587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,184400,2985273550,30600,30600,30600,30600,1325
|
|
20240510,184300,2985273550,30600,30600,30600,30600,0
|
|
20240510,184200,2985273550,30600,30600,30600,30600,0
|
|
20240510,184100,2985273550,30600,30600,30600,30600,0
|
|
20240510,184000,2985273550,30600,30600,30600,30600,0
|
|
20240510,183900,2985273550,30600,30600,30600,30600,0
|
|
20240510,183800,2985273550,30600,30600,30600,30600,0
|
|
20240510,183700,2985273550,30600,30600,30600,30600,0
|
|
20240510,183600,2985273550,30600,30600,30600,30600,0
|
|
20240510,183500,2985273550,30600,30600,30600,30600,0
|
|
20240510,183400,2985273550,30600,30600,30600,30600,0
|
|
20240510,183300,2985273550,30600,30600,30600,30600,0
|
|
20240510,183200,2985273550,30600,30600,30600,30600,0
|
|
20240510,183100,2985273550,30600,30600,30600,30600,0
|
|
20240510,183000,2985273550,30600,30600,30600,30600,0
|
|
20240510,182900,2985273550,30600,30600,30600,30600,0
|
|
20240510,182800,2985273550,30600,30600,30600,30600,0
|
|
20240510,182700,2985273550,30600,30600,30600,30600,0
|
|
20240510,182600,2985273550,30600,30600,30600,30600,0
|
|
20240510,182500,2985273550,30600,30600,30600,30600,0
|
|
20240510,182400,2985273550,30600,30600,30600,30600,0
|
|
20240510,182300,2985273550,30600,30600,30600,30600,0
|
|
20240510,182200,2985273550,30600,30600,30600,30600,0
|
|
20240510,182100,2985273550,30600,30600,30600,30600,0
|
|
20240510,182000,2985273550,30600,30600,30600,30600,0
|
|
20240510,181900,2985273550,30600,30600,30600,30600,0
|
|
20240510,181800,2985273550,30600,30600,30600,30600,0
|
|
20240510,181700,2985273550,30600,30600,30600,30600,0
|
|
20240510,181600,2985273550,30600,30600,30600,30600,0
|
|
20240510,181500,2985273550,30600,30600,30600,30600,0
|
|
20240510,181400,2985273550,30600,30600,30600,30600,1325
|
|
20240510,181300,2985273550,30600,30600,30600,30600,0
|
|
20240510,181200,2985273550,30600,30600,30600,30600,0
|
|
20240510,181100,2985273550,30600,30600,30600,30600,0
|
|
20240510,181000,2985273550,30600,30600,30600,30600,0
|
|
20240510,180900,2985273550,30600,30600,30600,30600,0
|
|
20240510,180800,2985273550,30600,30600,30600,30600,0
|
|
20240510,180700,2985273550,30600,30600,30600,30600,0
|
|
20240510,180600,2985273550,30600,30600,30600,30600,0
|
|
20240510,180500,2985273550,30600,30600,30600,30600,0
|
|
20240510,180400,2985273550,30600,30600,30600,30600,0
|
|
20240510,180300,2985273550,30600,30600,30600,30600,0
|
|
20240510,180200,2985273550,30600,30600,30600,30600,0
|
|
20240510,180100,2985273550,30600,30600,30600,30600,0
|
|
20240510,180000,2985273550,30600,30600,30600,30600,0
|
|
20240510,175900,2985273550,30600,30600,30600,30600,0
|
|
20240510,175800,2985273550,30600,30600,30600,30600,0
|
|
20240510,175700,2985273550,30600,30600,30600,30600,0
|
|
20240510,175600,2985273550,30600,30600,30600,30600,0
|
|
20240510,175500,2985273550,30600,30600,30600,30600,0
|
|
20240510,175400,2985273550,30600,30600,30600,30600,0
|
|
20240510,175300,2985273550,30600,30600,30600,30600,0
|
|
20240510,175200,2985273550,30600,30600,30600,30600,0
|
|
20240510,175100,2985273550,30600,30600,30600,30600,0
|
|
20240510,175000,2985273550,30600,30600,30600,30600,0
|
|
20240510,174900,2985273550,30600,30600,30600,30600,0
|
|
20240510,174800,2985273550,30600,30600,30600,30600,0
|
|
20240510,174700,2985273550,30600,30600,30600,30600,0
|
|
20240510,174600,2985273550,30600,30600,30600,30600,0
|
|
20240510,174500,2985273550,30600,30600,30600,30600,0
|
|
20240510,174400,2985273550,30600,30600,30600,30600,1325
|
|
20240510,174300,2985273550,30600,30600,30600,30600,0
|
|
20240510,174200,2985273550,30600,30600,30600,30600,0
|
|
20240510,174100,2985273550,30600,30600,30600,30600,0
|
|
20240510,174000,2985273550,30600,30600,30600,30600,0
|
|
20240510,173900,2985273550,30600,30600,30600,30600,0
|
|
20240510,173800,2985273550,30600,30600,30600,30600,0
|
|
20240510,173700,2985273550,30600,30600,30600,30600,0
|
|
20240510,173600,2985273550,30600,30600,30600,30600,0
|
|
20240510,173500,2985273550,30600,30600,30600,30600,0
|
|
20240510,173400,2985273550,30600,30600,30600,30600,0
|
|
20240510,173300,2985273550,30600,30600,30600,30600,0
|
|
20240510,173200,2985273550,30600,30600,30600,30600,0
|
|
