665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,200200,3830960500,27400,27400,27400,27400,1561
|
|
20240528,200100,3830960500,27400,27400,27400,27400,0
|
|
20240528,200000,3830960500,27400,27400,27400,27400,0
|
|
20240528,195900,3830960500,27400,27400,27400,27400,0
|
|
20240528,195800,3830960500,27400,27400,27400,27400,0
|
|
20240528,195700,3830960500,27400,27400,27400,27400,0
|
|
20240528,195600,3830960500,27400,27400,27400,27400,0
|
|
20240528,195500,3830960500,27400,27400,27400,27400,0
|
|
20240528,195400,3830960500,27400,27400,27400,27400,0
|
|
20240528,195300,3830960500,27400,27400,27400,27400,0
|
|
20240528,195200,3830960500,27400,27400,27400,27400,0
|
|
20240528,195100,3830960500,27400,27400,27400,27400,0
|
|
20240528,195000,3830960500,27400,27400,27400,27400,0
|
|
20240528,194900,3830960500,27400,27400,27400,27400,0
|
|
20240528,194800,3830960500,27400,27400,27400,27400,0
|
|
20240528,194700,3830960500,27400,27400,27400,27400,0
|
|
20240528,194600,3830960500,27400,27400,27400,27400,0
|
|
20240528,194500,3830960500,27400,27400,27400,27400,0
|
|
20240528,194400,3830960500,27400,27400,27400,27400,0
|
|
20240528,194300,3830960500,27400,27400,27400,27400,0
|
|
20240528,194200,3830960500,27400,27400,27400,27400,0
|
|
20240528,194100,3830960500,27400,27400,27400,27400,0
|
|
20240528,194000,3830960500,27400,27400,27400,27400,0
|
|
20240528,193900,3830960500,27400,27400,27400,27400,0
|
|
20240528,193800,3830960500,27400,27400,27400,27400,0
|
|
20240528,193700,3830960500,27400,27400,27400,27400,0
|
|
20240528,193600,3830960500,27400,27400,27400,27400,0
|
|
20240528,193500,3830960500,27400,27400,27400,27400,0
|
|
20240528,193400,3830960500,27400,27400,27400,27400,0
|
|
20240528,193300,3830960500,27400,27400,27400,27400,0
|
|
20240528,193200,3830960500,27400,27400,27400,27400,1561
|
|
20240528,193100,3830960500,27400,27400,27400,27400,0
|
|
20240528,193000,3830960500,27400,27400,27400,27400,0
|
|
20240528,192900,3830960500,27400,27400,27400,27400,0
|
|
20240528,192800,3830960500,27400,27400,27400,27400,0
|
|
20240528,192700,3830960500,27400,27400,27400,27400,0
|
|
20240528,192600,3830960500,27400,27400,27400,27400,0
|
|
20240528,192500,3830960500,27400,27400,27400,27400,0
|
|
20240528,192400,3830960500,27400,27400,27400,27400,0
|
|
20240528,192300,3830960500,27400,27400,27400,27400,0
|
|
20240528,192200,3830960500,27400,27400,27400,27400,0
|
|
20240528,192100,3830960500,27400,27400,27400,27400,0
|
|
20240528,192000,3830960500,27400,27400,27400,27400,0
|
|
20240528,191900,3830960500,27400,27400,27400,27400,0
|
|
20240528,191800,3830960500,27400,27400,27400,27400,0
|
|
20240528,191700,3830960500,27400,27400,27400,27400,0
|
|
20240528,191600,3830960500,27400,27400,27400,27400,0
|
|
20240528,191500,3830960500,27400,27400,27400,27400,0
|
|
20240528,191400,3830960500,27400,27400,27400,27400,0
|
|
20240528,191300,3830960500,27400,27400,27400,27400,0
|
|
20240528,191200,3830960500,27400,27400,27400,27400,0
|
|
20240528,191100,3830960500,27400,27400,27400,27400,0
|
|
20240528,191000,3830960500,27400,27400,27400,27400,0
|
|
20240528,190900,3830960500,27400,27400,27400,27400,0
|
|
20240528,190800,3830960500,27400,27400,27400,27400,0
|
|
20240528,190700,3830960500,27400,27400,27400,27400,0
|
|
20240528,190600,3830960500,27400,27400,27400,27400,0
|
|
20240528,190500,3830960500,27400,27400,27400,27400,0
|
|
20240528,190400,3830960500,27400,27400,27400,27400,0
|
|
20240528,190300,3830960500,27400,27400,27400,27400,0
|
|
20240528,190200,3830960500,27400,27400,27400,27400,1561
|
|
20240528,190100,3830960500,27400,27400,27400,27400,0
|
|
20240528,190000,3830960500,27400,27400,27400,27400,0
|
|
20240528,185900,3830960500,27400,27400,27400,27400,0
|
|
20240528,185800,3830960500,27400,27400,27400,27400,0
|
|
20240528,185700,3830960500,27400,27400,27400,27400,0
|
|
20240528,185600,3830960500,27400,27400,27400,27400,0
|
|
20240528,185500,3830960500,27400,27400,27400,27400,0
|
|
20240528,185400,3830960500,27400,27400,27400,27400,0
|
|
20240528,185300,3830960500,27400,27400,27400,27400,0
|
|
20240528,185200,3830960500,27400,27400,27400,27400,0
|
|
20240528,185100,3830960500,27400,27400,27400,27400,0
|
|
20240528,185000,3830960500,27400,27400,27400,27400,0
|
|
20240528,184900,3830960500,27400,27400,27400,27400,0
|
|
20240528,184800,3830960500,27400,27400,27400,27400,0
|
|
20240528,184700,3830960500,27400,27400,27400,27400,0
|
|
20240528,184600,3830960500,27400,27400,27400,27400,0
|
|
20240528,184500,3830960500,27400,27400,27400,27400,0
|
|
20240528,184400,3830960500,27400,27400,27400,27400,0
|
|
20240528,184300,3830960500,27400,27400,27400,27400,0
|
|
20240528,184200,3830960500,27400,27400,27400,27400,0
|
|
20240528,184100,3830960500,27400,27400,27400,27400,0
|
|
20240528,184000,3830960500,27400,27400,27400,27400,0
|
|
