677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,201400,945358900,24450,24450,24450,24450,347
|
|
20240516,201300,945358900,24450,24450,24450,24450,0
|
|
20240516,201200,945358900,24450,24450,24450,24450,0
|
|
20240516,201100,945358900,24450,24450,24450,24450,0
|
|
20240516,201000,945358900,24450,24450,24450,24450,0
|
|
20240516,200900,945358900,24450,24450,24450,24450,0
|
|
20240516,200800,945358900,24450,24450,24450,24450,0
|
|
20240516,200700,945358900,24450,24450,24450,24450,0
|
|
20240516,200600,945358900,24450,24450,24450,24450,0
|
|
20240516,200500,945358900,24450,24450,24450,24450,0
|
|
20240516,200400,945358900,24450,24450,24450,24450,0
|
|
20240516,200300,945358900,24450,24450,24450,24450,0
|
|
20240516,200200,945358900,24450,24450,24450,24450,0
|
|
20240516,200100,945358900,24450,24450,24450,24450,0
|
|
20240516,200000,945358900,24450,24450,24450,24450,0
|
|
20240516,195900,945358900,24450,24450,24450,24450,0
|
|
20240516,195800,945358900,24450,24450,24450,24450,0
|
|
20240516,195700,945358900,24450,24450,24450,24450,0
|
|
20240516,195600,945358900,24450,24450,24450,24450,0
|
|
20240516,195500,945358900,24450,24450,24450,24450,0
|
|
20240516,195400,945358900,24450,24450,24450,24450,0
|
|
20240516,195300,945358900,24450,24450,24450,24450,0
|
|
20240516,195200,945358900,24450,24450,24450,24450,0
|
|
20240516,195100,945358900,24450,24450,24450,24450,0
|
|
20240516,195000,945358900,24450,24450,24450,24450,0
|
|
20240516,194900,945358900,24450,24450,24450,24450,0
|
|
20240516,194800,945358900,24450,24450,24450,24450,0
|
|
20240516,194700,945358900,24450,24450,24450,24450,0
|
|
20240516,194600,945358900,24450,24450,24450,24450,0
|
|
20240516,194500,945358900,24450,24450,24450,24450,0
|
|
20240516,194400,945358900,24450,24450,24450,24450,347
|
|
20240516,194300,945358900,24450,24450,24450,24450,0
|
|
20240516,194200,945358900,24450,24450,24450,24450,0
|
|
20240516,194100,945358900,24450,24450,24450,24450,0
|
|
20240516,194000,945358900,24450,24450,24450,24450,0
|
|
20240516,193900,945358900,24450,24450,24450,24450,0
|
|
20240516,193800,945358900,24450,24450,24450,24450,0
|
|
20240516,193700,945358900,24450,24450,24450,24450,0
|
|
20240516,193600,945358900,24450,24450,24450,24450,0
|
|
20240516,193500,945358900,24450,24450,24450,24450,0
|
|
20240516,193400,945358900,24450,24450,24450,24450,0
|
|
20240516,193300,945358900,24450,24450,24450,24450,0
|
|
20240516,193200,945358900,24450,24450,24450,24450,0
|
|
20240516,193100,945358900,24450,24450,24450,24450,0
|
|
20240516,193000,945358900,24450,24450,24450,24450,0
|
|
20240516,192900,945358900,24450,24450,24450,24450,0
|
|
20240516,192800,945358900,24450,24450,24450,24450,0
|
|
20240516,192700,945358900,24450,24450,24450,24450,0
|
|
20240516,192600,945358900,24450,24450,24450,24450,0
|
|
20240516,192500,945358900,24450,24450,24450,24450,0
|
|
20240516,192400,945358900,24450,24450,24450,24450,0
|
|
20240516,192300,945358900,24450,24450,24450,24450,0
|
|
20240516,192200,945358900,24450,24450,24450,24450,0
|
|
20240516,192100,945358900,24450,24450,24450,24450,0
|
|
20240516,192000,945358900,24450,24450,24450,24450,0
|
|
20240516,191900,945358900,24450,24450,24450,24450,0
|
|
20240516,191800,945358900,24450,24450,24450,24450,0
|
|
20240516,191700,945358900,24450,24450,24450,24450,0
|
|
20240516,191600,945358900,24450,24450,24450,24450,0
|
|
20240516,191500,945358900,24450,24450,24450,24450,0
|
|
20240516,191400,945358900,24450,24450,24450,24450,347
|
|
20240516,191300,945358900,24450,24450,24450,24450,0
|
|
20240516,191200,945358900,24450,24450,24450,24450,0
|
|
20240516,191100,945358900,24450,24450,24450,24450,0
|
|
20240516,191000,945358900,24450,24450,24450,24450,0
|
|
20240516,190900,945358900,24450,24450,24450,24450,0
|
|
20240516,190800,945358900,24450,24450,24450,24450,0
|
|
20240516,190700,945358900,24450,24450,24450,24450,0
|
|
20240516,190600,945358900,24450,24450,24450,24450,0
|
|
20240516,190500,945358900,24450,24450,24450,24450,0
|
|
20240516,190400,945358900,24450,24450,24450,24450,0
|
|
20240516,190300,945358900,24450,24450,24450,24450,0
|
|
20240516,190200,945358900,24450,24450,24450,24450,0
|
|
20240516,190100,945358900,24450,24450,24450,24450,0
|
|
20240516,190000,945358900,24450,24450,24450,24450,0
|
|
20240516,185900,945358900,24450,24450,24450,24450,0
|
|
20240516,185800,945358900,24450,24450,24450,24450,0
|
|
20240516,185700,945358900,24450,24450,24450,24450,0
|
|
20240516,185600,945358900,24450,24450,24450,24450,0
|
|
20240516,185500,945358900,24450,24450,24450,24450,0
|
|
20240516,185400,945358900,24450,24450,24450,24450,0
|
|
20240516,185300,945358900,24450,24450,24450,24450,0
|
|
20240516,185200,945358900,24450,24450,24450,24450,0
|
|
20240516,185100,945358900,24450,24450,24450,24450,0
|
|
