676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,201300,1227925550,20250,20250,20250,20250,2097
|
|
20240529,201200,1227925550,20250,20250,20250,20250,0
|
|
20240529,201100,1227925550,20250,20250,20250,20250,0
|
|
20240529,201000,1227925550,20250,20250,20250,20250,0
|
|
20240529,200900,1227925550,20250,20250,20250,20250,0
|
|
20240529,200800,1227925550,20250,20250,20250,20250,0
|
|
20240529,200700,1227925550,20250,20250,20250,20250,0
|
|
20240529,200600,1227925550,20250,20250,20250,20250,0
|
|
20240529,200500,1227925550,20250,20250,20250,20250,0
|
|
20240529,200400,1227925550,20250,20250,20250,20250,0
|
|
20240529,200300,1227925550,20250,20250,20250,20250,0
|
|
20240529,200200,1227925550,20250,20250,20250,20250,0
|
|
20240529,200100,1227925550,20250,20250,20250,20250,0
|
|
20240529,200000,1227925550,20250,20250,20250,20250,0
|
|
20240529,195900,1227925550,20250,20250,20250,20250,0
|
|
20240529,195800,1227925550,20250,20250,20250,20250,0
|
|
20240529,195700,1227925550,20250,20250,20250,20250,0
|
|
20240529,195600,1227925550,20250,20250,20250,20250,0
|
|
20240529,195500,1227925550,20250,20250,20250,20250,0
|
|
20240529,195400,1227925550,20250,20250,20250,20250,0
|
|
20240529,195300,1227925550,20250,20250,20250,20250,0
|
|
20240529,195200,1227925550,20250,20250,20250,20250,0
|
|
20240529,195100,1227925550,20250,20250,20250,20250,0
|
|
20240529,195000,1227925550,20250,20250,20250,20250,0
|
|
20240529,194900,1227925550,20250,20250,20250,20250,0
|
|
20240529,194800,1227925550,20250,20250,20250,20250,0
|
|
20240529,194700,1227925550,20250,20250,20250,20250,0
|
|
20240529,194600,1227925550,20250,20250,20250,20250,0
|
|
20240529,194500,1227925550,20250,20250,20250,20250,0
|
|
20240529,194400,1227925550,20250,20250,20250,20250,0
|
|
20240529,194300,1227925550,20250,20250,20250,20250,2097
|
|
20240529,194200,1227925550,20250,20250,20250,20250,0
|
|
20240529,194100,1227925550,20250,20250,20250,20250,0
|
|
20240529,194000,1227925550,20250,20250,20250,20250,0
|
|
20240529,193900,1227925550,20250,20250,20250,20250,0
|
|
20240529,193800,1227925550,20250,20250,20250,20250,0
|
|
20240529,193700,1227925550,20250,20250,20250,20250,0
|
|
20240529,193600,1227925550,20250,20250,20250,20250,0
|
|
20240529,193500,1227925550,20250,20250,20250,20250,0
|
|
20240529,193400,1227925550,20250,20250,20250,20250,0
|
|
20240529,193300,1227925550,20250,20250,20250,20250,0
|
|
20240529,193200,1227925550,20250,20250,20250,20250,0
|
|
20240529,193100,1227925550,20250,20250,20250,20250,0
|
|
20240529,193000,1227925550,20250,20250,20250,20250,0
|
|
20240529,192900,1227925550,20250,20250,20250,20250,0
|
|
20240529,192800,1227925550,20250,20250,20250,20250,0
|
|
20240529,192700,1227925550,20250,20250,20250,20250,0
|
|
20240529,192600,1227925550,20250,20250,20250,20250,0
|
|
20240529,192500,1227925550,20250,20250,20250,20250,0
|
|
20240529,192400,1227925550,20250,20250,20250,20250,0
|
|
20240529,192300,1227925550,20250,20250,20250,20250,0
|
|
20240529,192200,1227925550,20250,20250,20250,20250,0
|
|
20240529,192100,1227925550,20250,20250,20250,20250,0
|
|
20240529,192000,1227925550,20250,20250,20250,20250,0
|
|
20240529,191900,1227925550,20250,20250,20250,20250,0
|
|
20240529,191800,1227925550,20250,20250,20250,20250,0
|
|
20240529,191700,1227925550,20250,20250,20250,20250,0
|
|
20240529,191600,1227925550,20250,20250,20250,20250,0
|
|
20240529,191500,1227925550,20250,20250,20250,20250,0
|
|
20240529,191400,1227925550,20250,20250,20250,20250,0
|
|
20240529,191300,1227925550,20250,20250,20250,20250,2097
|
|
20240529,191200,1227925550,20250,20250,20250,20250,0
|
|
20240529,191100,1227925550,20250,20250,20250,20250,0
|
|
20240529,191000,1227925550,20250,20250,20250,20250,0
|
|
20240529,190900,1227925550,20250,20250,20250,20250,0
|
|
20240529,190800,1227925550,20250,20250,20250,20250,0
|
|
20240529,190700,1227925550,20250,20250,20250,20250,0
|
|
20240529,190600,1227925550,20250,20250,20250,20250,0
|
|
20240529,190500,1227925550,20250,20250,20250,20250,0
|
|
20240529,190400,1227925550,20250,20250,20250,20250,0
|
|
20240529,190300,1227925550,20250,20250,20250,20250,0
|
|
20240529,190200,1227925550,20250,20250,20250,20250,0
|
|
20240529,190100,1227925550,20250,20250,20250,20250,0
|
|
20240529,190000,1227925550,20250,20250,20250,20250,0
|
|
20240529,185900,1227925550,20250,20250,20250,20250,0
|
|
20240529,185800,1227925550,20250,20250,20250,20250,0
|
|
20240529,185700,1227925550,20250,20250,20250,20250,0
|
|
20240529,185600,1227925550,20250,20250,20250,20250,0
|
|
20240529,185500,1227925550,20250,20250,20250,20250,0
|
|
20240529,185400,1227925550,20250,20250,20250,20250,0
|
|
20240529,185300,1227925550,20250,20250,20250,20250,0
|
|
20240529,185200,1227925550,20250,20250,20250,20250,0
|
|
20240529,185100,1227925550,20250,20250,20250,20250,0
|
|
20240529,185000,1227925550,20250,20250,20250,20250,0
