676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,201300,991482350,20300,20300,20300,20300,1198
|
|
20240528,201200,991482350,20300,20300,20300,20300,0
|
|
20240528,201100,991482350,20300,20300,20300,20300,0
|
|
20240528,201000,991482350,20300,20300,20300,20300,0
|
|
20240528,200900,991482350,20300,20300,20300,20300,0
|
|
20240528,200800,991482350,20300,20300,20300,20300,0
|
|
20240528,200700,991482350,20300,20300,20300,20300,0
|
|
20240528,200600,991482350,20300,20300,20300,20300,0
|
|
20240528,200500,991482350,20300,20300,20300,20300,0
|
|
20240528,200400,991482350,20300,20300,20300,20300,0
|
|
20240528,200300,991482350,20300,20300,20300,20300,0
|
|
20240528,200200,991482350,20300,20300,20300,20300,0
|
|
20240528,200100,991482350,20300,20300,20300,20300,0
|
|
20240528,200000,991482350,20300,20300,20300,20300,0
|
|
20240528,195900,991482350,20300,20300,20300,20300,0
|
|
20240528,195800,991482350,20300,20300,20300,20300,0
|
|
20240528,195700,991482350,20300,20300,20300,20300,0
|
|
20240528,195600,991482350,20300,20300,20300,20300,0
|
|
20240528,195500,991482350,20300,20300,20300,20300,0
|
|
20240528,195400,991482350,20300,20300,20300,20300,0
|
|
20240528,195300,991482350,20300,20300,20300,20300,0
|
|
20240528,195200,991482350,20300,20300,20300,20300,0
|
|
20240528,195100,991482350,20300,20300,20300,20300,0
|
|
20240528,195000,991482350,20300,20300,20300,20300,0
|
|
20240528,194900,991482350,20300,20300,20300,20300,0
|
|
20240528,194800,991482350,20300,20300,20300,20300,0
|
|
20240528,194700,991482350,20300,20300,20300,20300,0
|
|
20240528,194600,991482350,20300,20300,20300,20300,0
|
|
20240528,194500,991482350,20300,20300,20300,20300,0
|
|
20240528,194400,991482350,20300,20300,20300,20300,0
|
|
20240528,194300,991482350,20300,20300,20300,20300,1198
|
|
20240528,194200,991482350,20300,20300,20300,20300,0
|
|
20240528,194100,991482350,20300,20300,20300,20300,0
|
|
20240528,194000,991482350,20300,20300,20300,20300,0
|
|
20240528,193900,991482350,20300,20300,20300,20300,0
|
|
20240528,193800,991482350,20300,20300,20300,20300,0
|
|
20240528,193700,991482350,20300,20300,20300,20300,0
|
|
20240528,193600,991482350,20300,20300,20300,20300,0
|
|
20240528,193500,991482350,20300,20300,20300,20300,0
|
|
20240528,193400,991482350,20300,20300,20300,20300,0
|
|
20240528,193300,991482350,20300,20300,20300,20300,0
|
|
20240528,193200,991482350,20300,20300,20300,20300,0
|
|
20240528,193100,991482350,20300,20300,20300,20300,0
|
|
20240528,193000,991482350,20300,20300,20300,20300,0
|
|
20240528,192900,991482350,20300,20300,20300,20300,0
|
|
20240528,192800,991482350,20300,20300,20300,20300,0
|
|
20240528,192700,991482350,20300,20300,20300,20300,0
|
|
20240528,192600,991482350,20300,20300,20300,20300,0
|
|
20240528,192500,991482350,20300,20300,20300,20300,0
|
|
20240528,192400,991482350,20300,20300,20300,20300,0
|
|
20240528,192300,991482350,20300,20300,20300,20300,0
|
|
20240528,192200,991482350,20300,20300,20300,20300,0
|
|
20240528,192100,991482350,20300,20300,20300,20300,0
|
|
20240528,192000,991482350,20300,20300,20300,20300,0
|
|
20240528,191900,991482350,20300,20300,20300,20300,0
|
|
20240528,191800,991482350,20300,20300,20300,20300,0
|
|
20240528,191700,991482350,20300,20300,20300,20300,0
|
|
20240528,191600,991482350,20300,20300,20300,20300,0
|
|
20240528,191500,991482350,20300,20300,20300,20300,0
|
|
20240528,191400,991482350,20300,20300,20300,20300,0
|
|
20240528,191300,991482350,20300,20300,20300,20300,1198
|
|
20240528,191200,991482350,20300,20300,20300,20300,0
|
|
20240528,191100,991482350,20300,20300,20300,20300,0
|
|
20240528,191000,991482350,20300,20300,20300,20300,0
|
|
20240528,190900,991482350,20300,20300,20300,20300,0
|
|
20240528,190800,991482350,20300,20300,20300,20300,0
|
|
20240528,190700,991482350,20300,20300,20300,20300,0
|
|
20240528,190600,991482350,20300,20300,20300,20300,0
|
|
20240528,190500,991482350,20300,20300,20300,20300,0
|
|
20240528,190400,991482350,20300,20300,20300,20300,0
|
|
20240528,190300,991482350,20300,20300,20300,20300,0
|
|
20240528,190200,991482350,20300,20300,20300,20300,0
|
|
20240528,190100,991482350,20300,20300,20300,20300,0
|
|
20240528,190000,991482350,20300,20300,20300,20300,0
|
|
20240528,185900,991482350,20300,20300,20300,20300,0
|
|
20240528,185800,991482350,20300,20300,20300,20300,0
|
|
20240528,185700,991482350,20300,20300,20300,20300,0
|
|
20240528,185600,991482350,20300,20300,20300,20300,0
|
|
20240528,185500,991482350,20300,20300,20300,20300,0
|
|
20240528,185400,991482350,20300,20300,20300,20300,0
|
|
20240528,185300,991482350,20300,20300,20300,20300,0
|
|
20240528,185200,991482350,20300,20300,20300,20300,0
|
|
20240528,185100,991482350,20300,20300,20300,20300,0
|
|
20240528,185000,991482350,20300,20300,20300,20300,0
|
|
