676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,201300,1022250150,20250,20250,20250,20250,2926
|
|
20240527,201200,1022250150,20250,20250,20250,20250,0
|
|
20240527,201100,1022250150,20250,20250,20250,20250,0
|
|
20240527,201000,1022250150,20250,20250,20250,20250,0
|
|
20240527,200900,1022250150,20250,20250,20250,20250,0
|
|
20240527,200800,1022250150,20250,20250,20250,20250,0
|
|
20240527,200700,1022250150,20250,20250,20250,20250,0
|
|
20240527,200600,1022250150,20250,20250,20250,20250,0
|
|
20240527,200500,1022250150,20250,20250,20250,20250,0
|
|
20240527,200400,1022250150,20250,20250,20250,20250,0
|
|
20240527,200300,1022250150,20250,20250,20250,20250,0
|
|
20240527,200200,1022250150,20250,20250,20250,20250,0
|
|
20240527,200100,1022250150,20250,20250,20250,20250,0
|
|
20240527,200000,1022250150,20250,20250,20250,20250,0
|
|
20240527,195900,1022250150,20250,20250,20250,20250,0
|
|
20240527,195800,1022250150,20250,20250,20250,20250,0
|
|
20240527,195700,1022250150,20250,20250,20250,20250,0
|
|
20240527,195600,1022250150,20250,20250,20250,20250,0
|
|
20240527,195500,1022250150,20250,20250,20250,20250,0
|
|
20240527,195400,1022250150,20250,20250,20250,20250,0
|
|
20240527,195300,1022250150,20250,20250,20250,20250,0
|
|
20240527,195200,1022250150,20250,20250,20250,20250,0
|
|
20240527,195100,1022250150,20250,20250,20250,20250,0
|
|
20240527,195000,1022250150,20250,20250,20250,20250,0
|
|
20240527,194900,1022250150,20250,20250,20250,20250,0
|
|
20240527,194800,1022250150,20250,20250,20250,20250,0
|
|
20240527,194700,1022250150,20250,20250,20250,20250,0
|
|
20240527,194600,1022250150,20250,20250,20250,20250,0
|
|
20240527,194500,1022250150,20250,20250,20250,20250,0
|
|
20240527,194400,1022250150,20250,20250,20250,20250,0
|
|
20240527,194300,1022250150,20250,20250,20250,20250,2926
|
|
20240527,194200,1022250150,20250,20250,20250,20250,0
|
|
20240527,194100,1022250150,20250,20250,20250,20250,0
|
|
20240527,194000,1022250150,20250,20250,20250,20250,0
|
|
20240527,193900,1022250150,20250,20250,20250,20250,0
|
|
20240527,193800,1022250150,20250,20250,20250,20250,0
|
|
20240527,193700,1022250150,20250,20250,20250,20250,0
|
|
20240527,193600,1022250150,20250,20250,20250,20250,0
|
|
20240527,193500,1022250150,20250,20250,20250,20250,0
|
|
20240527,193400,1022250150,20250,20250,20250,20250,0
|
|
20240527,193300,1022250150,20250,20250,20250,20250,0
|
|
20240527,193200,1022250150,20250,20250,20250,20250,0
|
|
20240527,193100,1022250150,20250,20250,20250,20250,0
|
|
20240527,193000,1022250150,20250,20250,20250,20250,0
|
|
20240527,192900,1022250150,20250,20250,20250,20250,0
|
|
20240527,192800,1022250150,20250,20250,20250,20250,0
|
|
20240527,192700,1022250150,20250,20250,20250,20250,0
|
|
20240527,192600,1022250150,20250,20250,20250,20250,0
|
|
20240527,192500,1022250150,20250,20250,20250,20250,0
|
|
20240527,192400,1022250150,20250,20250,20250,20250,0
|
|
20240527,192300,1022250150,20250,20250,20250,20250,0
|
|
20240527,192200,1022250150,20250,20250,20250,20250,0
|
|
20240527,192100,1022250150,20250,20250,20250,20250,0
|
|
20240527,192000,1022250150,20250,20250,20250,20250,0
|
|
20240527,191900,1022250150,20250,20250,20250,20250,0
|
|
20240527,191800,1022250150,20250,20250,20250,20250,0
|
|
20240527,191700,1022250150,20250,20250,20250,20250,0
|
|
20240527,191600,1022250150,20250,20250,20250,20250,0
|
|
20240527,191500,1022250150,20250,20250,20250,20250,0
|
|
20240527,191400,1022250150,20250,20250,20250,20250,0
|
|
20240527,191300,1022250150,20250,20250,20250,20250,2926
|
|
20240527,191200,1022250150,20250,20250,20250,20250,0
|
|
20240527,191100,1022250150,20250,20250,20250,20250,0
|
|
20240527,191000,1022250150,20250,20250,20250,20250,0
|
|
20240527,190900,1022250150,20250,20250,20250,20250,0
|
|
20240527,190800,1022250150,20250,20250,20250,20250,0
|
|
20240527,190700,1022250150,20250,20250,20250,20250,0
|
|
20240527,190600,1022250150,20250,20250,20250,20250,0
|
|
20240527,190500,1022250150,20250,20250,20250,20250,0
|
|
20240527,190400,1022250150,20250,20250,20250,20250,0
|
|
20240527,190300,1022250150,20250,20250,20250,20250,0
|
|
20240527,190200,1022250150,20250,20250,20250,20250,0
|
|
20240527,190100,1022250150,20250,20250,20250,20250,0
|
|
20240527,190000,1022250150,20250,20250,20250,20250,0
|
|
20240527,185900,1022250150,20250,20250,20250,20250,0
|
|
20240527,185800,1022250150,20250,20250,20250,20250,0
|
|
20240527,185700,1022250150,20250,20250,20250,20250,0
|
|
20240527,185600,1022250150,20250,20250,20250,20250,0
|
|
20240527,185500,1022250150,20250,20250,20250,20250,0
|
|
20240527,185400,1022250150,20250,20250,20250,20250,0
|
|
20240527,185300,1022250150,20250,20250,20250,20250,0
|
|
20240527,185200,1022250150,20250,20250,20250,20250,0
|
|
20240527,185100,1022250150,20250,20250,20250,20250,0
|
|