|
|
20240529,184900,1227925550,20250,20250,20250,20250,0
|
|
20240529,184800,1227925550,20250,20250,20250,20250,0
|
|
20240529,184700,1227925550,20250,20250,20250,20250,0
|
|
20240529,184600,1227925550,20250,20250,20250,20250,0
|
|
20240529,184500,1227925550,20250,20250,20250,20250,0
|
|
20240529,184400,1227925550,20250,20250,20250,20250,0
|
|
20240529,184300,1227925550,20250,20250,20250,20250,2097
|
|
20240529,184200,1227925550,20250,20250,20250,20250,0
|
|
20240529,184100,1227925550,20250,20250,20250,20250,0
|
|
20240529,184000,1227925550,20250,20250,20250,20250,0
|
|
20240529,183900,1227925550,20250,20250,20250,20250,0
|
|
20240529,183800,1227925550,20250,20250,20250,20250,0
|
|
20240529,183700,1227925550,20250,20250,20250,20250,0
|
|
20240529,183600,1227925550,20250,20250,20250,20250,0
|
|
20240529,183500,1227925550,20250,20250,20250,20250,0
|
|
20240529,183400,1227925550,20250,20250,20250,20250,0
|
|
20240529,183300,1227925550,20250,20250,20250,20250,0
|
|
20240529,183200,1227925550,20250,20250,20250,20250,0
|
|
20240529,183100,1227925550,20250,20250,20250,20250,0
|
|
20240529,183000,1227925550,20250,20250,20250,20250,0
|
|
20240529,182900,1227925550,20250,20250,20250,20250,0
|
|
20240529,182800,1227925550,20250,20250,20250,20250,0
|
|
20240529,182700,1227925550,20250,20250,20250,20250,0
|
|
20240529,182600,1227925550,20250,20250,20250,20250,0
|
|
20240529,182500,1227925550,20250,20250,20250,20250,0
|
|
20240529,182400,1227925550,20250,20250,20250,20250,0
|
|
20240529,182300,1227925550,20250,20250,20250,20250,0
|
|
20240529,182200,1227925550,20250,20250,20250,20250,0
|
|
20240529,182100,1227925550,20250,20250,20250,20250,0
|
|
20240529,182000,1227925550,20250,20250,20250,20250,0
|
|
20240529,181900,1227925550,20250,20250,20250,20250,0
|
|
20240529,181800,1227925550,20250,20250,20250,20250,0
|
|
20240529,181700,1227925550,20250,20250,20250,20250,0
|
|
20240529,181600,1227925550,20250,20250,20250,20250,0
|
|
20240529,181500,1227925550,20250,20250,20250,20250,0
|
|
20240529,181400,1227925550,20250,20250,20250,20250,0
|
|
20240529,181300,1227925550,20250,20250,20250,20250,2097
|
|
20240529,181200,1227925550,20250,20250,20250,20250,0
|
|
20240529,181100,1227925550,20250,20250,20250,20250,0
|
|
20240529,181000,1227925550,20250,20250,20250,20250,0
|
|
20240529,180900,1227925550,20250,20250,20250,20250,0
|
|
20240529,180800,1227925550,20250,20250,20250,20250,0
|
|
20240529,180700,1227925550,20250,20250,20250,20250,0
|
|
20240529,180600,1227925550,20250,20250,20250,20250,0
|
|
20240529,180500,1227925550,20250,20250,20250,20250,0
|
|
20240529,180400,1227925550,20250,20250,20250,20250,0
|
|
20240529,180300,1227925550,20250,20250,20250,20250,0
|
|
20240529,180200,1227925550,20250,20250,20250,20250,0
|
|
20240529,180100,1227925550,20250,20250,20250,20250,0
|
|
20240529,180000,1227925550,20250,20250,20250,20250,0
|
|
20240529,175900,1227925550,20250,20250,20250,20250,0
|
|
20240529,175800,1227925550,20250,20250,20250,20250,0
|
|
20240529,175700,1227925550,20250,20250,20250,20250,0
|
|
20240529,175600,1227925550,20250,20250,20250,20250,0
|
|
20240529,175500,1227925550,20250,20250,20250,20250,0
|
|
20240529,175400,1227925550,20250,20250,20250,20250,0
|
|
20240529,175300,1227925550,20250,20250,20250,20250,0
|
|
20240529,175200,1227925550,20250,20250,20250,20250,0
|
|
20240529,175100,1227925550,20250,20250,20250,20250,0
|
|
20240529,175000,1227925550,20250,20250,20250,20250,0
|
|
20240529,174900,1227925550,20250,20250,20250,20250,0
|
|
20240529,174800,1227925550,20250,20250,20250,20250,0
|
|
20240529,174700,1227925550,20250,20250,20250,20250,0
|
|
20240529,174600,1227925550,20250,20250,20250,20250,0
|
|
20240529,174500,1227925550,20250,20250,20250,20250,0
|
|
20240529,174400,1227925550,20250,20250,20250,20250,0
|
|
20240529,174300,1227925550,20250,20250,20250,20250,2097
|
|
20240529,174200,1227925550,20250,20250,20250,20250,0
|
|
20240529,174100,1227925550,20250,20250,20250,20250,0
|
|
20240529,174000,1227925550,20250,20250,20250,20250,0
|
|
20240529,173900,1227925550,20250,20250,20250,20250,0
|
|
20240529,173800,1227925550,20250,20250,20250,20250,0
|
|
20240529,173700,1227925550,20250,20250,20250,20250,0
|
|
20240529,173600,1227925550,20250,20250,20250,20250,0
|
|
20240529,173500,1227925550,20250,20250,20250,20250,0
|
|
20240529,173400,1227925550,20250,20250,20250,20250,0
|
|
20240529,173300,1227925550,20250,20250,20250,20250,0
|
|
20240529,173200,1227925550,20250,20250,20250,20250,0
|
|
20240529,173100,1227925550,20250,20250,20250,20250,0
|
|
20240529,173000,1227925550,20250,20250,20250,20250,0
|
|
20240529,172900,1227925550,20250,20250,20250,20250,0
|
|
20240529,172800,1227925550,20250,20250,20250,20250,0
|
|
20240529,172700,1227925550,20250,20250,20250,20250,0
|
|
20240529,172600,1227925550,20250,20250,20250,20250,0
|
|