20240528,184900,991482350,20300,20300,20300,20300,0
|
|
20240528,184800,991482350,20300,20300,20300,20300,0
|
|
20240528,184700,991482350,20300,20300,20300,20300,0
|
|
20240528,184600,991482350,20300,20300,20300,20300,0
|
|
20240528,184500,991482350,20300,20300,20300,20300,0
|
|
20240528,184400,991482350,20300,20300,20300,20300,0
|
|
20240528,184300,991482350,20300,20300,20300,20300,1198
|
|
20240528,184200,991482350,20300,20300,20300,20300,0
|
|
20240528,184100,991482350,20300,20300,20300,20300,0
|
|
20240528,184000,991482350,20300,20300,20300,20300,0
|
|
20240528,183900,991482350,20300,20300,20300,20300,0
|
|
20240528,183800,991482350,20300,20300,20300,20300,0
|
|
20240528,183700,991482350,20300,20300,20300,20300,0
|
|
20240528,183600,991482350,20300,20300,20300,20300,0
|
|
20240528,183500,991482350,20300,20300,20300,20300,0
|
|
20240528,183400,991482350,20300,20300,20300,20300,0
|
|
20240528,183300,991482350,20300,20300,20300,20300,0
|
|
20240528,183200,991482350,20300,20300,20300,20300,0
|
|
20240528,183100,991482350,20300,20300,20300,20300,0
|
|
20240528,183000,991482350,20300,20300,20300,20300,0
|
|
20240528,182900,991482350,20300,20300,20300,20300,0
|
|
20240528,182800,991482350,20300,20300,20300,20300,0
|
|
20240528,182700,991482350,20300,20300,20300,20300,0
|
|
20240528,182600,991482350,20300,20300,20300,20300,0
|
|
20240528,182500,991482350,20300,20300,20300,20300,0
|
|
20240528,182400,991482350,20300,20300,20300,20300,0
|
|
20240528,182300,991482350,20300,20300,20300,20300,0
|
|
20240528,182200,991482350,20300,20300,20300,20300,0
|
|
20240528,182100,991482350,20300,20300,20300,20300,0
|
|
20240528,182000,991482350,20300,20300,20300,20300,0
|
|
20240528,181900,991482350,20300,20300,20300,20300,0
|
|
20240528,181800,991482350,20300,20300,20300,20300,0
|
|
20240528,181700,991482350,20300,20300,20300,20300,0
|
|
20240528,181600,991482350,20300,20300,20300,20300,0
|
|
20240528,181500,991482350,20300,20300,20300,20300,0
|
|
20240528,181400,991482350,20300,20300,20300,20300,0
|
|
20240528,181300,991482350,20300,20300,20300,20300,1198
|
|
20240528,181200,991482350,20300,20300,20300,20300,0
|
|
20240528,181100,991482350,20300,20300,20300,20300,0
|
|
20240528,181000,991482350,20300,20300,20300,20300,0
|
|
20240528,180900,991482350,20300,20300,20300,20300,0
|
|
20240528,180800,991482350,20300,20300,20300,20300,0
|
|
20240528,180700,991482350,20300,20300,20300,20300,0
|
|
20240528,180600,991482350,20300,20300,20300,20300,0
|
|
20240528,180500,991482350,20300,20300,20300,20300,0
|
|
20240528,180400,991482350,20300,20300,20300,20300,0
|
|
20240528,180300,991482350,20300,20300,20300,20300,0
|
|
20240528,180200,991482350,20300,20300,20300,20300,0
|
|
20240528,180100,991482350,20300,20300,20300,20300,0
|
|
20240528,180000,991482350,20300,20300,20300,20300,0
|
|
20240528,175900,991482350,20300,20300,20300,20300,0
|
|
20240528,175800,991482350,20300,20300,20300,20300,0
|
|
20240528,175700,991482350,20300,20300,20300,20300,0
|
|
20240528,175600,991482350,20300,20300,20300,20300,0
|
|
20240528,175500,991482350,20300,20300,20300,20300,0
|
|
20240528,175400,991482350,20300,20300,20300,20300,0
|
|
20240528,175300,991482350,20300,20300,20300,20300,0
|
|
20240528,175200,991482350,20300,20300,20300,20300,0
|
|
20240528,175100,991482350,20300,20300,20300,20300,0
|
|
20240528,175000,991482350,20300,20300,20300,20300,0
|
|
20240528,174900,991482350,20300,20300,20300,20300,0
|
|
20240528,174800,991482350,20300,20300,20300,20300,0
|
|
20240528,174700,991482350,20300,20300,20300,20300,0
|
|
20240528,174600,991482350,20300,20300,20300,20300,0
|
|
20240528,174500,991482350,20300,20300,20300,20300,0
|
|
20240528,174400,991482350,20300,20300,20300,20300,0
|
|
20240528,174300,991482350,20300,20300,20300,20300,1198
|
|
20240528,174200,991482350,20300,20300,20300,20300,0
|
|
20240528,174100,991482350,20300,20300,20300,20300,0
|
|
20240528,174000,991482350,20300,20300,20300,20300,0
|
|
20240528,173900,991482350,20300,20300,20300,20300,0
|
|
20240528,173800,991482350,20300,20300,20300,20300,0
|
|
20240528,173700,991482350,20300,20300,20300,20300,0
|
|
20240528,173600,991482350,20300,20300,20300,20300,0
|
|
20240528,173500,991482350,20300,20300,20300,20300,0
|
|
20240528,173400,991482350,20300,20300,20300,20300,0
|
|
20240528,173300,991482350,20300,20300,20300,20300,0
|
|
20240528,173200,991482350,20300,20300,20300,20300,0
|
|
20240528,173100,991482350,20300,20300,20300,20300,0
|
|
20240528,173000,991482350,20300,20300,20300,20300,0
|
|
20240528,172900,991482350,20300,20300,20300,20300,0
|
|
20240528,172800,991482350,20300,20300,20300,20300,0
|
|
20240528,172700,991482350,20300,20300,20300,20300,0
|
|
20240528,172600,991482350,20300,20300,20300,20300,0
|
|
20240528,172500,991482350,20300,20300,20300,20300,0
|
|