20240527,185000,1022250150,20250,20250,20250,20250,0
|
|
20240527,184900,1022250150,20250,20250,20250,20250,0
|
|
20240527,184800,1022250150,20250,20250,20250,20250,0
|
|
20240527,184700,1022250150,20250,20250,20250,20250,0
|
|
20240527,184600,1022250150,20250,20250,20250,20250,0
|
|
20240527,184500,1022250150,20250,20250,20250,20250,0
|
|
20240527,184400,1022250150,20250,20250,20250,20250,0
|
|
20240527,184300,1022250150,20250,20250,20250,20250,2926
|
|
20240527,184200,1022250150,20250,20250,20250,20250,0
|
|
20240527,184100,1022250150,20250,20250,20250,20250,0
|
|
20240527,184000,1022250150,20250,20250,20250,20250,0
|
|
20240527,183900,1022250150,20250,20250,20250,20250,0
|
|
20240527,183800,1022250150,20250,20250,20250,20250,0
|
|
20240527,183700,1022250150,20250,20250,20250,20250,0
|
|
20240527,183600,1022250150,20250,20250,20250,20250,0
|
|
20240527,183500,1022250150,20250,20250,20250,20250,0
|
|
20240527,183400,1022250150,20250,20250,20250,20250,0
|
|
20240527,183300,1022250150,20250,20250,20250,20250,0
|
|
20240527,183200,1022250150,20250,20250,20250,20250,0
|
|
20240527,183100,1022250150,20250,20250,20250,20250,0
|
|
20240527,183000,1022250150,20250,20250,20250,20250,0
|
|
20240527,182900,1022250150,20250,20250,20250,20250,0
|
|
20240527,182800,1022250150,20250,20250,20250,20250,0
|
|
20240527,182700,1022250150,20250,20250,20250,20250,0
|
|
20240527,182600,1022250150,20250,20250,20250,20250,0
|
|
20240527,182500,1022250150,20250,20250,20250,20250,0
|
|
20240527,182400,1022250150,20250,20250,20250,20250,0
|
|
20240527,182300,1022250150,20250,20250,20250,20250,0
|
|
20240527,182200,1022250150,20250,20250,20250,20250,0
|
|
20240527,182100,1022250150,20250,20250,20250,20250,0
|
|
20240527,182000,1022250150,20250,20250,20250,20250,0
|
|
20240527,181900,1022250150,20250,20250,20250,20250,0
|
|
20240527,181800,1022250150,20250,20250,20250,20250,0
|
|
20240527,181700,1022250150,20250,20250,20250,20250,0
|
|
20240527,181600,1022250150,20250,20250,20250,20250,0
|
|
20240527,181500,1022250150,20250,20250,20250,20250,0
|
|
20240527,181400,1022250150,20250,20250,20250,20250,0
|
|
20240527,181300,1022250150,20250,20250,20250,20250,2926
|
|
20240527,181200,1022250150,20250,20250,20250,20250,0
|
|
20240527,181100,1022250150,20250,20250,20250,20250,0
|
|
20240527,181000,1022250150,20250,20250,20250,20250,0
|
|
20240527,180900,1022250150,20250,20250,20250,20250,0
|
|
20240527,180800,1022250150,20250,20250,20250,20250,0
|
|
20240527,180700,1022250150,20250,20250,20250,20250,0
|
|
20240527,180600,1022250150,20250,20250,20250,20250,0
|
|
20240527,180500,1022250150,20250,20250,20250,20250,0
|
|
20240527,180400,1022250150,20250,20250,20250,20250,0
|
|
20240527,180300,1022250150,20250,20250,20250,20250,0
|
|
20240527,180200,1022250150,20250,20250,20250,20250,0
|
|
20240527,180100,1022250150,20250,20250,20250,20250,0
|
|
20240527,180000,1022250150,20250,20250,20250,20250,0
|
|
20240527,175900,1022250150,20250,20250,20250,20250,0
|
|
20240527,175800,1022250150,20250,20250,20250,20250,0
|
|
20240527,175700,1022250150,20250,20250,20250,20250,0
|
|
20240527,175600,1022250150,20250,20250,20250,20250,0
|
|
20240527,175500,1022250150,20250,20250,20250,20250,0
|
|
20240527,175400,1022250150,20250,20250,20250,20250,0
|
|
20240527,175300,1022250150,20250,20250,20250,20250,0
|
|
20240527,175200,1022250150,20250,20250,20250,20250,0
|
|
20240527,175100,1022250150,20250,20250,20250,20250,0
|
|
20240527,175000,1022250150,20250,20250,20250,20250,0
|
|
20240527,174900,1022250150,20250,20250,20250,20250,0
|
|
20240527,174800,1022250150,20250,20250,20250,20250,0
|
|
20240527,174700,1022250150,20250,20250,20250,20250,0
|
|
20240527,174600,1022250150,20250,20250,20250,20250,0
|
|
20240527,174500,1022250150,20250,20250,20250,20250,0
|
|
20240527,174400,1022250150,20250,20250,20250,20250,0
|
|
20240527,174300,1022250150,20250,20250,20250,20250,2926
|
|
20240527,174200,1022250150,20250,20250,20250,20250,0
|
|
20240527,174100,1022250150,20250,20250,20250,20250,0
|
|
20240527,174000,1022250150,20250,20250,20250,20250,0
|
|
20240527,173900,1022250150,20250,20250,20250,20250,0
|
|
20240527,173800,1022250150,20250,20250,20250,20250,0
|
|
20240527,173700,1022250150,20250,20250,20250,20250,0
|
|
20240527,173600,1022250150,20250,20250,20250,20250,0
|
|
20240527,173500,1022250150,20250,20250,20250,20250,0
|
|
20240527,173400,1022250150,20250,20250,20250,20250,0
|
|
20240527,173300,1022250150,20250,20250,20250,20250,0
|
|
20240527,173200,1022250150,20250,20250,20250,20250,0
|
|
20240527,173100,1022250150,20250,20250,20250,20250,0
|
|
20240527,173000,1022250150,20250,20250,20250,20250,0
|
|
20240527,172900,1022250150,20250,20250,20250,20250,0
|
|
20240527,172800,1022250150,20250,20250,20250,20250,0
|
|
20240527,172700,1022250150,20250,20250,20250,20250,0
|
|
20240527,172600,1022250150,20250,20250,20250,20250,0