20240510,173100,2985273550,30600,30600,30600,30600,0
|
|
20240510,173000,2985273550,30600,30600,30600,30600,0
|
|
20240510,172900,2985273550,30600,30600,30600,30600,0
|
|
20240510,172800,2985273550,30600,30600,30600,30600,0
|
|
20240510,172700,2985273550,30600,30600,30600,30600,0
|
|
20240510,172600,2985273550,30600,30600,30600,30600,0
|
|
20240510,172500,2985273550,30600,30600,30600,30600,0
|
|
20240510,172400,2985273550,30600,30600,30600,30600,0
|
|
20240510,172300,2985273550,30600,30600,30600,30600,0
|
|
20240510,172200,2985273550,30600,30600,30600,30600,0
|
|
20240510,172100,2985273550,30600,30600,30600,30600,0
|
|
20240510,172000,2985273550,30600,30600,30600,30600,0
|
|
20240510,171900,2985273550,30600,30600,30600,30600,0
|
|
20240510,171800,2985273550,30600,30600,30600,30600,0
|
|
20240510,171700,2985273550,30600,30600,30600,30600,0
|
|
20240510,171600,2985273550,30600,30600,30600,30600,0
|
|
20240510,171500,2985273550,30600,30600,30600,30600,0
|
|
20240510,171400,2985273550,30600,30600,30600,30600,1325
|
|
20240510,171300,2985273550,30600,30600,30600,30600,0
|
|
20240510,171200,2985273550,30600,30600,30600,30600,0
|
|
20240510,171100,2985273550,30600,30600,30600,30600,0
|
|
20240510,171000,2985273550,30600,30600,30600,30600,0
|
|
20240510,170900,2985273550,30600,30600,30600,30600,0
|
|
20240510,170800,2985273550,30600,30600,30600,30600,0
|
|
20240510,170700,2985273550,30600,30600,30600,30600,0
|
|
20240510,170600,2985273550,30600,30600,30600,30600,0
|
|
20240510,170500,2985273550,30600,30600,30600,30600,0
|
|
20240510,170400,2985273550,30600,30600,30600,30600,0
|
|
20240510,170300,2985273550,30600,30600,30600,30600,0
|
|
20240510,170200,2985273550,30600,30600,30600,30600,0
|
|
20240510,170100,2985273550,30600,30600,30600,30600,0
|
|
20240510,170000,2985273550,30600,30600,30600,30600,0
|
|
20240510,165900,2985273550,30600,30600,30600,30600,0
|
|
20240510,165800,2985273550,30600,30600,30600,30600,0
|
|
20240510,165700,2985273550,30600,30600,30600,30600,0
|
|
20240510,165600,2985273550,30600,30600,30600,30600,0
|
|
20240510,165500,2985273550,30600,30600,30600,30600,0
|
|
20240510,165400,2985273550,30600,30600,30600,30600,0
|
|
20240510,165300,2985273550,30600,30600,30600,30600,0
|
|
20240510,165200,2985273550,30600,30600,30600,30600,0
|
|
20240510,165100,2985273550,30600,30600,30600,30600,0
|
|
20240510,165000,2985273550,30600,30600,30600,30600,0
|
|
20240510,164900,2985273550,30600,30600,30600,30600,0
|
|
20240510,164800,2985273550,30600,30600,30600,30600,0
|
|
20240510,164700,2985273550,30600,30600,30600,30600,0
|
|
20240510,164600,2985273550,30600,30600,30600,30600,0
|
|
20240510,164500,2985273550,30600,30600,30600,30600,0
|
|
20240510,164400,2985273550,30600,30600,30600,30600,1325
|
|
20240510,164300,2985273550,30600,30600,30600,30600,0
|
|
20240510,164200,2985273550,30600,30600,30600,30600,0
|
|
20240510,164100,2985273550,30600,30600,30600,30600,0
|
|
20240510,164000,2985273550,30600,30600,30600,30600,0
|
|
20240510,163900,2985273550,30600,30600,30600,30600,0
|
|
20240510,163800,2985273550,30600,30600,30600,30600,0
|
|
20240510,163700,2985273550,30600,30600,30600,30600,0
|
|
20240510,163600,2985273550,30600,30600,30600,30600,0
|
|
20240510,163500,2985273550,30600,30600,30600,30600,0
|
|
20240510,163400,2985273550,30600,30600,30600,30600,0
|
|
20240510,163300,2985273550,30600,30600,30600,30600,0
|
|
20240510,163200,2985273550,30600,30600,30600,30600,0
|
|
20240510,163100,2985273550,30600,30600,30600,30600,0
|
|
20240510,163000,2985273550,30600,30600,30600,30600,0
|
|
20240510,162900,2985273550,30600,30600,30600,30600,0
|
|
20240510,162800,2985273550,30600,30600,30600,30600,0
|
|
20240510,162700,2985273550,30600,30600,30600,30600,0
|
|
20240510,162600,2985273550,30600,30600,30600,30600,0
|
|
20240510,162500,2985273550,30600,30600,30600,30600,0
|
|
20240510,162400,2985273550,30600,30600,30600,30600,0
|
|
20240510,162300,2985273550,30600,30600,30600,30600,0
|
|
20240510,162200,2985273550,30600,30600,30600,30600,0
|
|
20240510,162100,2985273550,30600,30600,30600,30600,0
|
|
20240510,162000,2985273550,30600,30600,30600,30600,0
|
|
20240510,161900,2985273550,30600,30600,30600,30600,0
|
|
20240510,161800,2985273550,30600,30600,30600,30600,0
|
|
20240510,161700,2985273550,30600,30600,30600,30600,0