20240528,172400,991482350,20300,20300,20300,20300,0
|
|
20240528,172300,991482350,20300,20300,20300,20300,0
|
|
20240528,172200,991482350,20300,20300,20300,20300,0
|
|
20240528,172100,991482350,20300,20300,20300,20300,0
|
|
20240528,172000,991482350,20300,20300,20300,20300,0
|
|
20240528,171900,991482350,20300,20300,20300,20300,0
|
|
20240528,171800,991482350,20300,20300,20300,20300,0
|
|
20240528,171700,991482350,20300,20300,20300,20300,0
|
|
20240528,171600,991482350,20300,20300,20300,20300,0
|
|
20240528,171500,991482350,20300,20300,20300,20300,0
|
|
20240528,171400,991482350,20300,20300,20300,20300,0
|
|
20240528,171300,991482350,20300,20300,20300,20300,1198
|
|
20240528,171200,991482350,20300,20300,20300,20300,0
|
|
20240528,171100,991482350,20300,20300,20300,20300,0
|
|
20240528,171000,991482350,20300,20300,20300,20300,0
|
|
20240528,170900,991482350,20300,20300,20300,20300,0
|
|
20240528,170800,991482350,20300,20300,20300,20300,0
|
|
20240528,170700,991482350,20300,20300,20300,20300,0
|
|
20240528,170600,991482350,20300,20300,20300,20300,0
|
|
20240528,170500,991482350,20300,20300,20300,20300,0
|
|
20240528,170400,991482350,20300,20300,20300,20300,0
|
|
20240528,170300,991482350,20300,20300,20300,20300,0
|
|
20240528,170200,991482350,20300,20300,20300,20300,0
|
|
20240528,170100,991482350,20300,20300,20300,20300,0
|
|
20240528,170000,991482350,20300,20300,20300,20300,0
|
|
20240528,165900,991482350,20300,20300,20300,20300,0
|
|
20240528,165800,991482350,20300,20300,20300,20300,0
|
|
20240528,165700,991482350,20300,20300,20300,20300,0
|
|
20240528,165600,991482350,20300,20300,20300,20300,0
|
|
20240528,165500,991482350,20300,20300,20300,20300,0
|
|
20240528,165400,991482350,20300,20300,20300,20300,0
|
|
20240528,165300,991482350,20300,20300,20300,20300,0
|
|
20240528,165200,991482350,20300,20300,20300,20300,0
|
|
20240528,165100,991482350,20300,20300,20300,20300,0
|
|
20240528,165000,991482350,20300,20300,20300,20300,0
|
|
20240528,164900,991482350,20300,20300,20300,20300,0
|
|
20240528,164800,991482350,20300,20300,20300,20300,0
|
|
20240528,164700,991482350,20300,20300,20300,20300,0
|
|
20240528,164600,991482350,20300,20300,20300,20300,0
|
|
20240528,164500,991482350,20300,20300,20300,20300,0
|
|
20240528,164400,991482350,20300,20300,20300,20300,0
|
|
20240528,164300,991482350,20300,20300,20300,20300,1198
|
|
20240528,164200,991482350,20300,20300,20300,20300,0
|
|
20240528,164100,991482350,20300,20300,20300,20300,0
|
|
20240528,164000,991482350,20300,20300,20300,20300,0
|
|
20240528,163900,991482350,20300,20300,20300,20300,0
|
|
20240528,163800,991482350,20300,20300,20300,20300,0
|
|
20240528,163700,991482350,20300,20300,20300,20300,0
|
|
20240528,163600,991482350,20300,20300,20300,20300,0
|
|
20240528,163500,991482350,20300,20300,20300,20300,0
|
|
20240528,163400,991482350,20300,20300,20300,20300,0
|
|
20240528,163300,991482350,20300,20300,20300,20300,0
|
|
20240528,163200,991482350,20300,20300,20300,20300,0
|
|
20240528,163100,991482350,20300,20300,20300,20300,0
|
|
20240528,163000,991482350,20300,20300,20300,20300,0
|
|
20240528,162900,991482350,20300,20300,20300,20300,0
|
|
20240528,162800,991482350,20300,20300,20300,20300,0
|
|
20240528,162700,991482350,20300,20300,20300,20300,0
|
|
20240528,162600,991482350,20300,20300,20300,20300,0
|
|
20240528,162500,991482350,20300,20300,20300,20300,0
|
|
20240528,162400,991482350,20300,20300,20300,20300,0
|
|
20240528,162300,991482350,20300,20300,20300,20300,0
|
|
20240528,162200,991482350,20300,20300,20300,20300,0
|
|
20240528,162100,991482350,20300,20300,20300,20300,0
|
|
20240528,162000,991482350,20300,20300,20300,20300,0
|
|
20240528,161900,991482350,20300,20300,20300,20300,0
|
|
20240528,161800,991482350,20300,20300,20300,20300,0
|
|
20240528,161700,991482350,20300,20300,20300,20300,0
|
|
20240528,161600,991482350,20300,20300,20300,20300,0
|
|
20240528,161500,991482350,20300,20300,20300,20300,0
|
|
20240528,161400,991482350,20300,20300,20300,20300,0
|
|
20240528,161300,991482350,20300,20300,20300,20300,1198
|
|
20240528,161200,991482350,20300,20300,20300,20300,0
|
|
20240528,161100,991482350,20300,20300,20300,20300,0
|
|
20240528,161000,991482350,20300,20300,20300,20300,0
|
|
20240528,160900,991482350,20300,20300,20300,20300,0
|
|
20240528,160800,991482350,20300,20300,20300,20300,0
|
|
20240528,160700,991482350,20300,20300,20300,20300,0
|
|
20240528,160600,991482350,20300,20300,20300,20300,0
|
|
20240528,160500,991482350,20300,20300,20300,20300,0
|
|
20240528,160400,991482350,20300,20300,20300,20300,0
|
|
20240528,160300,991482350,20300,20300,20300,20300,0
|
|
20240528,160200,991482350,20300,20300,20300,20300,0
|
|
20240528,160100,991482350,20300,20300,20300,20300,0
|
|
20240528,160000,991482350,20300,20300,20300,20300,0
|
|
