587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,184400,664437750,25350,25350,25350,25350,508
|
|
20240510,184300,664437750,25350,25350,25350,25350,0
|
|
20240510,184200,664437750,25350,25350,25350,25350,0
|
|
20240510,184100,664437750,25350,25350,25350,25350,0
|
|
20240510,184000,664437750,25350,25350,25350,25350,0
|
|
20240510,183900,664437750,25350,25350,25350,25350,0
|
|
20240510,183800,664437750,25350,25350,25350,25350,0
|
|
20240510,183700,664437750,25350,25350,25350,25350,0
|
|
20240510,183600,664437750,25350,25350,25350,25350,0
|
|
20240510,183500,664437750,25350,25350,25350,25350,0
|
|
20240510,183400,664437750,25350,25350,25350,25350,0
|
|
20240510,183300,664437750,25350,25350,25350,25350,0
|
|
20240510,183200,664437750,25350,25350,25350,25350,0
|
|
20240510,183100,664437750,25350,25350,25350,25350,0
|
|
20240510,183000,664437750,25350,25350,25350,25350,0
|
|
20240510,182900,664437750,25350,25350,25350,25350,0
|
|
20240510,182800,664437750,25350,25350,25350,25350,0
|
|
20240510,182700,664437750,25350,25350,25350,25350,0
|
|
20240510,182600,664437750,25350,25350,25350,25350,0
|
|
20240510,182500,664437750,25350,25350,25350,25350,0
|
|
20240510,182400,664437750,25350,25350,25350,25350,0
|
|
20240510,182300,664437750,25350,25350,25350,25350,0
|
|
20240510,182200,664437750,25350,25350,25350,25350,0
|
|
20240510,182100,664437750,25350,25350,25350,25350,0
|
|
20240510,182000,664437750,25350,25350,25350,25350,0
|
|
20240510,181900,664437750,25350,25350,25350,25350,0
|
|
20240510,181800,664437750,25350,25350,25350,25350,0
|
|
20240510,181700,664437750,25350,25350,25350,25350,0
|
|
20240510,181600,664437750,25350,25350,25350,25350,0
|
|
20240510,181500,664437750,25350,25350,25350,25350,0
|
|
20240510,181400,664437750,25350,25350,25350,25350,508
|
|
20240510,181300,664437750,25350,25350,25350,25350,0
|
|
20240510,181200,664437750,25350,25350,25350,25350,0
|
|
20240510,181100,664437750,25350,25350,25350,25350,0
|
|
20240510,181000,664437750,25350,25350,25350,25350,0
|
|
20240510,180900,664437750,25350,25350,25350,25350,0
|
|
20240510,180800,664437750,25350,25350,25350,25350,0
|
|
20240510,180700,664437750,25350,25350,25350,25350,0
|
|
20240510,180600,664437750,25350,25350,25350,25350,0
|
|
20240510,180500,664437750,25350,25350,25350,25350,0
|
|
20240510,180400,664437750,25350,25350,25350,25350,0
|
|
20240510,180300,664437750,25350,25350,25350,25350,0
|
|
20240510,180200,664437750,25350,25350,25350,25350,0
|
|
20240510,180100,664437750,25350,25350,25350,25350,0
|
|
20240510,180000,664437750,25350,25350,25350,25350,0
|
|
20240510,175900,664437750,25350,25350,25350,25350,0
|
|
20240510,175800,664437750,25350,25350,25350,25350,0
|
|
20240510,175700,664437750,25350,25350,25350,25350,0
|
|
20240510,175600,664437750,25350,25350,25350,25350,0
|
|
20240510,175500,664437750,25350,25350,25350,25350,0
|
|
20240510,175400,664437750,25350,25350,25350,25350,0
|
|
20240510,175300,664437750,25350,25350,25350,25350,0
|
|
20240510,175200,664437750,25350,25350,25350,25350,0
|
|
20240510,175100,664437750,25350,25350,25350,25350,0
|
|
20240510,175000,664437750,25350,25350,25350,25350,0
|
|
20240510,174900,664437750,25350,25350,25350,25350,0
|
|
20240510,174800,664437750,25350,25350,25350,25350,0
|
|
20240510,174700,664437750,25350,25350,25350,25350,0
|
|
20240510,174600,664437750,25350,25350,25350,25350,0
|
|
20240510,174500,664437750,25350,25350,25350,25350,0
|
|
20240510,174400,664437750,25350,25350,25350,25350,508
|
|
20240510,174300,664437750,25350,25350,25350,25350,0
|
|
20240510,174200,664437750,25350,25350,25350,25350,0
|
|
20240510,174100,664437750,25350,25350,25350,25350,0
|
|
20240510,174000,664437750,25350,25350,25350,25350,0
|
|
20240510,173900,664437750,25350,25350,25350,25350,0
|
|
20240510,173800,664437750,25350,25350,25350,25350,0
|
|
20240510,173700,664437750,25350,25350,25350,25350,0
|
|
20240510,173600,664437750,25350,25350,25350,25350,0
|
|
20240510,173500,664437750,25350,25350,25350,25350,0
|
|
20240510,173400,664437750,25350,25350,25350,25350,0
|
|
20240510,173300,664437750,25350,25350,25350,25350,0
|
|
20240510,173200,664437750,25350,25350,25350,25350,0