20240529,172500,1227925550,20250,20250,20250,20250,0
|
|
20240529,172400,1227925550,20250,20250,20250,20250,0
|
|
20240529,172300,1227925550,20250,20250,20250,20250,0
|
|
20240529,172200,1227925550,20250,20250,20250,20250,0
|
|
20240529,172100,1227925550,20250,20250,20250,20250,0
|
|
20240529,172000,1227925550,20250,20250,20250,20250,0
|
|
20240529,171900,1227925550,20250,20250,20250,20250,0
|
|
20240529,171800,1227925550,20250,20250,20250,20250,0
|
|
20240529,171700,1227925550,20250,20250,20250,20250,0
|
|
20240529,171600,1227925550,20250,20250,20250,20250,0
|
|
20240529,171500,1227925550,20250,20250,20250,20250,0
|
|
20240529,171400,1227925550,20250,20250,20250,20250,0
|
|
20240529,171300,1227925550,20250,20250,20250,20250,2097
|
|
20240529,171200,1227925550,20250,20250,20250,20250,0
|
|
20240529,171100,1227925550,20250,20250,20250,20250,0
|
|
20240529,171000,1227925550,20250,20250,20250,20250,0
|
|
20240529,170900,1227925550,20250,20250,20250,20250,0
|
|
20240529,170800,1227925550,20250,20250,20250,20250,0
|
|
20240529,170700,1227925550,20250,20250,20250,20250,0
|
|
20240529,170600,1227925550,20250,20250,20250,20250,0
|
|
20240529,170500,1227925550,20250,20250,20250,20250,0
|
|
20240529,170400,1227925550,20250,20250,20250,20250,0
|
|
20240529,170300,1227925550,20250,20250,20250,20250,0
|
|
20240529,170200,1227925550,20250,20250,20250,20250,0
|
|
20240529,170100,1227925550,20250,20250,20250,20250,0
|
|
20240529,170000,1227925550,20250,20250,20250,20250,0
|
|
20240529,165900,1227925550,20250,20250,20250,20250,0
|
|
20240529,165800,1227925550,20250,20250,20250,20250,0
|
|
20240529,165700,1227925550,20250,20250,20250,20250,0
|
|
20240529,165600,1227925550,20250,20250,20250,20250,0
|
|
20240529,165500,1227925550,20250,20250,20250,20250,0
|
|
20240529,165400,1227925550,20250,20250,20250,20250,0
|
|
20240529,165300,1227925550,20250,20250,20250,20250,0
|
|
20240529,165200,1227925550,20250,20250,20250,20250,0
|
|
20240529,165100,1227925550,20250,20250,20250,20250,0
|
|
20240529,165000,1227925550,20250,20250,20250,20250,0
|
|
20240529,164900,1227925550,20250,20250,20250,20250,0
|
|
20240529,164800,1227925550,20250,20250,20250,20250,0
|
|
20240529,164700,1227925550,20250,20250,20250,20250,0
|
|
20240529,164600,1227925550,20250,20250,20250,20250,0
|
|
20240529,164500,1227925550,20250,20250,20250,20250,0
|
|
20240529,164400,1227925550,20250,20250,20250,20250,0
|
|
20240529,164300,1227925550,20250,20250,20250,20250,2097
|
|
20240529,164200,1227925550,20250,20250,20250,20250,0
|
|
20240529,164100,1227925550,20250,20250,20250,20250,0
|
|
20240529,164000,1227925550,20250,20250,20250,20250,0
|
|
20240529,163900,1227925550,20250,20250,20250,20250,0
|
|
20240529,163800,1227925550,20250,20250,20250,20250,0
|
|
20240529,163700,1227925550,20250,20250,20250,20250,0
|
|
20240529,163600,1227925550,20250,20250,20250,20250,0
|
|
20240529,163500,1227925550,20250,20250,20250,20250,0
|
|
20240529,163400,1227925550,20250,20250,20250,20250,0
|
|
20240529,163300,1227925550,20250,20250,20250,20250,0
|
|
20240529,163200,1227925550,20250,20250,20250,20250,0
|
|
20240529,163100,1227925550,20250,20250,20250,20250,0
|
|
20240529,163000,1227925550,20250,20250,20250,20250,0
|
|
20240529,162900,1227925550,20250,20250,20250,20250,0
|
|
20240529,162800,1227925550,20250,20250,20250,20250,0
|
|
20240529,162700,1227925550,20250,20250,20250,20250,0
|
|
20240529,162600,1227925550,20250,20250,20250,20250,0
|
|
20240529,162500,1227925550,20250,20250,20250,20250,0
|
|
20240529,162400,1227925550,20250,20250,20250,20250,0
|
|
20240529,162300,1227925550,20250,20250,20250,20250,0
|
|
20240529,162200,1227925550,20250,20250,20250,20250,0
|
|
20240529,162100,1227925550,20250,20250,20250,20250,0
|
|
20240529,162000,1227925550,20250,20250,20250,20250,0
|
|
20240529,161900,1227925550,20250,20250,20250,20250,0
|
|
20240529,161800,1227925550,20250,20250,20250,20250,0
|
|
20240529,161700,1227925550,20250,20250,20250,20250,0
|
|
20240529,161600,1227925550,20250,20250,20250,20250,0
|
|
20240529,161500,1227925550,20250,20250,20250,20250,0
|
|
20240529,161400,1227925550,20250,20250,20250,20250,0
|
|
20240529,161300,1227925550,20250,20250,20250,20250,2097
|
|
20240529,161200,1227925550,20250,20250,20250,20250,0
|
|
20240529,161100,1227925550,20250,20250,20250,20250,0
|
|
20240529,161000,1227925550,20250,20250,20250,20250,0
|
|
20240529,160900,1227925550,20250,20250,20250,20250,0
|
|
20240529,160800,1227925550,20250,20250,20250,20250,0
|
|
20240529,160700,1227925550,20250,20250,20250,20250,0
|
|
20240529,160600,1227925550,20250,20250,20250,20250,0
|
|
20240529,160500,1227925550,20250,20250,20250,20250,0
|
|
20240529,160400,1227925550,20250,20250,20250,20250,0
|
|
20240529,160300,1227925550,20250,20250,20250,20250,0
|
|
20240529,160200,1227925550,20250,20250,20250,20250,0
|
|
20240529,160100,1227925550,20250,20250,20250,20250,0
