579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,183600,985608550,20300,20300,20300,20300,2216
|
|
20240517,183500,985608550,20300,20300,20300,20300,0
|
|
20240517,183400,985608550,20300,20300,20300,20300,0
|
|
20240517,183300,985608550,20300,20300,20300,20300,0
|
|
20240517,183200,985608550,20300,20300,20300,20300,0
|
|
20240517,183100,985608550,20300,20300,20300,20300,0
|
|
20240517,183000,985608550,20300,20300,20300,20300,0
|
|
20240517,182900,985608550,20300,20300,20300,20300,0
|
|
20240517,182800,985608550,20300,20300,20300,20300,0
|
|
20240517,182700,985608550,20300,20300,20300,20300,0
|
|
20240517,182600,985608550,20300,20300,20300,20300,0
|
|
20240517,182500,985608550,20300,20300,20300,20300,0
|
|
20240517,182400,985608550,20300,20300,20300,20300,0
|
|
20240517,182300,985608550,20300,20300,20300,20300,0
|
|
20240517,182200,985608550,20300,20300,20300,20300,0
|
|
20240517,182100,985608550,20300,20300,20300,20300,0
|
|
20240517,182000,985608550,20300,20300,20300,20300,0
|
|
20240517,181900,985608550,20300,20300,20300,20300,0
|
|
20240517,181800,985608550,20300,20300,20300,20300,0
|
|
20240517,181700,985608550,20300,20300,20300,20300,0
|
|
20240517,181600,985608550,20300,20300,20300,20300,0
|
|
20240517,181500,985608550,20300,20300,20300,20300,0
|
|
20240517,181400,985608550,20300,20300,20300,20300,0
|
|
20240517,181300,985608550,20300,20300,20300,20300,0
|
|
20240517,181200,985608550,20300,20300,20300,20300,0
|
|
20240517,181100,985608550,20300,20300,20300,20300,0
|
|
20240517,181000,985608550,20300,20300,20300,20300,0
|
|
20240517,180900,985608550,20300,20300,20300,20300,0
|
|
20240517,180800,985608550,20300,20300,20300,20300,0
|
|
20240517,180700,985608550,20300,20300,20300,20300,0
|
|
20240517,180600,985608550,20300,20300,20300,20300,2216
|
|
20240517,180500,985608550,20300,20300,20300,20300,0
|
|
20240517,180400,985608550,20300,20300,20300,20300,0
|
|
20240517,180300,985608550,20300,20300,20300,20300,0
|
|
20240517,180200,985608550,20300,20300,20300,20300,0
|
|
20240517,180100,985608550,20300,20300,20300,20300,0
|
|
20240517,180000,985608550,20300,20300,20300,20300,0
|
|
20240517,175900,985608550,20300,20300,20300,20300,0
|
|
20240517,175800,985608550,20300,20300,20300,20300,0
|
|
20240517,175700,985608550,20300,20300,20300,20300,0
|
|
20240517,175600,985608550,20300,20300,20300,20300,0
|
|
20240517,175500,985608550,20300,20300,20300,20300,0
|
|
20240517,175400,985608550,20300,20300,20300,20300,0
|
|
20240517,175300,985608550,20300,20300,20300,20300,0
|
|
20240517,175200,985608550,20300,20300,20300,20300,0
|
|
20240517,175100,985608550,20300,20300,20300,20300,0
|
|
20240517,175000,985608550,20300,20300,20300,20300,0
|
|
20240517,174900,985608550,20300,20300,20300,20300,0
|
|
20240517,174800,985608550,20300,20300,20300,20300,0
|
|
20240517,174700,985608550,20300,20300,20300,20300,0
|
|
20240517,174600,985608550,20300,20300,20300,20300,0
|
|
20240517,174500,985608550,20300,20300,20300,20300,0
|
|
20240517,174400,985608550,20300,20300,20300,20300,0
|
|
20240517,174300,985608550,20300,20300,20300,20300,0
|
|
20240517,174200,985608550,20300,20300,20300,20300,0
|
|
20240517,174100,985608550,20300,20300,20300,20300,0
|
|
20240517,174000,985608550,20300,20300,20300,20300,0
|
|
20240517,173900,985608550,20300,20300,20300,20300,0
|
|
20240517,173800,985608550,20300,20300,20300,20300,0
|
|
20240517,173700,985608550,20300,20300,20300,20300,0
|
|
20240517,173600,985608550,20300,20300,20300,20300,2216
|
|
20240517,173500,985608550,20300,20300,20300,20300,0
|
|
20240517,173400,985608550,20300,20300,20300,20300,0
|
|
20240517,173300,985608550,20300,20300,20300,20300,0
|
|
20240517,173200,985608550,20300,20300,20300,20300,0
|
|
20240517,173100,985608550,20300,20300,20300,20300,0
|
|
20240517,173000,985608550,20300,20300,20300,20300,0
|
|
20240517,172900,985608550,20300,20300,20300,20300,0
|
|
20240517,172800,985608550,20300,20300,20300,20300,0
|
|
20240517,172700,985608550,20300,20300,20300,20300,0
|
|
20240517,172600,985608550,20300,20300,20300,20300,0
|
|
20240517,172500,985608550,20300,20300,20300,20300,0
|
|