|
|
20240527,172500,1022250150,20250,20250,20250,20250,0
|
|
20240527,172400,1022250150,20250,20250,20250,20250,0
|
|
20240527,172300,1022250150,20250,20250,20250,20250,0
|
|
20240527,172200,1022250150,20250,20250,20250,20250,0
|
|
20240527,172100,1022250150,20250,20250,20250,20250,0
|
|
20240527,172000,1022250150,20250,20250,20250,20250,0
|
|
20240527,171900,1022250150,20250,20250,20250,20250,0
|
|
20240527,171800,1022250150,20250,20250,20250,20250,0
|
|
20240527,171700,1022250150,20250,20250,20250,20250,0
|
|
20240527,171600,1022250150,20250,20250,20250,20250,0
|
|
20240527,171500,1022250150,20250,20250,20250,20250,0
|
|
20240527,171400,1022250150,20250,20250,20250,20250,0
|
|
20240527,171300,1022250150,20250,20250,20250,20250,2926
|
|
20240527,171200,1022250150,20250,20250,20250,20250,0
|
|
20240527,171100,1022250150,20250,20250,20250,20250,0
|
|
20240527,171000,1022250150,20250,20250,20250,20250,0
|
|
20240527,170900,1022250150,20250,20250,20250,20250,0
|
|
20240527,170800,1022250150,20250,20250,20250,20250,0
|
|
20240527,170700,1022250150,20250,20250,20250,20250,0
|
|
20240527,170600,1022250150,20250,20250,20250,20250,0
|
|
20240527,170500,1022250150,20250,20250,20250,20250,0
|
|
20240527,170400,1022250150,20250,20250,20250,20250,0
|
|
20240527,170300,1022250150,20250,20250,20250,20250,0
|
|
20240527,170200,1022250150,20250,20250,20250,20250,0
|
|
20240527,170100,1022250150,20250,20250,20250,20250,0
|
|
20240527,170000,1022250150,20250,20250,20250,20250,0
|
|
20240527,165900,1022250150,20250,20250,20250,20250,0
|
|
20240527,165800,1022250150,20250,20250,20250,20250,0
|
|
20240527,165700,1022250150,20250,20250,20250,20250,0
|
|
20240527,165600,1022250150,20250,20250,20250,20250,0
|
|
20240527,165500,1022250150,20250,20250,20250,20250,0
|
|
20240527,165400,1022250150,20250,20250,20250,20250,0
|
|
20240527,165300,1022250150,20250,20250,20250,20250,0
|
|
20240527,165200,1022250150,20250,20250,20250,20250,0
|
|
20240527,165100,1022250150,20250,20250,20250,20250,0
|
|
20240527,165000,1022250150,20250,20250,20250,20250,0
|
|
20240527,164900,1022250150,20250,20250,20250,20250,0
|
|
20240527,164800,1022250150,20250,20250,20250,20250,0
|
|
20240527,164700,1022250150,20250,20250,20250,20250,0
|
|
20240527,164600,1022250150,20250,20250,20250,20250,0
|
|
20240527,164500,1022250150,20250,20250,20250,20250,0
|
|
20240527,164400,1022250150,20250,20250,20250,20250,0
|
|
20240527,164300,1022250150,20250,20250,20250,20250,2926
|
|
20240527,164200,1022250150,20250,20250,20250,20250,0
|
|
20240527,164100,1022250150,20250,20250,20250,20250,0
|
|
20240527,164000,1022250150,20250,20250,20250,20250,0
|
|
20240527,163900,1022250150,20250,20250,20250,20250,0
|
|
20240527,163800,1022250150,20250,20250,20250,20250,0
|
|
20240527,163700,1022250150,20250,20250,20250,20250,0
|
|
20240527,163600,1022250150,20250,20250,20250,20250,0
|
|
20240527,163500,1022250150,20250,20250,20250,20250,0
|
|
20240527,163400,1022250150,20250,20250,20250,20250,0
|
|
20240527,163300,1022250150,20250,20250,20250,20250,0
|
|
20240527,163200,1022250150,20250,20250,20250,20250,0
|
|
20240527,163100,1022250150,20250,20250,20250,20250,0
|
|
20240527,163000,1022250150,20250,20250,20250,20250,0
|
|
20240527,162900,1022250150,20250,20250,20250,20250,0
|
|
20240527,162800,1022250150,20250,20250,20250,20250,0
|
|
20240527,162700,1022250150,20250,20250,20250,20250,0
|
|
20240527,162600,1022250150,20250,20250,20250,20250,0
|
|
20240527,162500,1022250150,20250,20250,20250,20250,0
|
|
20240527,162400,1022250150,20250,20250,20250,20250,0
|
|
20240527,162300,1022250150,20250,20250,20250,20250,0
|
|
20240527,162200,1022250150,20250,20250,20250,20250,0
|
|
20240527,162100,1022250150,20250,20250,20250,20250,0
|
|
20240527,162000,1022250150,20250,20250,20250,20250,0
|
|
20240527,161900,1022250150,20250,20250,20250,20250,0
|
|
20240527,161800,1022250150,20250,20250,20250,20250,0
|
|
20240527,161700,1022250150,20250,20250,20250,20250,0
|
|
20240527,161600,1022250150,20250,20250,20250,20250,0
|
|
20240527,161500,1022250150,20250,20250,20250,20250,0
|
|
20240527,161400,1022250150,20250,20250,20250,20250,0
|
|
20240527,161300,1022250150,20250,20250,20250,20250,2926
|
|
20240527,161200,1022250150,20250,20250,20250,20250,0
|
|
20240527,161100,1022250150,20250,20250,20250,20250,0
|
|
20240527,161000,1022250150,20250,20250,20250,20250,0
|
|
20240527,160900,1022250150,20250,20250,20250,20250,0
|
|
20240527,160800,1022250150,20250,20250,20250,20250,0
|
|
20240527,160700,1022250150,20250,20250,20250,20250,0
|
|
20240527,160600,1022250150,20250,20250,20250,20250,0
|
|
20240527,160500,1022250150,20250,20250,20250,20250,0
|
|
20240527,160400,1022250150,20250,20250,20250,20250,0
|
|
20240527,160300,1022250150,20250,20250,20250,20250,0
|
|
20240527,160200,1022250150,20250,20250,20250,20250,0