20240516,185000,945358900,24450,24450,24450,24450,0
|
|
20240516,184900,945358900,24450,24450,24450,24450,0
|
|
20240516,184800,945358900,24450,24450,24450,24450,0
|
|
20240516,184700,945358900,24450,24450,24450,24450,0
|
|
20240516,184600,945358900,24450,24450,24450,24450,0
|
|
20240516,184500,945358900,24450,24450,24450,24450,0
|
|
20240516,184400,945358900,24450,24450,24450,24450,347
|
|
20240516,184300,945358900,24450,24450,24450,24450,0
|
|
20240516,184200,945358900,24450,24450,24450,24450,0
|
|
20240516,184100,945358900,24450,24450,24450,24450,0
|
|
20240516,184000,945358900,24450,24450,24450,24450,0
|
|
20240516,183900,945358900,24450,24450,24450,24450,0
|
|
20240516,183800,945358900,24450,24450,24450,24450,0
|
|
20240516,183700,945358900,24450,24450,24450,24450,0
|
|
20240516,183600,945358900,24450,24450,24450,24450,0
|
|
20240516,183500,945358900,24450,24450,24450,24450,0
|
|
20240516,183400,945358900,24450,24450,24450,24450,0
|
|
20240516,183300,945358900,24450,24450,24450,24450,0
|
|
20240516,183200,945358900,24450,24450,24450,24450,0
|
|
20240516,183100,945358900,24450,24450,24450,24450,0
|
|
20240516,183000,945358900,24450,24450,24450,24450,0
|
|
20240516,182900,945358900,24450,24450,24450,24450,0
|
|
20240516,182800,945358900,24450,24450,24450,24450,0
|
|
20240516,182700,945358900,24450,24450,24450,24450,0
|
|
20240516,182600,945358900,24450,24450,24450,24450,0
|
|
20240516,182500,945358900,24450,24450,24450,24450,0
|
|
20240516,182400,945358900,24450,24450,24450,24450,0
|
|
20240516,182300,945358900,24450,24450,24450,24450,0
|
|
20240516,182200,945358900,24450,24450,24450,24450,0
|
|
20240516,182100,945358900,24450,24450,24450,24450,0
|
|
20240516,182000,945358900,24450,24450,24450,24450,0
|
|
20240516,181900,945358900,24450,24450,24450,24450,0
|
|
20240516,181800,945358900,24450,24450,24450,24450,0
|
|
20240516,181700,945358900,24450,24450,24450,24450,0
|
|
20240516,181600,945358900,24450,24450,24450,24450,0
|
|
20240516,181500,945358900,24450,24450,24450,24450,0
|
|
20240516,181400,945358900,24450,24450,24450,24450,347
|
|
20240516,181300,945358900,24450,24450,24450,24450,0
|
|
20240516,181200,945358900,24450,24450,24450,24450,0
|
|
20240516,181100,945358900,24450,24450,24450,24450,0
|
|
20240516,181000,945358900,24450,24450,24450,24450,0
|
|
20240516,180900,945358900,24450,24450,24450,24450,0
|
|
20240516,180800,945358900,24450,24450,24450,24450,0
|
|
20240516,180700,945358900,24450,24450,24450,24450,0
|
|
20240516,180600,945358900,24450,24450,24450,24450,0
|
|
20240516,180500,945358900,24450,24450,24450,24450,0
|
|
20240516,180400,945358900,24450,24450,24450,24450,0
|
|
20240516,180300,945358900,24450,24450,24450,24450,0
|
|
20240516,180200,945358900,24450,24450,24450,24450,0
|
|
20240516,180100,945358900,24450,24450,24450,24450,0
|
|
20240516,180000,945358900,24450,24450,24450,24450,0
|
|
20240516,175900,945358900,24450,24450,24450,24450,0
|
|
20240516,175800,945358900,24450,24450,24450,24450,0
|
|
20240516,175700,945358900,24450,24450,24450,24450,0
|
|
20240516,175600,945358900,24450,24450,24450,24450,0
|
|
20240516,175500,945358900,24450,24450,24450,24450,0
|
|
20240516,175400,945358900,24450,24450,24450,24450,0
|
|
20240516,175300,945358900,24450,24450,24450,24450,0
|
|
20240516,175200,945358900,24450,24450,24450,24450,0
|
|
20240516,175100,945358900,24450,24450,24450,24450,0
|
|
20240516,175000,945358900,24450,24450,24450,24450,0
|
|
20240516,174900,945358900,24450,24450,24450,24450,0
|
|
20240516,174800,945358900,24450,24450,24450,24450,0
|
|
20240516,174700,945358900,24450,24450,24450,24450,0
|
|
20240516,174600,945358900,24450,24450,24450,24450,0
|
|
20240516,174500,945358900,24450,24450,24450,24450,0
|
|
20240516,174400,945358900,24450,24450,24450,24450,347
|
|
20240516,174300,945358900,24450,24450,24450,24450,0
|
|
20240516,174200,945358900,24450,24450,24450,24450,0
|
|
20240516,174100,945358900,24450,24450,24450,24450,0
|
|
20240516,174000,945358900,24450,24450,24450,24450,0
|
|
20240516,173900,945358900,24450,24450,24450,24450,0
|
|
20240516,173800,945358900,24450,24450,24450,24450,0
|
|
20240516,173700,945358900,24450,24450,24450,24450,0
|
|
20240516,173600,945358900,24450,24450,24450,24450,0
|
|
20240516,173500,945358900,24450,24450,24450,24450,0
|
|
20240516,173400,945358900,24450,24450,24450,24450,0
|
|
20240516,173300,945358900,24450,24450,24450,24450,0
|
|
20240516,173200,945358900,24450,24450,24450,24450,0
|
|
20240516,173100,945358900,24450,24450,24450,24450,0
|
|
20240516,173000,945358900,24450,24450,24450,24450,0
|
|
20240516,172900,945358900,24450,24450,24450,24450,0
|
|
20240516,172800,945358900,24450,24450,24450,24450,0
|
|
20240516,172700,945358900,24450,24450,24450,24450,0
|
|
20240516,172600,945358900,24450,24450,24450,24450,0
|
|