|
|
20240510,173100,664437750,25350,25350,25350,25350,0
|
|
20240510,173000,664437750,25350,25350,25350,25350,0
|
|
20240510,172900,664437750,25350,25350,25350,25350,0
|
|
20240510,172800,664437750,25350,25350,25350,25350,0
|
|
20240510,172700,664437750,25350,25350,25350,25350,0
|
|
20240510,172600,664437750,25350,25350,25350,25350,0
|
|
20240510,172500,664437750,25350,25350,25350,25350,0
|
|
20240510,172400,664437750,25350,25350,25350,25350,0
|
|
20240510,172300,664437750,25350,25350,25350,25350,0
|
|
20240510,172200,664437750,25350,25350,25350,25350,0
|
|
20240510,172100,664437750,25350,25350,25350,25350,0
|
|
20240510,172000,664437750,25350,25350,25350,25350,0
|
|
20240510,171900,664437750,25350,25350,25350,25350,0
|
|
20240510,171800,664437750,25350,25350,25350,25350,0
|
|
20240510,171700,664437750,25350,25350,25350,25350,0
|
|
20240510,171600,664437750,25350,25350,25350,25350,0
|
|
20240510,171500,664437750,25350,25350,25350,25350,0
|
|
20240510,171400,664437750,25350,25350,25350,25350,508
|
|
20240510,171300,664437750,25350,25350,25350,25350,0
|
|
20240510,171200,664437750,25350,25350,25350,25350,0
|
|
20240510,171100,664437750,25350,25350,25350,25350,0
|
|
20240510,171000,664437750,25350,25350,25350,25350,0
|
|
20240510,170900,664437750,25350,25350,25350,25350,0
|
|
20240510,170800,664437750,25350,25350,25350,25350,0
|
|
20240510,170700,664437750,25350,25350,25350,25350,0
|
|
20240510,170600,664437750,25350,25350,25350,25350,0
|
|
20240510,170500,664437750,25350,25350,25350,25350,0
|
|
20240510,170400,664437750,25350,25350,25350,25350,0
|
|
20240510,170300,664437750,25350,25350,25350,25350,0
|
|
20240510,170200,664437750,25350,25350,25350,25350,0
|
|
20240510,170100,664437750,25350,25350,25350,25350,0
|
|
20240510,170000,664437750,25350,25350,25350,25350,0
|
|
20240510,165900,664437750,25350,25350,25350,25350,0
|
|
20240510,165800,664437750,25350,25350,25350,25350,0
|
|
20240510,165700,664437750,25350,25350,25350,25350,0
|
|
20240510,165600,664437750,25350,25350,25350,25350,0
|
|
20240510,165500,664437750,25350,25350,25350,25350,0
|
|
20240510,165400,664437750,25350,25350,25350,25350,0
|
|
20240510,165300,664437750,25350,25350,25350,25350,0
|
|
20240510,165200,664437750,25350,25350,25350,25350,0
|
|
20240510,165100,664437750,25350,25350,25350,25350,0
|
|
20240510,165000,664437750,25350,25350,25350,25350,0
|
|
20240510,164900,664437750,25350,25350,25350,25350,0
|
|
20240510,164800,664437750,25350,25350,25350,25350,0
|
|
20240510,164700,664437750,25350,25350,25350,25350,0
|
|
20240510,164600,664437750,25350,25350,25350,25350,0
|
|
20240510,164500,664437750,25350,25350,25350,25350,0
|
|
20240510,164400,664437750,25350,25350,25350,25350,508
|
|
20240510,164300,664437750,25350,25350,25350,25350,0
|
|
20240510,164200,664437750,25350,25350,25350,25350,0
|
|
20240510,164100,664437750,25350,25350,25350,25350,0
|
|
20240510,164000,664437750,25350,25350,25350,25350,0
|
|
20240510,163900,664437750,25350,25350,25350,25350,0
|
|
20240510,163800,664437750,25350,25350,25350,25350,0
|
|
20240510,163700,664437750,25350,25350,25350,25350,0
|
|
20240510,163600,664437750,25350,25350,25350,25350,0
|
|
20240510,163500,664437750,25350,25350,25350,25350,0
|
|
20240510,163400,664437750,25350,25350,25350,25350,0
|
|
20240510,163300,664437750,25350,25350,25350,25350,0
|
|
20240510,163200,664437750,25350,25350,25350,25350,0
|
|
20240510,163100,664437750,25350,25350,25350,25350,0
|
|
20240510,163000,664437750,25350,25350,25350,25350,0
|
|
20240510,162900,664437750,25350,25350,25350,25350,0
|
|
20240510,162800,664437750,25350,25350,25350,25350,0
|
|
20240510,162700,664437750,25350,25350,25350,25350,0
|
|
20240510,162600,664437750,25350,25350,25350,25350,0
|
|
20240510,162500,664437750,25350,25350,25350,25350,0
|
|
20240510,162400,664437750,25350,25350,25350,25350,0
|
|
20240510,162300,664437750,25350,25350,25350,25350,0
|
|
20240510,162200,664437750,25350,25350,25350,25350,0
|
|
20240510,162100,664437750,25350,25350,25350,25350,0
|
|
20240510,162000,664437750,25350,25350,25350,25350,0
|
|
20240510,161900,664437750,25350,25350,25350,25350,0
|
|