|
|
20240529,160000,1227925550,20250,20250,20250,20250,0
|
|
20240529,155900,1227925550,20250,20250,20250,20250,0
|
|
20240529,155800,1227925550,20250,20250,20250,20250,0
|
|
20240529,155700,1227925550,20250,20250,20250,20250,0
|
|
20240529,155600,1227925550,20250,20250,20250,20250,0
|
|
20240529,155500,1227925550,20250,20250,20250,20250,0
|
|
20240529,155400,1227925550,20250,20250,20250,20250,0
|
|
20240529,155300,1227925550,20250,20250,20250,20250,0
|
|
20240529,155200,1227925550,20250,20250,20250,20250,0
|
|
20240529,155100,1227925550,20250,20250,20250,20250,0
|
|
20240529,155000,1227925550,20250,20250,20250,20250,0
|
|
20240529,154900,1227925550,20250,20250,20250,20250,0
|
|
20240529,154800,1227925550,20250,20250,20250,20250,0
|
|
20240529,154700,1227925550,20250,20250,20250,20250,0
|
|
20240529,154600,1227925550,20250,20250,20250,20250,0
|
|
20240529,154500,1227925550,20250,20250,20250,20250,0
|
|
20240529,154400,1227925550,20250,20250,20250,20250,0
|
|
20240529,154300,1227925550,20250,20250,20250,20250,2097
|
|
20240529,154200,1227925550,20250,20250,20250,20250,0
|
|
20240529,154100,1227925550,20250,20250,20250,20250,0
|
|
20240529,154000,1227925550,20250,20250,20250,20250,0
|
|
20240529,153900,1227925550,20250,20250,20250,20250,0
|
|
20240529,153800,1227925550,20250,20250,20250,20250,0
|
|
20240529,153700,1227925550,20250,20250,20250,20250,0
|
|
20240529,153600,1227925550,20250,20250,20250,20250,0
|
|
20240529,153500,1227925550,20250,20250,20250,20250,0
|
|
20240529,153400,1227925550,20250,20250,20250,20250,0
|
|
20240529,153300,1227925550,20250,20250,20250,20250,0
|
|
20240529,153200,1227925550,20250,20250,20250,20250,0
|
|
20240529,153100,1227925550,20250,20250,20250,20250,0
|
|
20240529,153000,1227925550,20250,20250,20250,20250,2097
|
|
20240529,152900,1185461300,20050,20050,20050,20050,0
|
|
20240529,152800,1185461300,20050,20050,20050,20050,0
|
|
20240529,152700,1185461300,20050,20050,20050,20050,0
|
|
20240529,152600,1185461300,20050,20050,20050,20050,0
|
|
20240529,152500,1185461300,20050,20050,20050,20050,0
|
|
20240529,152400,1185461300,20050,20050,20050,20050,0
|
|
20240529,152300,1185461300,20050,20050,20050,20050,0
|
|
20240529,152200,1185461300,20050,20050,20050,20050,0
|
|
20240529,152100,1185461300,20050,20050,20050,20050,0
|
|
20240529,152000,1185461300,20050,20050,20050,20050,0
|
|
20240529,151900,1185461300,20050,20050,20200,20050,196
|
|
20240529,151800,1181513450,20050,20050,20100,20050,81
|
|
20240529,151700,1179886550,20050,20100,20150,20050,278
|
|
20240529,151600,1174300350,20050,20100,20150,20050,40
|
|
20240529,151500,1173496400,20100,20050,20150,20050,100
|
|
20240529,151400,1171486450,20100,20100,20150,20050,105
|
|
20240529,151300,1169375550,20100,20100,20150,20050,42
|
|
20240529,151200,1168530250,20050,20100,20150,20050,279
|
|
20240529,151100,1162920150,20100,20100,20150,20100,29
|
|
20240529,151000,1162336550,20100,20050,20150,20050,156
|
|
20240529,150900,1159205350,20050,20100,20100,20050,105
|
|
20240529,150800,1157097050,20100,20000,20100,20000,133
|
|
20240529,150700,1154429250,20050,20050,20100,20050,94
|
|
20240529,150600,1152544050,20050,20100,20100,20000,292
|
|
20240529,150500,1146697250,20050,20100,20100,20050,89
|
|
20240529,150400,1144912100,20050,20100,20100,20050,14
|
|
20240529,150300,1144630900,20050,20150,20150,20050,103
|
|
20240529,150200,1142564250,20150,20100,20150,20100,105
|
|
20240529,150100,1140453250,20100,20050,20400,20000,7539
|
|
20240529,150000,987505400,20000,20150,20150,20000,111
|
|
20240529,145900,985279950,20200,20100,20200,20050,661
|
|
20240529,145800,971960000,20100,20100,20100,20050,32
|
|
20240529,145700,971317600,20050,20100,20100,20050,142
|
|
20240529,145600,968469250,20100,20100,20100,20050,44
|
|
20240529,145500,967586350,20050,20100,20150,20050,28
|
|
20240529,145400,967024000,20100,20050,20150,20050,183
|
|
20240529,145300,963349900,20100,20150,20150,20050,596
|
|
20240529,145200,951370350,20150,20150,20150,20100,17
|
|
20240529,145100,951027950,20100,20150,20150,20100,140
|
|
20240529,145000,948212900,20150,20150,20150,20100,124
|
|
20240529,144900,945719950,20150,20150,20150,20050,154
|
|
20240529,144800,942624000,20150,20150,20150,20100,124
|
|
20240529,144700,940130950,20150,20150,20150,20100,29
|
|
20240529,144600,939547100,20200,20150,20200,20100,341
|
|
20240529,144500,932675750,20200,20050,20200,20050,1982
|
|
20240529,144400,892741500,20050,20100,20100,20050,108
|
|
20240529,144300,890575400,20100,20100,20100,20050,33
|
|
20240529,144200,889912200,20050,20100,20100,20050,185
|
|
20240529,144100,886202050,20050,20100,20100,20050,12
|
|
20240529,144000,885960900,20100,20050,20100,20050,145
|
|
20240529,143900,883052700,20100,20100,20100,20050,287
|
|
20240529,143800,877285200,20100,20050,20100,20050,133
|
|