20240516,172500,945358900,24450,24450,24450,24450,0
|
|
20240516,172400,945358900,24450,24450,24450,24450,0
|
|
20240516,172300,945358900,24450,24450,24450,24450,0
|
|
20240516,172200,945358900,24450,24450,24450,24450,0
|
|
20240516,172100,945358900,24450,24450,24450,24450,0
|
|
20240516,172000,945358900,24450,24450,24450,24450,0
|
|
20240516,171900,945358900,24450,24450,24450,24450,0
|
|
20240516,171800,945358900,24450,24450,24450,24450,0
|
|
20240516,171700,945358900,24450,24450,24450,24450,0
|
|
20240516,171600,945358900,24450,24450,24450,24450,0
|
|
20240516,171500,945358900,24450,24450,24450,24450,0
|
|
20240516,171400,945358900,24450,24450,24450,24450,347
|
|
20240516,171300,945358900,24450,24450,24450,24450,0
|
|
20240516,171200,945358900,24450,24450,24450,24450,0
|
|
20240516,171100,945358900,24450,24450,24450,24450,0
|
|
20240516,171000,945358900,24450,24450,24450,24450,0
|
|
20240516,170900,945358900,24450,24450,24450,24450,0
|
|
20240516,170800,945358900,24450,24450,24450,24450,0
|
|
20240516,170700,945358900,24450,24450,24450,24450,0
|
|
20240516,170600,945358900,24450,24450,24450,24450,0
|
|
20240516,170500,945358900,24450,24450,24450,24450,0
|
|
20240516,170400,945358900,24450,24450,24450,24450,0
|
|
20240516,170300,945358900,24450,24450,24450,24450,0
|
|
20240516,170200,945358900,24450,24450,24450,24450,0
|
|
20240516,170100,945358900,24450,24450,24450,24450,0
|
|
20240516,170000,945358900,24450,24450,24450,24450,0
|
|
20240516,165900,945358900,24450,24450,24450,24450,0
|
|
20240516,165800,945358900,24450,24450,24450,24450,0
|
|
20240516,165700,945358900,24450,24450,24450,24450,0
|
|
20240516,165600,945358900,24450,24450,24450,24450,0
|
|
20240516,165500,945358900,24450,24450,24450,24450,0
|
|
20240516,165400,945358900,24450,24450,24450,24450,0
|
|
20240516,165300,945358900,24450,24450,24450,24450,0
|
|
20240516,165200,945358900,24450,24450,24450,24450,0
|
|
20240516,165100,945358900,24450,24450,24450,24450,0
|
|
20240516,165000,945358900,24450,24450,24450,24450,0
|
|
20240516,164900,945358900,24450,24450,24450,24450,0
|
|
20240516,164800,945358900,24450,24450,24450,24450,0
|
|
20240516,164700,945358900,24450,24450,24450,24450,0
|
|
20240516,164600,945358900,24450,24450,24450,24450,0
|
|
20240516,164500,945358900,24450,24450,24450,24450,0
|
|
20240516,164400,945358900,24450,24450,24450,24450,347
|
|
20240516,164300,945358900,24450,24450,24450,24450,0
|
|
20240516,164200,945358900,24450,24450,24450,24450,0
|
|
20240516,164100,945358900,24450,24450,24450,24450,0
|
|
20240516,164000,945358900,24450,24450,24450,24450,0
|
|
20240516,163900,945358900,24450,24450,24450,24450,0
|
|
20240516,163800,945358900,24450,24450,24450,24450,0
|
|
20240516,163700,945358900,24450,24450,24450,24450,0
|
|
20240516,163600,945358900,24450,24450,24450,24450,0
|
|
20240516,163500,945358900,24450,24450,24450,24450,0
|
|
20240516,163400,945358900,24450,24450,24450,24450,0
|
|
20240516,163300,945358900,24450,24450,24450,24450,0
|
|
20240516,163200,945358900,24450,24450,24450,24450,0
|
|
20240516,163100,945358900,24450,24450,24450,24450,0
|
|
20240516,163000,945358900,24450,24450,24450,24450,0
|
|
20240516,162900,945358900,24450,24450,24450,24450,0
|
|
20240516,162800,945358900,24450,24450,24450,24450,0
|
|
20240516,162700,945358900,24450,24450,24450,24450,0
|
|
20240516,162600,945358900,24450,24450,24450,24450,0
|
|
20240516,162500,945358900,24450,24450,24450,24450,0
|
|
20240516,162400,945358900,24450,24450,24450,24450,0
|
|
20240516,162300,945358900,24450,24450,24450,24450,0
|
|
20240516,162200,945358900,24450,24450,24450,24450,0
|
|
20240516,162100,945358900,24450,24450,24450,24450,0
|
|
20240516,162000,945358900,24450,24450,24450,24450,0
|
|
20240516,161900,945358900,24450,24450,24450,24450,0
|
|
20240516,161800,945358900,24450,24450,24450,24450,0
|
|
20240516,161700,945358900,24450,24450,24450,24450,0
|
|
20240516,161600,945358900,24450,24450,24450,24450,0
|
|
20240516,161500,945358900,24450,24450,24450,24450,0
|
|
20240516,161400,945358900,24450,24450,24450,24450,347
|
|
20240516,161300,945358900,24450,24450,24450,24450,0
|
|
20240516,161200,945358900,24450,24450,24450,24450,0
|
|
20240516,161100,945358900,24450,24450,24450,24450,0
|
|
20240516,161000,945358900,24450,24450,24450,24450,0
|
|
20240516,160900,945358900,24450,24450,24450,24450,0
|
|
20240516,160800,945358900,24450,24450,24450,24450,0
|
|
20240516,160700,945358900,24450,24450,24450,24450,0
|
|
20240516,160600,945358900,24450,24450,24450,24450,0
|
|
20240516,160500,945358900,24450,24450,24450,24450,0
|
|
20240516,160400,945358900,24450,24450,24450,24450,0
|
|
20240516,160300,945358900,24450,24450,24450,24450,0
|
|
20240516,160200,945358900,24450,24450,24450,24450,0
|
|
20240516,160100,945358900,24450,24450,24450,24450,0
|
|
20240516,160000,945358900,24450,24450,24450,24450,0