|
|
20240510,161600,2985273550,30600,30600,30600,30600,0
|
|
20240510,161500,2985273550,30600,30600,30600,30600,0
|
|
20240510,161400,2985273550,30600,30600,30600,30600,1325
|
|
20240510,161300,2985273550,30600,30600,30600,30600,0
|
|
20240510,161200,2985273550,30600,30600,30600,30600,0
|
|
20240510,161100,2985273550,30600,30600,30600,30600,0
|
|
20240510,161000,2985273550,30600,30600,30600,30600,0
|
|
20240510,160900,2985273550,30600,30600,30600,30600,0
|
|
20240510,160800,2985273550,30600,30600,30600,30600,0
|
|
20240510,160700,2985273550,30600,30600,30600,30600,0
|
|
20240510,160600,2985273550,30600,30600,30600,30600,0
|
|
20240510,160500,2985273550,30600,30600,30600,30600,0
|
|
20240510,160400,2985273550,30600,30600,30600,30600,0
|
|
20240510,160300,2985273550,30600,30600,30600,30600,0
|
|
20240510,160200,2985273550,30600,30600,30600,30600,0
|
|
20240510,160100,2985273550,30600,30600,30600,30600,0
|
|
20240510,160000,2985273550,30600,30600,30600,30600,0
|
|
20240510,155900,2985273550,30600,30600,30600,30600,0
|
|
20240510,155800,2985273550,30600,30600,30600,30600,0
|
|
20240510,155700,2985273550,30600,30600,30600,30600,0
|
|
20240510,155600,2985273550,30600,30600,30600,30600,0
|
|
20240510,155500,2985273550,30600,30600,30600,30600,0
|
|
20240510,155400,2985273550,30600,30600,30600,30600,0
|
|
20240510,155300,2985273550,30600,30600,30600,30600,0
|
|
20240510,155200,2985273550,30600,30600,30600,30600,0
|
|
20240510,155100,2985273550,30600,30600,30600,30600,0
|
|
20240510,155000,2985273550,30600,30600,30600,30600,0
|
|
20240510,154900,2985273550,30600,30600,30600,30600,0
|
|
20240510,154800,2985273550,30600,30600,30600,30600,0
|
|
20240510,154700,2985273550,30600,30600,30600,30600,0
|
|
20240510,154600,2985273550,30600,30600,30600,30600,0
|
|
20240510,154500,2985273550,30600,30600,30600,30600,0
|
|
20240510,154400,2985273550,30600,30600,30600,30600,1325
|
|
20240510,154300,2985273550,30600,30600,30600,30600,0
|
|
20240510,154200,2985273550,30600,30600,30600,30600,0
|
|
20240510,154100,2985273550,30600,30600,30600,30600,0
|
|
20240510,154000,2985273550,30600,30600,30600,30600,0
|
|
20240510,153900,2985273550,30600,30600,30600,30600,0
|
|
20240510,153800,2985273550,30600,30600,30600,30600,0
|
|
20240510,153700,2985273550,30600,30600,30600,30600,0
|
|
20240510,153600,2985273550,30600,30600,30600,30600,0
|
|
20240510,153500,2985273550,30600,30600,30600,30600,0
|
|
20240510,153400,2985273550,30600,30600,30600,30600,0
|
|
20240510,153300,2985273550,30600,30600,30600,30600,0
|
|
20240510,153200,2985273550,30600,30600,30600,30600,0
|
|
20240510,153100,2985273550,30600,30600,30600,30600,0
|
|
20240510,153000,2985273550,30600,30600,30600,30600,1325
|
|
20240510,152900,2944728550,30550,30550,30550,30550,0
|
|
20240510,152800,2944728550,30550,30550,30550,30550,0
|
|
20240510,152700,2944728550,30550,30550,30550,30550,0
|
|
20240510,152600,2944728550,30550,30550,30550,30550,0
|
|
20240510,152500,2944728550,30550,30550,30550,30550,0
|
|
20240510,152400,2944728550,30550,30550,30550,30550,0
|
|
20240510,152300,2944728550,30550,30550,30550,30550,0
|
|
20240510,152200,2944728550,30550,30550,30550,30550,0
|
|
20240510,152100,2944728550,30550,30550,30550,30550,0
|
|
20240510,152000,2944728550,30550,30550,30550,30550,0
|
|
20240510,151900,2944728550,30550,30600,30650,30550,1389
|
|
20240510,151800,2902286200,30600,30600,30700,30600,581
|
|
20240510,151700,2884506350,30700,30600,30700,30600,95
|
|
20240510,151600,2881594200,30700,30650,30700,30600,255
|
|
20240510,151500,2873787050,30650,30650,30650,30600,229
|
|
20240510,151400,2866773850,30700,30600,30700,30600,58
|
|
20240510,151300,2864995550,30650,30650,30700,30600,176
|
|
20240510,151200,2859599900,30650,30700,30750,30650,103
|
|
20240510,151100,2856438600,30750,30700,30750,30650,173
|
|
20240510,151000,2851127000,30700,30650,30700,30600,170
|
|
20240510,150900,2845918650,30650,30650,30750,30600,204
|
|
20240510,150800,2839672100,30650,30650,30750,30600,143
|
|
20240510,150700,2835286300,30750,30700,30750,30650,114
|
|
20240510,150600,2831787700,30650,30700,30750,30600,293
|
|
20240510,150500,2822813900,30750,30600,30750,30600,107
|
|
20240510,150400,2819533550,30600,30600,30650,30600,211
|
|