20240529,143700,874617650,20100,20050,20100,20050,45
|
|
20240529,143600,873714850,20100,20100,20100,20050,93
|
|
20240529,143500,871850050,20100,20050,20100,20050,5
|
|
20240529,143400,871749600,20100,20100,20100,20050,154
|
|
20240529,143300,868660600,20050,20100,20150,20050,38
|
|
20240529,143200,867896850,20100,20050,20100,20000,352
|
|
20240529,143100,860831700,20050,20050,20050,20050,42
|
|
20240529,143000,859989600,20100,20100,20100,20000,142
|
|
20240529,142900,857142900,20100,20100,20100,20050,120
|
|
20240529,142800,854736750,20050,20050,20100,20050,286
|
|
20240529,142700,848999750,20100,20050,20100,20050,4
|
|
20240529,142600,848919450,20050,20050,20100,20050,111
|
|
20240529,142500,846693750,20100,20100,20100,20050,36
|
|
20240529,142400,845971800,20100,20100,20100,20000,135
|
|
20240529,142300,843265100,20050,20050,20050,20050,31
|
|
20240529,142200,842643550,20000,20050,20050,20000,137
|
|
20240529,142100,839897500,20050,20100,20100,20050,6
|
|
20240529,142000,839777000,20050,20100,20100,20050,78
|
|
20240529,141900,838213050,20100,20100,20150,20050,142
|
|
20240529,141800,835362300,20050,20150,20150,20050,71
|
|
20240529,141700,833935900,20150,20150,20150,20100,134
|
|
20240529,141600,831242300,20100,20150,20150,20100,302
|
|
20240529,141500,825171950,20150,20050,20150,20050,523
|
|
20240529,141400,814670550,20050,20100,20100,20050,19
|
|
20240529,141300,814289300,20050,20050,20100,20050,38
|
|
20240529,141200,813527350,20050,20100,20100,20050,92
|
|
20240529,141100,811682500,20050,20100,20100,20050,2
|
|
20240529,141000,811642350,20100,20100,20100,20050,113
|
|
20240529,140900,809376450,20050,20100,20150,20050,274
|
|
20240529,140800,803869700,20100,20150,20150,20100,17
|
|
20240529,140700,803527300,20150,20100,20150,20100,32
|
|
20240529,140600,802884000,20150,20150,20150,20100,98
|
|
20240529,140500,800914050,20100,20100,20150,20100,80
|
|
20240529,140400,799303950,20100,20150,20150,20100,109
|
|
20240529,140300,797112800,20150,20100,20150,20100,100
|
|
20240529,140200,795102550,20150,20150,20150,20100,14
|
|
20240529,140100,794820550,20100,20050,20100,20050,282
|
|
20240529,140000,789158350,20050,20100,20100,20050,4
|
|
20240529,135900,789078050,20100,20100,20100,20050,6
|
|
20240529,135800,788957550,20100,20150,20150,20100,80
|
|
20240529,135700,787349400,20100,20050,20100,20050,353
|
|
20240529,135600,780260700,20100,20050,20100,20050,5
|
|
20240529,135500,780160250,20050,20100,20100,20000,125
|
|
20240529,135400,777654000,20100,20050,20100,20050,16
|
|
20240529,135300,777333050,20100,20050,20100,20050,3
|
|
20240529,135200,777272850,20050,20050,20100,20050,292
|
|
20240529,135100,771410250,20100,20150,20150,20050,134
|
|
20240529,135000,768722850,20150,20100,20150,20050,229
|
|
20240529,134900,764119800,20050,20100,20100,20050,191
|
|
20240529,134800,760286600,20100,20100,20100,20050,62
|
|
20240529,134700,759040550,20100,20050,20100,20050,90
|
|
20240529,134600,757235800,20050,20100,20100,20050,71
|
|
20240529,134500,755811800,20100,20050,20100,20050,104
|
|
20240529,134400,753726400,20100,20100,20100,20050,16
|
|
20240529,134300,753405350,20050,20100,20100,20050,159
|
|
20240529,134200,750217100,20100,20050,20100,20050,6
|
|
20240529,134100,750096650,20050,20100,20100,20050,87
|
|
20240529,134000,748351900,20050,20050,20100,20050,38
|
|
20240529,133900,747589750,20050,20050,20100,20050,131
|
|
20240529,133800,744963150,20050,20050,20100,20050,26
|
|
20240529,133700,744441750,20050,20050,20100,20050,134
|
|
20240529,133600,741754800,20050,20050,20100,20050,94
|
|
20240529,133500,739865950,20100,20050,20100,20050,120
|
|
20240529,133400,737459900,20050,20100,20100,20050,26
|
|
20240529,133300,736938200,20100,20050,20100,20050,111
|
|
20240529,133200,734712550,20100,20050,20100,20050,46
|
|
20240529,133100,733790150,20100,20100,20100,20050,88
|
|
20240529,133000,732025400,20100,20100,20100,20050,8
|
|
20240529,132900,731864650,20050,20050,20100,20050,148
|
|
20240529,132800,728897150,20100,20100,20100,20050,12
|
|
20240529,132700,728656350,20050,20100,20100,20050,90
|
|
20240529,132600,726851700,20100,20050,20100,20050,46
|
|
20240529,132500,725929100,20050,20100,20100,20050,83
|
|
20240529,132400,724264650,20100,20100,20100,20100,6
|
|
20240529,132300,724144050,20050,20050,20100,20050,101
|
|
20240529,132200,722118950,20100,20100,20100,20100,3
|
|
20240529,132100,722058650,20100,20100,20100,20050,88
|
|
20240529,132000,720293900,20100,20100,20100,20100,9
|
|
20240529,131900,720113000,20150,20100,20150,20100,5
|
|
20240529,131800,720012450,20100,20150,20150,20100,35
|
|
20240529,131700,719308750,20150,20100,20150,20100,362
|
|
20240529,131600,712019550,20100,20150,20150,20050,149
|
|
20240529,131500,709025200,20150,20150,20150,20150,0
|
|
20240529,131400,709025200,20150,20100,20150,20100,73
|
|
20240529,131300,707557850,20100,20150,20150,20100,58