20240517,172400,985608550,20300,20300,20300,20300,0
|
|
20240517,172300,985608550,20300,20300,20300,20300,0
|
|
20240517,172200,985608550,20300,20300,20300,20300,0
|
|
20240517,172100,985608550,20300,20300,20300,20300,0
|
|
20240517,172000,985608550,20300,20300,20300,20300,0
|
|
20240517,171900,985608550,20300,20300,20300,20300,0
|
|
20240517,171800,985608550,20300,20300,20300,20300,0
|
|
20240517,171700,985608550,20300,20300,20300,20300,0
|
|
20240517,171600,985608550,20300,20300,20300,20300,0
|
|
20240517,171500,985608550,20300,20300,20300,20300,0
|
|
20240517,171400,985608550,20300,20300,20300,20300,0
|
|
20240517,171300,985608550,20300,20300,20300,20300,0
|
|
20240517,171200,985608550,20300,20300,20300,20300,0
|
|
20240517,171100,985608550,20300,20300,20300,20300,0
|
|
20240517,171000,985608550,20300,20300,20300,20300,0
|
|
20240517,170900,985608550,20300,20300,20300,20300,0
|
|
20240517,170800,985608550,20300,20300,20300,20300,0
|
|
20240517,170700,985608550,20300,20300,20300,20300,0
|
|
20240517,170600,985608550,20300,20300,20300,20300,2216
|
|
20240517,170500,985608550,20300,20300,20300,20300,0
|
|
20240517,170400,985608550,20300,20300,20300,20300,0
|
|
20240517,170300,985608550,20300,20300,20300,20300,0
|
|
20240517,170200,985608550,20300,20300,20300,20300,0
|
|
20240517,170100,985608550,20300,20300,20300,20300,0
|
|
20240517,170000,985608550,20300,20300,20300,20300,0
|
|
20240517,165900,985608550,20300,20300,20300,20300,0
|
|
20240517,165800,985608550,20300,20300,20300,20300,0
|
|
20240517,165700,985608550,20300,20300,20300,20300,0
|
|
20240517,165600,985608550,20300,20300,20300,20300,0
|
|
20240517,165500,985608550,20300,20300,20300,20300,0
|
|
20240517,165400,985608550,20300,20300,20300,20300,0
|
|
20240517,165300,985608550,20300,20300,20300,20300,0
|
|
20240517,165200,985608550,20300,20300,20300,20300,0
|
|
20240517,165100,985608550,20300,20300,20300,20300,0
|
|
20240517,165000,985608550,20300,20300,20300,20300,0
|
|
20240517,164900,985608550,20300,20300,20300,20300,0
|
|
20240517,164800,985608550,20300,20300,20300,20300,0
|
|
20240517,164700,985608550,20300,20300,20300,20300,0
|
|
20240517,164600,985608550,20300,20300,20300,20300,0
|
|
20240517,164500,985608550,20300,20300,20300,20300,0
|
|
20240517,164400,985608550,20300,20300,20300,20300,0
|
|
20240517,164300,985608550,20300,20300,20300,20300,0
|
|
20240517,164200,985608550,20300,20300,20300,20300,0
|
|
20240517,164100,985608550,20300,20300,20300,20300,0
|
|
20240517,164000,985608550,20300,20300,20300,20300,0
|
|
20240517,163900,985608550,20300,20300,20300,20300,0
|
|
20240517,163800,985608550,20300,20300,20300,20300,0
|
|
20240517,163700,985608550,20300,20300,20300,20300,0
|
|
20240517,163600,985608550,20300,20300,20300,20300,2216
|
|
20240517,163500,985608550,20300,20300,20300,20300,0
|
|
20240517,163400,985608550,20300,20300,20300,20300,0
|
|
20240517,163300,985608550,20300,20300,20300,20300,0
|
|
20240517,163200,985608550,20300,20300,20300,20300,0
|
|
20240517,163100,985608550,20300,20300,20300,20300,0
|
|
20240517,163000,985608550,20300,20300,20300,20300,0
|
|
20240517,162900,985608550,20300,20300,20300,20300,0
|
|
20240517,162800,985608550,20300,20300,20300,20300,0
|
|
20240517,162700,985608550,20300,20300,20300,20300,0
|
|
20240517,162600,985608550,20300,20300,20300,20300,0
|
|
20240517,162500,985608550,20300,20300,20300,20300,0
|
|
20240517,162400,985608550,20300,20300,20300,20300,0
|
|
20240517,162300,985608550,20300,20300,20300,20300,0
|
|
20240517,162200,985608550,20300,20300,20300,20300,0
|
|
20240517,162100,985608550,20300,20300,20300,20300,0
|
|
20240517,162000,985608550,20300,20300,20300,20300,0
|
|
20240517,161900,985608550,20300,20300,20300,20300,0
|
|
20240517,161800,985608550,20300,20300,20300,20300,0
|
|
20240517,161700,985608550,20300,20300,20300,20300,0
|
|
20240517,161600,985608550,20300,20300,20300,20300,0
|
|
20240517,161500,985608550,20300,20300,20300,20300,0
|
|
20240517,161400,985608550,20300,20300,20300,20300,0
|
|
20240517,161300,985608550,20300,20300,20300,20300,0
|
|
20240517,161200,985608550,20300,20300,20300,20300,0