20240510,150300,2813074050,30650,30600,30750,30600,203
|
|
20240510,150200,2806859300,30700,30650,30750,30650,138
|
|
20240510,150100,2802624900,30650,30600,30750,30600,81
|
|
20240510,150000,2800141850,30550,30700,30750,30550,1397
|
|
20240510,145900,2757376200,30600,30750,30750,30600,17
|
|
20240510,145800,2756854250,30700,30700,30750,30600,121
|
|
20240510,145700,2753135600,30750,30700,30750,30700,4
|
|
20240510,145600,2753012650,30600,30600,30600,30600,283
|
|
20240510,145500,2744352850,30600,30600,30600,30600,59
|
|
20240510,145400,2742547450,30650,30650,30650,30600,137
|
|
20240510,145300,2738349400,30650,30650,30650,30650,338
|
|
20240510,145200,2727989700,30650,30650,30650,30650,401
|
|
20240510,145100,2715699050,30650,30650,30750,30650,448
|
|
20240510,145000,2701931450,30650,30650,30700,30650,450
|
|
20240510,144900,2688138800,30700,30650,30700,30650,12
|
|
20240510,144800,2687770950,30650,30700,30700,30650,364
|
|
20240510,144700,2676598100,30700,30700,30700,30700,291
|
|
20240510,144600,2667664400,30700,30700,30700,30700,304
|
|
20240510,144500,2658331600,30700,30700,30700,30700,122
|
|
20240510,144400,2654586200,30700,30800,30800,30700,210
|
|
20240510,144300,2648131300,30750,30800,30800,30750,89
|
|
20240510,144200,2645392500,30800,30750,30800,30750,186
|
|
20240510,144100,2639672400,30750,30750,30800,30750,668
|
|
20240510,144000,2619131300,30750,30750,30800,30750,56
|
|
20240510,143900,2617408950,30800,30800,30800,30750,84
|
|
20240510,143800,2614823600,30800,30800,30850,30800,196
|
|
20240510,143700,2608781650,30850,30850,30850,30850,5
|
|
20240510,143600,2608627400,30800,30850,30850,30800,50
|
|
20240510,143500,2607086750,30850,30850,30850,30800,80
|
|
20240510,143400,2604620650,30850,30800,30850,30750,445
|
|
20240510,143300,2590933050,30800,30800,30800,30750,162
|
|
20240510,143200,2585945300,30800,30750,30800,30750,200
|
|
20240510,143100,2579790200,30750,30750,30800,30750,87
|
|
20240510,143000,2577112450,30750,30750,30750,30750,37
|
|
20240510,142900,2575974700,30750,30750,30750,30750,37
|
|
20240510,142800,2574836950,30750,30750,30750,30750,42
|
|
20240510,142700,2573545450,30850,30750,30850,30750,48
|
|
20240510,142600,2572068850,30750,30750,30800,30750,176
|
|
20240510,142500,2566656750,30750,30750,30800,30750,54
|
|
20240510,142400,2564996150,30750,30800,30800,30750,67
|
|
20240510,142300,2562934400,30750,30800,30800,30750,65
|
|
20240510,142200,2560934250,30800,30800,30800,30750,90
|
|
20240510,142100,2558164550,30800,30800,30800,30800,170
|
|
20240510,142000,2552928550,30800,30800,30800,30800,37
|
|
20240510,141900,2551788950,30800,30800,30800,30800,36
|
|
20240510,141800,2550680150,30850,30850,30850,30800,91
|
|
20240510,141700,2547876200,30850,30800,30850,30700,197
|
|
20240510,141600,2541812250,30800,30800,30800,30750,75
|
|
20240510,141500,2539504250,30800,30800,30800,30750,66
|
|
20240510,141400,2537473400,30800,30750,30800,30750,114
|
|
20240510,141300,2533967850,30800,30800,30800,30800,31
|
|
20240510,141200,2533013050,30800,30750,30800,30750,71
|
|
20240510,141100,2530828600,30800,30800,30800,30700,217
|
|
20240510,141000,2524153600,30800,30800,30800,30750,146
|
|
20240510,140900,2519658650,30800,30700,30800,30700,1390
|
|
20240510,140800,2476942200,30700,30700,30700,30650,89
|
|
20240510,140700,2474211750,30700,30700,30700,30650,146
|
|
20240510,140600,2469731400,30700,30650,30700,30650,43
|
|
20240510,140500,2468413200,30650,30650,30650,30650,145
|
|
20240510,140400,2463968950,30700,30650,30700,30650,102
|
|
20240510,140300,2460840550,30650,30650,30700,30650,45
|
|
20240510,140200,2459461150,30650,30600,30700,30600,466
|
|
20240510,140100,2445178150,30650,30600,30650,30600,96
|
|
20240510,140000,2442238700,30550,30600,30600,30550,129
|
|
20240510,135900,2438295100,30600,30600,30600,30550,253
|
|
20240510,135800,2430565150,30550,30550,30550,30550,37
|
|
20240510,135700,2429434800,30550,30550,30550,30550,216
|
|
20240510,135600,2422836000,30550,30500,30550,30500,656
|
|
20240510,135500,2402822050,30500,30500,30500,30500,37
|
|
20240510,135400,2401693550,30500,30550,30550,30500,42
|
|
20240510,135300,2400412250,30500,30500,30500,30500,98
|
|
20240510,135200,2397423250,30550,30550,30550,30500,50
|
|
20240510,135100,2395897850,30550,30500,30550,30500,77
