25400,0
|
|
20240524,163200,2188720200,25400,25400,25400,25400,0
|
|
20240524,163100,2188720200,25400,25400,25400,25400,0
|
|
20240524,163000,2188720200,25400,25400,25400,25400,0
|
|
20240524,162900,2188720200,25400,25400,25400,25400,0
|
|
20240524,162800,2188720200,25400,25400,25400,25400,0
|
|
20240524,162700,2188720200,25400,25400,25400,25400,0
|
|
20240524,162600,2188720200,25400,25400,25400,25400,0
|
|
20240524,162500,2188720200,25400,25400,25400,25400,0
|
|
20240524,162400,2188720200,25400,25400,25400,25400,0
|
|
20240524,162300,2188720200,25400,25400,25400,25400,0
|
|
20240524,162200,2188720200,25400,25400,25400,25400,0
|
|
20240524,162100,2188720200,25400,25400,25400,25400,0
|
|
20240524,162000,2188720200,25400,25400,25400,25400,0
|
|
20240524,161900,2188720200,25400,25400,25400,25400,0
|
|
20240524,161800,2188720200,25400,25400,25400,25400,0
|
|
20240524,161700,2188720200,25400,25400,25400,25400,0
|
|
20240524,161600,2188720200,25400,25400,25400,25400,0
|
|
20240524,161500,2188720200,25400,25400,25400,25400,0
|
|
20240524,161400,2188720200,25400,25400,25400,25400,811
|
|
20240524,161300,2188720200,25400,25400,25400,25400,0
|
|
20240524,161200,2188720200,25400,25400,25400,25400,0
|
|
20240524,161100,2188720200,25400,25400,25400,25400,0
|
|
20240524,161000,2188720200,25400,25400,25400,25400,0
|
|
20240524,160900,2188720200,25400,25400,25400,25400,0
|
|
20240524,160800,2188720200,25400,25400,25400,25400,0
|
|
20240524,160700,2188720200,25400,25400,25400,25400,0
|
|
20240524,160600,2188720200,25400,25400,25400,25400,0
|
|
20240524,160500,2188720200,25400,25400,25400,25400,0
|
|
20240524,160400,2188720200,25400,25400,25400,25400,0
|
|
20240524,160300,2188720200,25400,25400,25400,25400,0
|
|
20240524,160200,2188720200,25400,25400,25400,25400,0
|
|
20240524,160100,2188720200,25400,25400,25400,25400,0
|
|
20240524,160000,2188720200,25400,25400,25400,25400,0
|
|
20240524,155900,2188720200,25400,25400,25400,25400,0
|
|
20240524,155800,2188720200,25400,25400,25400,25400,0
|
|
20240524,155700,2188720200,25400,25400,25400,25400,0
|
|
20240524,155600,2188720200,25400,25400,25400,25400,0
|
|
20240524,155500,2188720200,25400,25400,25400,25400,0
|
|
20240524,155400,2188720200,25400,25400,25400,25400,0
|
|
20240524,155300,2188720200,25400,25400,25400,25400,0
|
|
20240524,155200,2188720200,25400,25400,25400,25400,0
|
|
20240524,155100,2188720200,25400,25400,25400,25400,0
|
|
20240524,155000,2188720200,25400,25400,25400,25400,0
|
|
20240524,154900,2188720200,25400,25400,25400,25400,0
|
|
20240524,154800,2188720200,25400,25400,25400,25400,0
|
|
20240524,154700,2188720200,25400,25400,25400,25400,0
|
|
20240524,154600,2188720200,25400,25400,25400,25400,0
|
|
20240524,154500,2188720200,25400,25400,25400,25400,0
|
|
20240524,154400,2188720200,25400,25400,25400,25400,811
|
|
20240524,154300,2188720200,25400,25400,25400,25400,0
|
|
20240524,154200,2188720200,25400,25400,25400,25400,0
|
|
20240524,154100,2188720200,25400,25400,25400,25400,0
|
|
20240524,154000,2188720200,25400,25400,25400,25400,0
|
|
20240524,153900,2188720200,25400,25400,25400,25400,0
|
|
20240524,153800,2188720200,25400,25400,25400,25400,0
|
|
20240524,153700,2188720200,25400,25400,25400,25400,0
|
|
20240524,153600,2188720200,25400,25400,25400,25400,0
