588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,184500,52083860400,44350,44350,44350,44350,17800
|
|
20240528,184400,52083860400,44350,44350,44350,44350,0
|
|
20240528,184300,52083860400,44350,44350,44350,44350,0
|
|
20240528,184200,52083860400,44350,44350,44350,44350,0
|
|
20240528,184100,52083860400,44350,44350,44350,44350,0
|
|
20240528,184000,52083860400,44350,44350,44350,44350,0
|
|
20240528,183900,52083860400,44350,44350,44350,44350,0
|
|
20240528,183800,52083860400,44350,44350,44350,44350,0
|
|
20240528,183700,52083860400,44350,44350,44350,44350,0
|
|
20240528,183600,52083860400,44350,44350,44350,44350,0
|
|
20240528,183500,52083860400,44350,44350,44350,44350,0
|
|
20240528,183400,52083860400,44350,44350,44350,44350,0
|
|
20240528,183300,52083860400,44350,44350,44350,44350,0
|
|
20240528,183200,52083860400,44350,44350,44350,44350,0
|
|
20240528,183100,52083860400,44350,44350,44350,44350,0
|
|
20240528,183000,52083860400,44350,44350,44350,44350,0
|
|
20240528,182900,52083860400,44350,44350,44350,44350,0
|
|
20240528,182800,52083860400,44350,44350,44350,44350,0
|
|
20240528,182700,52083860400,44350,44350,44350,44350,0
|
|
20240528,182600,52083860400,44350,44350,44350,44350,0
|
|
20240528,182500,52083860400,44350,44350,44350,44350,0
|
|
20240528,182400,52083860400,44350,44350,44350,44350,0
|
|
20240528,182300,52083860400,44350,44350,44350,44350,0
|
|
20240528,182200,52083860400,44350,44350,44350,44350,0
|
|
20240528,182100,52083860400,44350,44350,44350,44350,0
|
|
20240528,182000,52083860400,44350,44350,44350,44350,0
|
|
20240528,181900,52083860400,44350,44350,44350,44350,0
|
|
20240528,181800,52083860400,44350,44350,44350,44350,0
|
|
20240528,181700,52083860400,44350,44350,44350,44350,0
|
|
20240528,181600,52083860400,44350,44350,44350,44350,0
|
|
20240528,181500,52083860400,44350,44350,44350,44350,17800
|
|
20240528,181400,52083860400,44350,44350,44350,44350,0
|
|
20240528,181300,52083860400,44350,44350,44350,44350,0
|
|
20240528,181200,52083860400,44350,44350,44350,44350,0
|
|
20240528,181100,52083860400,44350,44350,44350,44350,0
|
|
20240528,181000,52083860400,44350,44350,44350,44350,0
|
|
20240528,180900,52083860400,44350,44350,44350,44350,0
|
|
20240528,180800,52083860400,44350,44350,44350,44350,0
|
|
20240528,180700,52083860400,44350,44350,44350,44350,0
|
|
20240528,180600,52083860400,44350,44350,44350,44350,0
|
|
20240528,180500,52083860400,44350,44350,44350,44350,0
|
|
20240528,180400,52083860400,44350,44350,44350,44350,0
|
|
20240528,180300,52083860400,44350,44350,44350,44350,0
|
|
20240528,180200,52083860400,44350,44350,44350,44350,0
|
|
20240528,180100,52083860400,44350,44350,44350,44350,0
|
|
20240528,180000,52083860400,44350,44350,44350,44350,0
|
|
20240528,175900,52083860400,44350,44350,44350,44350,0
|
|
20240528,175800,52083860400,44350,44350,44350,44350,0
|
|
20240528,175700,52083860400,44350,44350,44350,44350,0
|
|
20240528,175600,52083860400,44350,44350,44350,44350,0
|
|
20240528,175500,52083860400,44350,44350,44350,44350,0
|
|
20240528,175400,52083860400,44350,44350,44350,44350,0
|
|
20240528,175300,52083860400,44350,44350,44350,44350,0
|
|
20240528,175200,52083860400,44350,44350,44350,44350,0
|
|
20240528,175100,52083860400,44350,44350,44350,44350,0
|
|
20240528,175000,52083860400,44350,44350,44350,44350,0
|
|
20240528,174900,52083860400,44350,44350,44350,44350,0
|
|
20240528,174800,52083860400,44350,44350,44350,44350,0
|
|
20240528,174700,52083860400,44350,44350,44350,44350,0
|
|
20240528,174600,52083860400,44350,44350,44350,44350,0
|
|
20240528,174500,52083860400,44350,44350,44350,44350,17800
|
|
20240528,174400,52083860400,44350,44350,44350,44350,0
|
|
20240528,174300,52083860400,44350,44350,44350,44350,0
|
|
20240528,174200,52083860400,44350,44350,44350,44350,0
|
|
20240528,174100,52083860400,44350,44350,44350,44350,0
|
|
20240528,174000,52083860400,44350,44350,44350,44350,0
|
|
20240528,173900,52083860400,44350,44350,44350,44350,0
|
|
20240528,173800,52083860400,44350,44350,44350,44350,0
|
|
20240528,173700,52083860400,44350,44350,44350,44350,0
|
|
20240528,173600,52083860400,44350,44350,44350,44350,0
|
|
20240528,173500,52083860400,44350,44350,44350,44350,0
|
|
20240528,173400,52083860400,44350,44350,44350,44350,0
|
|
20240528,173300,52083860400,44350,44350,44350,44350,0
|
|
20240528,173200,52083860400,44350,44350,44350,44350,0
|
|