|
|
20240510,135000,2393547600,30550,30500,30550,30500,82
|
|
20240510,134900,2391046350,30550,30550,30550,30550,81
|
|
20240510,134800,2388571800,30500,30500,30500,30500,37
|
|
20240510,134700,2387443300,30500,30500,30500,30500,794
|
|
20240510,134600,2363226300,30500,30550,30550,30500,40
|
|
20240510,134500,2362006150,30500,30500,30500,30500,45
|
|
20240510,134400,2360633650,30500,30550,30550,30500,61
|
|
20240510,134300,2358772150,30550,30500,30550,30500,47
|
|
20240510,134200,2357338550,30500,30500,30500,30500,202
|
|
20240510,134100,2351177550,30500,30450,30500,30450,41
|
|
20240510,134000,2349928850,30500,30450,30500,30450,71
|
|
20240510,133900,2347766550,30450,30450,30450,30450,73
|
|
20240510,133800,2345543700,30450,30450,30450,30450,66
|
|
20240510,133700,2343534000,30450,30450,30450,30450,73
|
|
20240510,133600,2341311150,30400,30450,30450,30400,105
|
|
20240510,133500,2338115750,30450,30450,30450,30400,297
|
|
20240510,133400,2329074400,30450,30450,30500,30450,76
|
|
20240510,133300,2326759900,30450,30450,30450,30450,37
|
|
20240510,133200,2325633250,30500,30450,30500,30400,173
|
|
20240510,133100,2320365400,30400,30400,30450,30400,293
|
|
20240510,133000,2311452550,30450,30400,30450,30400,796
|
|
20240510,132900,2287237800,30450,30400,30450,30400,79
|
|
20240510,132800,2284834050,30450,30400,30450,30400,124
|
|
20240510,132700,2281063150,30450,30450,30450,30400,126
|
|
20240510,132600,2277228300,30450,30400,30450,30400,38
|
|
20240510,132500,2276073000,30450,30450,30450,30450,140
|
|
20240510,132400,2271810000,30450,30450,30450,30450,137
|
|
20240510,132300,2267638350,30500,30500,30500,30450,121
|
|
20240510,132200,2263949700,30500,30500,30500,30500,106
|
|
20240510,132100,2260716700,30500,30550,30550,30500,102
|
|
20240510,132000,2257602450,30500,30500,30500,30500,38
|
|
20240510,131900,2256443450,30550,30500,30550,30500,51
|
|
20240510,131800,2254887200,30550,30550,30550,30500,51
|
|
20240510,131700,2253331250,30500,30500,30500,30500,143
|
|
20240510,131600,2248969750,30500,30500,30500,30500,215
|
|
20240510,131500,2242412250,30500,30450,30550,30450,93
|
|
20240510,131400,2239576500,30500,30450,30500,30450,167
|
|
20240510,131300,2234485250,30450,30500,30500,30450,400
|
|
20240510,131200,2222304900,30450,30450,30500,30450,38
|
|
20240510,131100,2221147750,30450,30500,30500,30450,179
|
|
20240510,131000,2215697100,30450,30500,30500,30450,42
|
|
20240510,130900,2214417950,30450,30400,30500,30400,341
|
|
20240510,130800,2204034600,30400,30400,30400,30350,151
|
|
20240510,130700,2199446300,30400,30350,30400,30350,241
|
|
20240510,130600,2192131700,30300,30400,30400,30300,254
|
|
20240510,130500,2184432150,30400,30400,30500,30300,3110
|
|
20240510,130400,2089981550,30400,30450,30450,30400,487
|
|
20240510,130300,2075170450,30450,30450,30450,30450,56
|
|
20240510,130200,2073465250,30450,30450,30450,30450,37
|
|
20240510,130100,2072338600,30450,30450,30450,30450,129
|
|
20240510,130000,2068410550,30400,30450,30450,30400,209
|
|
20240510,125900,2062048300,30500,30500,30500,30450,68
|
|
20240510,125800,2059976150,30500,30500,30500,30500,345
|
|
20240510,125700,2049453650,30450,30450,30500,30400,362
|
|
20240510,125600,2038429000,30500,30450,30500,30400,698
|
|
20240510,125500,2017155700,30450,30450,30450,30400,50
|
|
20240510,125400,2015635050,30450,30450,30450,30450,606
|
|
20240510,125300,1997182350,30450,30450,30450,30450,46
|
|
20240510,125200,1995781650,30500,30450,30500,30450,147
|
|
20240510,125100,1991305450,30450,30450,30500,30450,137
|
|
20240510,125000,1987133750,30500,30450,30500,30450,65
|
|
20240510,124900,1985153150,30500,30450,30500,30450,431
|
|
20240510,124800,1972017650,30450,30450,30500,30450,147
|
|
20240510,124700,1967541000,30450,30450,30450,30450,137
|
|
20240510,124600,1963369350,30450,30450,30500,30450,241
|
|
20240510,124500,1956030850,30450,30450,30450,30450,37
|
|
20240510,124400,1954904200,30450,30500,30500,30450,177
|
|
20240510,124300,1949507750,30500,30500,30500,30500,250
|
|
20240510,124200,1941882750,30500,30500,30500,30500,36
|
|
20240510,124100,1940784750,30500,30500,30500,30500,37
|
|
20240510,124000,1939656250,30500,30500,30500,30450,454
|
|
20240510,123900,1925811100,30500,30500,30500,30450,644
|
|