20240528,155900,991482350,20300,20300,20300,20300,0
|
|
20240528,155800,991482350,20300,20300,20300,20300,0
|
|
20240528,155700,991482350,20300,20300,20300,20300,0
|
|
20240528,155600,991482350,20300,20300,20300,20300,0
|
|
20240528,155500,991482350,20300,20300,20300,20300,0
|
|
20240528,155400,991482350,20300,20300,20300,20300,0
|
|
20240528,155300,991482350,20300,20300,20300,20300,0
|
|
20240528,155200,991482350,20300,20300,20300,20300,0
|
|
20240528,155100,991482350,20300,20300,20300,20300,0
|
|
20240528,155000,991482350,20300,20300,20300,20300,0
|
|
20240528,154900,991482350,20300,20300,20300,20300,0
|
|
20240528,154800,991482350,20300,20300,20300,20300,0
|
|
20240528,154700,991482350,20300,20300,20300,20300,0
|
|
20240528,154600,991482350,20300,20300,20300,20300,0
|
|
20240528,154500,991482350,20300,20300,20300,20300,0
|
|
20240528,154400,991482350,20300,20300,20300,20300,0
|
|
20240528,154300,991482350,20300,20300,20300,20300,1198
|
|
20240528,154200,991482350,20300,20300,20300,20300,0
|
|
20240528,154100,991482350,20300,20300,20300,20300,0
|
|
20240528,154000,991482350,20300,20300,20300,20300,0
|
|
20240528,153900,991482350,20300,20300,20300,20300,0
|
|
20240528,153800,991482350,20300,20300,20300,20300,0
|
|
20240528,153700,991482350,20300,20300,20300,20300,0
|
|
20240528,153600,991482350,20300,20300,20300,20300,0
|
|
20240528,153500,991482350,20300,20300,20300,20300,0
|
|
20240528,153400,991482350,20300,20300,20300,20300,0
|
|
20240528,153300,991482350,20300,20300,20300,20300,0
|
|
20240528,153200,991482350,20300,20300,20300,20300,0
|
|
20240528,153100,991482350,20300,20300,20300,20300,0
|
|
20240528,153000,991482350,20300,20300,20300,20300,1198
|
|
20240528,152900,967162950,20250,20250,20250,20250,0
|
|
20240528,152800,967162950,20250,20250,20250,20250,0
|
|
20240528,152700,967162950,20250,20250,20250,20250,0
|
|
20240528,152600,967162950,20250,20250,20250,20250,0
|
|
20240528,152500,967162950,20250,20250,20250,20250,0
|
|
20240528,152400,967162950,20250,20250,20250,20250,0
|
|
20240528,152300,967162950,20250,20250,20250,20250,0
|
|
20240528,152200,967162950,20250,20250,20250,20250,0
|
|
20240528,152100,967162950,20250,20250,20250,20250,0
|
|
20240528,152000,967162950,20250,20250,20250,20250,0
|
|
20240528,151900,967162950,20250,20300,20450,20250,957
|
|
20240528,151800,947742650,20400,20300,20400,20300,180
|
|
20240528,151700,944078350,20250,20300,20350,20250,239
|
|
20240528,151600,939222350,20250,20250,20350,20250,96
|
|
20240528,151500,937273950,20250,20300,20350,20250,152
|
|
20240528,151400,934191450,20250,20300,20350,20250,56
|
|
20240528,151300,933054550,20350,20350,20350,20300,112
|
|
20240528,151200,930778050,20350,20350,20400,20300,83
|
|
20240528,151100,929089750,20300,20350,20400,20300,122
|
|
20240528,151000,926608800,20350,20350,20350,20300,59
|
|
20240528,150900,925410400,20350,20350,20400,20350,87
|
|
20240528,150800,923637850,20350,20350,20400,20300,77
|
|
20240528,150700,922070400,20350,20350,20400,20300,136
|
|
20240528,150600,919300700,20300,20350,20400,20300,90
|
|
20240528,150500,917468200,20350,20350,20400,20300,123
|
|
20240528,150400,914965500,20350,20350,20350,20300,139
|
|
20240528,150300,912139850,20350,20350,20400,20300,311
|
|
20240528,150200,905801950,20350,20350,20400,20300,118
|
|
20240528,150100,903400600,20350,20400,20400,20300,96
|
|
20240528,150000,901446300,20400,20350,20450,20350,341
|
|
20240528,145900,894492150,20350,20400,20450,20350,101
|
|
20240528,145800,892433800,20400,20350,20450,20350,85
|
|
20240528,145700,890700950,20400,20350,20450,20350,218
|
|
20240528,145600,886255050,20350,20350,20400,20300,116
|
|
20240528,145500,883895100,20350,20350,20450,20300,138
|
|
20240528,145400,881084250,20400,20400,20400,20350,115
|
|
20240528,145300,878739350,20400,20400,20450,20350,375
|
|
20240528,145200,871090400,20400,20350,20400,20350,189
|
|
20240528,145100,867236750,20350,20400,20400,20350,188
|
|
20240528,145000,863404750,20400,20450,20500,20350,246
|
|
20240528,144900,858384600,20450,20450,20450,20400,131
|
|
20240528,144800,855707850,20400,20450,20450,20400,163
|
|
20240528,144700,852377900,20450,20450,20500,20400,93
|
|
20240528,144600,850475700,20450,20500,20500,20450,240
|
|
20240528,144500,845563750,20500,20500,20500,20450,70
|
|
20240528,144400,844128850,20500,20500,20550,20450,91
|
|
20240528,144300,842263150,20500,20450,20550,20450,114
|
|
20240528,144200,839925800,20500,20550,20550,20500,116
|
|
20240528,144100,837547750,20550,20500,20550,20450,85
|
|
20240528,144000,835805400,20500,20500,20550,20450,80
|
|
20240528,143900,834165100,20500,20550,20550,20450,287
|
|
20240528,143800,828291500,20500,20500,20500,20450,115
|
|
20240528,143700,825934250,20500,20500,20500,20450,67
|
|
20240528,143600,824560800,20500,20500,20500,20450,90
|
|