|
|
20240517,161100,985608550,20300,20300,20300,20300,0
|
|
20240517,161000,985608550,20300,20300,20300,20300,0
|
|
20240517,160900,985608550,20300,20300,20300,20300,0
|
|
20240517,160800,985608550,20300,20300,20300,20300,0
|
|
20240517,160700,985608550,20300,20300,20300,20300,0
|
|
20240517,160600,985608550,20300,20300,20300,20300,2216
|
|
20240517,160500,985608550,20300,20300,20300,20300,0
|
|
20240517,160400,985608550,20300,20300,20300,20300,0
|
|
20240517,160300,985608550,20300,20300,20300,20300,0
|
|
20240517,160200,985608550,20300,20300,20300,20300,0
|
|
20240517,160100,985608550,20300,20300,20300,20300,0
|
|
20240517,160000,985608550,20300,20300,20300,20300,0
|
|
20240517,155900,985608550,20300,20300,20300,20300,0
|
|
20240517,155800,985608550,20300,20300,20300,20300,0
|
|
20240517,155700,985608550,20300,20300,20300,20300,0
|
|
20240517,155600,985608550,20300,20300,20300,20300,0
|
|
20240517,155500,985608550,20300,20300,20300,20300,0
|
|
20240517,155400,985608550,20300,20300,20300,20300,0
|
|
20240517,155300,985608550,20300,20300,20300,20300,0
|
|
20240517,155200,985608550,20300,20300,20300,20300,0
|
|
20240517,155100,985608550,20300,20300,20300,20300,0
|
|
20240517,155000,985608550,20300,20300,20300,20300,0
|
|
20240517,154900,985608550,20300,20300,20300,20300,0
|
|
20240517,154800,985608550,20300,20300,20300,20300,0
|
|
20240517,154700,985608550,20300,20300,20300,20300,0
|
|
20240517,154600,985608550,20300,20300,20300,20300,0
|
|
20240517,154500,985608550,20300,20300,20300,20300,0
|
|
20240517,154400,985608550,20300,20300,20300,20300,0
|
|
20240517,154300,985608550,20300,20300,20300,20300,0
|
|
20240517,154200,985608550,20300,20300,20300,20300,0
|
|
20240517,154100,985608550,20300,20300,20300,20300,0
|
|
20240517,154000,985608550,20300,20300,20300,20300,0
|
|
20240517,153900,985608550,20300,20300,20300,20300,0
|
|
20240517,153800,985608550,20300,20300,20300,20300,0
|
|
20240517,153700,985608550,20300,20300,20300,20300,0
|
|
20240517,153600,985608550,20300,20300,20300,20300,2216
|
|
20240517,153500,985608550,20300,20300,20300,20300,0
|
|
20240517,153400,985608550,20300,20300,20300,20300,0
|
|
20240517,153300,985608550,20300,20300,20300,20300,0
|
|
20240517,153200,985608550,20300,20300,20300,20300,0
|
|
20240517,153100,985608550,20300,20300,20300,20300,0
|
|
20240517,153000,985608550,20300,20300,20300,20300,2216
|
|
20240517,152900,940623750,20350,20350,20350,20350,0
|
|
20240517,152800,940623750,20350,20350,20350,20350,0
|
|
20240517,152700,940623750,20350,20350,20350,20350,0
|
|
20240517,152600,940623750,20350,20350,20350,20350,0
|
|
20240517,152500,940623750,20350,20350,20350,20350,0
|
|
20240517,152400,940623750,20350,20350,20350,20350,0
|
|
20240517,152300,940623750,20350,20350,20350,20350,0
|
|
20240517,152200,940623750,20350,20350,20350,20350,0
|
|
20240517,152100,940623750,20350,20350,20350,20350,0
|
|
20240517,152000,940623750,20350,20350,20350,20350,0
|
|
20240517,151900,940623750,20350,20350,20450,20350,276
|
|
20240517,151800,935007050,20350,20350,20400,20350,554
|
|
20240517,151700,923732800,20450,20450,20450,20350,64
|
|
20240517,151600,922428700,20350,20450,20450,20350,267
|
|
20240517,151500,916993850,20450,20450,20450,20350,49
|
|
20240517,151400,915995000,20350,20350,20450,20350,90
|
|
20240517,151300,914162000,20400,20450,20450,20350,269
|
|
20240517,151200,908675250,20450,20350,20450,20350,60
|
|
20240517,151100,907451050,20450,20450,20450,20350,50
|
|
20240517,151000,906432000,20450,20350,20450,20350,19
|
|
20240517,150900,906043900,20400,20350,20400,20350,55
|
|
20240517,150800,904923750,20400,20400,20400,20400,23
|
|
20240517,150700,904454550,20400,20450,20450,20400,32
|
|
20240517,150600,903801200,20450,20450,20450,20400,22
|
|
20240517,150500,903351600,20450,20450,20450,20400,30
|
|
20240517,150400,902738750,20450,20400,20450,20400,161
|
|
20240517,150300,899453550,20350,20400,20400,20350,36
|
|
20240517,150200,898719950,20450,20400,20450,20400,13
|
|
20240517,150100,898454150,20450,20400,20450,20350,205
|
|
20240517,150000,894281150,20400,20400,20400,20350,25
|
|