20240528,173100,52083860400,44350,44350,44350,44350,0
|
|
20240528,173000,52083860400,44350,44350,44350,44350,0
|
|
20240528,172900,52083860400,44350,44350,44350,44350,0
|
|
20240528,172800,52083860400,44350,44350,44350,44350,0
|
|
20240528,172700,52083860400,44350,44350,44350,44350,0
|
|
20240528,172600,52083860400,44350,44350,44350,44350,0
|
|
20240528,172500,52083860400,44350,44350,44350,44350,0
|
|
20240528,172400,52083860400,44350,44350,44350,44350,0
|
|
20240528,172300,52083860400,44350,44350,44350,44350,0
|
|
20240528,172200,52083860400,44350,44350,44350,44350,0
|
|
20240528,172100,52083860400,44350,44350,44350,44350,0
|
|
20240528,172000,52083860400,44350,44350,44350,44350,0
|
|
20240528,171900,52083860400,44350,44350,44350,44350,0
|
|
20240528,171800,52083860400,44350,44350,44350,44350,0
|
|
20240528,171700,52083860400,44350,44350,44350,44350,0
|
|
20240528,171600,52083860400,44350,44350,44350,44350,0
|
|
20240528,171500,52083860400,44350,44350,44350,44350,17800
|
|
20240528,171400,52083860400,44350,44350,44350,44350,0
|
|
20240528,171300,52083860400,44350,44350,44350,44350,0
|
|
20240528,171200,52083860400,44350,44350,44350,44350,0
|
|
20240528,171100,52083860400,44350,44350,44350,44350,0
|
|
20240528,171000,52083860400,44350,44350,44350,44350,0
|
|
20240528,170900,52083860400,44350,44350,44350,44350,0
|
|
20240528,170800,52083860400,44350,44350,44350,44350,0
|
|
20240528,170700,52083860400,44350,44350,44350,44350,0
|
|
20240528,170600,52083860400,44350,44350,44350,44350,0
|
|
20240528,170500,52083860400,44350,44350,44350,44350,0
|
|
20240528,170400,52083860400,44350,44350,44350,44350,0
|
|
20240528,170300,52083860400,44350,44350,44350,44350,0
|
|
20240528,170200,52083860400,44350,44350,44350,44350,0
|
|
20240528,170100,52083860400,44350,44350,44350,44350,0
|
|
20240528,170000,52083860400,44350,44350,44350,44350,0
|
|
20240528,165900,52083860400,44350,44350,44350,44350,0
|
|
20240528,165800,52083860400,44350,44350,44350,44350,0
|
|
20240528,165700,52083860400,44350,44350,44350,44350,0
|
|
20240528,165600,52083860400,44350,44350,44350,44350,0
|
|
20240528,165500,52083860400,44350,44350,44350,44350,0
|
|
20240528,165400,52083860400,44350,44350,44350,44350,0
|
|
20240528,165300,52083860400,44350,44350,44350,44350,0
|
|
20240528,165200,52083860400,44350,44350,44350,44350,0
|
|
20240528,165100,52083860400,44350,44350,44350,44350,0
|
|
20240528,165000,52083860400,44350,44350,44350,44350,0
|
|
20240528,164900,52083860400,44350,44350,44350,44350,0
|
|
20240528,164800,52083860400,44350,44350,44350,44350,0
|
|
20240528,164700,52083860400,44350,44350,44350,44350,0
|
|
20240528,164600,52083860400,44350,44350,44350,44350,0
|
|
20240528,164500,52083860400,44350,44350,44350,44350,17800
|
|
20240528,164400,52083860400,44350,44350,44350,44350,0
|
|
20240528,164300,52083860400,44350,44350,44350,44350,0
|
|
20240528,164200,52083860400,44350,44350,44350,44350,0
|
|
20240528,164100,52083860400,44350,44350,44350,44350,0
|
|
20240528,164000,52083860400,44350,44350,44350,44350,0
|
|
20240528,163900,52083860400,44350,44350,44350,44350,0
|
|
20240528,163800,52083860400,44350,44350,44350,44350,0
|
|
20240528,163700,52083860400,44350,44350,44350,44350,0
|
|
20240528,163600,52083860400,44350,44350,44350,44350,0
|
|
20240528,163500,52083860400,44350,44350,44350,44350,0
|
|
20240528,163400,52083860400,44350,44350,44350,44350,0
|
|
20240528,163300,52083860400,44350,44350,44350,44350,0
|
|
20240528,163200,52083860400,44350,44350,44350,44350,0
|
|
20240528,163100,52083860400,44350,44350,44350,44350,0
|
|
20240528,163000,52083860400,44350,44350,44350,44350,0
|
|
20240528,162900,52083860400,44350,44350,44350,44350,0
|
|
20240528,162800,52083860400,44350,44350,44350,44350,0
|
|
20240528,162700,52083860400,44350,44350,44350,44350,0
|
|
20240528,162600,52083860400,44350,44350,44350,44350,0
|
|
20240528,162500,52083860400,44350,44350,44350,44350,0
|
|
20240528,162400,52083860400,44350,44350,44350,44350,0
|
|
20240528,162300,52083860400,44350,44350,44350,44350,0
|
|
20240528,162200,52083860400,44350,44350,44350,44350,0
|
|
20240528,162100,52083860400,44350,44350,44350,44350,0
|
|
20240528,162000,52083860400,44350,44350,44350,44350,0
|
|
20240528,161900,52083860400,44350,44350,44350,44350,0
|
|
20240528,161800,52083860400,44350,44350,44350,44350,0
|
|
20240528,161700,52083860400,44350,44350,44350,44350,0
|
|
20240528,161600,52083860400,44350,44350,44350,44350,0
