591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,184800,3202731000,430500,430500,430500,430500,366
|
|
20240510,184700,3202731000,430500,430500,430500,430500,0
|
|
20240510,184600,3202731000,430500,430500,430500,430500,0
|
|
20240510,184500,3202731000,430500,430500,430500,430500,0
|
|
20240510,184400,3202731000,430500,430500,430500,430500,0
|
|
20240510,184300,3202731000,430500,430500,430500,430500,0
|
|
20240510,184200,3202731000,430500,430500,430500,430500,0
|
|
20240510,184100,3202731000,430500,430500,430500,430500,0
|
|
20240510,184000,3202731000,430500,430500,430500,430500,0
|
|
20240510,183900,3202731000,430500,430500,430500,430500,0
|
|
20240510,183800,3202731000,430500,430500,430500,430500,0
|
|
20240510,183700,3202731000,430500,430500,430500,430500,0
|
|
20240510,183600,3202731000,430500,430500,430500,430500,0
|
|
20240510,183500,3202731000,430500,430500,430500,430500,0
|
|
20240510,183400,3202731000,430500,430500,430500,430500,0
|
|
20240510,183300,3202731000,430500,430500,430500,430500,0
|
|
20240510,183200,3202731000,430500,430500,430500,430500,0
|
|
20240510,183100,3202731000,430500,430500,430500,430500,0
|
|
20240510,183000,3202731000,430500,430500,430500,430500,0
|
|
20240510,182900,3202731000,430500,430500,430500,430500,0
|
|
20240510,182800,3202731000,430500,430500,430500,430500,0
|
|
20240510,182700,3202731000,430500,430500,430500,430500,0
|
|
20240510,182600,3202731000,430500,430500,430500,430500,0
|
|
20240510,182500,3202731000,430500,430500,430500,430500,0
|
|
20240510,182400,3202731000,430500,430500,430500,430500,0
|
|
20240510,182300,3202731000,430500,430500,430500,430500,0
|
|
20240510,182200,3202731000,430500,430500,430500,430500,0
|
|
20240510,182100,3202731000,430500,430500,430500,430500,0
|
|
20240510,182000,3202731000,430500,430500,430500,430500,0
|
|
20240510,181900,3202731000,430500,430500,430500,430500,0
|
|
20240510,181800,3202731000,430500,430500,430500,430500,366
|
|
20240510,181700,3202731000,430500,430500,430500,430500,0
|
|
20240510,181600,3202731000,430500,430500,430500,430500,0
|
|
20240510,181500,3202731000,430500,430500,430500,430500,0
|
|
20240510,181400,3202731000,430500,430500,430500,430500,0
|
|
20240510,181300,3202731000,430500,430500,430500,430500,0
|
|
20240510,181200,3202731000,430500,430500,430500,430500,0
|
|
20240510,181100,3202731000,430500,430500,430500,430500,0
|
|
20240510,181000,3202731000,430500,430500,430500,430500,0
|
|
20240510,180900,3202731000,430500,430500,430500,430500,0
|
|
20240510,180800,3202731000,430500,430500,430500,430500,0
|
|
20240510,180700,3202731000,430500,430500,430500,430500,0
|
|
20240510,180600,3202731000,430500,430500,430500,430500,0
|
|
20240510,180500,3202731000,430500,430500,430500,430500,0
|
|
20240510,180400,3202731000,430500,430500,430500,430500,0
|
|
20240510,180300,3202731000,430500,430500,430500,430500,0
|
|
20240510,180200,3202731000,430500,430500,430500,430500,0
|
|
20240510,180100,3202731000,430500,430500,430500,430500,0
|
|
20240510,180000,3202731000,430500,430500,430500,430500,0
|
|
20240510,175900,3202731000,430500,430500,430500,430500,0
|
|
20240510,175800,3202731000,430500,430500,430500,430500,0
|
|
20240510,175700,3202731000,430500,430500,430500,430500,0