|
|
20240524,153500,2188720200,25400,25400,25400,25400,0
|
|
20240524,153400,2188720200,25400,25400,25400,25400,0
|
|
20240524,153300,2188720200,25400,25400,25400,25400,0
|
|
20240524,153200,2188720200,25400,25400,25400,25400,0
|
|
20240524,153100,2188720200,25400,25400,25400,25400,0
|
|
20240524,153000,2188720200,25400,25400,25400,25400,811
|
|
20240524,152900,2168120800,25450,25450,25450,25450,0
|
|
20240524,152800,2168120800,25450,25450,25450,25450,0
|
|
20240524,152700,2168120800,25450,25450,25450,25450,0
|
|
20240524,152600,2168120800,25450,25450,25450,25450,0
|
|
20240524,152500,2168120800,25450,25450,25450,25450,0
|
|
20240524,152400,2168120800,25450,25450,25450,25450,0
|
|
20240524,152300,2168120800,25450,25450,25450,25450,0
|
|
20240524,152200,2168120800,25450,25450,25450,25450,0
|
|
20240524,152100,2168120800,25450,25450,25450,25450,0
|
|
20240524,152000,2168120800,25450,25450,25450,25450,0
|
|
20240524,151900,2168120800,25450,25450,25500,25450,20
|
|
20240524,151800,2167611600,25500,25550,25550,25450,92
|
|
20240524,151700,2165265250,25550,25550,25600,25400,529
|
|
20240524,151600,2151731550,25550,25450,25550,25400,1445
|
|
20240524,151500,2114847200,25400,25400,25500,25400,338
|
|
20240524,151400,2106238200,25500,25400,25500,25400,186
|
|
20240524,151300,2101503150,25400,25400,25450,25400,231
|
|
20240524,151200,2095624650,25400,25500,25500,25400,230
|
|
20240524,151100,2089761650,25450,25400,25450,25400,282
|
|
20240524,151000,2082584900,25400,25450,25500,25400,550
|
|
20240524,150900,2068572850,25400,25400,25450,25400,77
|
|
20240524,150800,2066616950,25400,25400,25450,25400,311
|
|
20240524,150700,2058705750,25400,25450,25500,25350,340
|
|
20240524,150600,2050050750,25500,25450,25500,25400,151
|
|
20240524,150500,2046210500,25500,25400,25500,25400,173
|
|
20240524,150400,2041809050,25350,25500,25550,25350,1243
|
|
20240524,150300,2010077250,25350,25400,25450,25350,246
|
|
20240524,150200,2003817000,25350,25450,25450,25350,385
|
|
20240524,150100,1994030950,25400,25400,25450,25400,7
|
|
20240524,150000,1993853050,25450,25400,25450,25400,276
|
|
20240524,145900,1986832100,25450,25450,25450,25450,186
|
|
20240524,145800,1982098400,25450,25500,25500,25450,398
|
|
20240524,145700,1971965100,25450,25450,25500,25450,299
|
|
20240524,145600,1964351650,25500,25500,25500,25500,142
|
|
20240524,145500,1960730650,25400,25400,25450,25400,447
|
|
20240524,145400,1949366400,25400,25350,25400,25350,18
|
|
20240524,145300,1948909250,25350,25300,25350,25300,4
|
|
20240524,145200,1948808000,25300,25450,25500,25300,580
|
|
20240524,145100,1934071550,25500,25450,25500,25400,299
|
|
20240524,145000,1926460750,25450,25500,25500,25450,247
|
|
20240524,144900,1920167450,25450,25500,25550,25400,167
|
|
20240524,144800,1915913850,25500,25500,25500,25500,222
|
|
20240524,144700,1910252850,25500,25500,25500,25500,221
|
|
20240524,144600,1904617350,25500,25500,25500,25450,486
|
|
20240524,144500,1892247700,25500,25450,25500,25450,251
|
|
20240524,144400,1885852400,25450,25500,25500,25450,81
|
|
20240524,144300,1883787050,25500,25500,25500,25450,254
|
|
20240524,144200,1877310100,25500,25500,25500,25500,299
|
|
20240524,144100,1869685600,25500,25500,25550,25500,221
|
|
20240524,144000,1864049250,25500,25450,25500,25450,421