|
|
20240528,161500,52083860400,44350,44350,44350,44350,17800
|
|
20240528,161400,52083860400,44350,44350,44350,44350,0
|
|
20240528,161300,52083860400,44350,44350,44350,44350,0
|
|
20240528,161200,52083860400,44350,44350,44350,44350,0
|
|
20240528,161100,52083860400,44350,44350,44350,44350,0
|
|
20240528,161000,52083860400,44350,44350,44350,44350,0
|
|
20240528,160900,52083860400,44350,44350,44350,44350,0
|
|
20240528,160800,52083860400,44350,44350,44350,44350,0
|
|
20240528,160700,52083860400,44350,44350,44350,44350,0
|
|
20240528,160600,52083860400,44350,44350,44350,44350,0
|
|
20240528,160500,52083860400,44350,44350,44350,44350,0
|
|
20240528,160400,52083860400,44350,44350,44350,44350,0
|
|
20240528,160300,52083860400,44350,44350,44350,44350,0
|
|
20240528,160200,52083860400,44350,44350,44350,44350,0
|
|
20240528,160100,52083860400,44350,44350,44350,44350,0
|
|
20240528,160000,52083860400,44350,44350,44350,44350,0
|
|
20240528,155900,52083860400,44350,44350,44350,44350,0
|
|
20240528,155800,52083860400,44350,44350,44350,44350,0
|
|
20240528,155700,52083860400,44350,44350,44350,44350,0
|
|
20240528,155600,52083860400,44350,44350,44350,44350,0
|
|
20240528,155500,52083860400,44350,44350,44350,44350,0
|
|
20240528,155400,52083860400,44350,44350,44350,44350,0
|
|
20240528,155300,52083860400,44350,44350,44350,44350,0
|
|
20240528,155200,52083860400,44350,44350,44350,44350,0
|
|
20240528,155100,52083860400,44350,44350,44350,44350,0
|
|
20240528,155000,52083860400,44350,44350,44350,44350,0
|
|
20240528,154900,52083860400,44350,44350,44350,44350,0
|
|
20240528,154800,52083860400,44350,44350,44350,44350,0
|
|
20240528,154700,52083860400,44350,44350,44350,44350,0
|
|
20240528,154600,52083860400,44350,44350,44350,44350,0
|
|
20240528,154500,52083860400,44350,44350,44350,44350,17800
|
|
20240528,154400,52083860400,44350,44350,44350,44350,0
|
|
20240528,154300,52083860400,44350,44350,44350,44350,0
|
|
20240528,154200,52083860400,44350,44350,44350,44350,0
|
|
20240528,154100,52083860400,44350,44350,44350,44350,0
|
|
20240528,154000,52083860400,44350,44350,44350,44350,0
|
|
20240528,153900,52083860400,44350,44350,44350,44350,0
|
|
20240528,153800,52083860400,44350,44350,44350,44350,0
|
|
20240528,153700,52083860400,44350,44350,44350,44350,0
|
|
20240528,153600,52083860400,44350,44350,44350,44350,0
|
|
20240528,153500,52083860400,44350,44350,44350,44350,0
|
|
20240528,153400,52083860400,44350,44350,44350,44350,0
|
|
20240528,153300,52083860400,44350,44350,44350,44350,0
|
|
20240528,153200,52083860400,44350,44350,44350,44350,0
|
|
20240528,153100,52083860400,44350,44350,44350,44350,0
|
|
20240528,153000,52083860400,44350,44350,44350,44350,17800
|
|
20240528,152900,51294430400,44400,44400,44400,44400,0
|
|
20240528,152800,51294430400,44400,44400,44400,44400,0
|
|
20240528,152700,51294430400,44400,44400,44400,44400,0
|
|
20240528,152600,51294430400,44400,44400,44400,44400,0
|
|
20240528,152500,51294430400,44400,44400,44400,44400,0
|
|
20240528,152400,51294430400,44400,44400,44400,44400,0
|
|
20240528,152300,51294430400,44400,44400,44400,44400,0
|
|
20240528,152200,51294430400,44400,44400,44400,44400,0
|
|
20240528,152100,51294430400,44400,44400,44400,44400,0
|
|
20240528,152000,51294430400,44400,44400,44400,44400,0
|
|
20240528,151900,51294430400,44400,44450,44450,44400,2870
|
|
20240528,151800,51166991500,44400,44450,44450,44400,1562
|
|
20240528,151700,51097601150,44450,44400,44450,44400,1184
|
|
20240528,151600,51044987400,44400,44450,44500,44400,930
|
|
20240528,151500,51003658050,44450,44500,44500,44400,1496
|
|
20240528,151400,50937168650,44450,44450,44500,44400,2149
|
|
20240528,151300,50841634350,44450,44500,44500,44400,1174
|
|
20240528,151200,50789422850,44500,44450,44500,44450,2535
|
|
20240528,151100,50676635850,44450,44450,44500,44400,574
|
|
20240528,151000,50651104250,44400,44400,44500,44400,2069
|
|
20240528,150900,50559150550,44400,44400,44400,44350,2480
|
|
20240528,150800,50449071400,44350,44350,44400,44300,2676
|
|
20240528,150700,50330372900,44350,44400,44400,44350,711
|
|
20240528,150600,50298816000,44350,44400,44400,44350,921
|
|
20240528,150500,50257949800,44400,44400,44400,44350,760
|
|
20240528,150400,50224211100,44400,44400,44450,44350,634
|
|
20240528,150300,50196079800,44400,44400,44400,44350,4540
|
|
20240528,150200,49994690000,44400,44400,44400,44350,837
|
|