20240510,161800,664437750,25350,25350,25350,25350,0
|
|
20240510,161700,664437750,25350,25350,25350,25350,0
|
|
20240510,161600,664437750,25350,25350,25350,25350,0
|
|
20240510,161500,664437750,25350,25350,25350,25350,0
|
|
20240510,161400,664437750,25350,25350,25350,25350,508
|
|
20240510,161300,664437750,25350,25350,25350,25350,0
|
|
20240510,161200,664437750,25350,25350,25350,25350,0
|
|
20240510,161100,664437750,25350,25350,25350,25350,0
|
|
20240510,161000,664437750,25350,25350,25350,25350,0
|
|
20240510,160900,664437750,25350,25350,25350,25350,0
|
|
20240510,160800,664437750,25350,25350,25350,25350,0
|
|
20240510,160700,664437750,25350,25350,25350,25350,0
|
|
20240510,160600,664437750,25350,25350,25350,25350,0
|
|
20240510,160500,664437750,25350,25350,25350,25350,0
|
|
20240510,160400,664437750,25350,25350,25350,25350,0
|
|
20240510,160300,664437750,25350,25350,25350,25350,0
|
|
20240510,160200,664437750,25350,25350,25350,25350,0
|
|
20240510,160100,664437750,25350,25350,25350,25350,0
|
|
20240510,160000,664437750,25350,25350,25350,25350,0
|
|
20240510,155900,664437750,25350,25350,25350,25350,0
|
|
20240510,155800,664437750,25350,25350,25350,25350,0
|
|
20240510,155700,664437750,25350,25350,25350,25350,0
|
|
20240510,155600,664437750,25350,25350,25350,25350,0
|
|
20240510,155500,664437750,25350,25350,25350,25350,0
|
|
20240510,155400,664437750,25350,25350,25350,25350,0
|
|
20240510,155300,664437750,25350,25350,25350,25350,0
|
|
20240510,155200,664437750,25350,25350,25350,25350,0
|
|
20240510,155100,664437750,25350,25350,25350,25350,0
|
|
20240510,155000,664437750,25350,25350,25350,25350,0
|
|
20240510,154900,664437750,25350,25350,25350,25350,0
|
|
20240510,154800,664437750,25350,25350,25350,25350,0
|
|
20240510,154700,664437750,25350,25350,25350,25350,0
|
|
20240510,154600,664437750,25350,25350,25350,25350,0
|
|
20240510,154500,664437750,25350,25350,25350,25350,0
|
|
20240510,154400,664437750,25350,25350,25350,25350,508
|
|
20240510,154300,664437750,25350,25350,25350,25350,0
|
|
20240510,154200,664437750,25350,25350,25350,25350,0
|
|
20240510,154100,664437750,25350,25350,25350,25350,0
|
|
20240510,154000,664437750,25350,25350,25350,25350,0
|
|
20240510,153900,664437750,25350,25350,25350,25350,0
|
|
20240510,153800,664437750,25350,25350,25350,25350,0
|
|
20240510,153700,664437750,25350,25350,25350,25350,0
|
|
20240510,153600,664437750,25350,25350,25350,25350,0
|
|
20240510,153500,664437750,25350,25350,25350,25350,0
|
|
20240510,153400,664437750,25350,25350,25350,25350,0
|
|
20240510,153300,664437750,25350,25350,25350,25350,0
|
|
20240510,153200,664437750,25350,25350,25350,25350,0
|
|
20240510,153100,664437750,25350,25350,25350,25350,0
|
|
20240510,153000,664437750,25350,25350,25350,25350,508
|
|
20240510,152900,651559950,25300,25300,25300,25300,0
|
|
20240510,152800,651559950,25300,25300,25300,25300,0
|
|
20240510,152700,651559950,25300,25300,25300,25300,0
|
|
20240510,152600,651559950,25300,25300,25300,25300,0
|
|
20240510,152500,651559950,25300,25300,25300,25300,0
|
|
20240510,152400,651559950,25300,25300,25300,25300,0
|
|
20240510,152300,651559950,25300,25300,25300,25300,0
|
|
20240510,152200,651559950,25300,25300,25300,25300,0
|
|
20240510,152100,651559950,25300,25300,25300,25300,0
|
|
20240510,152000,651559950,25300,25300,25300,25300,0
|
|
20240510,151900,651559950,25300,25200,25300,25200,53
|
|
20240510,151800,650219250,25300,25300,25300,25300,19
|
|
20240510,151700,649738550,25200,25250,25300,25200,390
|
|
20240510,151600,639890550,25250,25300,25300,25250,24
|
|
20240510,151500,639284450,25300,25250,25300,25250,48
|
|
20240510,151400,638071050,25300,25300,25300,25250,36
|
|
20240510,151300,637160750,25300,25250,25300,25250,24
|
|
20240510,151200,636554650,25300,25250,25300,25250,27
|
|
20240510,151100,635872800,25300,25250,25300,25250,13
|
|
20240510,151000,635544450,25250,25300,25300,25250,50
|
|
20240510,150900,634281800,25300,25250,25300,25250,22
|
|
20240510,150800,633726200,25300,25250,25300,25250,22
|
|
20240510,150700,633170100,25250,25250,25300,25250,124
|
|
20240510,150600,630039000,25250,25250,25300,25250,37
|
|
20240510,150500,629104650,25300,25250,25300,25250,22