|
|
20240527,160100,1022250150,20250,20250,20250,20250,0
|
|
20240527,160000,1022250150,20250,20250,20250,20250,0
|
|
20240527,155900,1022250150,20250,20250,20250,20250,0
|
|
20240527,155800,1022250150,20250,20250,20250,20250,0
|
|
20240527,155700,1022250150,20250,20250,20250,20250,0
|
|
20240527,155600,1022250150,20250,20250,20250,20250,0
|
|
20240527,155500,1022250150,20250,20250,20250,20250,0
|
|
20240527,155400,1022250150,20250,20250,20250,20250,0
|
|
20240527,155300,1022250150,20250,20250,20250,20250,0
|
|
20240527,155200,1022250150,20250,20250,20250,20250,0
|
|
20240527,155100,1022250150,20250,20250,20250,20250,0
|
|
20240527,155000,1022250150,20250,20250,20250,20250,0
|
|
20240527,154900,1022250150,20250,20250,20250,20250,0
|
|
20240527,154800,1022250150,20250,20250,20250,20250,0
|
|
20240527,154700,1022250150,20250,20250,20250,20250,0
|
|
20240527,154600,1022250150,20250,20250,20250,20250,0
|
|
20240527,154500,1022250150,20250,20250,20250,20250,0
|
|
20240527,154400,1022250150,20250,20250,20250,20250,0
|
|
20240527,154300,1022250150,20250,20250,20250,20250,2926
|
|
20240527,154200,1022250150,20250,20250,20250,20250,0
|
|
20240527,154100,1022250150,20250,20250,20250,20250,0
|
|
20240527,154000,1022250150,20250,20250,20250,20250,0
|
|
20240527,153900,1022250150,20250,20250,20250,20250,0
|
|
20240527,153800,1022250150,20250,20250,20250,20250,0
|
|
20240527,153700,1022250150,20250,20250,20250,20250,0
|
|
20240527,153600,1022250150,20250,20250,20250,20250,0
|
|
20240527,153500,1022250150,20250,20250,20250,20250,0
|
|
20240527,153400,1022250150,20250,20250,20250,20250,0
|
|
20240527,153300,1022250150,20250,20250,20250,20250,0
|
|
20240527,153200,1022250150,20250,20250,20250,20250,0
|
|
20240527,153100,1022250150,20250,20250,20250,20250,0
|
|
20240527,153000,1022250150,20250,20250,20250,20250,2926
|
|
20240527,152900,962998650,20200,20200,20200,20200,0
|
|
20240527,152800,962998650,20200,20200,20200,20200,0
|
|
20240527,152700,962998650,20200,20200,20200,20200,0
|
|
20240527,152600,962998650,20200,20200,20200,20200,0
|
|
20240527,152500,962998650,20200,20200,20200,20200,0
|
|
20240527,152400,962998650,20200,20200,20200,20200,0
|
|
20240527,152300,962998650,20200,20200,20200,20200,0
|
|
20240527,152200,962998650,20200,20200,20200,20200,0
|
|
20240527,152100,962998650,20200,20200,20200,20200,0
|
|
20240527,152000,962998650,20200,20200,20200,20200,0
|
|
20240527,151900,962998650,20200,20150,20200,20150,211
|
|
20240527,151800,958745450,20150,20200,20200,20150,70
|
|
20240527,151700,957333000,20200,20250,20250,20150,262
|
|
20240527,151600,952038100,20150,20250,20250,20150,356
|
|
20240527,151500,944836000,20150,20200,20250,20150,363
|
|
20240527,151400,937491950,20200,20200,20250,20150,431
|
|
20240527,151300,928777400,20250,20250,20250,20200,339
|
|
20240527,151200,921918550,20250,20150,20250,20150,266
|
|
20240527,151100,916535600,20150,20200,20250,20150,90
|
|
20240527,151000,914720500,20200,20150,20200,20050,1859
|
|
20240527,150900,877242250,20150,20150,20200,20150,504
|
|
20240527,150800,867086500,20200,20150,20200,20150,230
|
|
20240527,150700,862451700,20150,20150,20200,20150,59
|
|
20240527,150600,861262550,20150,20150,20150,20150,2
|
|
20240527,150500,861222250,20150,20200,20200,20150,257
|
|
20240527,150400,856036500,20200,20200,20200,20150,135
|
|
20240527,150300,853316100,20150,20150,20150,20150,37
|
|
20240527,150200,852570550,20150,20200,20200,20150,47
|
|
20240527,150100,851622800,20200,20150,20200,20150,5
|
|
20240527,150000,851521950,20200,20150,20200,20150,41
|
|
20240527,145900,850695550,20150,20150,20200,20150,174
|
|
20240527,145800,847189150,20200,20050,20200,20050,2428
|
|
20240527,145700,798284250,20100,20050,20100,20050,79
|
|
20240527,145600,796700150,20100,20000,20100,20000,1782
|
|
20240527,145500,760970750,20000,20000,20050,20000,66
|
|
20240527,145400,759650600,20000,20000,20050,20000,150
|
|
20240527,145300,756650500,20000,20000,20050,20000,46
|
|
20240527,145200,755730300,20000,20000,20050,20000,58
|
|
20240527,145100,754570050,20000,20000,20050,20000,79
|
|
20240527,145000,752990000,20050,20000,20050,20000,94
|
|
20240527,144900,751109400,20000,20000,20000,20000,49
|
|
20240527,144800,750129400,20000,20000,20050,20000,101
|
|
20240527,144700,748109250,20000,20050,20050,20000,90
|
|
20240527,144600,746308800,20050,20000,20050,20000,87
|
|
20240527,144500,744568500,20000,20000,20050,20000,68
|
|
20240527,144400,743208300,20050,20000,20050,20000,47
|
|
20240527,144300,742267900,20000,20000,20050,20000,72
|
|
20240527,144200,740827700,20050,20000,20050,20000,41
|
|
20240527,144100,740007400,20000,20000,20050,20000,100
|
|
20240527,144000,738007050,20050,20000,20050,20000,110
|
|
20240527,143900,735805600,20000,20000,20050,20000,38
|
|
20240527,143800,735045450,20000,20000,20050,20000,52
|