20240528,150100,49957537000,44400,44450,44450,44350,1285
|
|
20240528,150000,49900488850,44400,44450,44450,44400,1397
|
|
20240528,145900,49838429100,44450,44400,44450,44400,1233
|
|
20240528,145800,49783642900,44450,44450,44450,44400,852
|
|
20240528,145700,49745785450,44400,44450,44450,44400,1465
|
|
20240528,145600,49680673550,44450,44450,44450,44400,1185
|
|
20240528,145500,49628011700,44400,44400,44450,44400,939
|
|
20240528,145400,49586308250,44450,44450,44500,44400,1178
|
|
20240528,145300,49533944950,44450,44450,44500,44400,776
|
|
20240528,145200,49499451900,44450,44450,44500,44400,2802
|
|
20240528,145100,49374911350,44500,44500,44500,44450,1170
|
|
20240528,145000,49322847100,44500,44450,44500,44450,547
|
|
20240528,144900,49298522100,44450,44450,44500,44400,1274
|
|
20240528,144800,49241896900,44500,44450,44500,44400,1486
|
|
20240528,144700,49175855600,44450,44400,44450,44400,661
|
|
20240528,144600,49146485600,44400,44400,44450,44400,939
|
|
20240528,144500,49104755150,44450,44450,44500,44400,1007
|
|
20240528,144400,49059986800,44450,44400,44500,44400,1034
|
|
20240528,144300,49014024650,44450,44450,44450,44400,1017
|
|
20240528,144200,48968833300,44450,44450,44550,44450,1538
|
|
20240528,144100,48900395700,44450,44550,44550,44400,1133
|
|
20240528,144000,48850029700,44550,44500,44550,44450,1048
|
|
20240528,143900,48803388800,44450,44500,44500,44450,1094
|
|
20240528,143800,48754713650,44500,44450,44500,44450,1197
|
|
20240528,143700,48701470550,44450,44450,44500,44400,726
|
|
20240528,143600,48669193550,44400,44350,44450,44350,586
|
|
20240528,143500,48643162950,44400,44350,44450,44350,1084
|
|
20240528,143400,48595022950,44400,44350,44450,44350,831
|
|
20240528,143300,48558139250,44350,44400,44450,44350,720
|
|
20240528,143200,48526167250,44400,44450,44450,44350,837
|
|
20240528,143100,48489006800,44450,44450,44500,44450,1393
|
|
20240528,143000,48427049400,44500,44500,44500,44450,1206
|
|
20240528,142900,48373402650,44500,44450,44500,44450,732
|
|
20240528,142800,48340840950,44450,44400,44500,44400,866
|
|
20240528,142700,48302337000,44450,44400,44450,44400,1030
|
|
20240528,142600,48256574450,44400,44400,44400,44350,1319
|
|
20240528,142500,48198040350,44400,44400,44400,44350,795
|
|
20240528,142400,48162749450,44350,44450,44500,44350,1202
|
|
20240528,142300,48109315000,44450,44500,44500,44400,1137
|
|
20240528,142200,48058757150,44500,44400,44500,44400,648
|
|
20240528,142100,48029943450,44450,44400,44450,44300,1004
|
|
20240528,142000,47985361100,44450,44400,44450,44350,878
|
|
20240528,141900,47946342400,44400,44400,44450,44350,472
|
|
20240528,141800,47925391700,44400,44450,44450,44400,878
|
|
20240528,141700,47886388350,44450,44400,44450,44350,840
|
|
20240528,141600,47849093100,44450,44400,44450,44400,468
|
|
20240528,141500,47828304350,44400,44400,44450,44350,926
|
|
20240528,141400,47787181100,44400,44400,44400,44350,441
|
|
20240528,141300,47767601500,44350,44400,44400,44350,274
|
|
20240528,141200,47755440950,44400,44350,44400,44300,669
|
|
20240528,141100,47725741500,44300,44300,44400,44300,548
|
|
20240528,141000,47701434250,44350,44350,44350,44300,659
|
|
20240528,140900,47672215300,44350,44350,44400,44350,602
|
|
20240528,140800,47645493300,44400,44350,44400,44300,1142
|
|
20240528,140700,47594866550,44400,44400,44400,44350,870
|
|
20240528,140600,47556263600,44350,44350,44400,44350,433
|
|
20240528,140500,47537041500,44400,44350,44400,44200,7632
|
|
20240528,140400,47199096900,44350,44350,44400,44350,385
|
|
20240528,140300,47182009850,44400,44400,44400,44350,448
|
|
20240528,140200,47162122850,44400,44500,44500,44350,798
|
|
20240528,140100,47126674650,44450,44450,44500,44350,1009
|
|
20240528,140000,47081850150,44450,44400,44450,44350,571
|
|
20240528,135900,47056499800,44400,44450,44450,44350,313
|
|
20240528,135800,47042605050,44400,44450,44450,44400,754
|
|
20240528,135700,47009114900,44400,44500,44500,44400,1024
|
|
20240528,135600,46963596250,44450,44500,44500,44450,522
|
|
20240528,135500,46940383150,44450,44500,44500,44350,1273
|
|
20240528,135400,46883864400,44500,44450,44500,44450,771
|
|
20240528,135300,46849562550,44450,44450,44500,44450,406
|
|
20240528,135200,46831507150,44450,44450,44500,44450,694
|
|
20240528,135100,46800650950,44500,44500,44500,44450,766
|
|
20240528,135000,46766572400,44500,44450,44500,44450,423
|
|
20240528,134900,46747766450,44500,44450,44500,44450,402