|
|
20240524,143900,1853323750,25450,25500,25500,25450,206
|
|
20240524,143800,1848073250,25500,25450,25500,25450,201
|
|
20240524,143700,1842949700,25450,25450,25500,25400,402
|
|
20240524,143600,1832719500,25400,25550,25550,25400,6
|
|
20240524,143500,1832566350,25400,25600,25600,25400,1563
|
|
20240524,143400,1792708450,25600,25600,25600,25500,217
|
|
20240524,143300,1787164500,25600,25600,25600,25600,221
|
|
20240524,143200,1781506900,25600,25600,25600,25600,278
|
|
20240524,143100,1774390100,25600,25600,25600,25600,156
|
|
20240524,143000,1770396500,25600,25600,25600,25600,237
|
|
20240524,142900,1764329300,25550,25600,25600,25550,114
|
|
20240524,142800,1761412700,25600,25600,25600,25600,236
|
|
20240524,142700,1755371100,25600,25650,25650,25600,301
|
|
20240524,142600,1747653600,25600,25600,25650,25600,120
|
|
20240524,142500,1744581250,25600,25600,25700,25600,1997
|
|
20240524,142400,1693388550,25600,25600,25600,25600,119
|
|
20240524,142300,1690342150,25600,25600,25600,25600,221
|
|
20240524,142200,1684684550,25600,25600,25600,25550,1028
|
|
20240524,142100,1658380400,25550,25600,25650,25550,387
|
|
20240524,142000,1648481400,25600,25550,25600,25550,248
|
|
20240524,141900,1642132700,25600,25600,25600,25550,160
|
|
20240524,141800,1638037650,25600,25600,25600,25550,855
|
|
20240524,141700,1616167850,25650,25600,25650,25550,591
|
|
20240524,141600,1601033350,25600,25650,25650,25600,671
|
|
20240524,141500,1583850850,25650,25650,25650,25600,357
|
|
20240524,141400,1574693900,25600,25600,25650,25600,737
|
|
20240524,141300,1555810550,25600,25600,25600,25550,500
|
|
20240524,141200,1543010600,25600,25550,25600,25550,2122
|
|
20240524,141100,1488691800,25550,25550,25550,25500,259
|
|
20240524,141000,1482076250,25600,25500,25600,25500,463
|
|
20240524,140900,1470252600,25550,25550,25600,25500,332
|
|
20240524,140800,1461766000,25600,25500,25600,25500,914
|
|
20240524,140700,1438413300,25550,25500,25550,25400,323
|
|
20240524,140600,1430171450,25500,25450,25500,25450,196
|
|
20240524,140500,1425173550,25500,25500,25500,25450,497
|
|
20240524,140400,1412506350,25450,25450,25500,25450,39
|
|
20240524,140300,1411513750,25500,25450,25500,25450,282
|
|
20240524,140200,1404325650,25500,25450,25500,25450,345
|
|
20240524,140100,1395540650,25450,25500,25500,25450,98
|
|
20240524,140000,1393042650,25500,25500,25500,25450,268
|
|
20240524,135900,1386210300,25500,25500,25500,25500,123
|
|
20240524,135800,1383073800,25500,25500,25500,25450,1197
|
|
20240524,135700,1352555650,25500,25500,25500,25450,775
|
|
20240524,135600,1332797250,25450,25350,25500,25350,5460
|
|
20240524,135500,1194085500,25300,25350,25350,25300,399
|
|
20240524,135400,1183975850,25350,25300,25350,25300,1170
|
|
20240524,135300,1154364050,25200,25200,25300,25200,493
|
|
20240524,135200,1141905150,25250,25200,25250,25200,426
|
|
20240524,135100,1131166050,25200,25200,25200,25200,93
|
|
20240524,135000,1128822450,25150,25150,25150,25150,205
|
|
20240524,134900,1123666700,25100,25150,25150,25100,257
|
|
20240524,134800,1117204950,25150,25100,25150,25100,1612
|
|
20240524,134700,1076739950,25100,25050,25100,25050,108
|
|
20240524,134600,1074030650,25000,25000,25000,25000,5
|
|
20240524,134500,1073905650,25050,25050,25100,25050,37