20240528,183900,3830960500,27400,27400,27400,27400,0
|
|
20240528,183800,3830960500,27400,27400,27400,27400,0
|
|
20240528,183700,3830960500,27400,27400,27400,27400,0
|
|
20240528,183600,3830960500,27400,27400,27400,27400,0
|
|
20240528,183500,3830960500,27400,27400,27400,27400,0
|
|
20240528,183400,3830960500,27400,27400,27400,27400,0
|
|
20240528,183300,3830960500,27400,27400,27400,27400,0
|
|
20240528,183200,3830960500,27400,27400,27400,27400,1561
|
|
20240528,183100,3830960500,27400,27400,27400,27400,0
|
|
20240528,183000,3830960500,27400,27400,27400,27400,0
|
|
20240528,182900,3830960500,27400,27400,27400,27400,0
|
|
20240528,182800,3830960500,27400,27400,27400,27400,0
|
|
20240528,182700,3830960500,27400,27400,27400,27400,0
|
|
20240528,182600,3830960500,27400,27400,27400,27400,0
|
|
20240528,182500,3830960500,27400,27400,27400,27400,0
|
|
20240528,182400,3830960500,27400,27400,27400,27400,0
|
|
20240528,182300,3830960500,27400,27400,27400,27400,0
|
|
20240528,182200,3830960500,27400,27400,27400,27400,0
|
|
20240528,182100,3830960500,27400,27400,27400,27400,0
|
|
20240528,182000,3830960500,27400,27400,27400,27400,0
|
|
20240528,181900,3830960500,27400,27400,27400,27400,0
|
|
20240528,181800,3830960500,27400,27400,27400,27400,0
|
|
20240528,181700,3830960500,27400,27400,27400,27400,0
|
|
20240528,181600,3830960500,27400,27400,27400,27400,0
|
|
20240528,181500,3830960500,27400,27400,27400,27400,0
|
|
20240528,181400,3830960500,27400,27400,27400,27400,0
|
|
20240528,181300,3830960500,27400,27400,27400,27400,0
|
|
20240528,181200,3830960500,27400,27400,27400,27400,0
|
|
20240528,181100,3830960500,27400,27400,27400,27400,0
|
|
20240528,181000,3830960500,27400,27400,27400,27400,0
|
|
20240528,180900,3830960500,27400,27400,27400,27400,0
|
|
20240528,180800,3830960500,27400,27400,27400,27400,0
|
|
20240528,180700,3830960500,27400,27400,27400,27400,0
|
|
20240528,180600,3830960500,27400,27400,27400,27400,0
|
|
20240528,180500,3830960500,27400,27400,27400,27400,0
|
|
20240528,180400,3830960500,27400,27400,27400,27400,0
|
|
20240528,180300,3830960500,27400,27400,27400,27400,0
|
|
20240528,180200,3830960500,27400,27400,27400,27400,1561
|
|
20240528,180100,3830960500,27400,27400,27400,27400,0
|
|
20240528,180000,3830960500,27400,27400,27400,27400,0
|
|
20240528,175900,3830960500,27400,27400,27400,27400,0
|
|
20240528,175800,3830960500,27400,27400,27400,27400,0
|
|
20240528,175700,3830960500,27400,27400,27400,27400,0
|
|
20240528,175600,3830960500,27400,27400,27400,27400,0
|
|
20240528,175500,3830960500,27400,27400,27400,27400,0
|
|
20240528,175400,3830960500,27400,27400,27400,27400,0
|
|
20240528,175300,3830960500,27400,27400,27400,27400,0
|
|
20240528,175200,3830960500,27400,27400,27400,27400,0
|
|
20240528,175100,3830960500,27400,27400,27400,27400,0
|
|
20240528,175000,3830960500,27400,27400,27400,27400,0
|
|
20240528,174900,3830960500,27400,27400,27400,27400,0
|
|
20240528,174800,3830960500,27400,27400,27400,27400,0
|
|
20240528,174700,3830960500,27400,27400,27400,27400,0
|
|
20240528,174600,3830960500,27400,27400,27400,27400,0
|
|
20240528,174500,3830960500,27400,27400,27400,27400,0
|
|
20240528,174400,3830960500,27400,27400,27400,27400,0
|
|
20240528,174300,3830960500,27400,27400,27400,27400,0
|
|
20240528,174200,3830960500,27400,27400,27400,27400,0
|
|
20240528,174100,3830960500,27400,27400,27400,27400,0
|
|
20240528,174000,3830960500,27400,27400,27400,27400,0
|
|
20240528,173900,3830960500,27400,27400,27400,27400,0
|
|
20240528,173800,3830960500,27400,27400,27400,27400,0
|
|
20240528,173700,3830960500,27400,27400,27400,27400,0
|
|
20240528,173600,3830960500,27400,27400,27400,27400,0
|
|
20240528,173500,3830960500,27400,27400,27400,27400,0
|
|
20240528,173400,3830960500,27400,27400,27400,27400,0
|
|
20240528,173300,3830960500,27400,27400,27400,27400,0
|
|
20240528,173200,3830960500,27400,27400,27400,27400,1561
|
|
20240528,173100,3830960500,27400,27400,27400,27400,0
|
|
20240528,173000,3830960500,27400,27400,27400,27400,0
|
|
20240528,172900,3830960500,27400,27400,27400,27400,0
|
|
20240528,172800,3830960500,27400,27400,27400,27400,0
|
|
20240528,172700,3830960500,27400,27400,27400,27400,0
|
|
20240528,172600,3830960500,27400,27400,27400,27400,0
|
|
20240528,172500,3830960500,27400,27400,27400,27400,0
|
|
20240528,172400,3830960500,27400,27400,27400,27400,0
|
|
20240528,172300,3830960500,27400,27400,27400,27400,0
|
|
20240528,172200,3830960500,27400,27400,27400,27400,0
|
|
20240528,172100,3830960500,27400,27400,27400,27400,0
|
|
20240528,172000,3830960500,27400,27400,27400,27400,0
|
|
20240528,171900,3830960500,27400,27400,27400,27400,0
|
|
20240528,171800,3830960500,27400,27400,27400,27400,0
|
|
20240528,171700,3830960500,27400,27400,27400,27400,0
|
|
20240528,171600,3830960500,27400,27400,27400,27400,0
|
|