|
|
20240528,134800,46729884750,44500,44500,44500,44450,711
|
|
20240528,134700,46698245400,44450,44450,44500,44450,462
|
|
20240528,134600,46677699500,44450,44500,44500,44450,431
|
|
20240528,134500,46658527450,44500,44450,44500,44450,612
|
|
20240528,134400,46631301950,44500,44550,44550,44450,584
|
|
20240528,134300,46605309850,44550,44500,44550,44500,461
|
|
20240528,134200,46584780750,44500,44550,44550,44500,1047
|
|
20240528,134100,46538186700,44550,44500,44550,44500,522
|
|
20240528,134000,46514938350,44500,44500,44500,44450,323
|
|
20240528,133900,46500574450,44500,44550,44550,44500,373
|
|
20240528,133800,46483970650,44550,44450,44550,44450,457
|
|
20240528,133700,46463628750,44500,44500,44550,44500,276
|
|
20240528,133600,46451339650,44500,44550,44550,44500,632
|
|
20240528,133500,46423205900,44550,44550,44550,44500,616
|
|
20240528,133400,46395774000,44550,44550,44550,44500,756
|
|
20240528,133300,46362116500,44500,44600,44600,44500,473
|
|
20240528,133200,46341045300,44550,44600,44600,44550,832
|
|
20240528,133100,46303971650,44600,44550,44600,44500,1199
|
|
20240528,133000,46250547950,44550,44550,44550,44500,670
|
|
20240528,132900,46220706600,44550,44550,44550,44550,234
|
|
20240528,132800,46210281900,44550,44550,44550,44500,473
|
|
20240528,132700,46189209800,44550,44600,44600,44550,412
|
|
20240528,132600,46170846900,44600,44550,44600,44550,428
|
|
20240528,132500,46151768300,44550,44550,44600,44500,687
|
|
20240528,132400,46121151500,44550,44500,44600,44500,228
|
|
20240528,132300,46110992400,44600,44600,44600,44550,488
|
|
20240528,132200,46089238900,44600,44500,44600,44500,391
|
|
20240528,132100,46071802150,44550,44550,44600,44500,928
|
|
20240528,132000,46030487250,44550,44550,44550,44500,229
|
|
20240528,131900,46020285350,44550,44500,44550,44500,380
|
|
20240528,131800,46003356800,44500,44550,44600,44500,1481
|
|
20240528,131700,45937426550,44550,44550,44600,44550,402
|
|
20240528,131600,45919500150,44550,44600,44600,44550,671
|
|
20240528,131500,45889597800,44550,44500,44550,44500,2545
|
|
20240528,131400,45776288800,44500,44500,44500,44450,281
|
|
20240528,131300,45763784350,44500,44500,44500,44450,280
|
|
20240528,131200,45751325700,44500,44450,44500,44450,2443
|
|
20240528,131100,45642683700,44450,44450,44450,44400,253
|
|
20240528,131000,45631443800,44400,44450,44500,44400,1111
|
|
20240528,130900,45582065800,44450,44450,44500,44450,293
|
|
20240528,130800,45569032800,44450,44450,44500,44400,1320
|
|
20240528,130700,45510370800,44450,44500,44500,44450,290
|
|
20240528,130600,45497471300,44500,44500,44500,44450,311
|
|
20240528,130500,45483633900,44500,44500,44500,44450,616
|
|
20240528,130400,45456240200,44500,44450,44500,44450,594
|
|
20240528,130300,45429824850,44450,44450,44500,44400,430
|
|
20240528,130200,45410706750,44450,44450,44500,44450,436
|
|
20240528,130100,45391322750,44450,44400,44450,44400,1148
|
|
20240528,130000,45340302200,44400,44400,44400,44350,443
|
|
20240528,125900,45320637300,44400,44400,44400,44350,446
|
|
20240528,125800,45300835200,44400,44400,44400,44350,269
|
|
20240528,125700,45288896450,44400,44300,44400,44300,568
|
|
20240528,125600,45263706500,44350,44350,44400,44350,248
|
|
20240528,125500,45252706400,44350,44300,44400,44300,1146
|
|
20240528,125400,45201874450,44300,44300,44350,44300,466
|
|
20240528,125300,45181216350,44350,44350,44400,44300,285
|
|
20240528,125200,45168573250,44350,44300,44350,44300,552
|
|
20240528,125100,45144097050,44350,44250,44350,44200,3794
|
|
20240528,125000,44976085150,44200,44300,44300,44200,3118
|
|
20240528,124900,44838080600,44300,44300,44300,44250,721
|
|
20240528,124800,44806147500,44300,44250,44300,44250,845
|
|
20240528,124700,44768747800,44300,44300,44300,44250,292
|
|
20240528,124600,44755817600,44300,44250,44300,44250,1265
|
|
20240528,124500,44699791000,44250,44350,44400,44250,2104
|
|
20240528,124400,44606571100,44350,44350,44350,44300,492
|
|
20240528,124300,44584751900,44350,44350,44400,44300,928
|
|
20240528,124200,44543596000,44350,44350,44400,44300,592
|
|
20240528,124100,44517339000,44300,44350,44400,44300,317
|
|
20240528,124000,44503276900,44350,44350,44400,44350,598
|
|
20240528,123900,44476738800,44350,44350,44400,44300,587
|
|
20240528,123800,44450707450,44350,44400,44400,44300,676
|
|
20240528,123700,44420722100,44400,44350,44400,44350,413
|
|
20240528,123600,44402390850,44350,44400,44400,44350,513