20240510,123800,1906170900,30500,30450,30500,30450,81
|
|
20240510,123700,1903702250,30500,30500,30500,30450,431
|
|
20240510,123600,1890559450,30500,30550,30550,30500,724
|
|
20240510,123500,1868477400,30500,30550,30550,30500,39
|
|
20240510,123400,1867287750,30500,30500,30550,30500,338
|
|
20240510,123300,1856978200,30500,30500,30550,30500,176
|
|
20240510,123200,1851609750,30500,30500,30550,30500,402
|
|
20240510,123100,1839348700,30500,30550,30550,30500,38
|
|
20240510,123000,1838189650,30550,30550,30550,30500,118
|
|
20240510,122900,1834586600,30550,30500,30550,30500,67
|
|
20240510,122800,1832543050,30550,30500,30550,30500,242
|
|
20240510,122700,1825152300,30500,30550,30550,30500,67
|
|
20240510,122600,1823108300,30550,30500,30550,30500,146
|
|
20240510,122500,1818649800,30500,30550,30550,30500,308
|
|
20240510,122400,1809240550,30500,30550,30550,30500,351
|
|
20240510,122300,1798519350,30550,30550,30550,30500,242
|
|
20240510,122200,1791128100,30550,30500,30550,30500,125
|
|
20240510,122100,1787312050,30550,30550,30550,30500,241
|
|
20240510,122000,1779951350,30550,30550,30550,30500,120
|
|
20240510,121900,1776287150,30550,30550,30550,30500,317
|
|
20240510,121800,1766607050,30550,30550,30550,30550,1592
|
|
20240510,121700,1717971450,30600,30600,30600,30550,100
|
|
20240510,121600,1714915900,30550,30550,30550,30550,488
|
|
20240510,121500,1700007500,30550,30550,30550,30550,244
|
|
20240510,121400,1692553300,30550,30500,30550,30500,388
|
|
20240510,121300,1680702200,30500,30500,30500,30500,2167
|
|
20240510,121200,1614608700,30500,30550,30550,30500,1148
|
|
20240510,121100,1579594400,30550,30550,30550,30500,547
|
|
20240510,121000,1562885400,30550,30600,30600,30550,139
|
|
20240510,120900,1558638850,30550,30550,30600,30550,453
|
|
20240510,120800,1544798700,30550,30600,30600,30550,47
|
|
20240510,120700,1543362750,30550,30600,30600,30550,143
|
|
20240510,120600,1538993850,30600,30600,30600,30600,125
|
|
20240510,120500,1535168850,30600,30600,30650,30600,88
|
|
20240510,120400,1532475450,30650,30600,30650,30600,42
|
|
20240510,120300,1531189950,30600,30600,30600,30600,89
|
|
20240510,120200,1528466550,30600,30600,30650,30600,158
|
|
20240510,120100,1523630750,30650,30650,30650,30650,1
|
|
20240510,120000,1523600100,30600,30650,30650,30600,43
|
|
20240510,115900,1522283950,30650,30650,30650,30600,48
|
|
20240510,115800,1520814600,30650,30650,30650,30600,95
|
|
20240510,115700,1517904700,30650,30600,30650,30600,401
|
|
20240510,115600,1505632600,30600,30650,30650,30600,45
|
|
20240510,115500,1504255200,30600,30650,30700,30600,262
|
|
20240510,115400,1496236650,30650,30700,30700,30600,68
|
|
20240510,115300,1494152600,30700,30650,30700,30600,278
|
|
20240510,115200,1485645150,30650,30650,30650,30650,81
|
|
20240510,115100,1483162500,30650,30650,30650,30650,37
|
|
20240510,115000,1482028450,30650,30700,30700,30650,174
|
|
20240510,114900,1476686800,30750,30750,30750,30700,91
|
|
20240510,114800,1473888600,30750,30700,30750,30600,753
|
|
20240510,114700,1450782900,30700,30700,30700,30650,77
|
|
20240510,114600,1448421150,30700,30700,30700,30650,103
|
|
20240510,114500,1445260900,30700,30700,30700,30650,94
|
|
20240510,114400,1442376950,30700,30700,30700,30650,101
|
|
20240510,114300,1439278100,30700,30700,30700,30650,61
|
|
20240510,114200,1437407750,30650,30650,30700,30650,118
|
|
20240510,114100,1433790900,30650,30700,30700,30650,78
|
|
20240510,114000,1431398150,30700,30700,30700,30650,175
|
|
20240510,113900,1426029550,30700,30700,30700,30650,56
|
|
20240510,113800,1424312150,30700,30650,30700,30650,69
|
|
20240510,113700,1422195900,30700,30700,30700,30650,38
|
|
20240510,113600,1421029400,30600,30700,30700,30600,54
|
|
20240510,113500,1419375300,30700,30650,30700,30600,114
|
|
20240510,113400,1415882550,30600,30700,30700,30600,38
|
|
20240510,113300,1414719650,30700,30700,30700,30550,2566
|
|
20240510,113200,1336235300,30600,30650,30700,30600,100
|
|
20240510,113100,1333171450,30700,30650,30700,30600,161
|
|
20240510,113000,1328234950,30700,30650,30700,30600,325
|
|
20240510,112900,1318287450,30650,30600,30650,30600,42
|
|
20240510,112800,1317002000,30650,30650,30650,30600,122
|
|
20240510,112700,1313264550,30650,30600,30650,30600,37
|
|
20240510,112600,1312132300,30650,30600,30650,30600,50