20240528,171500,3830960500,27400,27400,27400,27400,0
|
|
20240528,171400,3830960500,27400,27400,27400,27400,0
|
|
20240528,171300,3830960500,27400,27400,27400,27400,0
|
|
20240528,171200,3830960500,27400,27400,27400,27400,0
|
|
20240528,171100,3830960500,27400,27400,27400,27400,0
|
|
20240528,171000,3830960500,27400,27400,27400,27400,0
|
|
20240528,170900,3830960500,27400,27400,27400,27400,0
|
|
20240528,170800,3830960500,27400,27400,27400,27400,0
|
|
20240528,170700,3830960500,27400,27400,27400,27400,0
|
|
20240528,170600,3830960500,27400,27400,27400,27400,0
|
|
20240528,170500,3830960500,27400,27400,27400,27400,0
|
|
20240528,170400,3830960500,27400,27400,27400,27400,0
|
|
20240528,170300,3830960500,27400,27400,27400,27400,0
|
|
20240528,170200,3830960500,27400,27400,27400,27400,1561
|
|
20240528,170100,3830960500,27400,27400,27400,27400,0
|
|
20240528,170000,3830960500,27400,27400,27400,27400,0
|
|
20240528,165900,3830960500,27400,27400,27400,27400,0
|
|
20240528,165800,3830960500,27400,27400,27400,27400,0
|
|
20240528,165700,3830960500,27400,27400,27400,27400,0
|
|
20240528,165600,3830960500,27400,27400,27400,27400,0
|
|
20240528,165500,3830960500,27400,27400,27400,27400,0
|
|
20240528,165400,3830960500,27400,27400,27400,27400,0
|
|
20240528,165300,3830960500,27400,27400,27400,27400,0
|
|
20240528,165200,3830960500,27400,27400,27400,27400,0
|
|
20240528,165100,3830960500,27400,27400,27400,27400,0
|
|
20240528,165000,3830960500,27400,27400,27400,27400,0
|
|
20240528,164900,3830960500,27400,27400,27400,27400,0
|
|
20240528,164800,3830960500,27400,27400,27400,27400,0
|
|
20240528,164700,3830960500,27400,27400,27400,27400,0
|
|
20240528,164600,3830960500,27400,27400,27400,27400,0
|
|
20240528,164500,3830960500,27400,27400,27400,27400,0
|
|
20240528,164400,3830960500,27400,27400,27400,27400,0
|
|
20240528,164300,3830960500,27400,27400,27400,27400,0
|
|
20240528,164200,3830960500,27400,27400,27400,27400,0
|
|
20240528,164100,3830960500,27400,27400,27400,27400,0
|
|
20240528,164000,3830960500,27400,27400,27400,27400,0
|
|
20240528,163900,3830960500,27400,27400,27400,27400,0
|
|
20240528,163800,3830960500,27400,27400,27400,27400,0
|
|
20240528,163700,3830960500,27400,27400,27400,27400,0
|
|
20240528,163600,3830960500,27400,27400,27400,27400,0
|
|
20240528,163500,3830960500,27400,27400,27400,27400,0
|
|
20240528,163400,3830960500,27400,27400,27400,27400,0
|
|
20240528,163300,3830960500,27400,27400,27400,27400,0
|
|
20240528,163200,3830960500,27400,27400,27400,27400,1561
|
|
20240528,163100,3830960500,27400,27400,27400,27400,0
|
|
20240528,163000,3830960500,27400,27400,27400,27400,0
|
|
20240528,162900,3830960500,27400,27400,27400,27400,0
|
|
20240528,162800,3830960500,27400,27400,27400,27400,0
|
|
20240528,162700,3830960500,27400,27400,27400,27400,0
|
|
20240528,162600,3830960500,27400,27400,27400,27400,0
|
|
20240528,162500,3830960500,27400,27400,27400,27400,0
|
|
20240528,162400,3830960500,27400,27400,27400,27400,0
|
|
20240528,162300,3830960500,27400,27400,27400,27400,0
|
|
20240528,162200,3830960500,27400,27400,27400,27400,0
|
|
20240528,162100,3830960500,27400,27400,27400,27400,0
|
|
20240528,162000,3830960500,27400,27400,27400,27400,0
|
|
20240528,161900,3830960500,27400,27400,27400,27400,0
|
|
20240528,161800,3830960500,27400,27400,27400,27400,0
|
|
20240528,161700,3830960500,27400,27400,27400,27400,0
|
|
20240528,161600,3830960500,27400,27400,27400,27400,0
|
|
20240528,161500,3830960500,27400,27400,27400,27400,0
|
|
20240528,161400,3830960500,27400,27400,27400,27400,0
|
|
20240528,161300,3830960500,27400,27400,27400,27400,0
|
|
20240528,161200,3830960500,27400,27400,27400,27400,0
|
|
20240528,161100,3830960500,27400,27400,27400,27400,0
|
|
20240528,161000,3830960500,27400,27400,27400,27400,0
|
|
20240528,160900,3830960500,27400,27400,27400,27400,0
|
|
20240528,160800,3830960500,27400,27400,27400,27400,0
|
|
20240528,160700,3830960500,27400,27400,27400,27400,0
|
|
20240528,160600,3830960500,27400,27400,27400,27400,0
|
|
20240528,160500,3830960500,27400,27400,27400,27400,0
|
|
20240528,160400,3830960500,27400,27400,27400,27400,0
|
|
20240528,160300,3830960500,27400,27400,27400,27400,0
|
|
20240528,160200,3830960500,27400,27400,27400,27400,1561
|
|
20240528,160100,3830960500,27400,27400,27400,27400,0
|
|
20240528,160000,3830960500,27400,27400,27400,27400,0
|
|
20240528,155900,3830960500,27400,27400,27400,27400,0
|
|
20240528,155800,3830960500,27400,27400,27400,27400,0
|
|
20240528,155700,3830960500,27400,27400,27400,27400,0
|
|
20240528,155600,3830960500,27400,27400,27400,27400,0
|
|
20240528,155500,3830960500,27400,27400,27400,27400,0
|
|
20240528,155400,3830960500,27400,27400,27400,27400,0
|
|
20240528,155300,3830960500,27400,27400,27400,27400,0
|
|
20240528,155200,3830960500,27400,27400,27400,27400,0
|
|