|
|
20240516,155900,945358900,24450,24450,24450,24450,0
|
|
20240516,155800,945358900,24450,24450,24450,24450,0
|
|
20240516,155700,945358900,24450,24450,24450,24450,0
|
|
20240516,155600,945358900,24450,24450,24450,24450,0
|
|
20240516,155500,945358900,24450,24450,24450,24450,0
|
|
20240516,155400,945358900,24450,24450,24450,24450,0
|
|
20240516,155300,945358900,24450,24450,24450,24450,0
|
|
20240516,155200,945358900,24450,24450,24450,24450,0
|
|
20240516,155100,945358900,24450,24450,24450,24450,0
|
|
20240516,155000,945358900,24450,24450,24450,24450,0
|
|
20240516,154900,945358900,24450,24450,24450,24450,0
|
|
20240516,154800,945358900,24450,24450,24450,24450,0
|
|
20240516,154700,945358900,24450,24450,24450,24450,0
|
|
20240516,154600,945358900,24450,24450,24450,24450,0
|
|
20240516,154500,945358900,24450,24450,24450,24450,0
|
|
20240516,154400,945358900,24450,24450,24450,24450,347
|
|
20240516,154300,945358900,24450,24450,24450,24450,0
|
|
20240516,154200,945358900,24450,24450,24450,24450,0
|
|
20240516,154100,945358900,24450,24450,24450,24450,0
|
|
20240516,154000,945358900,24450,24450,24450,24450,0
|
|
20240516,153900,945358900,24450,24450,24450,24450,0
|
|
20240516,153800,945358900,24450,24450,24450,24450,0
|
|
20240516,153700,945358900,24450,24450,24450,24450,0
|
|
20240516,153600,945358900,24450,24450,24450,24450,0
|
|
20240516,153500,945358900,24450,24450,24450,24450,0
|
|
20240516,153400,945358900,24450,24450,24450,24450,0
|
|
20240516,153300,945358900,24450,24450,24450,24450,0
|
|
20240516,153200,945358900,24450,24450,24450,24450,0
|
|
20240516,153100,945358900,24450,24450,24450,24450,0
|
|
20240516,153000,945358900,24450,24450,24450,24450,347
|
|
20240516,152900,936874750,24550,24550,24550,24550,0
|
|
20240516,152800,936874750,24550,24550,24550,24550,0
|
|
20240516,152700,936874750,24550,24550,24550,24550,0
|
|
20240516,152600,936874750,24550,24550,24550,24550,0
|
|
20240516,152500,936874750,24550,24550,24550,24550,0
|
|
20240516,152400,936874750,24550,24550,24550,24550,0
|
|
20240516,152300,936874750,24550,24550,24550,24550,0
|
|
20240516,152200,936874750,24550,24550,24550,24550,0
|
|
20240516,152100,936874750,24550,24550,24550,24550,0
|
|
20240516,152000,936874750,24550,24550,24550,24550,0
|
|
20240516,151900,936874750,24550,24550,24550,24550,12
|
|
20240516,151800,936580150,24550,24550,24550,24550,6
|
|
20240516,151700,936432850,24550,24500,24550,24500,105
|
|
20240516,151600,933856700,24500,24500,24500,24500,1
|
|
20240516,151500,933832200,24450,24500,24500,24450,93
|
|
20240516,151400,931554700,24550,24550,24550,24550,4
|
|
20240516,151300,931456500,24550,24550,24550,24550,65
|
|
20240516,151200,929860750,24500,24500,24500,24500,0
|
|
20240516,151100,929860750,24500,24500,24500,24500,2
|
|
20240516,151000,929811750,24450,24450,24450,24450,5
|
|
20240516,150900,929689500,24500,24550,24550,24500,289
|
|
20240516,150800,922606350,24550,24550,24550,24550,0
|
|
20240516,150700,922606350,24550,24500,24550,24500,41
|
|
20240516,150600,921600550,24500,24500,24500,24500,0
|
|
20240516,150500,921600550,24500,24550,24550,24500,260
|
|
20240516,150400,915227250,24550,24550,24550,24550,0
|
|
20240516,150300,915227250,24550,24550,24550,24550,95
|
|
20240516,150200,912895000,24550,24600,24600,24550,149
|
|
20240516,150100,909235050,24600,24600,24600,24600,125
|
|
20240516,150000,906160050,24600,24600,24600,24600,0
|
|
20240516,145900,906160050,24600,24600,24600,24600,0
|
|
20240516,145800,906160050,24600,24600,24600,24600,193
|
|
20240516,145700,901412250,24600,24600,24600,24600,0
|
|
20240516,145600,901412250,24600,24600,24600,24600,0
|
|
20240516,145500,901412250,24600,24600,24600,24600,67
|
|
20240516,145400,899764050,24550,24550,24550,24550,0
|
|
20240516,145300,899764050,24550,24600,24600,24550,11
|
|
20240516,145200,899493500,24600,24600,24600,24600,66
|
|
20240516,145100,897869900,24550,24600,24600,24550,365
|
|
20240516,145000,888909050,24600,24600,24600,24600,31
|
|
20240516,144900,888146450,24600,24600,24600,24600,67
|
|
20240516,144800,886498250,24600,24600,24600,24600,0
|
|
20240516,144700,886498250,24600,24600,24600,24600,0
|
|
20240516,144600,886498250,24600,24600,24600,24600,66
|
|
20240516,144500,884874650,24550,24550,24550,24550,5
|
|
20240516,144400,884751900,24650,24550,24650,24550,29
|
|
20240516,144300,884037150,24550,24600,24600,24550,119
|
|
20240516,144200,881111850,24550,24550,24550,24550,0
|
|
20240516,144100,881111850,24550,24550,24550,24550,0
|
|
20240516,144000,881111850,24550,24550,24550,24550,0
|
|
20240516,143900,881111850,24550,24550,24550,24550,65
|
|
20240516,143800,879516100,24550,24550,24550,24550,54
|
|
20240516,143700,878190400,24550,24500,24550,24500,121
|
|
20240516,143600,875221750,24450,24450,24450,24450,0
|
|