|
|
20240524,134400,1072978000,25050,25050,25050,25050,0
|
|
20240524,134300,1072978000,25050,25050,25050,25050,1
|
|
20240524,134200,1072952950,25050,25000,25050,25000,56
|
|
20240524,134100,1071552050,25050,25050,25050,25050,0
|
|
20240524,134000,1071552050,25050,25050,25100,25050,115
|
|
20240524,133900,1068670500,25050,25050,25050,25050,10
|
|
20240524,133800,1068420000,25050,25050,25050,25050,28
|
|
20240524,133700,1067718600,25100,25100,25100,25100,17
|
|
20240524,133600,1067291900,25050,25050,25050,25050,0
|
|
20240524,133500,1067291900,25050,25050,25050,25050,37
|
|
20240524,133400,1066365050,25100,25100,25100,25100,17
|
|
20240524,133300,1065938350,25100,25100,25100,25100,0
|
|
20240524,133200,1065938350,25100,25100,25100,25100,20
|
|
20240524,133100,1065436350,25100,25100,25100,25050,33
|
|
20240524,133000,1064608200,25150,25150,25150,25150,0
|
|
20240524,132900,1064608200,25150,25150,25150,25150,15
|
|
20240524,132800,1064230950,25150,25150,25150,25150,0
|
|
20240524,132700,1064230950,25150,25150,25150,25150,5
|
|
20240524,132600,1064105200,25200,25150,25200,25150,18
|
|
20240524,132500,1063652450,25150,25150,25150,25150,0
|
|
20240524,132400,1063652450,25150,25150,25150,25150,35
|
|
20240524,132300,1062772200,25150,25150,25150,25150,5
|
|
20240524,132200,1062646450,25050,25050,25050,25050,1
|
|
20240524,132100,1062621400,25050,25150,25150,25050,700
|
|
20240524,132000,1045049400,25150,25150,25200,25150,69
|
|
20240524,131900,1043313150,25150,25100,25150,25050,383
|
|
20240524,131800,1033705450,25150,25150,25150,25150,0
|
|
20240524,131700,1033705450,25150,25100,25150,25100,148
|
|
20240524,131600,1029989900,25100,25100,25100,25100,0
|
|
20240524,131500,1029989900,25100,25100,25100,25100,5
|
|
20240524,131400,1029864400,25150,25150,25150,25150,0
|
|
20240524,131300,1029864400,25150,25150,25150,25150,19
|
|
20240524,131200,1029386550,25150,25100,25150,25100,12
|
|
20240524,131100,1029084850,25100,25100,25100,25100,26
|
|
20240524,131000,1028432250,25150,25150,25150,25150,31
|
|
20240524,130900,1027652600,25100,25100,25100,25100,0
|
|
20240524,130800,1027652600,25100,25150,25150,25100,43
|
|
20240524,130700,1026573000,25150,25150,25150,25150,4
|
|
20240524,130600,1026472400,25150,25150,25150,25100,54
|
|
20240524,130500,1025116200,25150,25150,25150,25150,0
|
|
20240524,130400,1025116200,25150,25200,25200,25150,12
|
|
20240524,130300,1024814300,25100,25100,25100,25100,1
|
|
20240524,130200,1024789200,25200,25200,25200,25200,23
|
|
20240524,130100,1024209600,25250,25250,25250,25250,33
|
|
20240524,130000,1023376350,25250,25250,25250,25250,7
|
|
20240524,125900,1023199600,25200,25200,25200,25200,49
|
|
20240524,125800,1021964800,25250,25250,25300,25250,291
|
|
20240524,125700,1014616200,25300,25250,25300,25250,20
|
|
20240524,125600,1014110700,25300,25250,25300,25250,104
|
|
20240524,125500,1011484600,25300,25300,25300,25250,58
|
|
20240524,125400,1010018850,25250,25250,25300,25250,3
|
|
20240524,125300,1009943050,25250,25350,25350,25250,67
|
|
20240524,125200,1008247100,25300,25300,25350,25300,9
|
|
20240524,125100,1008019100,25300,25350,25350,25300,76
|
|
20240524,125000,1006095900,25350,25350,25350,25350,1044
|
|
20240524,124900,979630500,25350,25300,25350,25300,293
|
|