|
|
20240529,131200,706391950,20150,20100,20150,20100,20
|
|
20240529,131100,705989750,20100,20150,20150,20100,154
|
|
20240529,131000,702893850,20150,20150,20150,20150,265
|
|
20240529,130900,697554100,20150,20200,20200,20150,77
|
|
20240529,130800,696002250,20150,20100,20150,20100,225
|
|
20240529,130700,691473700,20150,20150,20150,20150,4
|
|
20240529,130600,691393100,20150,20100,20150,20100,94
|
|
20240529,130500,689499050,20150,20100,20150,20100,241
|
|
20240529,130400,684651500,20150,20150,20150,20100,80
|
|
20240529,130300,683043350,20150,20150,20150,20150,0
|
|
20240529,130200,683043350,20150,20100,20150,20050,143
|
|
20240529,130100,680169900,20150,20150,20150,20150,3
|
|
20240529,130000,680109450,20150,20100,20150,20050,141
|
|
20240529,125900,677271700,20150,20150,20150,20150,7
|
|
20240529,125800,677130650,20200,20150,20200,20150,260
|
|
20240529,125700,671891100,20150,20150,20150,20150,10
|
|
20240529,125600,671689600,20150,20100,20150,20100,109
|
|
20240529,125500,669498350,20150,20150,20150,20100,16
|
|
20240529,125400,669176550,20150,20100,20150,20100,70
|
|
20240529,125300,667769500,20100,20150,20150,20100,50
|
|
20240529,125200,666764250,20100,20100,20100,20100,0
|
|
20240529,125100,666764250,20100,20150,20200,20100,24
|
|
20240529,125000,666281200,20100,20150,20150,20100,233
|
|
20240529,124900,661591050,20150,20150,20150,20150,0
|
|
20240529,124800,661591050,20150,20100,20150,20100,143
|
|
20240529,124700,658712450,20100,20150,20150,20100,24
|
|
20240529,124600,658229850,20100,20150,20200,20100,172
|
|
20240529,124500,654764000,20100,20100,20100,20100,16
|
|
20240529,124400,654442400,20100,20150,20150,20100,110
|
|
20240529,124300,652231000,20150,20150,20150,20150,1
|
|
20240529,124200,652210850,20100,20150,20200,20100,208
|
|
20240529,124100,648022650,20150,20200,20200,20150,27
|
|
20240529,124000,647478150,20200,20150,20200,20150,96
|
|
20240529,123900,645543700,20150,20150,20200,20150,97
|
|
20240529,123800,643588950,20150,20200,20200,20150,76
|
|
20240529,123700,642057250,20200,20200,20200,20200,4
|
|
20240529,123600,641976450,20150,20200,20200,20150,145
|
|
20240529,123500,639054500,20200,20200,20200,20200,2
|
|
20240529,123400,639014100,20200,20200,20200,20150,89
|
|
20240529,123300,637220500,20150,20200,20200,20150,308
|
|
20240529,123200,631002700,20150,20200,20200,20150,71
|
|
20240529,123100,629572000,20150,20200,20200,20150,20
|
|
20240529,123000,629168650,20200,20150,20200,20150,198
|
|
20240529,122900,625178750,20150,20100,20150,20100,226
|
|
20240529,122800,620633750,20150,20150,20150,20150,5
|
|
20240529,122700,620533000,20150,20100,20150,20100,79
|
|
20240529,122600,618945000,20100,20150,20150,20100,85
|
|
20240529,122500,617236250,20150,20150,20150,20150,53
|
|
20240529,122400,616168300,20100,20150,20150,20100,117
|
|
20240529,122300,613816400,20150,20100,20150,20100,101
|
|
20240529,122200,611786200,20150,20150,20150,20100,5
|
|
20240529,122100,611685500,20150,20150,20150,20100,43
|
|
20240529,122000,610820950,20100,20150,20150,20100,115
|
|
20240529,121900,608508200,20150,20150,20150,20150,5
|
|
20240529,121800,608407450,20100,20150,20150,20100,151
|
|
20240529,121700,605372150,20150,20150,20150,20100,99
|
|
20240529,121600,603382050,20200,20150,20200,20150,51
|
|
20240529,121500,602354350,20100,20150,20150,20100,49
|
|
20240529,121400,601369350,20100,20150,20150,20100,105
|
|
20240529,121300,599257550,20200,20150,20200,20150,41
|
|
20240529,121200,598431350,20100,20150,20150,20100,143
|
|
20240529,121100,595554450,20150,20150,20150,20100,102
|
|
20240529,121000,593503900,20150,20150,20150,20150,1
|
|
20240529,120900,593483750,20150,20100,20200,20100,212
|
|
20240529,120800,589215450,20150,20150,20150,20150,5
|
|
20240529,120700,589114700,20100,20100,20100,20100,0
|
|
20240529,120600,589114700,20100,20150,20150,20100,115
|
|
20240529,120500,586802850,20150,20150,20150,20100,97
|
|
20240529,120400,584852600,20150,20150,20200,20150,295
|
|
20240529,120300,578908300,20100,20100,20150,20050,173
|
|
20240529,120200,575434400,20100,20100,20100,20050,424
|
|
20240529,120100,566912750,20100,20100,20100,20100,7
|
|
20240529,120000,566772050,20100,20100,20100,20050,117
|
|
20240529,115900,564426000,20050,20100,20100,20050,84
|
|
20240529,115800,562741650,20050,20100,20100,20050,17
|
|
20240529,115700,562400700,20050,20050,20100,20050,110
|
|
20240529,115600,560195000,20100,20100,20100,20100,6
|
|
20240529,115500,560074400,20100,20050,20100,20050,79
|
|
20240529,115400,558490400,20050,20050,20100,20050,80
|
|
20240529,115300,556886150,20100,20050,20100,20050,83
|
|
20240529,115200,555221950,20100,20100,20100,20100,4
|
|
20240529,115100,555141550,20050,20100,20100,20050,120
|
|
20240529,115000,552735200,20100,20100,20100,20100,2
|
|
20240529,114900,552695000,20050,20050,20050,20050,79
|
|