|
|
20240510,150400,628548550,25250,25250,25300,25250,22
|
|
20240510,150300,627992950,25250,25200,25300,25200,423
|
|
20240510,150200,617312550,25250,25250,25300,25200,24
|
|
20240510,150100,616706950,25200,25250,25300,25200,687
|
|
20240510,150000,599361450,25250,25250,25300,25250,26
|
|
20240510,145900,598704750,25300,25300,25300,25300,2
|
|
20240510,145800,598654150,25300,25300,25300,25300,2
|
|
20240510,145700,598603550,25300,25300,25300,25300,8
|
|
20240510,145600,598401150,25300,25300,25300,25300,122
|
|
20240510,145500,595314550,25300,25250,25300,25250,19
|
|
20240510,145400,594834050,25300,25300,25300,25300,2
|
|
20240510,145300,594783450,25300,25300,25300,25300,54
|
|
20240510,145200,593417250,25300,25250,25300,25250,110
|
|
20240510,145100,590639650,25300,25250,25300,25250,445
|
|
20240510,145000,579403300,25300,25350,25350,25300,22
|
|
20240510,144900,578846600,25250,25350,25350,25250,1995
|
|
20240510,144800,528446500,25350,25350,25350,25350,2
|
|
20240510,144700,528395800,25350,25350,25350,25350,2
|
|
20240510,144600,528345100,25350,25350,25350,25350,2
|
|
20240510,144500,528294400,25350,25350,25350,25350,3
|
|
20240510,144400,528218350,25350,25350,25350,25350,29
|
|
20240510,144300,527483200,25400,25400,25400,25350,4
|
|
20240510,144200,527381650,25400,25400,25400,25400,2
|
|
20240510,144100,527330850,25400,25400,25400,25400,2
|
|
20240510,144000,527280050,25400,25400,25400,25400,3
|
|
20240510,143900,527203850,25400,25450,25450,25400,3
|
|
20240510,143800,527127550,25400,25450,25450,25400,104
|
|
20240510,143700,524485850,25400,25450,25450,25350,23
|
|
20240510,143600,523902550,25400,25450,25450,25400,4
|
|
20240510,143500,523800850,25450,25450,25450,25450,102
|
|
20240510,143400,521204950,25400,25400,25400,25400,29
|
|
20240510,143300,520468350,25450,25450,25450,25450,2
|
|
20240510,143200,520417450,25450,25450,25450,25450,12
|
|
20240510,143100,520112050,25450,25450,25450,25450,2
|
|
20240510,143000,520061150,25450,25450,25450,25450,1
|
|
20240510,142900,520035700,25350,25400,25450,25350,1203
|
|
20240510,142800,489459250,25400,25400,25400,25400,1
|
|
20240510,142700,489433850,25400,25400,25400,25350,109
|
|
20240510,142600,486665300,25400,25400,25400,25400,1
|
|
20240510,142500,486639900,25350,25350,25400,25350,86
|
|
20240510,142400,484457900,25400,25350,25400,25350,6
|
|
20240510,142300,484305750,25350,25350,25400,25350,201
|
|
20240510,142200,479210350,25350,25350,25350,25300,128
|
|
20240510,142100,475965600,25350,25350,25350,25350,22
|
|
20240510,142000,475407900,25350,25350,25350,25300,4
|
|
20240510,141900,475306550,25350,25350,25350,25350,101
|
|
20240510,141800,472746200,25350,25350,25350,25350,56
|
|
20240510,141700,471326600,25300,25350,25350,25300,23
|
|
20240510,141600,470743600,25350,25350,25350,25350,2
|
|
20240510,141500,470692900,25300,25350,25350,25300,2
|
|
20240510,141400,470642250,25350,25350,25350,25350,1
|
|
20240510,141300,470616900,25350,25350,25350,25350,0
|
|
20240510,141200,470616900,25350,25250,25350,25250,2
|
|
20240510,141100,470566300,25350,25350,25350,25350,1
|
|
20240510,141000,470540950,25350,25350,25350,25250,1099
|
|
20240510,140900,442788900,25350,25300,25350,25300,496
|
|
20240510,140800,430240050,25350,25300,25350,25300,2
|
|
20240510,140700,430189400,25350,25350,25350,25350,6
|
|
20240510,140600,430037300,25350,25350,25350,25350,51
|
|
20240510,140500,428744450,25350,25300,25350,25300,2
|
|
20240510,140400,428693800,25350,25350,25350,25350,1
|
|
20240510,140300,428668450,25350,25300,25350,25300,2
|
|
20240510,140200,428617800,25300,25300,25300,25300,0
|
|
20240510,140100,428617800,25300,25300,25300,25300,0
|
|
20240510,140000,428617800,25300,25400,25400,25300,3
|
|
20240510,135900,428541700,25350,25350,25350,25350,0
|
|
20240510,135800,428541700,25350,25300,25350,25250,498
|
|
20240510,135700,415925300,25300,25300,25300,25300,0
|
|
20240510,135600,415925300,25300,25300,25300,25300,46
|
|
20240510,135500,414761500,25300,25300,25300,25300,1
|
|
20240510,135400,414736200,25300,25300,25300,25300,0
|
|
20240510,135300,414736200,25300,25300,25300,25300,1
|
|