20240524,124800,972213750,25300,25300,25300,25250,947
|
|
20240524,124700,948256350,25300,25300,25300,25300,951
|
|
20240524,124600,924196050,25300,25250,25300,25250,5
|
|
20240524,124500,924069700,25250,25250,25300,25250,11
|
|
20240524,124400,923791650,25250,25250,25300,25250,225
|
|
20240524,124300,918109300,25300,25300,25300,25300,0
|
|
20240524,124200,918109300,25300,25300,25300,25300,4
|
|
20240524,124100,918008100,25250,25200,25250,25200,64
|
|
20240524,124000,916393550,25250,25250,25250,25250,7
|
|
20240524,123900,916216800,25250,25250,25250,25250,16
|
|
20240524,123800,915812800,25250,25250,25250,25250,8
|
|
20240524,123700,915610800,25250,25250,25250,25250,0
|
|
20240524,123600,915610800,25250,25100,25250,25100,260
|
|
20240524,123500,909057950,25200,25150,25200,25100,45
|
|
20240524,123400,907927100,25200,25200,25200,25200,0
|
|
20240524,123300,907927100,25200,25200,25200,25150,44
|
|
20240524,123200,906819300,25200,25200,25200,25200,9
|
|
20240524,123100,906592500,25200,25200,25200,25200,0
|
|
20240524,123000,906592500,25200,25200,25200,25200,25
|
|
20240524,122900,905962500,25200,25150,25200,25150,11
|
|
20240524,122800,905685350,25200,25200,25200,25200,44
|
|
20240524,122700,904576550,25150,25150,25150,25150,79
|
|
20240524,122600,902589700,25150,25200,25200,25150,40
|
|
20240524,122500,901583400,25200,25200,25200,25200,17
|
|
20240524,122400,901155000,25200,25200,25200,25200,50
|
|
20240524,122300,899895000,25200,25200,25200,25150,42
|
|
20240524,122200,898837200,25250,25250,25250,25250,419
|
|
20240524,122100,888257450,25250,25250,25250,25200,82
|
|
20240524,122000,886190750,25250,25250,25250,25250,0
|
|
20240524,121900,886190750,25250,25200,25250,25200,53
|
|
20240524,121800,884854150,25250,25200,25250,25200,8
|
|
20240524,121700,884652200,25200,25200,25200,25200,1
|
|
20240524,121600,884627000,25150,25100,25150,25100,29
|
|
20240524,121500,883898750,25100,25100,25100,25100,15
|
|
20240524,121400,883522250,25100,25150,25150,25100,18
|
|
20240524,121300,883069600,25150,25150,25150,25150,5
|
|
20240524,121200,882943850,25200,25200,25200,25200,9
|
|
20240524,121100,882717050,25050,25050,25050,25050,0
|
|
20240524,121000,882717050,25050,25150,25150,25050,294
|
|
20240524,120900,875340550,25200,25250,25250,25200,91
|
|
20240524,120800,873047100,25200,25250,25250,25200,112
|
|
20240524,120700,870223850,25250,25250,25250,25250,3
|
|
20240524,120600,870148100,25250,25250,25250,25250,2
|
|
20240524,120500,870097600,25250,25250,25250,25250,30
|
|
20240524,120400,869340100,25250,25300,25300,25250,67
|
|
20240524,120300,867645100,25300,25300,25300,25300,29
|
|
20240524,120200,866911400,25300,25300,25300,25300,0
|
|
20240524,120100,866911400,25300,25300,25300,25250,49
|
|
20240524,120000,865673350,25300,25300,25300,25300,17
|
|
20240524,115900,865243250,25300,25250,25300,25250,14
|
|
20240524,115800,864889500,25250,25250,25250,25250,41
|
|
20240524,115700,863854250,25250,25250,25300,25250,24
|
|
20240524,115600,863247400,25250,25250,25250,25250,0
|
|
20240524,115500,863247400,25250,25250,25250,25250,0
|
|
20240524,115400,863247400,25250,25250,25300,25250,202
|
|
20240524,115300,858146600,25250,25250,25250,25250,0
|
|
20240524,115200,858146600,25250,25300,25300,25250,64
|
|
20240524,115100,856529550,25300,25300,25300,25300,5