20240516,143500,875221750,24450,24450,24450,24450,0
|
|
20240516,143400,875221750,24450,24500,24500,24450,67
|
|
20240516,143300,873580300,24450,24500,24500,24450,21
|
|
20240516,143200,873066800,24500,24500,24500,24500,0
|
|
20240516,143100,873066800,24500,24500,24500,24500,137
|
|
20240516,143000,869710300,24500,24500,24500,24500,1
|
|
20240516,142900,869685800,24450,24450,24450,24450,0
|
|
20240516,142800,869685800,24450,24450,24450,24450,56
|
|
20240516,142700,868316600,24450,24450,24450,24450,93
|
|
20240516,142600,866042750,24350,24350,24350,24350,30
|
|
20240516,142500,865312250,24350,24400,24400,24350,159
|
|
20240516,142400,861437350,24350,24350,24350,24350,102
|
|
20240516,142300,858953650,24350,24450,24450,24350,79
|
|
20240516,142200,857028400,24450,24450,24450,24450,66
|
|
20240516,142100,855414700,24550,24350,24600,24350,128
|
|
20240516,142000,852288400,24350,24350,24350,24350,42
|
|
20240516,141900,851265700,24350,24400,24400,24350,166
|
|
20240516,141800,847220300,24350,24350,24350,24350,120
|
|
20240516,141700,844298300,24350,24350,24350,24350,100
|
|
20240516,141600,841863300,24400,24400,24400,24400,66
|
|
20240516,141500,840252900,24350,24350,24350,24350,101
|
|
20240516,141400,837793550,24350,24350,24350,24350,60
|
|
20240516,141300,836332550,24350,24400,24400,24350,91
|
|
20240516,141200,834114150,24450,24400,24450,24400,213
|
|
20240516,141100,828913700,24400,24400,24400,24400,653
|
|
20240516,141000,812980500,24400,24400,24400,24400,92
|
|
20240516,140900,810735700,24450,24400,24450,24400,121
|
|
20240516,140800,807779750,24450,24450,24450,24450,271
|
|
20240516,140700,801153800,24450,24450,24450,24450,100
|
|
20240516,140600,798708800,24450,24450,24450,24450,1152
|
|
20240516,140500,770542400,24500,24500,24500,24500,277
|
|
20240516,140400,763755900,24550,24550,24550,24550,39
|
|
20240516,140300,762798450,24600,24550,24600,24550,116
|
|
20240516,140200,759947350,24650,24650,24650,24650,0
|
|
20240516,140100,759947350,24650,24650,24650,24650,5
|
|
20240516,140000,759824100,24600,24600,24600,24600,69
|
|
20240516,135900,758126700,24600,24600,24600,24600,0
|
|
20240516,135800,758126700,24600,24600,24600,24600,624
|
|
20240516,135700,742776300,24600,24650,24650,24600,111
|
|
20240516,135600,740042400,24650,24650,24650,24650,0
|
|
20240516,135500,740042400,24650,24650,24650,24650,100
|
|
20240516,135400,737577400,24650,24600,24650,24600,67
|
|
20240516,135300,735925950,24650,24650,24650,24650,0
|
|
20240516,135200,735925950,24650,24650,24650,24650,0
|
|
20240516,135100,735925950,24650,24650,24650,24650,518
|
|
20240516,135000,723157250,24700,24700,24700,24700,401
|
|
20240516,134900,713252550,24700,24700,24700,24700,0
|
|
20240516,134800,713252550,24700,24700,24700,24700,65
|
|
20240516,134700,711647050,24650,24650,24650,24650,0
|
|
20240516,134600,711647050,24650,24650,24650,24650,55
|
|
20240516,134500,710291300,24600,24550,24600,24550,11
|
|
20240516,134400,710021000,24550,24550,24550,24550,0
|
|
20240516,134300,710021000,24550,24550,24550,24550,0
|
|
20240516,134200,710021000,24550,24600,24600,24550,68
|
|
20240516,134100,708348350,24550,24550,24550,24550,2
|
|
20240516,134000,708299250,24550,24550,24550,24550,0
|
|
20240516,133900,708299250,24550,24550,24550,24550,18
|
|
20240516,133800,707857350,24550,24550,24550,24550,5
|
|
20240516,133700,707734600,24550,24550,24550,24550,0
|
|
20240516,133600,707734600,24550,24550,24550,24550,1526
|
|
20240516,133500,670271300,24600,24600,24600,24600,197
|
|
20240516,133400,665425100,24600,24600,24600,24600,10
|
|
20240516,133300,665179100,24650,24650,24650,24650,67
|
|
20240516,133200,663527550,24650,24650,24650,24650,0
|
|
20240516,133100,663527550,24650,24650,24650,24650,0
|
|
20240516,133000,663527550,24650,24650,24650,24650,65
|
|
20240516,132900,661925300,24650,24650,24650,24650,217
|
|
20240516,132800,656576250,24650,24650,24650,24650,0
|
|
20240516,132700,656576250,24650,24650,24650,24650,66
|
|
20240516,132600,654949350,24700,24700,24700,24700,0
|
|
20240516,132500,654949350,24700,24700,24700,24700,6
|
|
20240516,132400,654801150,24600,24650,24650,24600,73
|
|
20240516,132300,653002100,24700,24700,24700,24700,0
|
|
20240516,132200,653002100,24700,24700,24700,24700,0
|
|
20240516,132100,653002100,24700,24700,24700,24700,0
|
|
20240516,132000,653002100,24700,24700,24700,24700,3
|
|
20240516,131900,652928000,24550,24600,24600,24550,385
|
|
20240516,131800,643465900,24650,24650,24650,24650,65
|
|
20240516,131700,641863650,24650,24650,24650,24650,566
|
|
20240516,131600,627911750,24650,24650,24650,24650,0
|
|
20240516,131500,627911750,24650,24700,24700,24650,80
|
|
20240516,131400,625936450,24650,24650,24650,24650,0
|
|
20240516,131300,625936450,24650,24650,24650,24650,10
|
|
20240516,131200,625689950,24700,24700,24700,24700,0