20240517,145900,893771250,20350,20350,20350,20350,49
|
|
20240517,145800,892774100,20350,20350,20350,20350,33
|
|
20240517,145700,892102550,20350,20400,20400,20350,78
|
|
20240517,145600,890514000,20350,20350,20350,20350,2
|
|
20240517,145500,890473300,20350,20350,20350,20350,65
|
|
20240517,145400,889150550,20350,20350,20400,20350,54
|
|
20240517,145300,888051100,20350,20350,20350,20350,1
|
|
20240517,145200,888030750,20350,20350,20400,20350,49
|
|
20240517,145100,887033550,20350,20350,20400,20350,43
|
|
20240517,145000,886158450,20350,20350,20350,20350,1
|
|
20240517,144900,886138100,20350,20350,20350,20350,46
|
|
20240517,144800,885202000,20350,20350,20400,20350,45
|
|
20240517,144700,884286000,20350,20350,20350,20350,1
|
|
20240517,144600,884265650,20350,20400,20400,20350,53
|
|
20240517,144500,883186850,20400,20350,20400,20350,8
|
|
20240517,144400,883023750,20400,20350,20400,20350,80
|
|
20240517,144300,881395700,20350,20350,20350,20350,1
|
|
20240517,144200,881375350,20350,20350,20350,20350,3
|
|
20240517,144100,881314300,20350,20400,20400,20350,423
|
|
20240517,144000,872689100,20400,20350,20400,20350,5
|
|
20240517,143900,872587150,20350,20350,20450,20350,167
|
|
20240517,143800,869176500,20350,20350,20350,20350,31
|
|
20240517,143700,868545650,20350,20350,20350,20350,1
|
|
20240517,143600,868525300,20400,20350,20400,20350,54
|
|
20240517,143500,867426300,20350,20350,20350,20350,1
|
|
20240517,143400,867405950,20450,20400,20450,20350,315
|
|
20240517,143300,860979250,20350,20350,20350,20350,3
|
|
20240517,143200,860918200,20350,20350,20350,20350,1
|
|
20240517,143100,860897850,20350,20350,20350,20350,49
|
|
20240517,143000,859900700,20350,20450,20450,20350,15
|
|
20240517,142900,859594050,20350,20350,20350,20350,179
|
|
20240517,142800,855951400,20350,20450,20450,20350,21
|
|
20240517,142700,855523950,20350,20350,20350,20350,11
|
|
20240517,142600,855300100,20350,20400,20400,20350,111
|
|
20240517,142500,853039250,20400,20350,20400,20350,493
|
|
20240517,142400,842982700,20350,20350,20350,20350,68
|
|
20240517,142300,841598900,20400,20350,20400,20350,45
|
|
20240517,142200,840683100,20350,20350,20350,20350,114
|
|
20240517,142100,838363200,20350,20350,20350,20350,59
|
|
20240517,142000,837162550,20350,20350,20350,20350,11
|
|
20240517,141900,836938700,20350,20350,20400,20350,122
|
|
20240517,141800,834455950,20350,20350,20400,20350,253
|
|
20240517,141700,829299900,20350,20350,20350,20350,13
|
|
20240517,141600,829035350,20350,20350,20350,20350,68
|
|
20240517,141500,827651550,20350,20400,20400,20350,51
|
|
20240517,141400,826611800,20350,20350,20350,20350,232
|
|
20240517,141300,821890600,20350,20400,20400,20350,69
|
|
20240517,141200,820486400,20350,20350,20350,20350,21
|
|
20240517,141100,820059050,20350,20350,20350,20350,63
|
|
20240517,141000,818777000,20400,20350,20400,20350,286
|
|
20240517,140900,812956750,20350,20350,20350,20350,19
|
|
20240517,140800,812570100,20350,20350,20350,20350,53
|
|
20240517,140700,811491550,20350,20350,20350,20350,8
|
|
20240517,140600,811328750,20350,20400,20400,20350,106
|
|
20240517,140500,809171100,20350,20350,20350,20350,12
|
|
20240517,140400,808926900,20350,20350,20350,20350,10
|
|
20240517,140300,808723400,20350,20350,20350,20350,70
|
|
20240517,140200,807298900,20400,20400,20400,20350,39
|
|
20240517,140100,806503700,20350,20350,20350,20350,62
|
|
20240517,140000,805242000,20350,20350,20350,20350,74
|
|
20240517,135900,803736100,20350,20350,20400,20350,704
|
|
20240517,135800,789408900,20350,20400,20400,20350,2233
|
|
20240517,135700,743964300,20400,20400,20400,20350,173
|
|
20240517,135600,740436700,20350,20350,20400,20350,87
|
|
20240517,135500,738665750,20350,20400,20400,20350,37
|
|
20240517,135400,737911500,20400,20350,20400,20350,20
|
|
20240517,135300,737503950,20400,20400,20400,20350,199
|
|
20240517,135200,733449000,20400,20400,20400,20350,137
|
|
20240517,135100,730654600,20400,20350,20400,20350,59
|
|
20240517,135000,729451650,20350,20350,20350,20350,58
|
|
20240517,134900,728271350,20350,20350,20450,20350,37
|
|
20240517,134800,727517900,20350,20350,20400,20350,59