|
|
20240510,175600,3202731000,430500,430500,430500,430500,0
|
|
20240510,175500,3202731000,430500,430500,430500,430500,0
|
|
20240510,175400,3202731000,430500,430500,430500,430500,0
|
|
20240510,175300,3202731000,430500,430500,430500,430500,0
|
|
20240510,175200,3202731000,430500,430500,430500,430500,0
|
|
20240510,175100,3202731000,430500,430500,430500,430500,0
|
|
20240510,175000,3202731000,430500,430500,430500,430500,0
|
|
20240510,174900,3202731000,430500,430500,430500,430500,0
|
|
20240510,174800,3202731000,430500,430500,430500,430500,366
|
|
20240510,174700,3202731000,430500,430500,430500,430500,0
|
|
20240510,174600,3202731000,430500,430500,430500,430500,0
|
|
20240510,174500,3202731000,430500,430500,430500,430500,0
|
|
20240510,174400,3202731000,430500,430500,430500,430500,0
|
|
20240510,174300,3202731000,430500,430500,430500,430500,0
|
|
20240510,174200,3202731000,430500,430500,430500,430500,0
|
|
20240510,174100,3202731000,430500,430500,430500,430500,0
|
|
20240510,174000,3202731000,430500,430500,430500,430500,0
|
|
20240510,173900,3202731000,430500,430500,430500,430500,0
|
|
20240510,173800,3202731000,430500,430500,430500,430500,0
|
|
20240510,173700,3202731000,430500,430500,430500,430500,0
|
|
20240510,173600,3202731000,430500,430500,430500,430500,0
|
|
20240510,173500,3202731000,430500,430500,430500,430500,0
|
|
20240510,173400,3202731000,430500,430500,430500,430500,0
|
|
20240510,173300,3202731000,430500,430500,430500,430500,0
|
|
20240510,173200,3202731000,430500,430500,430500,430500,0
|
|
20240510,173100,3202731000,430500,430500,430500,430500,0
|
|
20240510,173000,3202731000,430500,430500,430500,430500,0
|
|
20240510,172900,3202731000,430500,430500,430500,430500,0
|
|
20240510,172800,3202731000,430500,430500,430500,430500,0
|
|
20240510,172700,3202731000,430500,430500,430500,430500,0
|
|
20240510,172600,3202731000,430500,430500,430500,430500,0
|
|
20240510,172500,3202731000,430500,430500,430500,430500,0
|
|
20240510,172400,3202731000,430500,430500,430500,430500,0
|
|
20240510,172300,3202731000,430500,430500,430500,430500,0
|
|
20240510,172200,3202731000,430500,430500,430500,430500,0
|
|
20240510,172100,3202731000,430500,430500,430500,430500,0
|
|
20240510,172000,3202731000,430500,430500,430500,430500,0
|
|
20240510,171900,3202731000,430500,430500,430500,430500,0
|
|
20240510,171800,3202731000,430500,430500,430500,430500,366
|
|
20240510,171700,3202731000,430500,430500,430500,430500,0
|
|
20240510,171600,3202731000,430500,430500,430500,430500,0
|
|
20240510,171500,3202731000,430500,430500,430500,430500,0
|
|
20240510,171400,3202731000,430500,430500,430500,430500,0
|
|
20240510,171300,3202731000,430500,430500,430500,430500,0
|
|
20240510,171200,3202731000,430500,430500,430500,430500,0
|
|
20240510,171100,3202731000,430500,430500,430500,430500,0
|
|
20240510,171000,3202731000,430500,430500,430500,430500,0
|
|
20240510,170900,3202731000,430500,430500,430500,430500,0
|
|
20240510,170800,3202731000,430500,430500,430500,430500,0
|
|
20240510,170700,3202731000,430500,430500,430500,430500,0
|
|
20240510,170600,3202731000,430500,430500,430500,430500,0
|
|
20240510,170500,3202731000,430500,430500,430500,430500,0
|
|