|
|
20240516,131100,625689950,24700,24700,24700,24700,65
|
|
20240516,131000,624084450,24700,24700,24700,24700,11
|
|
20240516,130900,623812750,24700,24700,24700,24700,50
|
|
20240516,130800,622577750,24700,24700,24700,24700,66
|
|
20240516,130700,620947550,24700,24700,24700,24700,0
|
|
20240516,130600,620947550,24700,24700,24700,24700,0
|
|
20240516,130500,620947550,24700,24700,24700,24700,75
|
|
20240516,130400,619095050,24700,24650,24700,24650,2
|
|
20240516,130300,619045700,24700,24650,24700,24650,2
|
|
20240516,130200,618996350,24700,24700,24700,24700,78
|
|
20240516,130100,617069750,24700,24700,24700,24700,41
|
|
20240516,130000,616057050,24700,24700,24700,24700,0
|
|
20240516,125900,616057050,24700,24700,24700,24700,65
|
|
20240516,125800,614451550,24700,24700,24700,24700,0
|
|
20240516,125700,614451550,24700,24700,24700,24700,0
|
|
20240516,125600,614451550,24700,24700,24700,24700,66
|
|
20240516,125500,612821350,24700,24700,24700,24700,0
|
|
20240516,125400,612821350,24700,24700,24700,24700,0
|
|
20240516,125300,612821350,24700,24700,24700,24700,65
|
|
20240516,125200,611215850,24700,24700,24700,24700,202
|
|
20240516,125100,606226450,24700,24700,24700,24700,0
|
|
20240516,125000,606226450,24700,24700,24700,24700,66
|
|
20240516,124900,604596250,24700,24700,24700,24700,0
|
|
20240516,124800,604596250,24700,24700,24700,24700,0
|
|
20240516,124700,604596250,24700,24700,24700,24700,265
|
|
20240516,124600,598050750,24700,24700,24700,24700,0
|
|
20240516,124500,598050750,24700,24700,24700,24700,4
|
|
20240516,124400,597951950,24650,24700,24700,24650,170
|
|
20240516,124300,593753300,24700,24700,24700,24700,0
|
|
20240516,124200,593753300,24700,24700,24700,24700,0
|
|
20240516,124100,593753300,24700,24700,24700,24700,65
|
|
20240516,124000,592147800,24650,24650,24650,24650,0
|
|
20240516,123900,592147800,24650,24650,24650,24650,50
|
|
20240516,123800,590915300,24650,24650,24650,24650,24
|
|
20240516,123700,590323700,24650,24650,24650,24600,52
|
|
20240516,123600,589041950,24650,24650,24650,24650,804
|
|
20240516,123500,569223350,24650,24650,24650,24650,65
|
|
20240516,123400,567621100,24600,24600,24600,24600,150
|
|
20240516,123300,563931100,24650,24650,24650,24650,0
|
|
20240516,123200,563931100,24650,24600,24650,24600,365
|
|
20240516,123100,554948850,24600,24600,24600,24600,5
|
|
20240516,123000,554825850,24650,24650,24650,24650,0
|
|
20240516,122900,554825850,24650,24650,24650,24650,65
|
|
20240516,122800,553223600,24650,24650,24650,24650,0
|
|
20240516,122700,553223600,24650,24650,24650,24650,0
|
|
20240516,122600,553223600,24650,24650,24650,24600,67
|
|
20240516,122500,551572100,24600,24600,24600,24600,0
|
|
20240516,122400,551572100,24600,24600,24600,24600,0
|
|
20240516,122300,551572100,24600,24600,24600,24600,74
|
|
20240516,122200,549751700,24600,24600,24600,24600,0
|
|
20240516,122100,549751700,24600,24600,24600,24600,0
|
|
20240516,122000,549751700,24600,24600,24600,24600,66
|
|
20240516,121900,548128100,24600,24600,24600,24600,360
|
|
20240516,121800,539272100,24650,24650,24650,24650,0
|
|
20240516,121700,539272100,24650,24600,24650,24600,165
|
|
20240516,121600,535209850,24600,24600,24600,24600,4
|
|
20240516,121500,535111450,24600,24600,24600,24600,18
|
|
20240516,121400,534668650,24600,24650,24650,24600,113
|
|
20240516,121300,531885350,24600,24600,24600,24600,10
|
|
20240516,121200,531639350,24650,24650,24650,24650,0
|
|
20240516,121100,531639350,24650,24650,24650,24650,65
|
|
20240516,121000,530037100,24650,24650,24650,24650,0
|
|
20240516,120900,530037100,24650,24650,24650,24650,0
|
|
20240516,120800,530037100,24650,24650,24650,24650,65
|
|
20240516,120700,528434850,24600,24600,24600,24600,0
|
|
20240516,120600,528434850,24600,24600,24600,24600,106
|
|
20240516,120500,525827250,24650,24650,24650,24650,65
|
|
20240516,120400,524225000,24650,24650,24650,24650,0
|
|
20240516,120300,524225000,24650,24650,24650,24650,10
|
|
20240516,120200,523978500,24650,24650,24650,24600,304
|
|
20240516,120100,516489900,24600,24600,24600,24600,105
|
|
20240516,120000,513906900,24600,24600,24600,24600,20
|
|
20240516,115900,513414900,24650,24650,24650,24650,65
|
|
20240516,115800,511812650,24650,24650,24650,24650,3
|
|
20240516,115700,511738700,24650,24650,24650,24650,0
|
|
20240516,115600,511738700,24650,24650,24650,24650,65
|
|
20240516,115500,510136450,24650,24650,24650,24650,6
|
|
20240516,115400,509988550,24650,24650,24650,24650,0
|
|
20240516,115300,509988550,24650,24650,24650,24650,65
|
|
20240516,115200,508386300,24600,24600,24600,24600,0
|
|
20240516,115100,508386300,24600,24600,24600,24600,0
|
|
20240516,115000,508386300,24600,24600,24600,24600,70
|
|
20240516,114900,506664300,24550,24550,24550,24550,1
|
|
20240516,114800,506639750,24600,24600,24600,24600,0
|
|