|
|
20240510,112500,1310601650,30600,30650,30650,30600,461
|
|
20240510,112400,1296473000,30600,30650,30650,30600,39
|
|
20240510,112300,1295279500,30650,30700,30700,30650,371
|
|
20240510,112200,1283905850,30650,30700,30700,30650,626
|
|
20240510,112100,1264717200,30650,30650,30650,30650,42
|
|
20240510,112000,1263429900,30650,30650,30700,30650,93
|
|
20240510,111900,1260579200,30650,30650,30650,30650,37
|
|
20240510,111800,1259445150,30700,30650,30700,30650,1213
|
|
20240510,111700,1222265100,30650,30700,30700,30650,197
|
|
20240510,111600,1216221000,30700,30700,30700,30650,595
|
|
20240510,111500,1197956350,30700,30700,30700,30700,462
|
|
20240510,111400,1183772950,30750,30700,30750,30700,168
|
|
20240510,111300,1178614200,30700,30700,30700,30700,308
|
|
20240510,111200,1169158600,30700,30750,30750,30700,78
|
|
20240510,111100,1166761950,30700,30750,30750,30700,49
|
|
20240510,111000,1165257550,30750,30700,30750,30700,89
|
|
20240510,110900,1162522750,30700,30700,30700,30700,124
|
|
20240510,110800,1158715950,30700,30700,30700,30700,194
|
|
20240510,110700,1152760150,30700,30700,30700,30700,36
|
|
20240510,110600,1151654950,30700,30750,30750,30700,134
|
|
20240510,110500,1147538750,30750,30750,30750,30700,48
|
|
20240510,110400,1146064550,30750,30750,30750,30700,375
|
|
20240510,110300,1134551550,30700,30700,30700,30700,38
|
|
20240510,110200,1133384950,30700,30750,30750,30700,826
|
|
20240510,110100,1107990450,30800,30800,30800,30800,5
|
|
20240510,110000,1107836450,30800,30750,30800,30750,38
|
|
20240510,105900,1106667900,30750,30750,30750,30750,362
|
|
20240510,105800,1095536400,30750,30750,30750,30700,350
|
|
20240510,105700,1084787850,30750,30800,30800,30750,206
|
|
20240510,105600,1078449900,30750,30800,30850,30750,134
|
|
20240510,105500,1074324250,30800,30750,30800,30700,998
|
|
20240510,105400,1043635150,30750,30700,30750,30700,131
|
|
20240510,105300,1039609450,30750,30750,30750,30700,71
|
|
20240510,105200,1037428050,30750,30750,30750,30700,139
|
|
20240510,105100,1033158150,30750,30700,30750,30700,449
|
|
20240510,105000,1019370550,30750,30750,30750,30750,1078
|
|
20240510,104900,986222050,30750,30800,30800,30750,30
|
|
20240510,104800,985298100,30800,30800,30800,30800,31
|
|
20240510,104700,984343300,30800,30850,30850,30750,71
|
|
20240510,104600,982158300,30800,30800,30850,30750,54
|
|
20240510,104500,980496800,30800,30800,30800,30750,505
|
|
20240510,104400,964963800,30800,30750,30800,30750,78
|
|
20240510,104300,962565050,30750,30800,30800,30750,75
|
|
20240510,104200,960258750,30800,30800,30800,30750,107
|
|
20240510,104100,956964950,30800,30800,30800,30750,24
|
|
20240510,104000,956225800,30800,30800,30850,30800,1054
|
|
20240510,103900,923762400,30800,30850,30850,30800,269
|
|
20240510,103800,915476950,30850,30800,30850,30800,322
|
|
20240510,103700,905545600,30850,30850,30850,30850,21
|
|
20240510,103600,904897750,30800,30850,30850,30800,139
|
|
20240510,103500,900616400,30800,30850,30850,30800,379
|
|
20240510,103400,888926400,30850,30900,30900,30850,88
|
|
20240510,103300,886209750,30900,30900,30900,30850,62
|
|
20240510,103200,884295750,30900,30900,30900,30850,55
|
|
20240510,103100,882598100,30900,30850,30900,30850,132
|
|
20240510,103000,878525150,30850,30900,30900,30850,768
|
|
20240510,102900,854831550,30900,30900,30900,30850,211
|
|
20240510,102800,848319400,30900,30900,30900,30900,187
|
|
20240510,102700,842541100,30900,30900,30900,30850,123
|
|
20240510,102600,838742200,30900,30850,30900,30850,269
|
|
20240510,102500,830441950,30900,30900,30900,30900,209
|
|
20240510,102400,823983850,30850,30900,30900,30850,199
|
|
20240510,102300,817838100,30900,30950,30950,30900,42
|
|
20240510,102200,816540000,30950,30950,30950,30900,100
|
|
20240510,102100,813447600,30900,30900,30950,30900,63
|
|
20240510,102000,811500450,30900,30900,30900,30850,82
|
|
20240510,101900,808969050,30850,31000,31000,30850,567
|
|
20240510,101800,791442600,30950,31000,31000,30950,779
|
|
20240510,101700,767330400,30950,31000,31000,30950,1439
|
|
20240510,101600,722731850,31000,31050,31050,31000,1019
|
|
20240510,101500,691142400,31050,31050,31050,31000,206
|
|
20240510,101400,684756150,31050,31050,31050,31050,5
|
|