20240528,155100,3830960500,27400,27400,27400,27400,0
|
|
20240528,155000,3830960500,27400,27400,27400,27400,0
|
|
20240528,154900,3830960500,27400,27400,27400,27400,0
|
|
20240528,154800,3830960500,27400,27400,27400,27400,0
|
|
20240528,154700,3830960500,27400,27400,27400,27400,0
|
|
20240528,154600,3830960500,27400,27400,27400,27400,0
|
|
20240528,154500,3830960500,27400,27400,27400,27400,0
|
|
20240528,154400,3830960500,27400,27400,27400,27400,0
|
|
20240528,154300,3830960500,27400,27400,27400,27400,0
|
|
20240528,154200,3830960500,27400,27400,27400,27400,0
|
|
20240528,154100,3830960500,27400,27400,27400,27400,0
|
|
20240528,154000,3830960500,27400,27400,27400,27400,0
|
|
20240528,153900,3830960500,27400,27400,27400,27400,0
|
|
20240528,153800,3830960500,27400,27400,27400,27400,0
|
|
20240528,153700,3830960500,27400,27400,27400,27400,0
|
|
20240528,153600,3830960500,27400,27400,27400,27400,0
|
|
20240528,153500,3830960500,27400,27400,27400,27400,0
|
|
20240528,153400,3830960500,27400,27400,27400,27400,0
|
|
20240528,153300,3830960500,27400,27400,27400,27400,0
|
|
20240528,153200,3830960500,27400,27400,27400,27400,1561
|
|
20240528,153100,3830960500,27400,27400,27400,27400,0
|
|
20240528,153000,3830960500,27400,27400,27400,27400,1561
|
|
20240528,152900,3788189100,27550,27550,27550,27550,0
|
|
20240528,152800,3788189100,27550,27550,27550,27550,0
|
|
20240528,152700,3788189100,27550,27550,27550,27550,0
|
|
20240528,152600,3788189100,27550,27550,27550,27550,0
|
|
20240528,152500,3788189100,27550,27550,27550,27550,0
|
|
20240528,152400,3788189100,27550,27550,27550,27550,0
|
|
20240528,152300,3788189100,27550,27550,27550,27550,0
|
|
20240528,152200,3788189100,27550,27550,27550,27550,0
|
|
20240528,152100,3788189100,27550,27550,27550,27550,0
|
|
20240528,152000,3788189100,27550,27550,27550,27550,0
|
|
20240528,151900,3788189100,27550,27550,27550,27500,296
|
|
20240528,151800,3780039750,27500,27500,27550,27500,725
|
|
20240528,151700,3760100600,27500,27450,27500,27450,97
|
|
20240528,151600,3757436700,27450,27350,27450,27350,1145
|
|
20240528,151500,3726071650,27350,27300,27350,27300,201
|
|
20240528,151400,3720576250,27300,27300,27300,27300,166
|
|
20240528,151300,3716044450,27350,27350,27350,27350,122
|
|
20240528,151200,3712707750,27350,27350,27350,27350,320
|
|
20240528,151100,3703955750,27350,27350,27350,27300,209
|
|
20240528,151000,3698248700,27300,27300,27350,27300,361
|
|
20240528,150900,3688392400,27350,27350,27350,27350,267
|
|
20240528,150800,3681089950,27350,27350,27350,27350,66
|
|
20240528,150700,3679284850,27350,27350,27400,27300,3331
|
|
20240528,150600,3588324200,27350,27400,27400,27350,304
|
|
20240528,150500,3580009350,27350,27400,27400,27350,98
|
|
20240528,150400,3577328900,27350,27400,27400,27350,245
|
|
20240528,150300,3570628050,27350,27400,27400,27350,5
|
|
20240528,150200,3570491100,27350,27400,27400,27350,54
|
|
20240528,150100,3569012300,27400,27350,27400,27350,401
|
|
20240528,150000,3558044350,27400,27400,27400,27400,133
|
|
20240528,145900,3554400150,27350,27400,27400,27350,10
|
|
20240528,145800,3554126200,27350,27400,27400,27350,304
|
|
20240528,145700,3545811650,27400,27400,27400,27350,6
|
|
20240528,145600,3545647450,27350,27350,27400,27350,21
|
|
20240528,145500,3545072750,27400,27400,27400,27400,60
|
|
20240528,145400,3543428750,27400,27400,27400,27400,1
|
|
20240528,145300,3543401350,27400,27400,27400,27400,126
|
|
20240528,145200,3539948950,27400,27400,27400,27350,213
|
|
20240528,145100,3534115350,27400,27400,27400,27400,27
|
|
20240528,145000,3533375550,27400,27350,27400,27300,203
|
|
20240528,144900,3527827650,27300,27300,27300,27300,13
|
|
20240528,144800,3527472750,27400,27300,27400,27300,203
|
|
20240528,144700,3521925550,27300,27400,27400,27300,11
|
|
20240528,144600,3521625150,27350,27350,27350,27350,71
|
|
20240528,144500,3519683300,27400,27350,27400,27350,85
|
|
20240528,144400,3517356850,27350,27350,27350,27350,118
|
|
20240528,144300,3514129550,27350,27350,27400,27350,358
|
|
20240528,144200,3504320750,27350,27400,27400,27350,65
|
|
20240528,144100,3502542500,27350,27300,27350,27300,187
|
|
20240528,144000,3497433400,27350,27300,27350,27300,703
|
|
20240528,143900,3478229400,27250,27250,27250,27250,39
|
|
20240528,143800,3477166650,27250,27250,27250,27200,350
|
|
20240528,143700,3467634650,27250,27250,27250,27250,11
|
|
20240528,143600,3467334900,27250,27250,27250,27250,34
|
|
20240528,143500,3466408400,27200,27200,27200,27200,4
|
|
20240528,143400,3466299600,27250,27250,27250,27250,5
|
|
20240528,143300,3466163350,27250,27200,27250,27200,335
|
|
20240528,143200,3457042100,27250,27250,27250,27250,5
|
|
20240528,143100,3456905850,27250,27200,27250,27200,33
|
|
20240528,143000,3456008200,27250,27200,27250,27200,738
|
|
20240528,142900,3435910300,27200,27300,27300,27200,1890
|
|