20240510,170400,3202731000,430500,430500,430500,430500,0
|
|
20240510,170300,3202731000,430500,430500,430500,430500,0
|
|
20240510,170200,3202731000,430500,430500,430500,430500,0
|
|
20240510,170100,3202731000,430500,430500,430500,430500,0
|
|
20240510,170000,3202731000,430500,430500,430500,430500,0
|
|
20240510,165900,3202731000,430500,430500,430500,430500,0
|
|
20240510,165800,3202731000,430500,430500,430500,430500,0
|
|
20240510,165700,3202731000,430500,430500,430500,430500,0
|
|
20240510,165600,3202731000,430500,430500,430500,430500,0
|
|
20240510,165500,3202731000,430500,430500,430500,430500,0
|
|
20240510,165400,3202731000,430500,430500,430500,430500,0
|
|
20240510,165300,3202731000,430500,430500,430500,430500,0
|
|
20240510,165200,3202731000,430500,430500,430500,430500,0
|
|
20240510,165100,3202731000,430500,430500,430500,430500,0
|
|
20240510,165000,3202731000,430500,430500,430500,430500,0
|
|
20240510,164900,3202731000,430500,430500,430500,430500,0
|
|
20240510,164800,3202731000,430500,430500,430500,430500,366
|
|
20240510,164700,3202731000,430500,430500,430500,430500,0
|
|
20240510,164600,3202731000,430500,430500,430500,430500,0
|
|
20240510,164500,3202731000,430500,430500,430500,430500,0
|
|
20240510,164400,3202731000,430500,430500,430500,430500,0
|
|
20240510,164300,3202731000,430500,430500,430500,430500,0
|
|
20240510,164200,3202731000,430500,430500,430500,430500,0
|
|
20240510,164100,3202731000,430500,430500,430500,430500,0
|
|
20240510,164000,3202731000,430500,430500,430500,430500,0
|
|
20240510,163900,3202731000,430500,430500,430500,430500,0
|
|
20240510,163800,3202731000,430500,430500,430500,430500,0
|
|
20240510,163700,3202731000,430500,430500,430500,430500,0
|
|
20240510,163600,3202731000,430500,430500,430500,430500,0
|
|
20240510,163500,3202731000,430500,430500,430500,430500,0
|
|
20240510,163400,3202731000,430500,430500,430500,430500,0
|
|
20240510,163300,3202731000,430500,430500,430500,430500,0
|
|
20240510,163200,3202731000,430500,430500,430500,430500,0
|
|
20240510,163100,3202731000,430500,430500,430500,430500,0
|
|
20240510,163000,3202731000,430500,430500,430500,430500,0
|
|
20240510,162900,3202731000,430500,430500,430500,430500,0
|
|
20240510,162800,3202731000,430500,430500,430500,430500,0
|
|
20240510,162700,3202731000,430500,430500,430500,430500,0
|
|
20240510,162600,3202731000,430500,430500,430500,430500,0
|
|
20240510,162500,3202731000,430500,430500,430500,430500,0
|
|
20240510,162400,3202731000,430500,430500,430500,430500,0
|
|
20240510,162300,3202731000,430500,430500,430500,430500,0
|
|
20240510,162200,3202731000,430500,430500,430500,430500,0
|
|
20240510,162100,3202731000,430500,430500,430500,430500,0
|
|
20240510,162000,3202731000,430500,430500,430500,430500,0
|
|
20240510,161900,3202731000,430500,430500,430500,430500,0
|
|
20240510,161800,3202731000,430500,430500,430500,430500,366
|
|
20240510,161700,3202731000,430500,430500,430500,430500,0
|
|
20240510,161600,3202731000,430500,430500,430500,430500,0
|
|
20240510,161500,3202731000,430500,430500,430500,430500,0
|
|
20240510,161400,3202731000,430500,430500,430500,430500,0
|
|
20240510,161300,3202731000,430500,430500,430500,430500,0
|
|