20240528,143500,822715850,20500,20450,20500,20400,91
|
|
20240528,143400,820852000,20450,20500,20500,20450,144
|
|
20240528,143300,817905100,20500,20550,20550,20450,88
|
|
20240528,143200,816100050,20500,20550,20550,20450,117
|
|
20240528,143100,813698800,20550,20500,20550,20500,413
|
|
20240528,143000,805213050,20500,20550,20550,20450,364
|
|
20240528,142900,797745200,20550,20500,20550,20450,140
|
|
20240528,142800,794871950,20500,20500,20500,20450,71
|
|
20240528,142700,793416500,20450,20500,20550,20450,103
|
|
20240528,142600,791304900,20550,20550,20550,20500,129
|
|
20240528,142500,788656950,20550,20550,20550,20500,252
|
|
20240528,142400,783481900,20550,20550,20550,20500,113
|
|
20240528,142300,781159800,20550,20550,20550,20500,46
|
|
20240528,142200,780214950,20550,20500,20550,20500,333
|
|
20240528,142100,773375400,20500,20500,20550,20450,129
|
|
20240528,142000,770729800,20550,20550,20550,20500,75
|
|
20240528,141900,769189050,20550,20550,20550,20500,77
|
|
20240528,141800,767607550,20500,20500,20550,20500,196
|
|
20240528,141700,763585300,20500,20500,20500,20500,52
|
|
20240528,141600,762519300,20500,20550,20550,20500,86
|
|
20240528,141500,760753550,20550,20550,20550,20500,128
|
|
20240528,141400,758125450,20550,20550,20550,20500,89
|
|
20240528,141300,756297700,20550,20600,20600,20550,139
|
|
20240528,141200,753438500,20600,20600,20600,20600,90
|
|
20240528,141100,751584500,20600,20600,20600,20550,59
|
|
20240528,141000,750369250,20550,20600,20600,20450,189
|
|
20240528,140900,746485050,20600,20600,20600,20500,103
|
|
20240528,140800,744367400,20600,20550,20600,20550,135
|
|
20240528,140700,741590600,20550,20500,20600,20500,3121
|
|
20240528,140600,677458950,20550,20500,20550,20500,93
|
|
20240528,140500,675552100,20500,20500,20550,20500,61
|
|
20240528,140400,674301450,20500,20550,20550,20450,203
|
|
20240528,140300,670142700,20550,20500,20550,20450,80
|
|
20240528,140200,668502650,20500,20500,20550,20500,69
|
|
20240528,140100,667087050,20550,20550,20550,20500,114
|
|
20240528,140000,664746500,20550,20400,20600,20400,3988
|
|
20240528,135900,583255400,20350,20400,20400,20300,4329
|
|
20240528,135800,494974050,20400,20350,20400,20300,2115
|
|
20240528,135700,451841850,20350,20350,20350,20300,2449
|
|
20240528,135600,402021650,20350,20350,20350,20350,90
|
|
20240528,135500,400190150,20350,20350,20350,20300,92
|
|
20240528,135400,398318250,20350,20300,20350,20300,113
|
|
20240528,135300,396020850,20300,20350,20350,20300,61
|
|
20240528,135200,394781850,20350,20350,20350,20300,83
|
|
20240528,135100,393094800,20300,20300,20350,20300,109
|
|
20240528,135000,390879500,20300,20300,20350,20300,167
|
|
20240528,134900,387486750,20300,20300,20300,20300,80
|
|
20240528,134800,385862750,20300,20300,20300,20300,80
|
|
20240528,134700,384238750,20300,20300,20300,20250,87
|
|
20240528,134600,382472700,20300,20300,20300,20300,129
|
|
20240528,134500,379854000,20300,20300,20300,20300,7
|
|
20240528,134400,379711900,20300,20300,20300,20250,9
|
|
20240528,134300,379529450,20300,20300,20300,20300,24
|
|
20240528,134200,379042250,20300,20300,20300,20250,3
|
|
20240528,134100,378981400,20300,20300,20300,20250,16
|
|
20240528,134000,378656750,20300,20250,20300,20250,25
|
|
20240528,133900,378149300,20250,20300,20300,20250,9
|
|
20240528,133800,377966700,20250,20300,20300,20250,23
|
|
20240528,133700,377500500,20300,20250,20300,20250,106
|
|
20240528,133600,375353900,20250,20200,20250,20200,35
|
|
20240528,133500,374645200,20250,20250,20250,20250,11
|
|
20240528,133400,374422450,20250,20250,20250,20250,9
|
|
20240528,133300,374240200,20250,20250,20250,20250,22
|
|
20240528,133200,373794700,20250,20250,20250,20250,9
|
|
20240528,133100,373612450,20250,20250,20300,20250,56
|
|
20240528,133000,372478400,20250,20250,20250,20250,10
|
|
20240528,132900,372275900,20250,20250,20250,20250,28
|
|
20240528,132800,371708900,20250,20250,20250,20250,8
|
|
20240528,132700,371546900,20250,20250,20250,20250,4
|
|
20240528,132600,371465900,20250,20250,20250,20250,26
|
|
20240528,132500,370939400,20250,20250,20250,20250,17
|
|
20240528,132400,370595150,20250,20250,20250,20250,4
|
|
20240528,132300,370514150,20250,20250,20250,20250,18
|
|
20240528,132200,370149650,20250,20250,20250,20250,24
|
|
20240528,132100,369663650,20250,20250,20250,20250,7
|
|
20240528,132000,369521900,20250,20250,20250,20250,5
|
|
20240528,131900,369420650,20250,20250,20250,20250,37
|
|
20240528,131800,368671400,20250,20250,20250,20250,8
|
|
20240528,131700,368509400,20250,20250,20250,20250,3
|
|
20240528,131600,368448650,20250,20250,20250,20250,5
|
|
20240528,131500,368347400,20250,20250,20250,20250,32
|
|
20240528,131400,367699400,20250,20250,20250,20250,13
|
|
20240528,131300,367436150,20250,20250,20250,20250,3
|
|
20240528,131200,367375400,20250,20250,20250,20250,26