|
|
20240517,134700,726317200,20350,20400,20400,20350,34
|
|
20240517,134600,725624250,20400,20350,20400,20350,53
|
|
20240517,134500,724545450,20350,20450,20450,20350,55
|
|
20240517,134400,723425850,20350,20450,20450,20350,15
|
|
20240517,134300,723120500,20450,20350,20450,20350,77
|
|
20240517,134200,721552750,20450,20400,20450,20400,95
|
|
20240517,134100,719614650,20450,20350,20450,20350,2049
|
|
20240517,134000,677865700,20400,20400,20400,20350,109
|
|
20240517,133900,675644950,20350,20400,20400,20350,23
|
|
20240517,133800,675176800,20400,20400,20400,20350,396
|
|
20240517,133700,667100300,20350,20450,20450,20350,32
|
|
20240517,133600,666448500,20450,20400,20500,20400,278
|
|
20240517,133500,660777100,20500,20500,20500,20400,61
|
|
20240517,133400,659532500,20500,20500,20500,20400,14
|
|
20240517,133300,659246700,20500,20500,20500,20400,65
|
|
20240517,133200,657920400,20400,20450,20500,20400,13
|
|
20240517,133100,657655050,20400,20500,20500,20400,171
|
|
20240517,133000,654166500,20400,20500,20500,20400,89
|
|
20240517,132900,652350700,20400,20500,20500,20400,55
|
|
20240517,132800,651228500,20400,20500,20500,20400,58
|
|
20240517,132700,650045100,20400,20500,20500,20400,15
|
|
20240517,132600,649739000,20500,20500,20500,20400,20
|
|
20240517,132500,649330800,20400,20400,20500,20400,73
|
|
20240517,132400,647841400,20500,20400,20500,20400,14
|
|
20240517,132300,647555600,20500,20400,20500,20400,22
|
|
20240517,132200,647106600,20400,20500,20500,20400,60
|
|
20240517,132100,645882300,20500,20500,20500,20400,21
|
|
20240517,132000,645453700,20400,20400,20500,20400,74
|
|
20240517,131900,643943850,20400,20400,20500,20400,24
|
|
20240517,131800,643454050,20500,20500,20500,20400,52
|
|
20240517,131700,642393050,20400,20400,20500,20400,59
|
|
20240517,131600,641189250,20500,20500,20500,20400,23
|
|
20240517,131500,640719850,20400,20500,20500,20400,66
|
|
20240517,131400,639373250,20400,20400,20400,20400,20
|
|
20240517,131300,638965250,20400,20400,20400,20400,10
|
|
20240517,131200,638761250,20400,20500,20500,20400,87
|
|
20240517,131100,636984350,20400,20400,20400,20400,0
|
|
20240517,131000,636984350,20400,20400,20400,20400,56
|
|
20240517,130900,635841950,20400,20450,20450,20400,52
|
|
20240517,130800,634779050,20400,20400,20400,20400,0
|
|
20240517,130700,634779050,20400,20450,20450,20400,184
|
|
20240517,130600,631025100,20400,20450,20450,20400,11
|
|
20240517,130500,630800650,20400,20400,20400,20400,177
|
|
20240517,130400,627189850,20400,20400,20400,20400,0
|
|
20240517,130300,627189850,20400,20400,20400,20400,40
|
|
20240517,130200,626373850,20400,20450,20450,20400,288
|
|
20240517,130100,620486150,20450,20450,20450,20450,23
|
|
20240517,130000,620015800,20450,20400,20450,20400,54
|
|
20240517,125900,618914150,20400,20400,20400,20400,10
|
|
20240517,125800,618710150,20450,20450,20450,20450,0
|
|
20240517,125700,618710150,20450,20450,20450,20450,16
|
|
20240517,125600,618382950,20450,20400,20450,20400,54
|
|
20240517,125500,617280350,20450,20450,20450,20450,19
|
|
20240517,125400,616891800,20400,20500,20500,20400,64
|
|
20240517,125300,615585200,20400,20400,20400,20400,10
|
|
20240517,125200,615381200,20400,20450,20450,20400,39
|
|
20240517,125100,614585550,20450,20450,20450,20450,1
|
|
20240517,125000,614565100,20400,20400,20400,20400,0
|
|
20240517,124900,614565100,20400,20400,20400,20400,66
|
|
20240517,124800,613218700,20400,20400,20400,20400,0
|
|
20240517,124700,613218700,20400,20400,20400,20400,37
|
|
20240517,124600,612463900,20400,20400,20400,20400,90
|
|
20240517,124500,610627900,20450,20450,20500,20450,511
|
|
20240517,124400,600177900,20400,20500,20500,20400,51
|
|
20240517,124300,599137400,20400,20400,20400,20400,12
|
|
20240517,124200,598892600,20450,20450,20450,20400,113
|
|
20240517,124100,596583900,20450,20450,20450,20450,13
|
|
20240517,124000,596318050,20450,20450,20450,20450,61
|
|
20240517,123900,595070600,20400,20450,20450,20400,75
|
|
20240517,123800,593540100,20450,20450,20450,20450,5
|
|
20240517,123700,593437850,20450,20400,20450,20400,64
|
|
20240517,123600,592132150,20400,20400,20400,20400,10