|
20240527,143700,734004850,20000,20000,20050,20000,114
|
|
20240527,143600,731724600,20000,20050,20050,20000,39
|
|
20240527,143500,730944500,20050,20000,20050,20000,26
|
|
20240527,143400,730423900,20000,20000,20050,20000,68
|
|
20240527,143300,729062600,20000,20050,20050,20000,20
|
|
20240527,143200,728662450,20050,20000,20050,20000,67
|
|
20240527,143100,727322050,20000,20000,20050,20000,196
|
|
20240527,143000,723395350,20000,20050,20050,20000,51
|
|
20240527,142900,722375050,20050,20000,20050,20000,77
|
|
20240527,142800,720834750,20050,20050,20050,20000,76
|
|
20240527,142700,719314300,20000,20000,20000,20000,50
|
|
20240527,142600,718314300,20000,20000,20050,20000,87
|
|
20240527,142500,716573950,20000,20000,20050,20000,46
|
|
20240527,142400,715653800,20000,20000,20050,20000,77
|
|
20240527,142300,714113700,20000,20000,20050,20000,79
|
|
20240527,142200,712533350,20000,20000,20050,20000,63
|
|
20240527,142100,711273000,20000,20000,20050,20000,113
|
|
20240527,142000,709012850,20000,20000,20050,20000,55
|
|
20240527,141900,707912450,20000,20000,20000,20000,71
|
|
20240527,141800,706492450,20000,20000,20050,20000,80
|
|
20240527,141700,704892300,20000,20000,20050,20000,53
|
|
20240527,141600,703831950,20000,20000,20050,20000,51
|
|
20240527,141500,702811800,20000,20000,20050,20000,103
|
|
20240527,141400,700751650,20000,20000,20050,20000,52
|
|
20240527,141300,699711450,20000,20050,20050,20000,44
|
|
20240527,141200,698831100,20000,20000,20050,20000,88
|
|
20240527,141100,697071050,20000,20050,20050,20000,135
|
|
20240527,141000,694365700,20100,20050,20100,20050,75
|
|
20240527,140900,692861750,20050,20050,20100,20050,80
|
|
20240527,140800,691257450,20050,20050,20100,20050,248
|
|
20240527,140700,686284600,20050,20050,20050,20050,30
|
|
20240527,140600,685683100,20100,20100,20100,20050,29
|
|
20240527,140500,685101450,20050,20050,20100,20050,13
|
|
20240527,140400,684840400,20100,20100,20100,20050,38
|
|
20240527,140300,684078200,20100,20100,20100,20100,2
|
|
20240527,140200,684038000,20100,20050,20100,20050,31
|
|
20240527,140100,683416200,20100,20100,20100,20050,36
|
|
20240527,140000,682694250,20100,20100,20100,20050,8
|
|
20240527,135900,682533600,20100,20050,20100,20050,6
|
|
20240527,135800,682413100,20100,20050,20100,20050,492
|
|
20240527,135700,672547150,20000,20050,20050,20000,7
|
|
20240527,135600,672407000,20050,20000,20050,20000,383
|
|
20240527,135500,664728500,20000,20000,20050,20000,81
|
|
20240527,135400,663108350,20000,20000,20050,20000,40
|
|
20240527,135300,662308200,20000,20000,20050,20000,101
|
|
20240527,135200,660287850,20050,20000,20050,20000,38
|
|
20240527,135100,659527750,20000,20000,20050,20000,42
|
|
20240527,135000,658687600,20050,20000,20050,20000,1601
|
|
20240527,134900,626667250,20000,20000,20000,20000,32
|
|
20240527,134800,626027250,20000,20050,20050,20000,7
|
|
20240527,134700,625887100,20050,20050,20050,20000,88
|
|
20240527,134600,624124300,20050,20050,20050,20000,4
|
|
20240527,134500,624044150,20050,20000,20050,20000,39
|
|
20240527,134400,623263900,20050,20050,20050,20000,116
|
|
20240527,134300,620939800,20100,20000,20100,20000,509
|
|
20240527,134200,610736250,20000,20000,20000,20000,48
|
|
20240527,134100,609776250,20000,20000,20050,20000,102
|
|
20240527,134000,607735050,20000,20000,20050,20000,78
|
|
20240527,133900,606174850,20000,20000,20050,20000,63
|
|
20240527,133800,604914650,20050,20000,20050,20000,11
|
|
20240527,133700,604694200,20050,20050,20050,20050,3
|
|
20240527,133600,604634050,20000,20000,20050,20000,61
|
|
20240527,133500,603413950,20050,20000,20050,20000,118
|
|
20240527,133400,601053550,20050,20050,20050,20000,3
|
|
20240527,133300,600993450,20050,20000,20050,20000,72
|
|
20240527,133200,599551350,20050,20000,20050,20000,65
|
|
20240527,133100,598250100,20000,20000,20000,20000,3
|
|
20240527,133000,598190100,20050,20050,20100,20000,90
|
|
20240527,132900,596387150,20100,20050,20100,20050,117
|
|
20240527,132800,594041100,20100,19950,20100,19950,310
|
|
20240527,132700,587830420,19950,19940,20000,19930,402
|
|
20240527,132600,579803200,19940,19940,19940,19930,54
|
|
20240527,132500,578726880,19940,19940,19940,19930,84
|
|
20240527,132400,577052280,19940,19930,19940,19930,80
|
|
20240527,132300,575457300,19940,19940,19950,19930,102
|
|
20240527,132200,573424080,19950,19950,19950,19940,123
|
|
20240527,132100,570971410,19960,19960,19960,19960,8
|
|
20240527,132000,570811730,19960,19950,19960,19950,16
|
|
20240527,131900,570492430,19950,19940,19950,19940,58
|
|
20240527,131800,569335860,19940,19940,19940,19930,92
|
|
20240527,131700,567501640,19930,19930,19940,19930,92
|
|
20240527,131600,565668040,19930,19940,19940,19930,84
|
|
20240527,131500,563993870,19930,19940,19940,19930,104
|
|
20240527,131400,561921040,19930,19930,19940,19930,54
|
|