|
|
20240528,123500,44379620050,44350,44400,44400,44350,1148
|
|
20240528,123400,44328681550,44400,44400,44400,44350,448
|
|
20240528,123300,44308798800,44400,44450,44450,44350,548
|
|
20240528,123200,44284463000,44350,44400,44450,44350,583
|
|
20240528,123100,44258589650,44400,44400,44400,44350,809
|
|
20240528,123000,44222677600,44400,44450,44450,44350,1325
|
|
20240528,122900,44163846650,44450,44450,44450,44400,284
|
|
20240528,122800,44151224300,44450,44450,44450,44400,430
|
|
20240528,122700,44132117000,44400,44450,44450,44400,229
|
|
20240528,122600,44121938800,44450,44450,44450,44400,319
|
|
20240528,122500,44107764400,44450,44450,44450,44400,362
|
|
20240528,122400,44091674200,44450,44450,44450,44400,378
|
|
20240528,122300,44074884100,44450,44450,44450,44450,257
|
|
20240528,122200,44063460450,44450,44400,44450,44400,554
|
|
20240528,122100,44038842350,44450,44400,44450,44400,304
|
|
20240528,122000,44025330450,44450,44450,44450,44400,1202
|
|
20240528,121900,43971917000,44450,44450,44450,44400,632
|
|
20240528,121800,43943845050,44450,44400,44450,44350,5692
|
|
20240528,121700,43691321300,44400,44400,44450,44400,291
|
|
20240528,121600,43678392700,44400,44400,44450,44400,442
|
|
20240528,121500,43658753150,44400,44500,44500,44400,1452
|
|
20240528,121400,43594230850,44500,44550,44550,44450,364
|
|
20240528,121300,43578019200,44550,44450,44550,44450,255
|
|
20240528,121200,43566670200,44450,44550,44550,44450,388
|
|
20240528,121100,43549394800,44550,44600,44600,44550,309
|
|
20240528,121000,43535616900,44600,44550,44600,44550,190
|
|
20240528,120900,43527147350,44550,44500,44600,44500,530
|
|
20240528,120800,43503538600,44550,44450,44550,44450,347
|
|
20240528,120700,43488089450,44450,44450,44550,44400,674
|
|
20240528,120600,43458120350,44350,44550,44550,44350,4284
|
|
20240528,120500,43267848500,44550,44450,44550,44450,541
|
|
20240528,120400,43243767000,44500,44550,44550,44450,284
|
|
20240528,120300,43231129600,44550,44500,44550,44450,844
|
|
20240528,120200,43193581500,44500,44500,44500,44450,1280
|
|
20240528,120100,43136671850,44500,44550,44650,44450,1619
|
|
20240528,120000,43064587550,44550,44500,44550,44500,995
|
|
20240528,115900,43020274200,44500,44550,44600,44450,909
|
|
20240528,115800,42979796700,44600,44550,44600,44500,292
|
|
20240528,115700,42966783250,44550,44550,44600,44500,557
|
|
20240528,115600,42941963950,44550,44600,44650,44550,328
|
|
20240528,115500,42927330900,44550,44550,44600,44550,105
|
|
20240528,115400,42922652300,44600,44600,44650,44550,978
|
|
20240528,115300,42879037950,44650,44600,44650,44550,287
|
|
20240528,115200,42866229100,44600,44600,44600,44500,218
|
|
20240528,115100,42856508300,44600,44600,44600,44500,2594
|
|
20240528,115000,42740987200,44600,44550,44600,44500,484
|
|
20240528,114900,42719420450,44550,44550,44550,44500,164
|
|
20240528,114800,42712118850,44550,44500,44550,44500,347
|
|
20240528,114700,42696662850,44550,44550,44550,44550,302
|
|
20240528,114600,42683208750,44550,44500,44600,44500,372
|
|
20240528,114500,42666631500,44550,44550,44550,44450,501
|
|
20240528,114400,42644327000,44550,44550,44550,44400,2574
|
|
20240528,114300,42529836100,44550,44500,44550,44500,218
|
|
20240528,114200,42520124550,44500,44550,44550,44500,307
|
|
20240528,114100,42506453300,44600,44500,44600,44500,660
|
|
20240528,114000,42477052150,44550,44550,44600,44500,759
|
|
20240528,113900,42443233200,44550,44450,44550,44400,2468
|
|
20240528,113800,42333541250,44450,44500,44500,44450,2508
|
|
20240528,113700,42221996900,44500,44550,44550,44500,239
|
|
20240528,113600,42211353150,44550,44600,44600,44550,962
|
|
20240528,113500,42168481000,44550,44650,44650,44550,1214
|
|
20240528,113400,42114352550,44650,44600,44650,44600,179
|
|
20240528,113300,42106361350,44600,44600,44700,44600,1111
|
|
20240528,113200,42056749750,44650,44700,44700,44600,990
|
|
20240528,113100,42012543250,44750,44700,44750,44700,865
|
|
20240528,113000,41973843750,44750,44700,44750,44650,446
|
|
20240528,112900,41953900100,44650,44700,44700,44650,466
|
|
20240528,112800,41933078750,44650,44650,44700,44650,694
|
|
20240528,112700,41902085200,44600,44700,44750,44600,2031
|
|
20240528,112600,41811359700,44700,44600,44750,44600,864
|
|
20240528,112500,41772758550,44650,44700,44700,44650,566
|
|
20240528,112400,41747476750,44650,44700,44700,44650,432
|
|