20240510,135200,414710900,25300,25300,25300,25300,11
|
|
20240510,135100,414432600,25300,25300,25300,25300,0
|
|
20240510,135000,414432600,25300,25300,25300,25300,246
|
|
20240510,134900,408208800,25300,25300,25300,25300,4
|
|
20240510,134800,408107600,25250,25250,25250,25250,1
|
|
20240510,134700,408082350,25200,25200,25200,25200,0
|
|
20240510,134600,408082350,25200,25200,25200,25200,1
|
|
20240510,134500,408057150,25300,25300,25300,25300,0
|
|
20240510,134400,408057150,25300,25300,25300,25300,14
|
|
20240510,134300,407702950,25200,25250,25250,25200,118
|
|
20240510,134200,404723500,25150,25150,25150,25150,0
|
|
20240510,134100,404723500,25150,25150,25150,25150,1
|
|
20240510,134000,404698350,25250,25250,25250,25250,2
|
|
20240510,133900,404647850,25150,25150,25150,25150,0
|
|
20240510,133800,404647850,25150,25150,25150,25150,1
|
|
20240510,133700,404622700,25150,25150,25150,25150,0
|
|
20240510,133600,404622700,25150,25150,25150,25150,1
|
|
20240510,133500,404597550,25200,25200,25200,25200,29
|
|
20240510,133400,403866750,25150,25150,25150,25150,2
|
|
20240510,133300,403816450,25150,25150,25150,25150,1
|
|
20240510,133200,403791300,25150,25150,25150,25150,20
|
|
20240510,133100,403288300,25100,25100,25100,25100,1
|
|
20240510,133000,403263200,25200,25300,25300,25100,125
|
|
20240510,132900,400123650,25250,25200,25250,25200,174
|
|
20240510,132800,395730250,25200,25200,25200,25200,0
|
|
20240510,132700,395730250,25200,25200,25200,25200,1
|
|
20240510,132600,395705050,25150,25150,25150,25100,141
|
|
20240510,132500,392158950,25150,25200,25200,25150,651
|
|
20240510,132400,375773850,25200,25200,25250,25200,66
|
|
20240510,132300,374107900,25250,25250,25250,25250,15
|
|
20240510,132200,373729150,25200,25200,25200,25200,5
|
|
20240510,132100,373603150,25200,25200,25200,25200,1
|
|
20240510,132000,373577950,25200,25200,25200,25200,5
|
|
20240510,131900,373451950,25200,25200,25200,25200,1
|
|
20240510,131800,373426750,25200,25200,25200,25200,0
|
|
20240510,131700,373426750,25200,25200,25200,25200,0
|
|
20240510,131600,373426750,25200,25200,25200,25200,1
|
|
20240510,131500,373401550,25200,25200,25200,25200,11
|
|
20240510,131400,373124350,25200,25200,25200,25200,1
|
|
20240510,131300,373099150,25250,25250,25250,25250,1
|
|
20240510,131200,373073900,25250,25250,25250,25250,4
|
|
20240510,131100,372972900,25200,25250,25250,25200,6
|
|
20240510,131000,372821450,25200,25200,25200,25200,0
|
|
20240510,130900,372821450,25200,25200,25200,25200,1
|
|
20240510,130800,372796250,25200,25200,25200,25200,0
|
|
20240510,130700,372796250,25200,25200,25200,25200,20
|
|
20240510,130600,372292250,25200,25200,25200,25200,0
|
|
20240510,130500,372292250,25200,25200,25200,25200,0
|
|
20240510,130400,372292250,25200,25200,25200,25200,1
|
|
20240510,130300,372267050,25250,25250,25250,25250,0
|
|
20240510,130200,372267050,25250,25200,25250,25200,6
|
|
20240510,130100,372115600,25200,25200,25200,25200,0
|
|
20240510,130000,372115600,25200,25200,25200,25200,0
|
|
20240510,125900,372115600,25200,25200,25200,25200,1
|
|
20240510,125800,372090400,25200,25200,25200,25200,1
|
|
20240510,125700,372065200,25200,25200,25200,25200,1
|
|
20240510,125600,372040000,25200,25200,25200,25200,0
|
|
20240510,125500,372040000,25200,25200,25200,25200,1
|
|
20240510,125400,372014800,25200,25250,25250,25200,71
|
|
20240510,125300,370222100,25200,25300,25300,25200,85
|
|
20240510,125200,368075600,25300,25200,25300,25200,16
|
|
20240510,125100,367671400,25200,25200,25200,25200,0
|
|
20240510,125000,367671400,25200,25200,25200,25200,1
|
|
20240510,124900,367646200,25200,25200,25200,25200,0
|
|
20240510,124800,367646200,25200,25200,25200,25200,0
|
|
20240510,124700,367646200,25200,25200,25200,25200,1
|
|
20240510,124600,367621000,25250,25250,25250,25250,0
|
|
20240510,124500,367621000,25250,25200,25250,25200,201
|
|
20240510,124400,362545800,25200,25200,25200,25200,0
|
|
20240510,124300,362545800,25200,25200,25200,25200,0
|
|
20240510,124200,362545800,25200,25200,25200,25200,1
|
|
20240510,124100,362520600,25200,25200,25200,25200,0
|
|
20240510,124000,362520600,25200,25200,25200,25200,40
|
|
20240510,123900,361512600,25250,25250,25250,25250,1