20240527,131300,560844800,19940,19930,19940,19930,78
|
|
20240527,131200,559290140,19940,19950,19950,19930,78
|
|
20240527,131100,557735490,19940,19940,19950,19940,63
|
|
20240527,131000,556479210,19950,19960,19970,19940,33
|
|
20240527,130900,555820810,19960,19950,19960,19940,190
|
|
20240527,130800,552030690,19950,19940,19950,19940,68
|
|
20240527,130700,550674720,19940,19930,19940,19930,82
|
|
20240527,130600,549039730,19940,19950,19950,19930,93
|
|
20240527,130500,547185980,19940,19940,19950,19940,77
|
|
20240527,130400,545650580,19950,19930,19950,19930,144
|
|
20240527,130300,542779390,19940,19940,19940,19930,84
|
|
20240527,130200,541104710,19930,19930,19940,19930,76
|
|
20240527,130100,539590000,19940,19940,19940,19930,156
|
|
20240527,130000,536479670,19940,19930,19940,19930,59
|
|
20240527,125900,535303710,19940,19940,19940,19930,81
|
|
20240527,125800,533689350,19940,19930,19940,19930,66
|
|
20240527,125700,532373920,19930,19940,19940,19930,56
|
|
20240527,125600,531257740,19940,19920,19970,19920,146
|
|
20240527,125500,528346620,19920,19920,19930,19920,43
|
|
20240527,125400,527490050,19920,19920,19930,19920,102
|
|
20240527,125300,525458170,19920,19940,19940,19920,89
|
|
20240527,125200,523685150,19950,19950,19950,19950,1
|
|
20240527,125100,523665200,19950,19940,19950,19930,169
|
|
20240527,125000,520296340,19930,19930,19930,19930,28
|
|
20240527,124900,519738300,19930,19940,19940,19930,88
|
|
20240527,124800,517984430,19950,19970,19970,19950,13
|
|
20240527,124700,517724940,19980,19940,19990,19930,64
|
|
20240527,124600,516448790,19930,19920,19930,19920,92
|
|
20240527,124500,514615620,19920,19930,19930,19920,95
|
|
20240527,124400,512723170,19920,19940,19940,19920,44
|
|
20240527,124300,511846420,19940,19930,19940,19920,155
|
|
20240527,124200,508757670,19930,19960,19960,19930,204
|
|
20240527,124100,504691690,19960,19980,19980,19940,900
|
|
20240527,124000,486715510,19990,19980,19990,19980,135
|
|
20240527,123900,484018190,19990,19990,19990,19980,44
|
|
20240527,123800,483139010,19990,19990,19990,19980,47
|
|
20240527,123700,482199900,19980,19980,19980,19980,69
|
|
20240527,123600,480821280,19980,19980,19990,19980,72
|
|
20240527,123500,479382630,19980,19980,19990,19980,116
|
|
20240527,123400,477064940,19980,20000,20000,19980,210
|
|
20240527,123300,472865280,20050,20000,20050,20000,99
|
|
20240527,123200,470884980,20050,20000,20050,20000,86
|
|
20240527,123100,469164930,20050,19980,20050,19970,431
|
|
20240527,123000,460552880,19970,20000,20000,19940,523
|
|
20240527,122900,450105120,19980,19950,19980,19940,130
|
|
20240527,122800,447510530,19980,19960,19980,19960,505
|
|
20240527,122700,437421660,19950,19950,19980,19950,75
|
|
20240527,122600,435925290,19950,19980,19980,19950,519
|
|
20240527,122500,425568240,19970,19970,19980,19970,55
|
|
20240527,122400,424469880,19970,19980,19990,19970,100
|
|
20240527,122300,422471460,19980,19970,19980,19970,103
|
|
20240527,122200,420414520,19970,19970,19980,19970,64
|
|
20240527,122100,419136360,19980,19970,19980,19970,57
|
|
20240527,122000,417997970,19970,19970,19980,19970,57
|
|
20240527,121900,416859550,19970,19980,19980,19970,51
|
|
20240527,121800,415841060,19970,19980,19980,19970,66
|
|
20240527,121700,414522990,19980,19980,19980,19970,82
|
|
20240527,121600,412885410,19970,19970,19980,19970,42
|
|
20240527,121500,412046620,19970,19970,19990,19970,73
|
|
20240527,121400,410588720,19990,19990,19990,19970,115
|
|
20240527,121300,408291720,19970,19970,19990,19970,42
|
|
20240527,121200,407452960,19970,19960,19980,19940,214
|
|
20240527,121100,403181340,19960,19970,19980,19960,54
|
|
20240527,121000,402103130,19970,19980,19990,19970,272
|
|
20240527,120900,396671250,19990,19940,19990,19920,179
|
|
20240527,120800,393100560,19920,19940,19940,19920,96
|
|
20240527,120700,391187310,19940,19940,19940,19940,22
|
|
20240527,120600,390748630,19940,19930,19940,19930,73
|
|
20240527,120500,389293600,19930,19930,19940,19930,70
|
|
20240527,120400,387898490,19930,19920,19940,19920,87
|
|
20240527,120300,386165220,19920,19930,19940,19920,83
|
|
20240527,120200,384511690,19920,19930,19930,19920,86
|
|
20240527,120100,382798510,19920,19940,19940,19920,67
|
|
20240527,120000,381463300,19930,19930,19940,19930,53
|
|
20240527,115900,380406950,19930,19930,19940,19930,58
|
|
20240527,115800,379250880,19940,19940,19940,19930,74
|
|
20240527,115700,377775700,19940,19950,19950,19940,55
|
|
20240527,115600,376678950,19960,19960,19960,19940,59
|
|
20240527,115500,375502120,19960,19940,19960,19940,62
|
|
20240527,115400,374265640,19940,19950,19950,19940,58
|
|
20240527,115300,373109040,19940,19940,19940,19940,63
|
|
20240527,115200,371852820,19940,19960,19960,19940,99
|
|
20240527,115100,369878360,19970,19970,19970,19960,554
|
|
20240527,115000,358820380,19970,19960,19970,19960,77
|
|