|
|
20240528,131100,366848900,20250,20250,20250,20250,7
|
|
20240528,131000,366707150,20250,20250,20250,20250,9
|
|
20240528,130900,366524900,20250,20250,20250,20250,8
|
|
20240528,130800,366362900,20250,20250,20250,20250,31
|
|
20240528,130700,365735150,20250,20250,20250,20250,7
|
|
20240528,130600,365593400,20250,20250,20250,20250,5
|
|
20240528,130500,365492150,20250,20250,20250,20250,27
|
|
20240528,130400,364945400,20250,20250,20250,20250,6
|
|
20240528,130300,364823900,20250,20200,20300,20200,21
|
|
20240528,130200,364398300,20300,20300,20300,20200,3
|
|
20240528,130100,364337500,20300,20300,20300,20300,28
|
|
20240528,130000,363769100,20300,20200,20300,20200,18
|
|
20240528,125900,363404950,20250,20250,20250,20200,20
|
|
20240528,125800,363000350,20250,20250,20250,20200,40
|
|
20240528,125700,362190750,20250,20250,20250,20200,18
|
|
20240528,125600,361826650,20250,20300,20300,20250,11
|
|
20240528,125500,361603750,20250,20300,20300,20250,49
|
|
20240528,125400,360611100,20250,20250,20250,20200,35
|
|
20240528,125300,359902750,20300,20250,20300,20200,27
|
|
20240528,125200,359356000,20250,20300,20300,20250,7
|
|
20240528,125100,359214150,20250,20250,20250,20200,30
|
|
20240528,125000,358607050,20250,20250,20250,20200,14
|
|
20240528,124900,358323950,20200,20250,20250,20200,14
|
|
20240528,124800,358040850,20200,20200,20250,20200,22
|
|
20240528,124700,357596150,20250,20250,20250,20200,36
|
|
20240528,124600,356867550,20250,20250,20250,20200,11
|
|
20240528,124500,356645200,20250,20250,20250,20200,12
|
|
20240528,124400,356402600,20250,20250,20250,20200,32
|
|
20240528,124300,355755000,20250,20250,20250,20200,24
|
|
20240528,124200,355269800,20250,20300,20300,20250,9
|
|
20240528,124100,355087500,20300,20300,20300,20250,45
|
|
20240528,124000,354176150,20250,20250,20250,20200,32
|
|
20240528,123900,353528550,20250,20250,20300,20250,5
|
|
20240528,123800,353427250,20250,20250,20250,20200,21
|
|
20240528,123700,353002400,20250,20200,20300,20200,35
|
|
20240528,123600,352293150,20250,20250,20250,20200,19
|
|
20240528,123500,351908800,20250,20200,20250,20200,112
|
|
20240528,123400,349641200,20250,20250,20250,20200,38
|
|
20240528,123300,348872450,20200,20250,20250,20200,14
|
|
20240528,123200,348589350,20250,20300,20300,20250,4
|
|
20240528,123100,348508300,20300,20350,20350,20200,1115
|
|
20240528,123000,325938100,20350,20300,20350,20250,32
|
|
20240528,122900,325288800,20300,20300,20300,20250,14
|
|
20240528,122800,325005000,20300,20300,20300,20250,12
|
|
20240528,122700,324761800,20250,20300,20300,20250,37
|
|
20240528,122600,324011100,20300,20250,20300,20250,34
|
|
20240528,122500,323321700,20300,20250,20300,20250,10
|
|
20240528,122400,323119100,20300,20300,20300,20250,11
|
|
20240528,122300,322896200,20300,20300,20300,20250,63
|
|
20240528,122200,321617700,20300,20300,20300,20250,17
|
|
20240528,122100,321273000,20250,20300,20300,20250,19
|
|
20240528,122000,320887700,20250,20350,20350,20250,30
|
|
20240528,121900,320278200,20300,20300,20300,20300,13
|
|
20240528,121800,320014300,20300,20300,20300,20300,7
|
|
20240528,121700,319872200,20300,20350,20350,20300,6
|
|
20240528,121600,319750350,20300,20300,20350,20300,1401
|
|
20240528,121500,291302000,20300,20300,20300,20250,44
|
|
20240528,121400,290409200,20250,20250,20300,20250,17
|
|
20240528,121300,290064900,20300,20300,20300,20250,59
|
|
20240528,121200,288867600,20300,20250,20300,20250,13
|
|
20240528,121100,288604100,20300,20300,20300,20250,14
|
|
20240528,121000,288320300,20300,20250,20300,20250,69
|
|
20240528,120900,286921800,20200,20250,20250,20200,46
|
|
20240528,120800,285990700,20300,20250,20300,20250,14
|
|
20240528,120700,285706900,20300,20250,20300,20200,14
|
|
20240528,120600,285423750,20250,20250,20300,20200,53
|
|
20240528,120500,284350400,20200,20250,20250,20200,22
|
|
20240528,120400,283905300,20250,20250,20250,20200,15
|
|
20240528,120300,283601950,20250,20250,20300,20250,46
|
|
20240528,120200,282669400,20300,20250,20300,20250,28
|
|
20240528,120100,282102000,20250,20200,20250,20200,15
|
|
20240528,120000,281798650,20250,20200,20250,20200,122
|
|
20240528,115900,279328600,20250,20250,20300,20250,31
|
|
20240528,115800,278700700,20250,20150,20250,20150,20
|
|
20240528,115700,278296300,20150,20200,20200,20150,20
|
|
20240528,115600,277893100,20200,20200,20250,20200,27
|
|
20240528,115500,277347450,20200,20200,20250,20200,40
|
|
20240528,115400,276539250,20250,20250,20250,20150,16
|
|
20240528,115300,276215800,20250,20250,20250,20200,10
|
|
20240528,115200,276013700,20200,20200,20250,20200,41
|
|
20240528,115100,275183900,20250,20200,20250,20200,18
|
|
20240528,115000,274819800,20200,20200,20250,20200,10
|
|
20240528,114900,274617750,20300,20250,20300,20250,14
|
|
20240528,114800,274334100,20250,20150,20250,20150,39