20240528,112300,41728169350,44700,44650,44700,44600,1928
|
|
20240528,112200,41642091300,44650,44650,44700,44600,645
|
|
20240528,112100,41613305150,44650,44650,44650,44600,507
|
|
20240528,112000,41590673550,44650,44650,44650,44600,757
|
|
20240528,111900,41556873600,44650,44550,44700,44550,1166
|
|
20240528,111800,41504881150,44550,44650,44650,44550,1734
|
|
20240528,111700,41427561950,44650,44600,44650,44550,1747
|
|
20240528,111600,41349655450,44650,44750,44750,44650,1388
|
|
20240528,111500,41287650450,44800,44800,44800,44700,389
|
|
20240528,111400,41270232500,44800,44750,44800,44700,430
|
|
20240528,111300,41250987950,44750,44750,44800,44700,786
|
|
20240528,111200,41215804200,44750,44850,44850,44750,147
|
|
20240528,111100,41209218300,44850,44700,44850,44700,2811
|
|
20240528,111000,41083358200,44700,44700,44700,44650,700
|
|
20240528,110900,41052068950,44700,44700,44700,44650,677
|
|
20240528,110800,41021807900,44650,44700,44700,44650,582
|
|
20240528,110700,40995802850,44700,44700,44750,44650,612
|
|
20240528,110600,40968446100,44650,44700,44700,44650,629
|
|
20240528,110500,40940339500,44700,44700,44800,44700,700
|
|
20240528,110400,40909019950,44700,44750,44800,44700,814
|
|
20240528,110300,40872594200,44750,44750,44800,44700,578
|
|
20240528,110200,40846722700,44750,44700,44800,44700,1845
|
|
20240528,110100,40764153650,44700,44700,44750,44650,896
|
|
20240528,110000,40724099150,44700,44700,44750,44650,2724
|
|
20240528,105900,40602296600,44700,44650,44700,44650,637
|
|
20240528,105800,40573840000,44600,44550,44650,44550,2819
|
|
20240528,105700,40448130200,44600,44500,44600,44500,1156
|
|
20240528,105600,40396622650,44550,44500,44550,44450,405
|
|
20240528,105500,40378589400,44500,44450,44500,44450,562
|
|
20240528,105400,40353584300,44500,44500,44550,44450,864
|
|
20240528,105300,40315141350,44500,44450,44500,44400,1734
|
|
20240528,105200,40238078950,44400,44350,44500,44350,3768
|
|
20240528,105100,40070726350,44350,44400,44400,44300,7917
|
|
20240528,105000,39719787750,44350,44450,44500,44350,4013
|
|
20240528,104900,39541636250,44450,44650,44650,44400,8637
|
|
20240528,104800,39157566350,44700,44700,44750,44650,1804
|
|
20240528,104700,39076924450,44700,44700,44700,44600,2460
|
|
20240528,104600,38967164400,44700,44700,44700,44600,1748
|
|
20240528,104500,38889083050,44700,44700,44700,44650,738
|
|
20240528,104400,38856108950,44650,44700,44700,44650,770
|
|
20240528,104300,38821699250,44700,44650,44700,44650,760
|
|
20240528,104200,38787752000,44650,44550,44650,44550,4650
|
|
20240528,104100,38580343700,44550,44650,44650,44550,1168
|
|
20240528,104000,38528235200,44650,44650,44700,44500,3254
|
|
20240528,103900,38383056200,44700,44550,44750,44550,11038
|
|
20240528,103800,37890617300,44550,44600,44600,44500,6543
|
|
20240528,103700,37599286400,44600,44650,44700,44600,3135
|
|
20240528,103600,37459381400,44650,44650,44700,44650,1555
|
|
20240528,103500,37389929350,44650,44750,44750,44650,1782
|
|
20240528,103400,37310263400,44700,44750,44750,44700,1574
|
|
20240528,103300,37239868800,44700,44650,44800,44650,2866
|
|
20240528,103200,37111690900,44650,44650,44750,44600,5570
|
|
20240528,103100,36862891900,44650,44700,44750,44600,1950
|
|
20240528,103000,36775780850,44750,44700,44850,44700,1963
|
|
20240528,102900,36687894200,44700,44950,44950,44500,13954
|
|
20240528,102800,36065086300,45000,45000,45000,44900,2014
|
|
20240528,102700,35974546900,45000,45000,45050,44900,3856
|
|
20240528,102600,35801150800,44950,45150,45200,44950,7736
|
|
20240528,102500,35452314050,45150,45200,45200,45150,1436
|
|
20240528,102400,35387432500,45200,45100,45200,45050,7832
|
|
20240528,102300,35033923800,45100,45150,45150,45050,4067
|
|
20240528,102200,34850486950,45150,45050,45150,45050,11259
|
|
20240528,102100,34342694150,45050,45000,45100,45000,7027
|
|
20240528,102000,34026159650,45050,45000,45100,45000,3588
|
|
20240528,101900,33864538650,44950,45050,45100,44950,6721
|
|
20240528,101800,33561808800,45100,45000,45150,44950,45197
|
|
20240528,101700,31525933050,44950,44950,45000,44900,4914
|
|
20240528,101600,31305077500,44950,44900,44950,44850,15944
|
|
20240528,101500,30588551150,44900,44900,44950,44850,16175
|
|
20240528,101400,29862076850,44900,44800,44900,44800,13741
|
|
20240528,101300,29245617450,44800,44750,44850,44700,13782
|
|
20240528,101200,28628422800,44750,44650,44750,44550,2516
|
|