|
|
20240510,123800,361487350,25200,25200,25200,25200,0
|
|
20240510,123700,361487350,25200,25200,25200,25200,1
|
|
20240510,123600,361462150,25200,25200,25200,25200,50
|
|
20240510,123500,360202150,25200,25200,25200,25200,2
|
|
20240510,123400,360151750,25200,25200,25200,25200,0
|
|
20240510,123300,360151750,25200,25200,25200,25200,0
|
|
20240510,123200,360151750,25200,25300,25300,25200,2
|
|
20240510,123100,360101250,25200,25200,25200,25200,0
|
|
20240510,123000,360101250,25200,25300,25300,25200,101
|
|
20240510,122900,357546050,25300,25300,25300,25300,30
|
|
20240510,122800,356787050,25200,25200,25200,25200,1
|
|
20240510,122700,356761850,25300,25300,25300,25300,0
|
|
20240510,122600,356761850,25300,25300,25300,25300,53
|
|
20240510,122500,355420950,25300,25200,25300,25200,28
|
|
20240510,122400,354712650,25250,25250,25250,25250,20
|
|
20240510,122300,354207650,25300,25200,25300,25200,33
|
|
20240510,122200,353372850,25300,25300,25300,25300,34
|
|
20240510,122100,352512650,25300,25300,25300,25300,93
|
|
20240510,122000,350159750,25300,25200,25300,25200,81
|
|
20240510,121900,348110550,25200,25200,25200,25200,0
|
|
20240510,121800,348110550,25200,25200,25200,25200,1
|
|
20240510,121700,348085350,25200,25200,25200,25200,0
|
|
20240510,121600,348085350,25200,25200,25200,25200,30
|
|
20240510,121500,347329350,25200,25300,25300,25200,7
|
|
20240510,121400,347152800,25250,25250,25250,25250,0
|
|
20240510,121300,347152800,25250,25250,25250,25250,1
|
|
20240510,121200,347127550,25300,25300,25300,25300,1
|
|
20240510,121100,347102250,25250,25250,25250,25250,1
|
|
20240510,121000,347077000,25250,25250,25250,25250,1
|
|
20240510,120900,347051750,25300,25300,25300,25300,1
|
|
20240510,120800,347026450,25250,25250,25250,25250,1
|
|
20240510,120700,347001200,25250,25250,25250,25250,6
|
|
20240510,120600,346849700,25250,25250,25250,25250,1
|
|
20240510,120500,346824450,25250,25250,25250,25250,91
|
|
20240510,120400,344526700,25250,25250,25250,25250,1
|
|
20240510,120300,344501450,25200,25200,25200,25200,1
|
|
20240510,120200,344476250,25200,25200,25200,25200,0
|
|
20240510,120100,344476250,25200,25200,25200,25200,1
|
|
20240510,120000,344451050,25150,25150,25150,25150,0
|
|
20240510,115900,344451050,25150,25150,25150,25150,0
|
|
20240510,115800,344451050,25150,25150,25150,25150,1
|
|
20240510,115700,344425900,25200,25200,25200,25200,15
|
|
20240510,115600,344047900,25200,25200,25200,25200,1
|
|
20240510,115500,344022700,25250,25150,25250,25150,3
|
|
20240510,115400,343947050,25150,25150,25150,25150,0
|
|
20240510,115300,343947050,25150,25150,25150,25150,1
|
|
20240510,115200,343921900,25150,25150,25150,25150,0
|
|
20240510,115100,343921900,25150,25150,25150,25150,1
|
|
20240510,115000,343896750,25150,25150,25150,25150,0
|
|
20240510,114900,343896750,25150,25150,25150,25150,1
|
|
20240510,114800,343871600,25200,25200,25200,25200,5
|
|
20240510,114700,343745600,25150,25150,25150,25150,0
|
|
20240510,114600,343745600,25150,25150,25150,25150,318
|
|
20240510,114500,335747900,25150,25150,25150,25150,12
|
|
20240510,114400,335446100,25250,25250,25250,25250,9
|
|
20240510,114300,335218850,25250,25250,25250,25250,11
|
|
20240510,114200,334941100,25200,25200,25200,25200,2
|
|
20240510,114100,334890700,25200,25200,25200,25200,1
|
|
20240510,114000,334865500,25200,25200,25200,25200,0
|
|
20240510,113900,334865500,25200,25200,25200,25200,1
|
|
20240510,113800,334840300,25150,25150,25150,25150,0
|
|
20240510,113700,334840300,25150,25150,25150,25150,104
|
|
20240510,113600,332224700,25150,25250,25300,25150,11
|
|
20240510,113500,331946600,25150,25150,25150,25150,0
|
|
20240510,113400,331946600,25150,25150,25150,25150,1
|
|
20240510,113300,331921450,25150,25150,25150,25150,0
|
|
20240510,113200,331921450,25150,25150,25150,25150,1
|
|
20240510,113100,331896300,25250,25250,25250,25250,204
|
|
20240510,113000,326745300,25300,25300,25300,25300,1
|
|
20240510,112900,326720000,25250,25250,25250,25250,132
|
|
20240510,112800,323387000,25300,25300,25300,25300,0
|
|
20240510,112700,323387000,25300,25250,25300,25250,10
|
|
20240510,112600,323134350,25250,25250,25250,25250,25