20240528,142800,3384326000,27300,27300,27300,27300,54
|
|
20240528,142700,3382851800,27300,27300,27300,27300,92
|
|
20240528,142600,3380340200,27300,27300,27350,27300,22
|
|
20240528,142500,3379739250,27300,27350,27350,27300,267
|
|
20240528,142400,3372440150,27300,27300,27300,27300,205
|
|
20240528,142300,3366843650,27300,27300,27300,27300,5
|
|
20240528,142200,3366707150,27300,27300,27350,27300,151
|
|
20240528,142100,3362584750,27300,27350,27350,27300,98
|
|
20240528,142000,3359906400,27350,27350,27350,27300,37
|
|
20240528,141900,3358895750,27350,27350,27350,27350,5
|
|
20240528,141800,3358759000,27300,27300,27300,27300,59
|
|
20240528,141700,3357148300,27350,27350,27350,27350,3
|
|
20240528,141600,3357066250,27350,27300,27350,27300,14
|
|
20240528,141500,3356683900,27300,27350,27350,27300,2578
|
|
20240528,141400,3286282900,27350,27350,27350,27350,2
|
|
20240528,141300,3286228200,27350,27400,27400,27350,45
|
|
20240528,141200,3284996950,27400,27350,27400,27350,36
|
|
20240528,141100,3284012150,27400,27400,27400,27400,50
|
|
20240528,141000,3282642150,27400,27350,27400,27350,45
|
|
20240528,140900,3281411350,27350,27350,27400,27350,82
|
|
20240528,140800,3279166150,27350,27350,27350,27350,178
|
|
20240528,140700,3274297850,27350,27400,27400,27350,186
|
|
20240528,140600,3269201950,27350,27300,27350,27300,791
|
|
20240528,140500,3247569850,27300,27300,27300,27300,11
|
|
20240528,140400,3247269550,27350,27350,27350,27350,205
|
|
20240528,140300,3241662800,27300,27350,27350,27300,146
|
|
20240528,140200,3237674500,27350,27400,27400,27350,13
|
|
20240528,140100,3237318800,27400,27350,27400,27350,182
|
|
20240528,140000,3232341050,27300,27200,27300,27200,660
|
|
20240528,135900,3214349300,27200,27250,27250,27200,68
|
|
20240528,135800,3212498350,27250,27250,27250,27250,95
|
|
20240528,135700,3209909600,27250,27250,27250,27250,29
|
|
20240528,135600,3209119350,27250,27300,27300,27250,4783
|
|
20240528,135500,3078549300,27350,27350,27350,27300,144
|
|
20240528,135400,3074616800,27350,27350,27400,27350,63
|
|
20240528,135300,3072893650,27400,27350,27400,27350,121
|
|
20240528,135200,3069582900,27350,27350,27350,27300,29
|
|
20240528,135100,3068789900,27350,27300,27400,27300,146
|
|
20240528,135000,3064799500,27350,27350,27350,27300,218
|
|
20240528,134900,3058837700,27400,27350,27400,27350,71
|
|
20240528,134800,3056894600,27400,27400,27400,27350,204
|
|
20240528,134700,3051307500,27400,27350,27400,27350,184
|
|
20240528,134600,3046273250,27350,27400,27400,27300,280
|
|
20240528,134500,3038614650,27400,27400,27400,27350,70
|
|
20240528,134400,3036697900,27400,27400,27400,27350,89
|
|
20240528,134300,3034259550,27350,27400,27400,27350,25
|
|
20240528,134200,3033575150,27400,27350,27400,27350,241
|
|
20240528,134100,3026982550,27400,27400,27400,27400,23
|
|
20240528,134000,3026352350,27400,27350,27400,27350,294
|
|
20240528,133900,3018301600,27350,27350,27400,27350,176
|
|
20240528,133800,3013487850,27350,27250,27350,27150,866
|
|
20240528,133700,2989880600,27200,27250,27250,27200,73
|
|
20240528,133600,2987894700,27250,27200,27250,27200,115
|
|
20240528,133500,2984765100,27250,27250,27250,27200,68
|
|
20240528,133400,2982914250,27250,27200,27250,27200,78
|
|
20240528,133300,2980792600,27150,27200,27200,27150,182
|
|
20240528,133200,2975846000,27250,27250,27250,27200,219
|
|
20240528,133100,2969887000,27250,27250,27250,27250,102
|
|
20240528,133000,2967107500,27250,27200,27250,27200,83
|
|
20240528,132900,2964848650,27250,27200,27250,27200,56
|
|
20240528,132800,2963323750,27200,27250,27250,27200,101
|
|
20240528,132700,2960574900,27200,27200,27250,27200,54
|
|
20240528,132600,2959104950,27200,27250,27250,27200,197
|
|
20240528,132500,2953740300,27200,27250,27250,27200,62
|
|
20240528,132400,2952053250,27250,27250,27250,27200,136
|
|
20240528,132300,2948347700,27300,27250,27300,27250,179
|
|
20240528,132200,2943468800,27250,27250,27250,27200,51
|
|
20240528,132100,2942079250,27250,27300,27300,27250,31
|
|
20240528,132000,2941233350,27300,27300,27300,27250,218
|
|
20240528,131900,2935282000,27250,27250,27300,27250,356
|
|
20240528,131800,2925569200,27300,27300,27300,27300,24
|
|
20240528,131700,2924914000,27300,27250,27300,27250,45
|
|
20240528,131600,2923686750,27200,27150,27200,27150,274
|
|
20240528,131500,2916235550,27150,27100,27150,27100,123
|
|
20240528,131400,2912899800,27050,27150,27150,27050,70
|
|
20240528,131300,2911004050,27100,27150,27150,27100,1078
|
|
20240528,131200,2881761700,27150,27150,27150,27100,304
|
|
20240528,131100,2873513100,27150,27100,27150,27100,256
|
|
20240528,131000,2866574500,27100,27100,27150,27100,121
|
|
20240528,130900,2863294400,27100,27050,27100,27050,263
|
|
20240528,130800,2856177200,27050,27150,27150,27050,309
|
|
20240528,130700,2847804550,27150,27100,27150,27050,661
|
|