|
|
20240524,115000,856403050,25250,25300,25300,25250,39
|
|
20240524,114900,855417950,25300,25300,25300,25300,16
|
|
20240524,114800,855013150,25300,25300,25300,25300,200
|
|
20240524,114700,849953150,25300,25300,25300,25250,95
|
|
20240524,114600,847551600,25300,25250,25300,25250,38
|
|
20240524,114500,846591200,25250,25300,25300,25250,47
|
|
20240524,114400,845403850,25350,25300,25350,25300,54
|
|
20240524,114300,844037400,25300,25300,25300,25300,18
|
|
20240524,114200,843582000,25350,25350,25350,25350,8
|
|
20240524,114100,843379200,25300,25300,25300,25300,57
|
|
20240524,114000,841937100,25350,25350,25350,25350,6
|
|
20240524,113900,841785000,25300,25250,25300,25250,81
|
|
20240524,113800,839737450,25300,25300,25300,25300,16
|
|
20240524,113700,839332650,25300,25300,25300,25300,35
|
|
20240524,113600,838447150,25350,25350,25350,25350,0
|
|
20240524,113500,838447150,25350,25250,25350,25250,62
|
|
20240524,113400,836879250,25300,25350,25350,25300,180
|
|
20240524,113300,832325200,25300,25300,25300,25300,179
|
|
20240524,113200,827796500,25300,25300,25300,25250,88
|
|
20240524,113100,825573300,25300,25350,25350,25300,80
|
|
20240524,113000,823548800,25350,25350,25350,25350,15
|
|
20240524,112900,823168550,25350,25250,25350,25250,2477
|
|
20240524,112800,760544600,25250,25100,25250,25100,1292
|
|
20240524,112700,728000750,25050,25100,25100,25050,17
|
|
20240524,112600,727574100,25100,25100,25100,25100,5
|
|
20240524,112500,727448600,25100,25100,25100,25100,9
|
|
20240524,112400,727222700,25000,25100,25100,25000,32
|
|
20240524,112300,726420300,25100,25100,25100,25100,5
|
|
20240524,112200,726294800,25100,25100,25100,25100,5
|
|
20240524,112100,726169300,25100,25050,25100,25050,422
|
|
20240524,112000,715597100,25100,25100,25100,25100,21
|
|
20240524,111900,715070000,25100,25100,25100,25100,10
|
|
20240524,111800,714819000,25100,25100,25100,25050,141
|
|
20240524,111700,711281950,25150,25150,25150,25150,0
|
|
20240524,111600,711281950,25150,25150,25150,25150,0
|
|
20240524,111500,711281950,25150,25150,25150,25150,21
|
|
20240524,111400,710753800,25100,25150,25150,25100,34
|
|
20240524,111300,709900200,25150,25150,25150,25150,24
|
|
20240524,111200,709296600,25150,25150,25150,25150,0
|
|
20240524,111100,709296600,25150,25100,25150,25100,42
|
|
20240524,111000,708242100,25150,25150,25150,25150,17
|
|
20240524,110900,707814550,25150,25150,25150,25150,0
|
|
20240524,110800,707814550,25150,25150,25150,25150,5
|
|
20240524,110700,707688800,25150,25150,25150,25100,68
|
|
20240524,110600,705980100,25150,25150,25150,25150,7
|
|
20240524,110500,705804050,25150,25150,25150,25150,0
|
|
20240524,110400,705804050,25150,25150,25150,25150,17
|
|
20240524,110300,705376500,25100,25100,25100,25100,39
|
|
20240524,110200,704397600,25150,25150,25150,25150,68
|
|
20240524,110100,702687400,25100,25150,25150,25100,9
|
|
20240524,110000,702461300,25100,25100,25100,25100,30
|
|
20240524,105900,701708300,25150,25150,25150,25150,22
|
|
20240524,105800,701155000,25100,25100,25100,25100,10
|
|
20240524,105700,700904000,25100,25100,25100,25100,5
|
|
20240524,105600,700778500,25100,25100,25100,25100,33
|
|
20240524,105500,699950200,25150,25150,25150,25150,0
|
|
20240524,105400,699950200,25150,25100,25150,25100,30
|