20240510,101300,684600900,31050,31050,31050,31050,440
|
|
20240510,101200,670938900,31050,31050,31050,31050,120
|
|
20240510,101100,667212900,31100,31100,31100,31100,17
|
|
20240510,101000,666684200,31100,31100,31100,31100,2
|
|
20240510,100900,666622000,31100,31100,31100,31100,66
|
|
20240510,100800,664569400,31100,31100,31100,31100,10
|
|
20240510,100700,664258400,31100,31100,31100,31050,116
|
|
20240510,100600,660656450,31050,31100,31100,31050,82
|
|
20240510,100500,658108800,31150,31100,31150,31100,42
|
|
20240510,100400,656800900,31100,31050,31150,31050,208
|
|
20240510,100300,650325700,31200,31050,31200,31050,261
|
|
20240510,100200,642197200,31150,31100,31150,31050,359
|
|
20240510,100100,631029850,31100,31150,31150,31100,779
|
|
20240510,100000,606783950,31250,31250,31250,31200,42
|
|
20240510,095900,605472450,31200,31200,31200,31150,251
|
|
20240510,095800,597641400,31200,31200,31200,31200,42
|
|
20240510,095700,596331000,31250,31200,31250,31200,131
|
|
20240510,095600,592243000,31200,31200,31250,31200,22
|
|
20240510,095500,591556550,31150,31200,31200,31150,321
|
|
20240510,095400,581551350,31200,31250,31250,31200,229
|
|
20240510,095300,574396900,31200,31250,31250,31200,459
|
|
20240510,095200,560075800,31250,31250,31250,31250,51
|
|
20240510,095100,558482050,31250,31250,31250,31200,132
|
|
20240510,095000,554360550,31250,31200,31250,31200,83
|
|
20240510,094900,551768800,31200,31200,31200,31200,52
|
|
20240510,094800,550146400,31200,31200,31200,31200,89
|
|
20240510,094700,547369600,31200,31200,31200,31200,130
|
|
20240510,094600,543313600,31200,31200,31200,31150,69
|
|
20240510,094500,541164050,31200,31200,31250,31200,501
|
|
20240510,094400,525522600,31250,31250,31250,31250,120
|
|
20240510,094300,521772600,31250,31250,31250,31250,1
|
|
20240510,094200,521741350,31250,31250,31250,31250,12
|
|
20240510,094100,521366350,31250,31250,31300,31250,105
|
|
20240510,094000,518085050,31250,31300,31300,31250,17
|
|
20240510,093900,517553600,31300,31300,31300,31250,58
|
|
20240510,093800,515739100,31300,31250,31300,31250,404
|
|
20240510,093700,503109000,31200,31200,31200,31200,119
|
|
20240510,093600,499396200,31250,31250,31250,31250,1
|
|
20240510,093500,499364950,31250,31250,31250,31250,465
|
|
20240510,093400,484833700,31300,31300,31300,31300,15
|
|
20240510,093300,484364200,31300,31300,31300,31300,46
|
|
20240510,093200,482924400,31250,31250,31300,31250,151
|
|
20240510,093100,478203700,31250,31200,31250,31200,111
|
|
20240510,093000,474740000,31250,31300,31300,31200,341
|
|
20240510,092900,464082250,31300,31250,31350,31200,989
|
|
20240510,092800,433102300,31250,31250,31250,31250,335
|
|
20240510,092700,422633550,31250,31200,31250,31150,139
|
|
20240510,092600,418296950,31150,31200,31250,31150,685
|
|
20240510,092500,396935200,31200,31200,31200,31200,71
|
|
20240510,092400,394720000,31250,31350,31350,31200,100
|
|
20240510,092300,391593950,31350,31300,31350,31300,569
|
|
20240510,092200,373783650,31350,31350,31350,31350,450
|
|
20240510,092100,359676150,31350,31350,31350,31350,165
|
|
20240510,092000,354503400,31350,31400,31400,31350,115
|
|
20240510,091900,350897650,31350,31400,31400,31350,645
|
|
20240510,091800,330649700,31400,31400,31400,31400,389
|
|
20240510,091700,318435100,31400,31400,31400,31400,0
|
|
20240510,091600,318435100,31400,31400,31400,31350,786
|
|
20240510,091500,293762100,31400,31400,31450,31400,140
|
|
20240510,091400,289365900,31400,31450,31450,31400,87
|
|
20240510,091300,286629850,31450,31450,31500,31450,240
|
|
20240510,091200,279081750,31450,31400,31450,31400,651
|
|
20240510,091100,258616150,31400,31400,31400,31350,209
|
|
20240510,091000,252053600,31400,31450,31450,31400,69
|
|
20240510,090900,249884500,31450,31350,31450,31350,1095
|
|
20240510,090800,215460250,31350,31400,31400,31350,173
|
|
20240510,090700,210031050,31450,31400,31450,31350,194
|
|
20240510,090600,203940350,31450,31450,31450,31350,106
|
|
20240510,090500,200610350,31400,31450,31450,31400,120
|
|
20240510,090400,196838700,31450,31400,31500,31400,593
|
|
20240510,090300,178184600,31350,31500,31500,31350,411
|
|
20240510,090200,165269650,31500,31600,31650,31500,968
|
|
20240510,090100,134695750,31650,31500,31650,31500,1768
|
|
20240510,090000,78860050,31500,31350,31500,31350,2509
|