20240528,130600,2829887600,27050,27050,27050,27050,72
|
|
20240528,130500,2827940000,27100,27100,27100,27050,1331
|
|
20240528,130400,2791911500,27100,27150,27150,27100,176
|
|
20240528,130300,2787139300,27100,27100,27150,27100,559
|
|
20240528,130200,2771981250,27150,27150,27150,27100,354
|
|
20240528,130100,2762378300,27150,27200,27200,27100,457
|
|
20240528,130000,2749989600,27200,27150,27200,27150,68
|
|
20240528,125900,2748142150,27200,27150,27200,27150,41
|
|
20240528,125800,2747027950,27200,27200,27200,27150,51
|
|
20240528,125700,2745642250,27100,27150,27150,27100,561
|
|
20240528,125600,2730436850,27150,27100,27150,27100,233
|
|
20240528,125500,2724117700,27150,27150,27150,27100,338
|
|
20240528,125400,2714941850,27150,27150,27150,27100,186
|
|
20240528,125300,2709897900,27150,27150,27150,27150,355
|
|
20240528,125200,2700259650,27150,27150,27200,27150,163
|
|
20240528,125100,2695833200,27200,27200,27200,27200,20
|
|
20240528,125000,2695289200,27200,27150,27200,27150,470
|
|
20240528,124900,2682523050,27150,27150,27150,27150,222
|
|
20240528,124800,2676495750,27150,27150,27150,27150,109
|
|
20240528,124700,2673536400,27200,27150,27200,27150,33
|
|
20240528,124600,2672639450,27150,27150,27200,27150,832
|
|
20240528,124500,2650049650,27150,27050,27150,27050,1017
|
|
20240528,124400,2622468750,27050,27250,27250,27000,6791
|
|
20240528,124300,2438196200,27250,27350,27350,27250,332
|
|
20240528,124200,2429135550,27300,27300,27300,27300,84
|
|
20240528,124100,2426842350,27350,27350,27350,27300,1099
|
|
20240528,124000,2396837100,27350,27350,27350,27350,23
|
|
20240528,123900,2396208050,27350,27350,27350,27300,1260
|
|
20240528,123800,2361771450,27350,27350,27400,27350,230
|
|
20240528,123700,2355479950,27400,27400,27400,27350,341
|
|
20240528,123600,2346139050,27400,27400,27400,27400,43
|
|
20240528,123500,2344960850,27350,27400,27400,27350,17
|
|
20240528,123400,2344495550,27400,27350,27400,27350,89
|
|
20240528,123300,2342060400,27400,27350,27400,27350,33
|
|
20240528,123200,2341156850,27350,27400,27400,27350,41
|
|
20240528,123100,2340034450,27400,27400,27400,27350,500
|
|
20240528,123000,2326358400,27350,27400,27400,27350,95
|
|
20240528,122900,2323759150,27350,27400,27400,27350,12
|
|
20240528,122800,2323430400,27400,27350,27400,27350,28
|
|
20240528,122700,2322663600,27400,27350,27400,27350,282
|
|
20240528,122600,2314949900,27350,27350,27400,27350,104
|
|
20240528,122500,2312104500,27350,27400,27400,27350,87
|
|
20240528,122400,2309724050,27350,27400,27400,27350,50
|
|
20240528,122300,2308354500,27350,27400,27400,27350,63
|
|
20240528,122200,2306631400,27400,27350,27400,27350,58
|
|
20240528,122100,2305044100,27400,27350,27400,27350,93
|
|
20240528,122000,2302499550,27400,27400,27400,27400,40
|
|
20240528,121900,2301403550,27400,27400,27400,27400,33
|
|
20240528,121800,2300499350,27350,27450,27450,27350,3070
|
|
20240528,121700,2216516700,27350,27400,27450,27350,1212
|
|
20240528,121600,2183355100,27450,27400,27450,27400,165
|
|
20240528,121500,2178833100,27400,27400,27450,27350,656
|
|
20240528,121400,2160881400,27350,27450,27500,27350,451
|
|
20240528,121300,2148523200,27500,27450,27500,27350,6558
|
|
20240528,121200,1968942600,27450,27500,27500,27450,124
|
|
20240528,121100,1965537800,27450,27450,27500,27450,122
|
|
20240528,121000,1962183900,27500,27500,27500,27450,67
|
|
20240528,120900,1960341800,27500,27450,27500,27400,397
|
|
20240528,120800,1949443650,27450,27500,27500,27450,4624
|
|
20240528,120700,1822399750,27500,27550,27550,27500,217
|
|
20240528,120600,1816428550,27550,27500,27550,27500,67
|
|
20240528,120500,1814584750,27500,27550,27550,27500,51
|
|
20240528,120400,1813180200,27500,27500,27500,27500,255
|
|
20240528,120300,1806167700,27500,27650,27650,27500,3326
|
|
20240528,120200,1714508000,27650,27650,27650,27650,71
|
|
20240528,120100,1712544850,27650,27650,27650,27650,21
|
|
20240528,120000,1711964200,27650,27650,27700,27650,733
|
|
20240528,115900,1691695700,27700,27700,27700,27700,20
|
|
20240528,115800,1691141700,27650,27650,27650,27650,1235
|
|
20240528,115700,1656993950,27700,27700,27700,27650,91
|
|
20240528,115600,1654473650,27700,27700,27750,27700,62
|
|
20240528,115500,1652755250,27750,27700,27750,27700,46
|
|
20240528,115400,1651480050,27700,27750,27750,27700,131
|
|
20240528,115300,1647850350,27750,27700,27750,27700,21
|
|
20240528,115200,1647267650,27700,27700,27700,27700,18
|
|
20240528,115100,1646769050,27750,27700,27750,27700,477
|
|
20240528,115000,1633555150,27700,27750,27750,27700,55
|
|
20240528,114900,1632029250,27750,27800,27800,27750,304
|
|
20240528,114800,1623592250,27800,27800,27800,27800,31
|
|
20240528,114700,1622730450,27800,27800,27800,27800,25
|
|
20240528,114600,1622035450,27750,27750,27750,27750,7
|
|
20240528,114500,1621841200,27800,27800,27800,27750,98
|
|