20240527,114900,357283260,19960,19940,19990,19930,120
|
|
20240527,114800,354889120,19940,19930,19940,19930,60
|
|
20240527,114700,353693260,19940,19930,19940,19930,92
|
|
20240527,114600,351859690,19950,19940,19950,19930,99
|
|
20240527,114500,349886440,19930,19930,19940,19930,64
|
|
20240527,114400,348610840,19930,19950,19950,19930,91
|
|
20240527,114300,346796960,19950,19930,19960,19930,52
|
|
20240527,114200,345760130,19940,19950,19960,19940,60
|
|
20240527,114100,344563410,19960,19950,19960,19950,69
|
|
20240527,114000,343186800,19950,19930,19950,19930,89
|
|
20240527,113900,341412650,19940,19930,19940,19930,68
|
|
20240527,113800,340057190,19930,19940,19940,19930,66
|
|
20240527,113700,338741500,19950,19940,19950,19940,35
|
|
20240527,113600,338043470,19950,19930,19950,19930,51
|
|
20240527,113500,337026940,19930,19930,19940,19930,96
|
|
20240527,113400,335113650,19950,19940,19950,19930,51
|
|
20240527,113300,334096860,19940,19950,19950,19940,838
|
|
20240527,113200,317380090,19960,19970,19970,19960,109
|
|
20240527,113100,315203580,19970,19980,19980,19970,176
|
|
20240527,113000,311688820,19990,19980,19990,19970,96
|
|
20240527,112900,309771030,19980,19990,19990,19980,71
|
|
20240527,112800,308352350,19980,19990,19990,19980,77
|
|
20240527,112700,306813820,19990,19990,19990,19980,80
|
|
20240527,112600,305215110,19990,20000,20000,19990,38
|
|
20240527,112500,304455450,20000,19980,20000,19980,163
|
|
20240527,112400,301197400,19990,20000,20000,19980,1821
|
|
20240527,112300,264778900,20050,20050,20050,20000,1044
|
|
20240527,112200,243887750,20100,20100,20100,20050,64
|
|
20240527,112100,242603550,20100,20050,20100,20050,81
|
|
20240527,112000,240979150,20050,20050,20050,20050,56
|
|
20240527,111900,239856350,20050,20100,20100,20050,74
|
|
20240527,111800,238372200,20050,20100,20100,20050,69
|
|
20240527,111700,236988650,20050,20050,20100,20050,65
|
|
20240527,111600,235685350,20100,20050,20100,20050,84
|
|
20240527,111500,234000750,20050,20100,20100,20050,2
|
|
20240527,111400,233960600,20100,20100,20100,20050,8
|
|
20240527,111300,233799900,20150,20150,20150,20050,36
|
|
20240527,111200,233077500,20100,20100,20100,20050,233
|
|
20240527,111100,228395750,20050,20050,20100,20050,72
|
|
20240527,111000,226951650,20100,20100,20100,20050,368
|
|
20240527,110900,219572900,20100,20050,20100,20050,72
|
|
20240527,110800,218128950,20050,20050,20050,20050,59
|
|
20240527,110700,216946000,20050,20150,20150,20050,67
|
|
20240527,110600,215601200,20100,20100,20100,20100,195
|
|
20240527,110500,211681700,20100,20150,20150,20100,103
|
|
20240527,110400,209611300,20100,20150,20150,20100,43
|
|
20240527,110300,208746650,20100,20100,20150,20100,53
|
|
20240527,110200,207681150,20100,20200,20200,20100,74
|
|
20240527,110100,206192350,20150,20200,20200,20150,33
|
|
20240527,110000,205527150,20200,20200,20200,20200,2
|
|
20240527,105900,205486750,20150,20150,20150,20100,558
|
|
20240527,105800,194259900,20150,20150,20200,20150,277
|
|
20240527,105700,188678050,20150,20150,20200,20150,50
|
|
20240527,105600,187670450,20150,20150,20200,20150,92
|
|
20240527,105500,185816550,20200,20200,20200,20150,30
|
|
20240527,105400,185211800,20200,20150,20200,20150,91
|
|
20240527,105300,183378000,20150,20200,20200,20150,67
|
|
20240527,105200,182026850,20200,20200,20200,20150,36
|
|
20240527,105100,181300800,20150,20150,20150,20100,570
|
|
20240527,105000,169816850,20150,20150,20150,20150,234
|
|
20240527,104900,165101750,20200,20150,20200,20150,358
|
|
20240527,104800,157884300,20150,20150,20200,20150,108
|
|
20240527,104700,155706950,20200,20200,20200,20150,57
|
|
20240527,104600,154558200,20150,20150,20200,20150,43
|
|
20240527,104500,153691500,20200,20200,20200,20150,68
|
|
20240527,104400,152320550,20200,20150,20200,20150,80
|
|
20240527,104300,150707450,20200,20250,20250,20150,75
|
|
20240527,104200,149194600,20200,20250,20250,20200,86
|
|
20240527,104100,147457300,20200,20250,20250,20200,44
|
|
20240527,104000,146568450,20250,20200,20250,20200,57
|
|
20240527,103900,145416750,20250,20200,20250,20200,115
|
|
20240527,103800,143092000,20250,20250,20250,20250,50
|
|
20240527,103700,142079500,20250,20200,20250,20150,200
|
|
20240527,103600,138038750,20150,20150,20150,20150,51
|
|
20240527,103500,137011100,20150,20150,20200,20150,79
|
|
20240527,103400,135419150,20200,20150,20200,20150,34
|
|
20240527,103300,134733700,20150,20200,20200,20150,54
|
|
20240527,103200,133644300,20200,20200,20250,20200,95
|
|
20240527,103100,131725150,20200,20250,20250,20200,19
|
|
20240527,103000,131341100,20250,20200,20250,20200,80
|
|
20240527,102900,129725050,20250,20250,20250,20250,5
|
|
20240527,102800,129623800,20250,20250,20250,20250,5
|
|
20240527,102700,129522550,20250,20250,20250,20250,22
|
|
20240527,102600,129077050,20250,20250,20250,20150,45
|
|