20240529,114800,551111050,20050,20100,20100,20050,33
|
|
20240529,114700,550449150,20100,20050,20100,20050,90
|
|
20240529,114600,548644550,20100,20100,20100,20100,4
|
|
20240529,114500,548564150,20050,20100,20100,20050,103
|
|
20240529,114400,546498750,20100,20100,20100,20050,16
|
|
20240529,114300,546177700,20100,20100,20100,20050,195
|
|
20240529,114200,542262400,20050,20050,20050,20050,45
|
|
20240529,114100,541360150,20050,20100,20100,20050,158
|
|
20240529,114000,538191800,20100,20050,20100,20050,38
|
|
20240529,113900,537429800,20100,20050,20100,20050,79
|
|
20240529,113800,535845800,20100,20100,20100,20100,7
|
|
20240529,113700,535705100,20100,20050,20100,20050,148
|
|
20240529,113600,532732700,20150,20050,20150,20050,14
|
|
20240529,113500,532451300,20100,20150,20150,20100,176
|
|
20240529,113400,528913550,20150,20100,20150,20100,39
|
|
20240529,113300,528129450,20100,20100,20100,20100,81
|
|
20240529,113200,526501350,20100,20150,20150,20100,5
|
|
20240529,113100,526400650,20150,20150,20150,20100,253
|
|
20240529,113000,521315000,20150,20150,20150,20150,2
|
|
20240529,112900,521274700,20100,20150,20150,20100,88
|
|
20240529,112800,519505600,20100,20100,20150,20100,86
|
|
20240529,112700,517776950,20100,20150,20150,20100,86
|
|
20240529,112600,516048100,20150,20150,20150,20150,7
|
|
20240529,112500,515907050,20150,20150,20150,20100,129
|
|
20240529,112400,513314000,20150,20100,20150,20100,96
|
|
20240529,112300,511384200,20100,20100,20100,20100,497
|
|
20240529,112200,501394500,20100,20000,20100,20000,62
|
|
20240529,112100,500151900,20050,20100,20100,20050,74
|
|
20240529,112000,498668000,20100,20100,20100,20100,4
|
|
20240529,111900,498587600,20050,20050,20050,20050,85
|
|
20240529,111800,496883350,20100,20050,20100,20050,95
|
|
20240529,111700,494978450,20100,20100,20100,20100,1
|
|
20240529,111600,494958350,20000,20050,20100,20000,104
|
|
20240529,111500,492874450,20100,20100,20100,20100,1
|
|
20240529,111400,492854350,20050,20050,20050,20050,24
|
|
20240529,111300,492373150,20050,20000,20150,20000,112
|
|
20240529,111200,490129400,20100,20000,20100,20000,321
|
|
20240529,111100,483687500,20050,20050,20050,20050,6
|
|
20240529,111000,483567200,20000,20050,20050,20000,167
|
|
20240529,110900,480220900,20050,20050,20050,20050,0
|
|
20240529,110800,480220900,20050,20050,20050,20050,1
|
|
20240529,110700,480200850,20050,20000,20050,20000,220
|
|
20240529,110600,475791650,20050,20050,20050,20050,360
|
|
20240529,110500,468573650,20050,20050,20050,20050,109
|
|
20240529,110400,466388200,20100,20050,20100,20050,105
|
|
20240529,110300,464282900,20050,20050,20050,20050,0
|
|
20240529,110200,464282900,20050,20050,20050,20050,66
|
|
20240529,110100,462959600,20050,20050,20050,20050,43
|
|
20240529,110000,462097450,20050,20050,20050,20050,103
|
|
20240529,105900,460032300,20050,20050,20050,20050,0
|
|
20240529,105800,460032300,20050,20100,20100,20050,118
|
|
20240529,105700,457666100,20050,20150,20150,20050,221
|
|
20240529,105600,453224300,20100,20100,20100,20100,67
|
|
20240529,105500,451877600,20150,20150,20150,20150,164
|
|
20240529,105400,448573000,20150,20150,20150,20150,74
|
|
20240529,105300,447081900,20150,20150,20150,20150,0
|
|
20240529,105200,447081900,20150,20150,20150,20150,108
|
|
20240529,105100,444905700,20150,20150,20150,20150,0
|
|
20240529,105000,444905700,20150,20150,20150,20150,63
|
|
20240529,104900,443636250,20150,20100,20150,20100,179
|
|
20240529,104800,440031850,20100,20100,20100,20050,138
|
|
20240529,104700,437261600,20050,20050,20050,20050,0
|
|
20240529,104600,437261600,20050,20100,20100,20050,329
|
|
20240529,104500,430650200,20100,20100,20100,20100,3
|
|
20240529,104400,430589900,20100,20100,20100,20100,59
|
|
20240529,104300,429404000,20150,20150,20150,20150,43
|
|
20240529,104200,428537550,20150,20150,20150,20150,71
|
|
20240529,104100,427106900,20150,20150,20150,20150,65
|
|
20240529,104000,425797150,20150,20150,20150,20150,76
|
|
20240529,103900,424265750,20150,20150,20150,20150,0
|
|
20240529,103800,424265750,20150,20150,20150,20150,88
|
|
20240529,103700,422492550,20150,20150,20150,20150,7
|
|
20240529,103600,422351500,20150,20200,20200,20150,73
|
|
20240529,103500,420880500,20150,20150,20150,20150,37
|
|
20240529,103400,420134950,20200,20200,20200,20200,78
|
|
20240529,103300,418559350,20200,20250,20250,20200,12
|
|
20240529,103200,418316700,20200,20200,20200,20200,119
|
|
20240529,103100,415912900,20200,20200,20200,20200,81
|
|
20240529,103000,414276700,20250,20250,20250,20250,1
|
|
20240529,102900,414256450,20200,20150,20200,20150,189
|
|
20240529,102800,410441350,20150,20150,20150,20150,76
|
|
20240529,102700,408909950,20150,20150,20150,20150,0
|
|
20240529,102600,408909950,20150,20200,20200,20150,76
|
|
20240529,102500,407378050,20200,20200,20200,20200,79
|
|
20240529,102400,405782250,20250,20250,20250,20250,0