20240528,114400,1619120200,27800,27750,27800,27750,32
|
|
20240528,114300,1618231200,27750,27800,27800,27750,59
|
|
20240528,114200,1616592950,27800,27800,27800,27800,22
|
|
20240528,114100,1615981350,27800,27800,27800,27750,29
|
|
20240528,114000,1615175550,27750,27750,27750,27750,68
|
|
20240528,113900,1613288550,27800,27750,27800,27750,70
|
|
20240528,113800,1611345050,27750,27800,27800,27750,33
|
|
20240528,113700,1610428200,27800,27800,27800,27800,20
|
|
20240528,113600,1609872200,27800,27750,27800,27750,113
|
|
20240528,113500,1606735400,27750,27800,27800,27750,71
|
|
20240528,113400,1604761650,27800,27800,27800,27800,5
|
|
20240528,113300,1604622650,27800,27750,27800,27750,31
|
|
20240528,113200,1603761400,27800,27800,27800,27800,20
|
|
20240528,113100,1603205400,27750,27750,27800,27750,108
|
|
20240528,113000,1600207400,27750,27750,27750,27750,10
|
|
20240528,112900,1599929900,27800,27700,27800,27700,373
|
|
20240528,112800,1589594100,27750,27700,27750,27700,434
|
|
20240528,112700,1577551200,27750,27700,27750,27700,68
|
|
20240528,112600,1575667550,27750,27750,27750,27750,149
|
|
20240528,112500,1571532800,27750,27700,27750,27700,28
|
|
20240528,112400,1570756200,27750,27750,27750,27750,21
|
|
20240528,112300,1570173450,27750,27750,27750,27750,27
|
|
20240528,112200,1569424200,27700,27750,27750,27700,104
|
|
20240528,112100,1566542200,27750,27750,27750,27750,0
|
|
20240528,112000,1566542200,27750,27700,27750,27700,47
|
|
20240528,111900,1565239250,27700,27750,27750,27700,28
|
|
20240528,111800,1564462650,27700,27700,27750,27700,338
|
|
20240528,111700,1555088550,27750,27700,27750,27700,44
|
|
20240528,111600,1553868750,27750,27750,27750,27700,58
|
|
20240528,111500,1552259850,27750,27750,27750,27750,3
|
|
20240528,111400,1552176600,27750,27750,27750,27700,67
|
|
20240528,111300,1550318450,27750,27800,27800,27750,185
|
|
20240528,111200,1545183600,27800,27800,27800,27800,54
|
|
20240528,111100,1543682400,27750,27800,27800,27750,283
|
|
20240528,111000,1535815600,27750,27750,27800,27750,237
|
|
20240528,110900,1529238800,27750,27700,27750,27700,296
|
|
20240528,110800,1521028600,27750,27700,27750,27700,1423
|
|
20240528,110700,1481610850,27700,27650,27700,27650,21
|
|
20240528,110600,1481029200,27650,27600,27650,27600,14
|
|
20240528,110500,1480642650,27650,27650,27650,27650,30
|
|
20240528,110400,1479813150,27650,27650,27650,27650,120
|
|
20240528,110300,1476495150,27600,27650,27650,27600,107
|
|
20240528,110200,1473538950,27700,27700,27700,27700,170
|
|
20240528,110100,1468829950,27700,27650,27700,27650,1542
|
|
20240528,110000,1426122600,27650,27700,27700,27650,579
|
|
20240528,105900,1410112200,27650,27700,27700,27650,46
|
|
20240528,105800,1408839300,27650,27650,27700,27650,268
|
|
20240528,105700,1401428100,27650,27650,27650,27650,190
|
|
20240528,105600,1396174600,27700,27700,27700,27700,34
|
|
20240528,105500,1395232800,27700,27700,27700,27650,724
|
|
20240528,105400,1375184750,27700,27650,27700,27650,53
|
|
20240528,105300,1373718300,27700,27700,27700,27650,22
|
|
20240528,105200,1373108950,27700,27700,27700,27650,31
|
|
20240528,105100,1372250750,27650,27650,27700,27650,161
|
|
20240528,105000,1367798100,27650,27650,27650,27650,55
|
|
20240528,104900,1366277350,27700,27650,27700,27650,389
|
|
20240528,104800,1355520500,27650,27650,27700,27650,76
|
|
20240528,104700,1353418100,27650,27650,27700,27600,111
|
|
20240528,104600,1350348600,27650,27650,27650,27650,27
|
|
20240528,104500,1349602050,27650,27700,27700,27600,1002
|
|
20240528,104400,1321919350,27650,27650,27650,27650,52
|
|
20240528,104300,1320481550,27700,27650,27700,27650,55
|
|
20240528,104200,1318959800,27700,27650,27700,27650,91
|
|
20240528,104100,1316442600,27650,27650,27700,27650,127
|
|
20240528,104000,1312930050,27700,27700,27700,27650,35
|
|
20240528,103900,1311961250,27700,27650,27700,27650,61
|
|
20240528,103800,1310272100,27700,27650,27700,27600,112
|
|
20240528,103700,1307177450,27700,27700,27700,27650,104
|
|
20240528,103600,1304299800,27650,27600,27650,27600,25
|
|
20240528,103500,1303609000,27650,27600,27650,27600,32
|
|
20240528,103400,1302724250,27600,27650,27650,27600,81
|
|
20240528,103300,1300486600,27650,27650,27650,27600,387
|
|
20240528,103200,1289790100,27650,27650,27650,27650,41
|
|
20240528,103100,1288656450,27650,27600,27650,27600,27
|
|
20240528,103000,1287910250,27650,27650,27650,27650,89
|
|
20240528,102900,1285449400,27650,27650,27700,27600,1077
|
|
20240528,102800,1255670000,27650,27700,27700,27650,210
|
|
20240528,102700,1249858900,27650,27650,27700,27650,258
|
|
20240528,102600,1242724150,27700,27700,27700,27700,5
|
|
20240528,102500,1242585650,27700,27700,27700,27650,395
|
|
20240528,102400,1231646450,27700,27650,27700,27650,141
|
|
20240528,102300,1227746600,27700,27700,27700,27700,71
|
|