|
|
20240517,123500,591928150,20400,20400,20400,20400,0
|
|
20240517,123400,591928150,20400,20400,20400,20400,50
|
|
20240517,123300,590908150,20400,20450,20450,20400,31
|
|
20240517,123200,590275500,20450,20400,20450,20400,98
|
|
20240517,123100,588273550,20400,20400,20400,20400,0
|
|
20240517,123000,588273550,20400,20400,20400,20400,0
|
|
20240517,122900,588273550,20400,20400,20400,20400,59
|
|
20240517,122800,587069950,20400,20450,20450,20400,825
|
|
20240517,122700,570236950,20450,20450,20450,20450,62
|
|
20240517,122600,568969050,20400,20400,20400,20400,54
|
|
20240517,122500,567867450,20450,20450,20450,20450,101
|
|
20240517,122400,565802000,20450,20450,20450,20450,3
|
|
20240517,122300,565740650,20500,20450,20500,20400,1105
|
|
20240517,122200,543143450,20450,20450,20450,20450,0
|
|
20240517,122100,543143450,20450,20550,20550,20450,62
|
|
20240517,122000,541874950,20450,20450,20450,20450,0
|
|
20240517,121900,541874950,20450,20450,20450,20450,56
|
|
20240517,121800,540729750,20450,20450,20450,20450,0
|
|
20240517,121700,540729750,20450,20450,20450,20450,0
|
|
20240517,121600,540729750,20450,20450,20450,20450,56
|
|
20240517,121500,539584550,20450,20450,20450,20450,0
|
|
20240517,121400,539584550,20450,20450,20450,20450,53
|
|
20240517,121300,538500700,20550,20450,20550,20450,13
|
|
20240517,121200,538234750,20450,20450,20450,20450,1676
|
|
20240517,121100,503960550,20450,20450,20450,20450,40
|
|
20240517,121000,503142550,20450,20450,20450,20450,0
|
|
20240517,120900,503142550,20450,20450,20500,20450,80
|
|
20240517,120800,501505800,20550,20550,20550,20550,1
|
|
20240517,120700,501485250,20450,20450,20450,20450,0
|
|
20240517,120600,501485250,20450,20500,20500,20450,68
|
|
20240517,120500,500093650,20500,20500,20500,20500,250
|
|
20240517,120400,494968650,20450,20450,20450,20450,55
|
|
20240517,120300,493843900,20450,20450,20450,20450,10
|
|
20240517,120200,493639400,20500,20500,20500,20500,10
|
|
20240517,120100,493434400,20450,20500,20500,20450,240
|
|
20240517,120000,488522150,20500,20500,20500,20500,1
|
|
20240517,115900,488501650,20450,20450,20450,20450,10
|
|
20240517,115800,488297150,20450,20500,20500,20450,203
|
|
20240517,115700,484138400,20500,20500,20500,20500,100
|
|
20240517,115600,482088400,20450,20450,20450,20450,48
|
|
20240517,115500,481106800,20500,20450,20500,20450,2
|
|
20240517,115400,481065850,20500,20500,20500,20500,112
|
|
20240517,115300,478769850,20450,20500,20500,20450,98
|
|
20240517,115200,476763750,20500,20500,20500,20500,11
|
|
20240517,115100,476538250,20450,20450,20450,20450,45
|
|
20240517,115000,475618000,20500,20500,20500,20500,5
|
|
20240517,114900,475515500,20450,20500,20500,20450,11
|
|
20240517,114800,475290500,20450,20500,20500,20450,100
|
|
20240517,114700,473242900,20500,20500,20500,20500,4
|
|
20240517,114600,473160900,20450,20500,20500,20450,57
|
|
20240517,114500,471995100,20500,20500,20500,20500,0
|
|
20240517,114400,471995100,20500,20500,20500,20500,10
|
|
20240517,114300,471790100,20450,20450,20450,20450,65
|
|
20240517,114200,470460850,20500,20500,20500,20500,20
|
|
20240517,114100,470050850,20500,20450,20500,20450,43
|
|
20240517,114000,469171250,20450,20450,20450,20450,0
|
|
20240517,113900,469171250,20450,20500,20500,20450,108
|
|
20240517,113800,466957750,20450,20450,20450,20450,55
|
|
20240517,113700,465833000,20500,20500,20500,20500,31
|
|
20240517,113600,465197500,20450,20450,20450,20450,48
|
|
20240517,113500,464215900,20500,20500,20500,20500,261
|
|
20240517,113400,458865400,20500,20550,20550,20500,319
|
|
20240517,113300,452323400,20450,20450,20450,20450,60
|
|
20240517,113200,451096400,20500,20500,20500,20500,98
|
|
20240517,113100,449087400,20450,20450,20450,20450,0
|
|
20240517,113000,449087400,20450,20550,20550,20450,155
|
|
20240517,112900,445911500,20450,20500,20500,20450,11
|
|
20240517,112800,445686500,20450,20500,20500,20450,153
|
|
20240517,112700,442552650,20450,20450,20450,20450,0
|
|
20240517,112600,442552650,20450,20500,20500,20450,22
|
|
20240517,112500,442102250,20450,20500,20500,20450,52
|
|