20240516,114700,506639750,24600,24600,24600,24600,551
|
|
20240516,114600,493085150,24550,24550,24550,24550,0
|
|
20240516,114500,493085150,24550,24550,24550,24550,100
|
|
20240516,114400,490630150,24600,24600,24600,24600,0
|
|
20240516,114300,490630150,24600,24550,24600,24550,1075
|
|
20240516,114200,464235150,24600,24600,24600,24600,207
|
|
20240516,114100,459142950,24550,24550,24550,24550,4
|
|
20240516,114000,459044750,24600,24600,24600,24600,65
|
|
20240516,113900,457445750,24550,24550,24550,24550,1
|
|
20240516,113800,457421200,24550,24550,24550,24550,1
|
|
20240516,113700,457396650,24600,24600,24600,24600,65
|
|
20240516,113600,455797650,24600,24600,24600,24600,0
|
|
20240516,113500,455797650,24600,24600,24600,24600,111
|
|
20240516,113400,453067050,24600,24600,24600,24600,65
|
|
20240516,113300,451468050,24550,24550,24550,24550,0
|
|
20240516,113200,451468050,24550,24550,24550,24550,0
|
|
20240516,113100,451468050,24550,24600,24600,24550,115
|
|
20240516,113000,448641550,24550,24550,24550,24550,1
|
|
20240516,112900,448617000,24550,24550,24550,24550,0
|
|
20240516,112800,448617000,24550,24550,24550,24550,4
|
|
20240516,112700,448518800,24550,24550,24550,24550,0
|
|
20240516,112600,448518800,24550,24550,24550,24550,112
|
|
20240516,112500,445769200,24550,24550,24550,24550,15
|
|
20240516,112400,445400950,24550,24550,24550,24550,0
|
|
20240516,112300,445400950,24550,24550,24550,24550,115
|
|
20240516,112200,442577700,24500,24500,24500,24500,164
|
|
20240516,112100,438559700,24500,24500,24500,24500,45
|
|
20240516,112000,437457200,24550,24550,24550,24550,100
|
|
20240516,111900,435002200,24500,24500,24500,24500,0
|
|
20240516,111800,435002200,24500,24500,24500,24500,0
|
|
20240516,111700,435002200,24500,24600,24600,24500,219
|
|
20240516,111600,429623250,24650,24650,24650,24650,65
|
|
20240516,111500,428021000,24650,24650,24650,24650,0
|
|
20240516,111400,428021000,24650,24650,24650,24650,80
|
|
20240516,111300,426049000,24600,24600,24600,24600,0
|
|
20240516,111200,426049000,24600,24600,24600,24600,0
|
|
20240516,111100,426049000,24600,24600,24600,24600,215
|
|
20240516,111000,420760000,24550,24550,24550,24550,45
|
|
20240516,110900,419655250,24550,24550,24550,24550,82
|
|
20240516,110800,417642150,24550,24550,24550,24550,0
|
|
20240516,110700,417642150,24550,24550,24550,24550,100
|
|
20240516,110600,415187150,24600,24600,24600,24600,0
|
|
20240516,110500,415187150,24600,24600,24600,24600,5
|
|
20240516,110400,415064150,24600,24600,24600,24600,129
|
|
20240516,110300,411890750,24650,24650,24650,24650,0
|
|
20240516,110200,411890750,24650,24650,24650,24650,0
|
|
20240516,110100,411890750,24650,24650,24650,24650,65
|
|
20240516,110000,410288500,24650,24600,24650,24600,18
|
|
20240516,105900,409845300,24600,24600,24600,24600,10
|
|
20240516,105800,409599300,24600,24600,24600,24600,1
|
|
20240516,105700,409574700,24650,24600,24650,24600,140
|
|
20240516,105600,406123750,24600,24600,24600,24600,0
|
|
20240516,105500,406123750,24600,24650,24650,24600,130
|
|
20240516,105400,402920500,24600,24600,24600,24600,23
|
|
20240516,105300,402354700,24600,24600,24600,24600,2
|
|
20240516,105200,402305500,24600,24600,24600,24600,70
|
|
20240516,105100,400583500,24550,24550,24550,24550,0
|
|
20240516,105000,400583500,24550,24550,24550,24550,0
|
|
20240516,104900,400583500,24550,24550,24550,24550,0
|
|
20240516,104800,400583500,24550,24550,24550,24550,0
|
|
20240516,104700,400583500,24550,24600,24600,24550,200
|
|
20240516,104600,395668500,24650,24650,24650,24600,98
|
|
20240516,104500,393252850,24650,24650,24650,24650,0
|
|
20240516,104400,393252850,24650,24600,24650,24600,2
|
|
20240516,104300,393203600,24550,24550,24550,24550,37
|
|
20240516,104200,392295250,24550,24550,24550,24550,995
|
|
20240516,104100,367868000,24600,24600,24600,24600,81
|
|
20240516,104000,365875400,24600,24600,24600,24600,65
|
|
20240516,103900,364276400,24550,24550,24550,24550,0
|
|
20240516,103800,364276400,24550,24550,24550,24550,1
|
|
20240516,103700,364251850,24550,24550,24550,24550,25
|
|
20240516,103600,363638100,24550,24550,24550,24550,25
|
|
20240516,103500,363024350,24500,24550,24550,24500,275
|
|
20240516,103400,356283100,24600,24600,24600,24600,29
|
|
20240516,103300,355569700,24500,24500,24500,24500,0
|
|
20240516,103200,355569700,24500,24500,24500,24500,100
|
|
20240516,103100,353119700,24550,24600,24600,24550,365
|
|
20240516,103000,344155700,24600,24600,24600,24600,450
|
|
20240516,102900,333085700,24600,24600,24600,24600,73
|
|
20240516,102800,331289900,24600,24550,24600,24550,2
|
|
20240516,102700,331240750,24550,24550,24550,24550,37
|
|
20240516,102600,330332400,24550,24550,24550,24550,688
|
|
20240516,102500,313442000,24550,24550,24550,24550,165
|
|
20240516,102400,309391250,24550,24550,24550,24550,10
|
|