20240527,102500,128168100,20250,20250,20250,20250,4
|
|
20240527,102400,128087100,20250,20250,20250,20250,3
|
|
20240527,102300,128026350,20250,20250,20250,20150,61
|
|
20240527,102200,126794700,20250,20150,20250,20150,251
|
|
20240527,102100,121724500,20150,20150,20150,20150,0
|
|
20240527,102000,121724500,20150,20150,20150,20150,0
|
|
20240527,101900,121724500,20150,20150,20150,20150,51
|
|
20240527,101800,120696850,20200,20200,20200,20200,0
|
|
20240527,101700,120696850,20200,20200,20200,20200,1
|
|
20240527,101600,120676650,20200,20200,20200,20200,70
|
|
20240527,101500,119262650,20200,20200,20200,20200,19
|
|
20240527,101400,118878850,20150,20150,20200,20150,95
|
|
20240527,101300,116961400,20200,20150,20200,20150,277
|
|
20240527,101200,111367300,20150,20150,20150,20150,3
|
|
20240527,101100,111306850,20150,20150,20150,20150,1
|
|
20240527,101000,111286700,20150,20150,20150,20150,176
|
|
20240527,100900,107740300,20150,20150,20150,20150,23
|
|
20240527,100800,107276850,20200,20200,20200,20200,0
|
|
20240527,100700,107276850,20200,20200,20200,20200,8
|
|
20240527,100600,107115250,20150,20150,20150,20150,113
|
|
20240527,100500,104838300,20150,20150,20150,20150,73
|
|
20240527,100400,103367350,20150,20150,20150,20150,54
|
|
20240527,100300,102279250,20150,20150,20150,20150,0
|
|
20240527,100200,102279250,20150,20150,20150,20150,40
|
|
20240527,100100,101473250,20200,20150,20200,20150,12
|
|
20240527,100000,101231400,20150,20250,20250,20150,23
|
|
20240527,095900,100767850,20150,20150,20150,20150,0
|
|
20240527,095800,100767850,20150,20150,20150,20150,0
|
|
20240527,095700,100767850,20150,20150,20150,20150,110
|
|
20240527,095600,98551350,20150,20150,20150,20150,168
|
|
20240527,095500,95166150,20200,20150,20200,20150,51
|
|
20240527,095400,94138300,20200,20200,20200,20200,178
|
|
20240527,095300,90542700,20200,20200,20200,20200,1
|
|
20240527,095200,90522500,20150,20150,20150,20150,23
|
|
20240527,095100,90059050,20150,20150,20150,20150,203
|
|
20240527,095000,85968600,20150,20150,20150,20150,0
|
|
20240527,094900,85968600,20150,20150,20150,20150,52
|
|
20240527,094800,84920800,20200,20250,20250,20150,1334
|
|
20240527,094700,58025050,20250,20250,20250,20200,350
|
|
20240527,094600,50938650,20250,20250,20250,20250,0
|
|
20240527,094500,50938650,20250,20350,20350,20250,3
|
|
20240527,094400,50877750,20300,20300,20300,20300,20
|
|
20240527,094300,50471750,20300,20250,20300,20250,25
|
|
20240527,094200,49965400,20300,20300,20300,20300,2
|
|
20240527,094100,49924800,20350,20400,20400,20350,36
|
|
20240527,094000,49191400,20350,20300,20350,20300,41
|
|
20240527,093900,48357100,20250,20250,20250,20250,23
|
|
20240527,093800,47891350,20300,20300,20300,20300,19
|
|
20240527,093700,47505650,20250,20250,20250,20250,0
|
|
20240527,093600,47505650,20250,20250,20250,20250,0
|
|
20240527,093500,47505650,20250,20250,20250,20250,0
|
|
20240527,093400,47505650,20250,20400,20400,20250,31
|
|
20240527,093300,46876700,20300,20350,20350,20300,218
|
|
20240527,093200,42450400,20350,20300,20350,20300,168
|
|
20240527,093100,39039100,20350,20350,20350,20350,19
|
|
20240527,093000,38652450,20300,20350,20350,20300,42
|
|
20240527,092900,37798850,20300,20300,20300,20300,0
|
|
20240527,092800,37798850,20300,20300,20300,20300,1
|
|
20240527,092700,37778550,20350,20300,20350,20300,41
|
|
20240527,092600,36944250,20300,20300,20300,20300,23
|
|
20240527,092500,36477350,20350,20350,20350,20350,0
|
|
20240527,092400,36477350,20350,20350,20350,20350,2
|
|
20240527,092300,36436650,20300,20300,20300,20250,64
|
|
20240527,092200,35138350,20300,20300,20300,20300,421
|
|
20240527,092100,26592050,20300,20350,20350,20300,103
|
|
20240527,092000,24497200,20350,20350,20350,20350,20
|
|
20240527,091900,24090200,20400,20400,20400,20400,25
|
|
20240527,091800,23580200,20350,20350,20350,20350,0
|
|
20240527,091700,23580200,20350,20400,20400,20350,65
|
|
20240527,091600,22255350,20400,20400,20400,20400,0
|
|
20240527,091500,22255350,20400,20400,20400,20400,3
|
|
20240527,091400,22194150,20400,20400,20400,20400,0
|
|
20240527,091300,22194150,20400,20400,20400,20400,40
|
|
20240527,091200,21378150,20400,20400,20400,20400,0
|
|
20240527,091100,21378150,20400,20400,20400,20400,1
|
|
20240527,091000,21357750,20400,20400,20400,20400,23
|
|
20240527,090900,20888550,20400,20400,20400,20400,2
|
|
20240527,090800,20847750,20400,20350,20400,20350,193
|
|
20240527,090700,16910650,20350,20350,20350,20350,1
|
|
20240527,090600,16890300,20350,20300,20350,20300,3
|
|
20240527,090500,16829300,20300,20300,20300,20300,20
|
|
20240527,090400,16423300,20400,20250,20400,20250,61
|
|
20240527,090300,15184150,20350,20300,20350,20300,64
|
|
20240527,090200,13884850,20300,20300,20300,20300,1
|
|
20240527,090100,13864550,20300,20250,20300,20250,25
|
|
20240527,090000,13358050,20300,20450,20450,20250,654
|