|
20240524,105300,699196300,25100,25050,25100,25050,59
|
|
20240524,105200,697717500,25100,25150,25150,25100,35
|
|
20240524,105100,696838650,25100,25100,25100,25100,11
|
|
20240524,105000,696562550,25150,25150,25150,25150,1
|
|
20240524,104900,696537400,25200,25050,25200,25050,40
|
|
20240524,104800,695534500,25100,25150,25200,25100,153
|
|
20240524,104700,691686300,25200,25200,25200,25200,0
|
|
20240524,104600,691686300,25200,25100,25200,25100,342
|
|
20240524,104500,683101600,25100,25150,25200,25100,669
|
|
20240524,104400,666281650,25200,25150,25200,25150,12
|
|
20240524,104300,665979500,25200,25200,25200,25200,0
|
|
20240524,104200,665979500,25200,25150,25200,25150,555
|
|
20240524,104100,651995200,25200,25200,25200,25200,5
|
|
20240524,104000,651869200,25150,25150,25150,25150,1
|
|
20240524,103900,651844050,25150,25150,25150,25150,25
|
|
20240524,103800,651215300,25150,25150,25150,25150,26
|
|
20240524,103700,650561400,25200,25150,25200,25150,117
|
|
20240524,103600,647618500,25200,25150,25200,25150,503
|
|
20240524,103500,634968000,25150,25150,25150,25150,0
|
|
20240524,103400,634968000,25150,25200,25200,25150,351
|
|
20240524,103300,626124750,25200,25200,25200,25200,3
|
|
20240524,103200,626049150,25200,25200,25200,25150,29
|
|
20240524,103100,625318400,25150,25150,25200,25150,545
|
|
20240524,103000,611610850,25150,25150,25150,25150,402
|
|
20240524,102900,601500550,25150,25150,25150,25150,3
|
|
20240524,102800,601425100,25150,25150,25150,25150,1
|
|
20240524,102700,601399950,25050,25100,25150,25050,55
|
|
20240524,102600,600021050,25150,25150,25150,25150,15
|
|
20240524,102500,599643800,25100,25100,25100,25100,22
|
|
20240524,102400,599091600,25050,25050,25050,25050,42
|
|
20240524,102300,598039500,25100,25100,25100,25100,33
|
|
20240524,102200,597211200,25100,25100,25100,25100,147
|
|
20240524,102100,593521500,25150,25150,25150,25150,0
|
|
20240524,102000,593521500,25150,25150,25150,25100,230
|
|
20240524,101900,587738900,25150,25200,25200,25150,244
|
|
20240524,101800,581601050,25150,25150,25150,25150,495
|
|
20240524,101700,569151800,25150,25100,25150,25100,48
|
|
20240524,101600,567945650,25100,25100,25100,25100,420
|
|
20240524,101500,557403650,25100,25100,25100,25100,28
|
|
20240524,101400,556700850,25100,25100,25100,25100,8
|
|
20240524,101300,556500050,25050,25050,25100,25050,243
|
|
20240524,101200,550412600,25100,25100,25100,25100,19
|
|
20240524,101100,549935700,25050,25100,25100,25050,201
|
|
20240524,101000,544890650,25100,25100,25100,25100,6
|
|
20240524,100900,544740050,25000,25050,25050,25000,51
|
|
20240524,100800,543464200,25050,25050,25050,25050,6
|
|
20240524,100700,543313900,25050,25050,25050,25050,0
|
|
20240524,100600,543313900,25050,25100,25100,25050,53
|
|
20240524,100500,541986200,25100,25000,25100,25000,14
|
|
20240524,100400,541635600,25100,25050,25100,25000,63
|
|
20240524,100300,540055200,25050,25050,25050,25050,97
|
|
20240524,100200,537625350,25000,25000,25000,25000,30
|
|
20240524,100100,536875350,25000,25000,25000,25000,12
|
|
20240524,100000,536575350,25000,24950,25000,24950,11
|
|
20240524,095900,536300400,24950,24950,24950,24950,1
|
|
20240524,095800,536275450,24950,25000,25000,24950,61
|
|
20240524,095700,534752400,25000,25000,25000,25000,0
|
|