20240517,112400,441038550,20500,20500,20500,20500,2
|
|
20240517,112300,440997550,20450,20500,20500,20450,66
|
|
20240517,112200,439647800,20450,20450,20450,20450,0
|
|
20240517,112100,439647800,20450,20450,20450,20450,0
|
|
20240517,112000,439647800,20450,20450,20500,20450,171
|
|
20240517,111900,436145850,20500,20500,20500,20500,6
|
|
20240517,111800,436022850,20500,20500,20500,20450,55
|
|
20240517,111700,434897900,20500,20500,20500,20500,9
|
|
20240517,111600,434713400,20500,20500,20500,20450,41
|
|
20240517,111500,433873400,20500,20500,20500,20450,226
|
|
20240517,111400,429251400,20500,20500,20500,20500,1332
|
|
20240517,111300,401945400,20500,20550,20550,20500,76
|
|
20240517,111200,400387050,20500,20500,20500,20500,0
|
|
20240517,111100,400387050,20500,20500,20500,20500,0
|
|
20240517,111000,400387050,20500,20500,20550,20500,52
|
|
20240517,110900,399320850,20500,20500,20500,20500,0
|
|
20240517,110800,399320850,20500,20500,20500,20500,79
|
|
20240517,110700,397701350,20500,20500,20500,20500,0
|
|
20240517,110600,397701350,20500,20550,20550,20500,137
|
|
20240517,110500,394886500,20500,20500,20500,20500,45
|
|
20240517,110400,393964000,20550,20500,20550,20500,58
|
|
20240517,110300,392774100,20450,20450,20450,20450,10
|
|
20240517,110200,392569600,20500,20550,20550,20500,520
|
|
20240517,110100,381909250,20500,20500,20500,20500,531
|
|
20240517,110000,371023750,20500,20500,20500,20500,49
|
|
20240517,105900,370019250,20550,20550,20550,20550,148
|
|
20240517,105800,366977850,20500,20500,20500,20500,14
|
|
20240517,105700,366690850,20500,20550,20550,20500,235
|
|
20240517,105600,361864350,20550,20500,20550,20500,49
|
|
20240517,105500,360857900,20500,20500,20500,20500,38
|
|
20240517,105400,360078900,20500,20500,20500,20500,0
|
|
20240517,105300,360078900,20500,20500,20500,20500,186
|
|
20240517,105200,356265900,20500,20550,20550,20500,50
|
|
20240517,105100,355240850,20500,20550,20550,20500,43
|
|
20240517,105000,354358150,20500,20500,20500,20500,389
|
|
20240517,104900,346383650,20600,20500,20600,20500,2
|
|
20240517,104800,346342550,20500,20500,20500,20500,4
|
|
20240517,104700,346260550,20500,20550,20550,20500,61
|
|
20240517,104600,345009300,20550,20550,20550,20550,10
|
|
20240517,104500,344803800,20500,20500,20500,20500,0
|
|
20240517,104400,344803800,20500,20500,20500,20500,2
|
|
20240517,104300,344762800,20550,20550,20550,20550,8
|
|
20240517,104200,344598400,20600,20600,20600,20600,4
|
|
20240517,104100,344516000,20550,20550,20550,20550,0
|
|
20240517,104000,344516000,20550,20550,20550,20550,20
|
|
20240517,103900,344105000,20550,20550,20550,20550,20
|
|
20240517,103800,343694000,20600,20600,20600,20600,5
|
|
20240517,103700,343591000,20500,20600,20600,20500,41
|
|
20240517,103600,342750400,20550,20500,20550,20500,19
|
|
20240517,103500,342360550,20500,20600,20600,20450,5457
|
|
20240517,103400,230420350,20600,20600,20600,20600,0
|
|
20240517,103300,230420350,20600,20600,20600,20600,10
|
|
20240517,103200,230214350,20600,20600,20600,20600,0
|
|
20240517,103100,230214350,20600,20600,20600,20600,48
|
|
20240517,103000,229225550,20600,20600,20600,20600,10
|
|
20240517,102900,229019550,20600,20600,20600,20600,24
|
|
20240517,102800,228525150,20600,20600,20600,20600,1
|
|
20240517,102700,228504550,20600,20600,20600,20600,5
|
|
20240517,102600,228401550,20550,20550,20550,20550,10
|
|
20240517,102500,228196050,20600,20600,20600,20600,160
|
|
20240517,102400,224900050,20600,20600,20600,20600,0
|
|
20240517,102300,224900050,20600,20550,20600,20550,12
|
|
20240517,102200,224653350,20600,20600,20600,20600,0
|
|
20240517,102100,224653350,20600,20650,20650,20600,1887
|
|
20240517,102000,185770600,20650,20600,20650,20600,45
|
|
20240517,101900,184841850,20650,20650,20650,20650,0
|
|
20240517,101800,184841850,20650,20650,20650,20650,314
|
|
20240517,101700,178357750,20600,20650,20650,20600,140
|
|
20240517,101600,175473600,20600,20600,20600,20600,10
|
|
20240517,101500,175267600,20700,20700,20700,20700,10
|
|
20240517,101400,175060600,20600,20600,20600,20600,0
|
|
20240517,101300,175060600,20600,20600,20600,20600,10
|
|