|
|
20240529,102300,405782250,20250,20250,20250,20250,79
|
|
20240529,102200,404182500,20250,20300,20300,20250,170
|
|
20240529,102100,400732000,20300,20250,20300,20250,211
|
|
20240529,102000,396459200,20250,20150,20250,20150,498
|
|
20240529,101900,386382450,20200,20150,20200,20150,651
|
|
20240529,101800,373237350,20150,20150,20150,20150,247
|
|
20240529,101700,368260300,20100,20050,20100,20050,279
|
|
20240529,101600,362657650,20100,20100,20100,20100,100
|
|
20240529,101500,360647650,20100,20100,20100,20100,7
|
|
20240529,101400,360506950,20100,20100,20100,20100,91
|
|
20240529,101300,358677850,20100,20100,20100,20100,79
|
|
20240529,101200,357089950,20100,20100,20100,20100,0
|
|
20240529,101100,357089950,20100,20100,20100,20100,109
|
|
20240529,101000,354899050,20100,20100,20100,20100,0
|
|
20240529,100900,354899050,20100,20050,20100,20050,158
|
|
20240529,100800,351726450,20050,20100,20100,20050,23
|
|
20240529,100700,351265050,20150,20150,20150,20150,20
|
|
20240529,100600,350862050,20150,20100,20150,20100,245
|
|
20240529,100500,345936350,20050,20050,20050,20050,115
|
|
20240529,100400,343630600,20050,20050,20050,20050,100
|
|
20240529,100300,341625600,20050,20000,20050,20000,183
|
|
20240529,100200,337959850,20000,20000,20000,20000,45
|
|
20240529,100100,337059850,20050,20050,20050,20050,22
|
|
20240529,100000,336618750,20100,20050,20100,20050,180
|
|
20240529,095900,333009700,20050,20050,20050,20000,110
|
|
20240529,095800,330809350,20050,20000,20050,20000,51
|
|
20240529,095700,329787150,20000,20050,20050,20000,92
|
|
20240529,095600,327945950,20050,20050,20050,20050,456
|
|
20240529,095500,318803150,20050,20050,20050,20050,88
|
|
20240529,095400,317038750,20050,20050,20050,20050,0
|
|
20240529,095300,317038750,20050,20050,20050,20050,180
|
|
20240529,095200,313429750,20050,20050,20050,20050,106
|
|
20240529,095100,311304450,20050,20050,20050,20050,254
|
|
20240529,095000,306211750,20050,20050,20050,20050,52
|
|
20240529,094900,305169150,20050,20050,20050,20050,136
|
|
20240529,094800,302442350,20050,20050,20050,20050,0
|
|
20240529,094700,302442350,20050,20050,20050,20050,134
|
|
20240529,094600,299755650,20050,20050,20050,20050,120
|
|
20240529,094500,297349650,20050,20050,20050,20050,2569
|
|
20240529,094400,245841200,20050,20100,20100,20050,424
|
|
20240529,094300,237330500,20050,20050,20050,20050,28
|
|
20240529,094200,236769100,20050,20050,20050,20050,24
|
|
20240529,094100,236287900,20050,20100,20100,20050,748
|
|
20240529,094000,221259350,20100,20100,20100,20100,14
|
|
20240529,093900,220977950,20100,20150,20150,20100,149
|
|
20240529,093800,217982050,20100,20100,20100,20100,81
|
|
20240529,093700,216353950,20100,20150,20150,20100,30
|
|
20240529,093600,215750700,20100,20100,20100,20100,49
|
|
20240529,093500,214765800,20100,20100,20100,20100,70
|
|
20240529,093400,213358800,20100,20100,20100,20100,200
|
|
20240529,093300,209338800,20100,20050,20100,20050,394
|
|
20240529,093200,201420450,20050,20050,20050,20050,84
|
|
20240529,093100,199736250,20100,20050,20100,20050,26
|
|
20240529,093000,199214650,20050,20050,20050,20000,199
|
|
20240529,092900,195226900,20000,20050,20050,20000,803
|
|
20240529,092800,179130550,20050,20050,20050,20000,413
|
|
20240529,092700,170852700,20000,20000,20050,20000,121
|
|
20240529,092600,168431600,20000,20000,20000,20000,87
|
|
20240529,092500,166691600,20000,20000,20000,20000,3
|
|
20240529,092400,166631600,20050,20050,20050,20000,2575
|
|
20240529,092300,115004850,20050,20050,20050,20050,55
|
|
20240529,092200,113902100,20050,20050,20050,20050,166
|
|
20240529,092100,110573800,20050,20100,20100,20050,963
|
|
20240529,092000,91224150,20100,20100,20100,20100,191
|
|
20240529,091900,87385050,20100,20100,20100,20100,3
|
|
20240529,091800,87324750,20100,20150,20150,20100,126
|
|
20240529,091700,84789000,20200,20200,20200,20200,5
|
|
20240529,091600,84688000,20200,20200,20200,20200,0
|
|
20240529,091500,84688000,20200,20250,20250,20200,87
|
|
20240529,091400,82929750,20200,20200,20200,20200,84
|
|
20240529,091300,81232950,20150,20100,20150,20100,99
|
|
20240529,091200,79239400,20100,20150,20150,20100,558
|
|
20240529,091100,67997700,20150,20150,20150,20150,61
|
|
20240529,091000,66768550,20150,20150,20150,20150,0
|
|
20240529,090900,66768550,20150,20150,20150,20150,134
|
|
20240529,090800,64068450,20100,20100,20100,20100,635
|
|
20240529,090700,51304950,20050,20050,20050,20050,1
|
|
20240529,090600,51284900,20050,20050,20050,20050,15
|
|
20240529,090500,50984150,20050,20050,20050,20050,59
|
|
20240529,090400,49801200,20050,20050,20050,20050,238
|
|
20240529,090300,45029300,20050,20100,20100,20050,106
|
|
20240529,090200,42903950,20050,20100,20100,20050,385
|
|
20240529,090100,35169150,20100,20050,20100,20050,81
|
|
20240529,090000,33543050,20050,20150,20250,20050,1663
|