20240528,101100,28516032250,44600,44600,44650,44550,2690
|
|
20240528,101000,28396126650,44600,44650,44700,44550,4193
|
|
20240528,100900,28208992650,44650,44700,44750,44500,6564
|
|
20240528,100800,27916104750,44700,44700,44800,44650,4444
|
|
20240528,100700,27717276550,44700,44650,44750,44600,7760
|
|
20240528,100600,27370497550,44650,44650,44650,44600,1325
|
|
20240528,100500,27311357350,44700,44600,44700,44550,8109
|
|
20240528,100400,26949180700,44500,44600,44600,44450,2772
|
|
20240528,100300,26825745850,44550,44500,44600,44500,3013
|
|
20240528,100200,26691457850,44500,44400,44600,44400,2407
|
|
20240528,100100,26584292350,44400,44500,44550,44400,1380
|
|
20240528,100000,26522940050,44550,44650,44650,44500,3735
|
|
20240528,095900,26356326250,44650,44600,44650,44550,4169
|
|
20240528,095800,26170288000,44600,44550,44600,44450,4336
|
|
20240528,095700,25977407300,44550,44400,44600,44350,8616
|
|
20240528,095600,25594131950,44400,44400,44400,44350,2310
|
|
20240528,095500,25491592500,44350,44400,44400,44350,1592
|
|
20240528,095400,25420932350,44400,44500,44550,44400,2918
|
|
20240528,095300,25291140700,44550,44550,44550,44500,1648
|
|
20240528,095200,25217767500,44450,44650,44700,44450,3387
|
|
20240528,095100,25066784050,44650,44650,44750,44600,5664
|
|
20240528,095000,24813647850,44650,44650,44650,44450,4984
|
|
20240528,094900,24591571200,44650,44750,44750,44650,2085
|
|
20240528,094800,24498397700,44750,44550,44750,44500,8999
|
|
20240528,094700,24096495550,44550,44600,44650,44500,1866
|
|
20240528,094600,24013329300,44650,44550,44650,44500,2627
|
|
20240528,094500,23896210500,44600,44500,44600,44350,3596
|
|
20240528,094400,23735973650,44500,44400,44600,44300,5448
|
|
20240528,094300,23493880050,44450,44450,44550,44400,4358
|
|
20240528,094200,23300083200,44500,44650,44650,44500,3413
|
|
20240528,094100,23147997800,44650,44550,44700,44450,4035
|
|
20240528,094000,22968089350,44500,44400,44550,44400,1371
|
|
20240528,093900,22907110900,44350,44650,44650,44300,8587
|
|
20240528,093800,22525169700,44650,44800,44850,44550,7635
|
|
20240528,093700,22183563150,44850,44700,44850,44700,16846
|
|
20240528,093600,21429187150,44700,44650,44750,44600,12980
|
|
20240528,093500,20848937900,44650,44550,44650,44500,12125
|
|
20240528,093400,20308271550,44500,44450,44550,44300,8182
|
|
20240528,093300,19944553100,44450,44350,44600,44350,2498
|
|
20240528,093200,19833402850,44450,44700,44700,44400,9438
|
|
20240528,093100,19412252850,44700,44550,44700,44500,19275
|
|
20240528,093000,18551948400,44550,44600,44600,44450,4040
|
|
20240528,092900,18371968550,44600,44500,44600,44400,9858
|
|
20240528,092800,17933156100,44500,44550,44600,44450,9735
|
|
20240528,092700,17499613500,44550,44500,44600,44500,12521
|
|
20240528,092600,16941864850,44500,44350,44550,44350,8742
|
|
20240528,092500,16553058900,44400,44300,44550,44300,30457
|
|
20240528,092400,15198490700,44300,44450,44450,44200,8062
|
|
20240528,092300,14840846650,44400,44350,44450,44300,5859
|
|
20240528,092200,14580873350,44300,44350,44500,44300,17895
|
|
20240528,092100,13785909450,44350,44250,44400,44200,8484
|
|
20240528,092000,13409743500,44200,44350,44350,44150,8734
|
|
20240528,091900,13022944300,44250,44200,44350,44100,12584
|
|
20240528,091800,12465672700,44200,44200,44250,44050,5974
|
|
20240528,091700,12201921850,44200,44300,44350,44150,4622
|
|
20240528,091600,11997380300,44300,43950,44300,43900,10850
|
|
20240528,091500,11518799100,43900,43900,44000,43800,9213
|
|
20240528,091400,11114468000,43900,43900,44000,43850,2809
|
|
20240528,091300,10991075850,43900,43900,44000,43850,5715
|
|
20240528,091200,10739968150,43900,44050,44100,43900,7138
|
|
20240528,091100,10425782100,44100,44250,44450,44050,28219
|
|
20240528,091000,9176005800,44300,44150,44350,44150,21330
|
|
20240528,090900,8231941550,44150,44000,44200,43900,22418
|
|
20240528,090800,7242715950,44000,43850,44050,43700,19841
|
|
20240528,090700,6371662850,43750,43600,43950,43500,18584
|
|
20240528,090600,5557965700,43600,43950,43950,43600,12041
|
|
20240528,090500,5030928900,43950,43850,44050,43800,28590
|
|
20240528,090400,3774662750,43900,43050,44000,42900,33197
|
|
20240528,090300,2328662100,43000,43100,43150,42950,16983
|
|
20240528,090200,1597145650,43100,42650,43150,42550,15532
|
|
20240528,090100,930827500,42650,42750,42750,42550,4579
|
|
20240528,090000,735446500,42650,42900,42900,42500,16046
|