20240517,101200,174854600,20700,20700,20700,20700,200
|
|
20240517,101100,170714600,20700,20700,20700,20700,0
|
|
20240517,101000,170714600,20700,20600,20700,20600,16
|
|
20240517,100900,170384400,20650,20650,20650,20650,0
|
|
20240517,100800,170384400,20650,20650,20650,20650,58
|
|
20240517,100700,169186700,20650,20650,20650,20650,0
|
|
20240517,100600,169186700,20650,20650,20650,20650,113
|
|
20240517,100500,166853250,20650,20650,20650,20650,5
|
|
20240517,100400,166750000,20650,20650,20650,20650,0
|
|
20240517,100300,166750000,20650,20650,20700,20600,179
|
|
20240517,100200,163060550,20650,20650,20650,20650,6
|
|
20240517,100100,162936650,20650,20650,20650,20650,4
|
|
20240517,100000,162854050,20650,20650,20650,20650,1780
|
|
20240517,095900,126097050,20650,20650,20650,20650,0
|
|
20240517,095800,126097050,20650,20650,20650,20650,31
|
|
20240517,095700,125456900,20650,20650,20650,20650,0
|
|
20240517,095600,125456900,20650,20650,20650,20650,10
|
|
20240517,095500,125250400,20700,20700,20700,20700,1
|
|
20240517,095400,125229700,20700,20700,20700,20700,50
|
|
20240517,095300,124194700,20650,20650,20650,20650,10
|
|
20240517,095200,123988200,20700,20650,20700,20650,6
|
|
20240517,095100,123864250,20650,20700,20700,20650,10
|
|
20240517,095000,123657500,20650,20650,20650,20650,239
|
|
20240517,094900,118722150,20700,20700,20700,20700,15
|
|
20240517,094800,118411650,20700,20700,20700,20700,8
|
|
20240517,094700,118246050,20700,20650,20700,20650,104
|
|
20240517,094600,116098250,20650,20700,20700,20650,735
|
|
20240517,094500,100883850,20750,20750,20750,20750,0
|
|
20240517,094400,100883850,20750,20750,20750,20750,2
|
|
20240517,094300,100842350,20700,20700,20700,20700,10
|
|
20240517,094200,100635350,20750,20750,20750,20750,0
|
|
20240517,094100,100635350,20750,20700,20750,20700,24
|
|
20240517,094000,100138400,20700,20700,20700,20700,10
|
|
20240517,093900,99931400,20750,20750,20750,20750,2
|
|
20240517,093800,99889900,20750,20750,20750,20750,0
|
|
20240517,093700,99889900,20750,20750,20750,20750,50
|
|
20240517,093600,98852400,20700,20750,20750,20700,13
|
|
20240517,093500,98583150,20700,20700,20700,20700,0
|
|
20240517,093400,98583150,20700,20700,20700,20700,0
|
|
20240517,093300,98583150,20700,20700,20700,20700,510
|
|
20240517,093200,88026150,20700,20700,20700,20700,0
|
|
20240517,093100,88026150,20700,20700,20700,20700,0
|
|
20240517,093000,88026150,20700,20750,20750,20700,11
|
|
20240517,092900,87798400,20700,20700,20700,20700,14
|
|
20240517,092800,87508600,20750,20700,20750,20700,217
|
|
20240517,092700,83016450,20700,20700,20700,20700,0
|
|
20240517,092600,83016450,20700,20700,20700,20700,10
|
|
20240517,092500,82809450,20700,20700,20700,20700,0
|
|
20240517,092400,82809450,20700,20700,20700,20700,0
|
|
20240517,092300,82809450,20700,20750,20750,20700,12
|
|
20240517,092200,82560950,20750,20750,20750,20750,1
|
|
20240517,092100,82540200,20750,20750,20750,20750,3
|
|
20240517,092000,82477950,20750,20700,20750,20700,177
|
|
20240517,091900,78805750,20700,20700,20700,20700,0
|
|
20240517,091800,78805750,20700,20700,20700,20700,0
|
|
20240517,091700,78805750,20700,20700,20700,20700,0
|
|
20240517,091600,78805750,20700,20750,20750,20700,20
|
|
20240517,091500,78391250,20750,20750,20750,20750,102
|
|
20240517,091400,76274750,20750,20800,20800,20750,9
|
|
20240517,091300,76087900,20750,20700,20750,20700,111
|
|
20240517,091200,73785150,20750,20700,20750,20700,8
|
|
20240517,091100,73619250,20700,20700,20750,20700,51
|
|
20240517,091000,72563200,20750,20700,20750,20700,97
|
|
20240517,090900,70550950,20700,20700,20750,20700,10
|
|
20240517,090800,70343900,20700,20700,20800,20700,581
|
|
20240517,090700,58299200,20700,20700,20700,20700,13
|
|
20240517,090600,58030100,20700,20700,20750,20700,1095
|
|
20240517,090500,35348600,20750,20750,20750,20750,682
|
|
20240517,090400,21197100,20750,20800,20800,20750,5
|
|
20240517,090300,21093250,20750,20800,20800,20750,11
|
|
20240517,090200,20864950,20800,20800,20800,20800,0
|
|
20240517,090100,20864950,20800,20800,20800,20800,239
|
|
20240517,090000,15893750,20850,20850,20850,20800,763
|