20240528,102200,1225779900,27650,27700,27700,27650,44
|
|
20240528,102100,1224562000,27650,27650,27700,27650,194
|
|
20240528,102000,1219196900,27650,27700,27700,27650,1097
|
|
20240528,101900,1188863850,27650,27700,27700,27650,170
|
|
20240528,101800,1184161350,27650,27750,27750,27650,820
|
|
20240528,101700,1161448100,27700,27700,27750,27700,200
|
|
20240528,101600,1155907100,27700,27800,27800,27700,2347
|
|
20240528,101500,1090785500,27800,27800,27850,27800,631
|
|
20240528,101400,1073242700,27800,27850,27850,27800,35
|
|
20240528,101300,1072268350,27850,27850,27850,27850,265
|
|
20240528,101200,1064888100,27850,27850,27900,27850,56
|
|
20240528,101100,1063327400,27900,27900,27900,27850,133
|
|
20240528,101000,1059621750,27950,27850,27950,27850,208
|
|
20240528,100900,1053818500,27850,27900,27900,27850,72
|
|
20240528,100800,1051811050,27900,27900,27900,27900,20
|
|
20240528,100700,1051253050,27850,27850,27850,27850,58
|
|
20240528,100600,1049637750,27850,27900,27900,27800,62
|
|
20240528,100500,1047911300,27900,27850,27900,27850,116
|
|
20240528,100400,1044680600,27850,27850,27850,27850,49
|
|
20240528,100300,1043315950,27800,27850,27850,27800,96
|
|
20240528,100200,1040642850,27850,27850,27900,27850,152
|
|
20240528,100100,1036408650,27850,27900,27900,27850,134
|
|
20240528,100000,1032675450,27900,27950,27950,27900,326
|
|
20240528,095900,1023579850,27950,27900,27950,27850,1132
|
|
20240528,095800,992005400,27900,27850,27900,27850,33
|
|
20240528,095700,991085200,27850,27850,27900,27850,153
|
|
20240528,095600,986823050,27850,27900,27900,27850,58
|
|
20240528,095500,985206750,27850,27850,27850,27800,20
|
|
20240528,095400,984649900,27850,27850,27850,27800,492
|
|
20240528,095300,970968550,27850,27800,27850,27800,110
|
|
20240528,095200,967908950,27850,27850,27900,27850,699
|
|
20240528,095100,948440800,27850,27900,27900,27850,561
|
|
20240528,095000,932788950,27900,27950,27950,27900,228
|
|
20240528,094900,926424200,27950,27950,27950,27950,4
|
|
20240528,094800,926312400,27950,27950,27950,27900,94
|
|
20240528,094700,923688700,27950,27900,27950,27900,22
|
|
20240528,094600,923073850,27950,27900,27950,27900,149
|
|
20240528,094500,918913450,27900,28000,28000,27900,375
|
|
20240528,094400,908431200,27950,28000,28050,27950,782
|
|
20240528,094300,886566600,28000,28050,28050,27950,79
|
|
20240528,094200,884353550,28000,28050,28050,28000,425
|
|
20240528,094100,872448400,28000,28050,28050,28000,57
|
|
20240528,094000,870850150,28000,28000,28000,27950,335
|
|
20240528,093900,861471150,27950,28050,28050,27950,401
|
|
20240528,093800,850235950,28050,28000,28050,28000,167
|
|
20240528,093700,845555200,28000,27950,28000,27900,1942
|
|
20240528,093600,791225400,27950,27950,27950,27900,129
|
|
20240528,093500,787622350,27950,27950,27950,27900,160
|
|
20240528,093400,783155600,27950,27900,27950,27900,80
|
|
20240528,093300,780921850,27900,27950,27950,27850,257
|
|
20240528,093200,773758850,27850,27900,27950,27850,384
|
|
20240528,093100,763042050,27950,27950,27950,27900,99
|
|
20240528,093000,760277600,27950,27900,27950,27900,393
|
|
20240528,092900,749312300,27900,27900,27900,27850,175
|
|
20240528,092800,744435350,27850,27900,27900,27850,139
|
|
20240528,092700,740557750,27900,27900,27900,27850,105
|
|
20240528,092600,737629550,27900,27800,27900,27800,485
|
|
20240528,092500,724123250,27800,27850,27850,27800,250
|
|
20240528,092400,717163300,27850,27800,27850,27800,95
|
|
20240528,092300,714522200,27800,27800,27850,27800,469
|
|
20240528,092200,701483400,27800,27700,27800,27700,280
|
|
20240528,092100,693715200,27700,27700,27750,27650,979
|
|
20240528,092000,666593100,27700,27550,27700,27500,2464
|
|
20240528,091900,598546100,27500,27550,27600,27500,1026
|
|
20240528,091800,570289100,27550,27600,27600,27550,231
|
|
20240528,091700,563923150,27600,27600,27600,27550,196
|
|
20240528,091600,558516350,27600,27550,27600,27500,605
|
|
20240528,091500,541850400,27500,27550,27600,27500,1373
|
|
20240528,091400,504045200,27550,27600,27600,27550,445
|
|
20240528,091300,491784150,27550,27600,27650,27500,1847
|
|
20240528,091200,440824200,27600,27700,27700,27600,1379
|
|
20240528,091100,402714900,27700,27800,27800,27700,1153
|
|
20240528,091000,370748300,27800,27850,27850,27800,247
|
|
20240528,090900,363878350,27850,27900,27900,27850,153
|
|
20240528,090800,359612000,27900,27850,27900,27850,210
|
|
20240528,090700,353759850,27850,27900,27900,27800,507
|
|
20240528,090600,339647900,27850,27850,27900,27800,1257
|
|
20240528,090500,304610850,27850,27850,27900,27800,1627
|
|
20240528,090400,259348800,27900,27850,27900,27750,1332
|
|
20240528,090300,222314300,27850,28000,28000,27850,1654
|
|
20240528,090200,176141450,28000,28050,28050,28000,645
|
|
20240528,090100,158080150,28000,27950,28050,27950,417
|
|
20240528,090000,146411150,27800,28350,28350,27800,5206
|