|
|
20240528,114700,273544850,20250,20200,20250,20200,12
|
|
20240528,114600,273302250,20200,20250,20300,20200,26
|
|
20240528,114500,272775950,20300,20250,20300,20250,23
|
|
20240528,114400,272309550,20250,20200,20250,20150,665
|
|
20240528,114300,258881600,20200,20200,20200,20150,19
|
|
20240528,114200,258498200,20200,20150,20200,20150,16
|
|
20240528,114100,258175450,20150,20200,20200,20150,60
|
|
20240528,114000,256964950,20150,20200,20200,20150,28
|
|
20240528,113900,256400200,20150,20200,20200,20150,12
|
|
20240528,113800,256158200,20150,20200,20200,20150,54
|
|
20240528,113700,255068350,20200,20200,20200,20150,15
|
|
20240528,113600,254765750,20150,20150,20200,20150,10
|
|
20240528,113500,254564200,20200,20150,20200,20150,21
|
|
20240528,113400,254140850,20200,20200,20200,20150,50
|
|
20240528,113300,253131300,20200,20200,20200,20150,16
|
|
20240528,113200,252808500,20200,20200,20200,20150,12
|
|
20240528,113100,252566550,20200,20200,20200,20150,34
|
|
20240528,113000,251880150,20150,20150,20200,20150,17
|
|
20240528,112900,251537250,20200,20150,20200,20150,24
|
|
20240528,112800,251053250,20150,20200,20200,20150,22
|
|
20240528,112700,250609350,20200,20200,20200,20150,52
|
|
20240528,112600,249559350,20200,20200,20200,20150,14
|
|
20240528,112500,249277050,20200,20150,20200,20150,20
|
|
20240528,112400,248873500,20150,20150,20200,20150,46
|
|
20240528,112300,247945150,20200,20200,20200,20150,20
|
|
20240528,112200,247541600,20200,20200,20250,20200,188
|
|
20240528,112100,243743600,20200,20200,20250,20200,37
|
|
20240528,112000,242996000,20250,20250,20250,20200,42
|
|
20240528,111900,242145900,20250,20250,20250,20200,11
|
|
20240528,111800,241923550,20250,20200,20250,20200,27
|
|
20240528,111700,241377600,20250,20250,20250,20200,51
|
|
20240528,111600,240345250,20250,20250,20250,20200,15
|
|
20240528,111500,240041900,20250,20250,20250,20200,19
|
|
20240528,111400,239657550,20250,20250,20250,20200,32
|
|
20240528,111300,239009950,20250,20250,20250,20200,41
|
|
20240528,111200,238180150,20200,20250,20250,20200,32
|
|
20240528,111100,237532950,20250,20250,20250,20200,17
|
|
20240528,111000,237189150,20250,20250,20250,20200,38
|
|
20240528,110900,236420050,20250,20250,20250,20200,15
|
|
20240528,110800,236116700,20200,20250,20250,20200,285
|
|
20240528,110700,230345850,20200,20200,20250,20200,29
|
|
20240528,110600,229759400,20250,20200,20250,20200,77
|
|
20240528,110500,228200600,20250,20250,20250,20200,10
|
|
20240528,110400,227998500,20250,20250,20250,20200,11
|
|
20240528,110300,227776150,20250,20250,20250,20200,33
|
|
20240528,110200,227108300,20250,20250,20250,20200,14
|
|
20240528,110100,226825200,20200,20200,20250,20200,23
|
|
20240528,110000,226360250,20250,20200,20250,20200,11
|
|
20240528,105900,226137900,20250,20200,20250,20200,37
|
|
20240528,105800,225389050,20250,20250,20250,20200,11
|
|
20240528,105700,225166700,20250,20250,20250,20200,10
|
|
20240528,105600,224964600,20250,20250,20250,20200,41
|
|
20240528,105500,224134750,20250,20300,20300,20200,397
|
|
20240528,105400,216095750,20300,20250,20300,20250,9
|
|
20240528,105300,215913450,20250,20300,20300,20250,10
|
|
20240528,105200,215710900,20300,20300,20300,20300,233
|
|
20240528,105100,210981000,20300,20300,20300,20300,3
|
|
20240528,105000,210920100,20300,20300,20300,20300,1
|
|
20240528,104900,210899800,20300,20350,20350,20300,310
|
|
20240528,104800,204605750,20350,20350,20350,20350,2
|
|
20240528,104700,204565050,20350,20350,20350,20350,11
|
|
20240528,104600,204341200,20350,20350,20350,20350,4
|
|
20240528,104500,204259800,20350,20300,20350,20300,25
|
|
20240528,104400,203751150,20350,20350,20350,20350,4
|
|
20240528,104300,203669750,20350,20350,20350,20350,2
|
|
20240528,104200,203629050,20350,20350,20350,20350,26
|
|
20240528,104100,203099950,20350,20350,20350,20350,64
|
|
20240528,104000,201797550,20350,20350,20350,20350,103
|
|
20240528,103900,199701500,20350,20350,20350,20350,2
|
|
20240528,103800,199660800,20350,20350,20350,20350,24
|
|
20240528,103700,199172400,20350,20350,20350,20350,2
|
|
20240528,103600,199131700,20350,20350,20350,20300,17
|
|
20240528,103500,198786500,20350,20350,20350,20350,22
|
|
20240528,103400,198338800,20350,20250,20350,20250,554
|
|
20240528,103300,187094900,20300,20300,20300,20300,5
|
|
20240528,103200,186993400,20300,20300,20300,20300,2
|
|
20240528,103100,186952800,20300,20300,20300,20300,23
|
|
20240528,103000,186485900,20300,20300,20300,20300,5
|
|
20240528,102900,186384400,20300,20300,20300,20300,6
|
|
20240528,102800,186262600,20300,20300,20300,20300,22
|
|
20240528,102700,185816000,20300,20300,20300,20300,1
|
|
20240528,102600,185795700,20300,20300,20300,20300,28
|
|
20240528,102500,185227300,20300,20300,20300,20300,1
|
|
20240528,102400,185207000,20300,20300,20300,20300,27