20240524,095600,534752400,25000,25000,25000,25000,2
|
|
20240524,095500,534702400,25000,24900,25000,24900,84
|
|
20240524,095400,532605200,25000,25000,25000,25000,7
|
|
20240524,095300,532430200,25000,25000,25000,25000,0
|
|
20240524,095200,532430200,25000,25000,25000,25000,0
|
|
20240524,095100,532430200,25000,25000,25000,24850,79
|
|
20240524,095000,530460300,24950,24850,24950,24850,233
|
|
20240524,094900,524649750,24900,24800,24900,24800,11
|
|
20240524,094800,524375950,24850,24750,24850,24750,38
|
|
20240524,094700,523434950,24750,24800,24800,24750,50
|
|
20240524,094600,522196650,24850,24750,24850,24750,247
|
|
20240524,094500,516079600,24750,24800,24800,24750,182
|
|
20240524,094400,511570950,24800,24800,24800,24700,63
|
|
20240524,094300,510011850,24800,24800,24800,24800,24
|
|
20240524,094200,509416650,24800,24800,24800,24750,256
|
|
20240524,094100,503077700,24800,24750,24800,24750,26
|
|
20240524,094000,502433900,24750,24800,24800,24750,344
|
|
20240524,093900,493904850,24800,24750,24800,24750,352
|
|
20240524,093800,485192500,24700,24750,24750,24700,379
|
|
20240524,093700,475830900,24700,24700,24700,24650,121
|
|
20240524,093600,472846200,24750,24750,24750,24650,494
|
|
20240524,093500,460658900,24750,24750,24750,24750,1
|
|
20240524,093400,460634150,24700,24700,24750,24700,79
|
|
20240524,093300,458680650,24650,24700,24700,24650,37
|
|
20240524,093200,457767750,24650,24750,24750,24650,190
|
|
20240524,093100,453073800,24650,24700,24700,24650,99
|
|
20240524,093000,450632750,24650,24650,24650,24600,2699
|
|
20240524,092900,384104150,24650,24700,24700,24600,379
|
|
20240524,092800,374761050,24650,24700,24700,24650,185
|
|
20240524,092700,370198500,24750,24700,24750,24700,18
|
|
20240524,092600,369753600,24700,24750,24750,24600,1515
|
|
20240524,092500,332378900,24750,24750,24750,24750,94
|
|
20240524,092400,330052400,24850,24750,24850,24750,187
|
|
20240524,092300,325423450,24850,24700,24850,24700,3713
|
|
20240524,092200,233679000,24700,24700,24750,24700,1408
|
|
20240524,092100,198901100,24700,24700,24800,24650,1181
|
|
20240524,092000,169752750,24700,24700,24700,24700,623
|
|
20240524,091900,154364650,24850,24800,24850,24700,654
|
|
20240524,091800,138175350,24800,24750,24800,24750,154
|
|
20240524,091700,134363750,24850,24850,24850,24700,885
|
|
20240524,091600,112451350,24850,24800,24850,24800,251
|
|
20240524,091500,106225650,24800,24900,24900,24800,44
|
|
20240524,091400,105133850,24800,24900,24900,24800,42
|
|
20240524,091300,104089900,24850,24850,24850,24850,0
|
|
20240524,091200,104089900,24850,24800,24850,24800,34
|
|
20240524,091100,103246450,24800,24800,24800,24750,610
|
|
20240524,091000,88119650,24850,24900,24900,24850,95
|
|
20240524,090900,85758550,24900,24900,24900,24900,10
|
|
20240524,090800,85509550,24900,24900,24900,24900,29
|
|
20240524,090700,84787450,25000,24900,25000,24850,35
|
|
20240524,090600,83916200,24900,24950,24950,24900,27
|
|
20240524,090500,83242800,25000,24800,25000,24800,341
|
|
20240524,090400,74785000,24800,24800,24800,24800,35
|
|
20240524,090300,73917000,25000,24950,25000,24850,250
|
|
20240524,090200,67673250,24950,25050,25150,24950,425
|
|
20240524,090100,57019200,24850,25150,25150,24850,525
|
|
20240524,090000,43945400,25000,25000,25000,24800,1758
|