|
|
20240510,112500,322503100,25250,25250,25250,25250,3
|
|
20240510,112400,322427350,25200,25150,25200,25150,29
|
|
20240510,112300,321696600,25100,25100,25100,25100,0
|
|
20240510,112200,321696600,25100,25100,25100,25100,0
|
|
20240510,112100,321696600,25100,25100,25100,25100,0
|
|
20240510,112000,321696600,25100,25100,25100,25100,0
|
|
20240510,111900,321696600,25100,25100,25100,25100,489
|
|
20240510,111800,309422700,25100,25100,25100,25100,531
|
|
20240510,111700,296094600,25200,25200,25200,25200,557
|
|
20240510,111600,282058200,25200,25200,25200,25200,0
|
|
20240510,111500,282058200,25200,25200,25250,25200,17
|
|
20240510,111400,281629750,25200,25200,25200,25200,0
|
|
20240510,111300,281629750,25200,25200,25200,25200,0
|
|
20240510,111200,281629750,25200,25200,25200,25200,1
|
|
20240510,111100,281604550,25150,25150,25150,25150,40
|
|
20240510,111000,280598550,25300,25200,25300,25200,503
|
|
20240510,110900,267894650,25150,25200,25200,25150,24
|
|
20240510,110800,267290550,25050,25050,25050,25050,0
|
|
20240510,110700,267290550,25050,25050,25050,25050,0
|
|
20240510,110600,267290550,25050,25050,25050,25050,0
|
|
20240510,110500,267290550,25050,25050,25050,25050,0
|
|
20240510,110400,267290550,25050,25050,25050,25050,3
|
|
20240510,110300,267215400,25050,25050,25050,25050,2
|
|
20240510,110200,267165300,25100,25200,25200,25100,128
|
|
20240510,110100,263951900,25100,25100,25100,25100,0
|
|
20240510,110000,263951900,25100,25200,25200,25100,5
|
|
20240510,105900,263826000,25200,25200,25200,25200,0
|
|
20240510,105800,263826000,25200,25200,25200,25200,0
|
|
20240510,105700,263826000,25200,25200,25200,25200,256
|
|
20240510,105600,257374800,25200,25100,25200,25100,21
|
|
20240510,105500,256847600,25200,25200,25200,25200,3
|
|
20240510,105400,256772000,25200,25200,25200,25200,1
|
|
20240510,105300,256746800,25200,25200,25200,25200,1
|
|
20240510,105200,256721600,25200,25200,25200,25200,78
|
|
20240510,105100,254756000,25200,25150,25200,25150,15
|
|
20240510,105000,254378250,25200,25150,25200,25150,7
|
|
20240510,104900,254202100,25150,25150,25150,25150,1
|
|
20240510,104800,254176950,25100,25100,25100,25100,11
|
|
20240510,104700,253900850,25050,25050,25050,25050,10
|
|
20240510,104600,253650350,25050,25050,25050,25050,12
|
|
20240510,104500,253349750,25050,25050,25050,25050,4
|
|
20240510,104400,253249550,25000,25000,25000,25000,0
|
|
20240510,104300,253249550,25000,25050,25050,25000,3
|
|
20240510,104200,253174500,25000,25050,25050,25000,1185
|
|
20240510,104100,223530800,25050,25050,25050,25050,0
|
|
20240510,104000,223530800,25050,25100,25100,25050,20
|
|
20240510,103900,223029650,25050,25100,25100,25050,57
|
|
20240510,103800,221599000,25050,25050,25050,25050,120
|
|
20240510,103700,218593000,25100,25100,25100,25100,3
|
|
20240510,103600,218517700,25050,25100,25100,25050,10
|
|
20240510,103500,218266850,25050,25100,25100,25050,67
|
|
20240510,103400,216588250,25050,25050,25050,25050,0
|
|
20240510,103300,216588250,25050,25050,25050,25050,1
|
|
20240510,103200,216563200,25050,25050,25100,25050,5
|
|
20240510,103100,216437800,25100,25050,25100,25050,21
|
|
20240510,103000,215911250,25050,25050,25100,25050,40
|
|
20240510,102900,214909100,25100,25100,25100,25100,0
|
|
20240510,102800,214909100,25100,25050,25100,25050,2
|
|
20240510,102700,214858950,25050,25100,25100,25050,5
|
|
20240510,102600,214733600,25050,25050,25050,25050,0
|
|
20240510,102500,214733600,25050,25050,25100,25050,33
|
|
20240510,102400,213905400,25050,25050,25050,25050,140
|
|
20240510,102300,210398400,25100,25050,25100,25050,10
|
|
20240510,102200,210147500,25050,25100,25100,25050,29
|
|
20240510,102100,209419650,25100,25100,25100,25100,39
|
|
20240510,102000,208440750,25050,25050,25050,25050,4
|
|
20240510,101900,208340550,25050,25050,25050,25050,38
|
|
20240510,101800,207388650,25100,25050,25100,25050,26
|
|
20240510,101700,206737150,25100,25100,25100,25100,254
|
|
20240510,101600,200361750,25150,25100,25150,25100,6
|
|
20240510,101500,200210950,25100,25100,25100,25100,0
|
|
20240510,101400,200210950,25100,25050,25200,25050,272
|
|
20240510,101300,193358050,25200,25200,25200,25200,0