|
|
20240528,102300,184658900,20300,20300,20300,20300,8
|
|
20240528,102200,184496500,20300,20300,20300,20300,2
|
|
20240528,102100,184455900,20300,20300,20300,20300,23
|
|
20240528,102000,183989000,20300,20300,20300,20300,8
|
|
20240528,101900,183826600,20300,20300,20300,20300,2
|
|
20240528,101800,183786000,20300,20300,20300,20300,2
|
|
20240528,101700,183745400,20300,20300,20300,20300,22
|
|
20240528,101600,183298800,20300,20300,20300,20300,104
|
|
20240528,101500,181187600,20250,20300,20300,20250,2
|
|
20240528,101400,181147050,20300,20300,20300,20300,25
|
|
20240528,101300,180639550,20300,20300,20300,20300,1
|
|
20240528,101200,180619250,20300,20300,20300,20300,2
|
|
20240528,101100,180578650,20300,20300,20300,20300,3
|
|
20240528,101000,180517750,20300,20300,20300,20300,23
|
|
20240528,100900,180050850,20250,20250,20300,20250,202
|
|
20240528,100800,175960300,20300,20250,20300,20250,101
|
|
20240528,100700,173915000,20300,20300,20300,20300,27
|
|
20240528,100600,173366900,20300,20300,20300,20250,34
|
|
20240528,100500,172676750,20300,20250,20300,20250,131
|
|
20240528,100400,170023950,20250,20250,20250,20250,0
|
|
20240528,100300,170023950,20250,20250,20300,20250,78
|
|
20240528,100200,168444150,20250,20250,20250,20250,2
|
|
20240528,100100,168403650,20250,20250,20250,20250,2
|
|
20240528,100000,168363150,20250,20250,20250,20200,78
|
|
20240528,095900,166783700,20200,20250,20250,20200,180
|
|
20240528,095800,163139200,20250,20250,20250,20250,55
|
|
20240528,095700,162025450,20250,20250,20250,20250,51
|
|
20240528,095600,160992700,20250,20250,20250,20250,22
|
|
20240528,095500,160547200,20250,20250,20250,20250,3
|
|
20240528,095400,160486450,20250,20250,20250,20250,2
|
|
20240528,095300,160445950,20250,20250,20250,20250,128
|
|
20240528,095200,157853950,20250,20250,20250,20250,3
|
|
20240528,095100,157793200,20250,20250,20250,20250,22
|
|
20240528,095000,157347700,20300,20300,20300,20300,81
|
|
20240528,094900,155703400,20300,20250,20300,20250,128
|
|
20240528,094800,153109600,20250,20200,20250,20200,80
|
|
20240528,094700,151490750,20200,20200,20200,20200,24
|
|
20240528,094600,151005950,20200,20200,20200,20200,197
|
|
20240528,094500,147026550,20200,20200,20200,20200,3
|
|
20240528,094400,146965950,20150,20200,20200,20150,335
|
|
20240528,094300,140215650,20200,20200,20200,20200,20
|
|
20240528,094200,139811650,20150,20150,20150,20150,202
|
|
20240528,094100,135741350,20200,20200,20200,20150,20
|
|
20240528,094000,135338100,20200,20200,20200,20200,17
|
|
20240528,093900,134994700,20200,20200,20200,20200,23
|
|
20240528,093800,134530100,20200,20200,20200,20200,1
|
|
20240528,093700,134509900,20200,20200,20200,20200,1
|
|
20240528,093600,134489700,20200,20150,20200,20150,53
|
|
20240528,093500,133421600,20150,20150,20150,20100,8
|
|
20240528,093400,133260550,20150,20150,20150,20150,1
|
|
20240528,093300,133240400,20200,20200,20200,20200,0
|
|
20240528,093200,133240400,20200,20100,20250,20100,1051
|
|
20240528,093100,112061000,20100,20100,20100,20100,65
|
|
20240528,093000,110754500,20100,20100,20100,20100,0
|
|
20240528,092900,110754500,20100,20100,20100,20100,0
|
|
20240528,092800,110754500,20100,20150,20150,20050,45
|
|
20240528,092700,109849050,20150,20100,20150,20100,30
|
|
20240528,092600,109244600,20100,20100,20100,20100,27
|
|
20240528,092500,108701900,20100,20050,20100,20050,3
|
|
20240528,092400,108641650,20100,20100,20100,20100,0
|
|
20240528,092300,108641650,20100,20100,20100,20100,0
|
|
20240528,092200,108641650,20100,20100,20100,20100,71
|
|
20240528,092100,107214550,20100,20100,20100,20050,2991
|
|
20240528,092000,47110850,20150,20150,20150,20150,0
|
|
20240528,091900,47110850,20150,20150,20150,20150,0
|
|
20240528,091800,47110850,20150,20150,20150,20150,0
|
|
20240528,091700,47110850,20150,20150,20150,20150,0
|
|
20240528,091600,47110850,20150,20150,20150,20150,40
|
|
20240528,091500,46304850,20100,20100,20100,20100,0
|
|
20240528,091400,46304850,20100,20150,20150,20100,221
|
|
20240528,091300,41862700,20150,20150,20150,20150,24
|
|
20240528,091200,41379100,20150,20100,20150,20100,67
|
|
20240528,091100,40032350,20100,20100,20100,20100,0
|
|
20240528,091000,40032350,20100,20100,20100,20100,0
|
|
20240528,090900,40032350,20100,20100,20100,20100,97
|
|
20240528,090800,38082650,20150,20150,20150,20150,70
|
|
20240528,090700,36672150,20100,20100,20100,20100,166
|
|
20240528,090600,33335550,20050,20050,20050,20050,91
|
|
20240528,090500,31511000,20100,20050,20100,20050,41
|
|
20240528,090400,30687900,20000,20000,20000,20000,0
|
|
20240528,090300,30687900,20000,20100,20100,19990,1092
|
|
20240528,090200,8824900,20150,20150,20150,20150,0
|
|
20240528,090100,8824900,20150,20150,20150,20150,12
|
|
20240528,090000,8583100,20150,20250,20300,20150,422
|