20240516,102300,309145750,24550,24550,24550,24550,0
|
|
20240516,102200,309145750,24550,24550,24550,24550,68
|
|
20240516,102100,307476350,24500,24600,24600,24500,284
|
|
20240516,102000,300494150,24600,24600,24600,24600,0
|
|
20240516,101900,300494150,24600,24600,24600,24600,0
|
|
20240516,101800,300494150,24600,24600,24600,24600,0
|
|
20240516,101700,300494150,24600,24600,24600,24600,0
|
|
20240516,101600,300494150,24600,24500,24600,24500,80
|
|
20240516,101500,298528650,24500,24500,24500,24500,0
|
|
20240516,101400,298528650,24500,24500,24500,24500,8
|
|
20240516,101300,298332650,24500,24500,24500,24500,1
|
|
20240516,101200,298308150,24500,24500,24500,24500,5
|
|
20240516,101100,298185650,24450,24500,24500,24450,45
|
|
20240516,101000,297085150,24500,24500,24500,24500,0
|
|
20240516,100900,297085150,24500,24500,24500,24500,67
|
|
20240516,100800,295443650,24450,24600,24600,24450,30
|
|
20240516,100700,294709150,24500,24550,24550,24500,825
|
|
20240516,100600,274486650,24600,24600,24600,24600,2
|
|
20240516,100500,274437450,24600,24600,24600,24600,0
|
|
20240516,100400,274437450,24600,24600,24600,24600,0
|
|
20240516,100300,274437450,24600,24600,24600,24600,0
|
|
20240516,100200,274437450,24600,24600,24600,24600,40
|
|
20240516,100100,273453450,24550,24600,24600,24550,2
|
|
20240516,100000,273404300,24600,24550,24600,24500,1006
|
|
20240516,095900,248745000,24550,24550,24550,24550,12
|
|
20240516,095800,248450400,24550,24550,24550,24550,0
|
|
20240516,095700,248450400,24550,24550,24550,24550,350
|
|
20240516,095600,239857900,24600,24550,24600,24550,4
|
|
20240516,095500,239759550,24600,24600,24600,24600,86
|
|
20240516,095400,237643950,24700,24700,24700,24700,18
|
|
20240516,095300,237199350,24600,24700,24700,24600,131
|
|
20240516,095200,233966850,24700,24700,24700,24700,1
|
|
20240516,095100,233942150,24750,24750,24750,24750,0
|
|
20240516,095000,233942150,24750,24700,24750,24700,20
|
|
20240516,094900,233447400,24700,24700,24700,24700,6
|
|
20240516,094800,233299200,24750,24600,24750,24600,21
|
|
20240516,094700,232780950,24700,24700,24700,24700,428
|
|
20240516,094600,222209350,24700,24700,24700,24700,18
|
|
20240516,094500,221764750,24700,24700,24700,24700,1
|
|
20240516,094400,221740050,24500,24700,24700,24500,127
|
|
20240516,094300,218626250,24550,24650,24650,24550,100
|
|
20240516,094200,216169100,24750,24750,24750,24700,84
|
|
20240516,094100,214092850,24750,24750,24750,24750,519
|
|
20240516,094000,201247600,24750,24750,24750,24750,8
|
|
20240516,093900,201049600,24750,24750,24750,24750,18
|
|
20240516,093800,200604100,24750,24700,24750,24700,306
|
|
20240516,093700,193032750,24700,24700,24700,24700,15
|
|
20240516,093600,192662250,24750,24700,24750,24700,603
|
|
20240516,093500,177768050,24700,24700,24700,24700,5
|
|
20240516,093400,177644550,24700,24500,24750,24500,406
|
|
20240516,093300,167624450,24500,24500,24500,24500,139
|
|
20240516,093200,164218950,24500,24500,24500,24500,101
|
|
20240516,093100,161744450,24500,24500,24500,24500,113
|
|
20240516,093000,158975950,24550,24550,24550,24550,4
|
|
20240516,092900,158877750,24600,24600,24600,24600,27
|
|
20240516,092800,158213550,24600,24550,24600,24550,5
|
|
20240516,092700,158090600,24600,24600,24600,24600,0
|
|
20240516,092600,158090600,24600,24600,24600,24600,0
|
|
20240516,092500,158090600,24600,24550,24600,24550,27
|
|
20240516,092400,157427050,24550,24600,24600,24550,735
|
|
20240516,092300,139347800,24600,24600,24600,24600,81
|
|
20240516,092200,137355200,24550,24600,24600,24550,196
|
|
20240516,092100,132533650,24600,24500,24600,24500,507
|
|
20240516,092000,120095850,24450,24400,24450,24350,634
|
|
20240516,091900,104611800,24350,24350,24350,24350,0
|
|
20240516,091800,104611800,24350,24350,24400,24350,66
|
|
20240516,091700,103002650,24400,24400,24400,24400,86
|
|
20240516,091600,100904250,24400,24400,24400,24400,220
|
|
20240516,091500,95536250,24450,24450,24450,24450,145
|
|
20240516,091400,91991000,24450,24450,24450,24450,43
|
|
20240516,091300,90939650,24450,24450,24450,24450,142
|
|
20240516,091200,87467750,24450,24450,24450,24450,210
|
|
20240516,091100,82333250,24500,24500,24500,24500,39
|
|
20240516,091000,81377750,24500,24500,24500,24500,10
|
|
20240516,090900,81132750,24500,24600,24600,24500,363
|
|
20240516,090800,72238750,24550,24550,24550,24550,279
|
|
20240516,090700,65389300,24550,24550,24550,24550,113
|
|
20240516,090600,62615150,24600,24600,24600,24550,205
|
|
20240516,090500,57573000,24500,24500,24500,24500,0
|
|
20240516,090400,57573000,24500,24300,24600,24250,494
|
|
20240516,090300,45488350,24250,24250,24250,24200,546
|
|
20240516,090200,32256950,24200,24300,24300,24200,550
|
|
20240516,090100,18905600,24300,24500,24500,24300,199
|
|
20240516,090000,14038500,24500,24500,24500,24500,573
|