|
|
20240510,101200,193358050,25200,25100,25200,25100,93
|
|
20240510,101100,191014900,25150,25150,25150,25150,0
|
|
20240510,101000,191014900,25150,25100,25150,25050,123
|
|
20240510,100900,187933450,25100,25100,25100,25100,620
|
|
20240510,100800,172371450,25100,25100,25100,25100,2
|
|
20240510,100700,172321250,25100,25150,25200,25100,189
|
|
20240510,100600,167577000,25200,25200,25200,25200,0
|
|
20240510,100500,167577000,25200,25150,25200,25150,33
|
|
20240510,100400,166745900,25200,25200,25200,25200,2
|
|
20240510,100300,166695500,25200,25150,25200,25150,7
|
|
20240510,100200,166519250,25150,25150,25150,25150,108
|
|
20240510,100100,163803050,25200,25200,25200,25200,5
|
|
20240510,100000,163677050,25150,25150,25150,25150,1
|
|
20240510,095900,163651900,25150,25150,25150,25150,105
|
|
20240510,095800,161011150,25100,25200,25200,25100,295
|
|
20240510,095700,153583750,25100,25150,25150,25100,125
|
|
20240510,095600,150440250,25150,25100,25150,25100,94
|
|
20240510,095500,148080800,25150,25150,25150,25150,50
|
|
20240510,095400,146823300,25200,25200,25200,25100,542
|
|
20240510,095300,133198200,25200,25200,25200,25200,5
|
|
20240510,095200,133072200,25250,25250,25250,25250,1
|
|
20240510,095100,133046950,25150,25150,25150,25150,0
|
|
20240510,095000,133046950,25150,25200,25200,25150,80
|
|
20240510,094900,131034750,25150,25150,25150,25150,5
|
|
20240510,094800,130909000,25150,25150,25150,25150,91
|
|
20240510,094700,128620350,25200,25200,25200,25150,6
|
|
20240510,094600,128469200,25200,25200,25300,25150,356
|
|
20240510,094500,119512700,25150,25250,25250,25150,65
|
|
20240510,094400,117876450,25250,25200,25250,25200,400
|
|
20240510,094300,107780200,25200,25200,25250,25200,17
|
|
20240510,094200,107351100,25200,25200,25200,25200,1
|
|
20240510,094100,107325900,25200,25300,25300,25200,6
|
|
20240510,094000,107174250,25250,25250,25250,25250,0
|
|
20240510,093900,107174250,25250,25250,25250,25200,450
|
|
20240510,093800,95834050,25250,25300,25300,25200,536
|
|
20240510,093700,82326350,25250,25300,25300,25250,511
|
|
20240510,093600,69423550,25250,25250,25300,25250,112
|
|
20240510,093500,66594950,25300,25300,25300,25300,5
|
|
20240510,093400,66468450,25300,25300,25350,25300,112
|
|
20240510,093300,63634750,25350,25350,25350,25350,0
|
|
20240510,093200,63634750,25350,25450,25450,25350,180
|
|
20240510,093100,59071350,25400,25400,25400,25400,60
|
|
20240510,093000,57547350,25400,25400,25400,25350,155
|
|
20240510,092900,53615400,25400,25400,25400,25400,0
|
|
20240510,092800,53615400,25400,25400,25400,25400,42
|
|
20240510,092700,52548600,25300,25300,25300,25300,0
|
|
20240510,092600,52548600,25300,25400,25400,25300,250
|
|
20240510,092500,46218600,25400,25400,25400,25400,10
|
|
20240510,092400,45964600,25350,25300,25350,25300,18
|
|
20240510,092300,45509050,25300,25300,25300,25300,36
|
|
20240510,092200,44598250,25250,25250,25250,25250,0
|
|
20240510,092100,44598250,25250,25250,25250,25250,50
|
|
20240510,092000,43335750,25250,25250,25250,25150,260
|
|
20240510,091900,36784850,25250,25250,25250,25250,0
|
|
20240510,091800,36784850,25250,25250,25250,25250,59
|
|
20240510,091700,35295100,25250,25250,25250,25250,60
|
|
20240510,091600,33780100,25250,25250,25250,25250,0
|
|
20240510,091500,33780100,25250,25250,25250,25250,152
|
|
20240510,091400,29942100,25300,25400,25400,25300,221
|
|
20240510,091300,24341000,25450,25450,25450,25450,40
|
|
20240510,091200,23323000,25450,25450,25500,25450,105
|
|
20240510,091100,20649750,25450,25450,25450,25450,77
|
|
20240510,091000,18690100,25400,25400,25400,25400,0
|
|
20240510,090900,18690100,25400,25400,25400,25400,173
|
|
20240510,090800,14295900,25400,25350,25400,25350,84
|
|
20240510,090700,12166450,25350,25350,25350,25350,1
|
|
20240510,090600,12141100,25350,25350,25350,25350,1
|
|
20240510,090500,12115750,25350,25350,25350,25350,82
|
|
20240510,090400,10037050,25350,25400,25400,25350,2
|
|
20240510,090300,9986300,25400,25350,25400,25350,39
|
|
20240510,090200,8996700,25350,25350,25350,25350,101
|
|
20240510,090100,6436350,25450,25450,25450,25450,20
|
|
20240510,090000,5927350,25450,25300,25450,25300,234
|