20240510,161200,3202731000,430500,430500,430500,430500,0
|
|
20240510,161100,3202731000,430500,430500,430500,430500,0
|
|
20240510,161000,3202731000,430500,430500,430500,430500,0
|
|
20240510,160900,3202731000,430500,430500,430500,430500,0
|
|
20240510,160800,3202731000,430500,430500,430500,430500,0
|
|
20240510,160700,3202731000,430500,430500,430500,430500,0
|
|
20240510,160600,3202731000,430500,430500,430500,430500,0
|
|
20240510,160500,3202731000,430500,430500,430500,430500,0
|
|
20240510,160400,3202731000,430500,430500,430500,430500,0
|
|
20240510,160300,3202731000,430500,430500,430500,430500,0
|
|
20240510,160200,3202731000,430500,430500,430500,430500,0
|
|
20240510,160100,3202731000,430500,430500,430500,430500,0
|
|
20240510,160000,3202731000,430500,430500,430500,430500,0
|
|
20240510,155900,3202731000,430500,430500,430500,430500,0
|
|
20240510,155800,3202731000,430500,430500,430500,430500,0
|
|
20240510,155700,3202731000,430500,430500,430500,430500,0
|
|
20240510,155600,3202731000,430500,430500,430500,430500,0
|
|
20240510,155500,3202731000,430500,430500,430500,430500,0
|
|
20240510,155400,3202731000,430500,430500,430500,430500,0
|
|
20240510,155300,3202731000,430500,430500,430500,430500,0
|
|
20240510,155200,3202731000,430500,430500,430500,430500,0
|
|
20240510,155100,3202731000,430500,430500,430500,430500,0
|
|
20240510,155000,3202731000,430500,430500,430500,430500,0
|
|
20240510,154900,3202731000,430500,430500,430500,430500,0
|
|
20240510,154800,3202731000,430500,430500,430500,430500,366
|
|
20240510,154700,3202731000,430500,430500,430500,430500,0
|
|
20240510,154600,3202731000,430500,430500,430500,430500,0
|
|
20240510,154500,3202731000,430500,430500,430500,430500,0
|
|
20240510,154400,3202731000,430500,430500,430500,430500,0
|
|
20240510,154300,3202731000,430500,430500,430500,430500,0
|
|
20240510,154200,3202731000,430500,430500,430500,430500,0
|
|
20240510,154100,3202731000,430500,430500,430500,430500,0
|
|
20240510,154000,3202731000,430500,430500,430500,430500,0
|
|
20240510,153900,3202731000,430500,430500,430500,430500,0
|
|
20240510,153800,3202731000,430500,430500,430500,430500,0
|
|
20240510,153700,3202731000,430500,430500,430500,430500,0
|
|
20240510,153600,3202731000,430500,430500,430500,430500,0
|
|
20240510,153500,3202731000,430500,430500,430500,430500,0
|
|
20240510,153400,3202731000,430500,430500,430500,430500,0
|
|
20240510,153300,3202731000,430500,430500,430500,430500,0
|
|
20240510,153200,3202731000,430500,430500,430500,430500,0
|
|
20240510,153100,3202731000,430500,430500,430500,430500,0
|
|
20240510,153000,3202731000,430500,430500,430500,430500,366
|
|
20240510,152900,3045168000,433500,433500,433500,433500,0
|
|
20240510,152800,3045168000,433500,433500,433500,433500,0
|
|
20240510,152700,3045168000,433500,433500,433500,433500,0
|
|
20240510,152600,3045168000,433500,433500,433500,433500,0
|
|
20240510,152500,3045168000,433500,433500,433500,433500,0
|
|
20240510,152400,3045168000,433500,433500,433500,433500,0
|
|
20240510,152300,3045168000,433500,433500,433500,433500,0
|
|
20240510,152200,3045168000,433500,433500,433500,433500,0
|
|
20240510,152100,3045168000,433500,433500,433500,433500,0
|
|
20240510,152000,3045168000,433500,433500,433500,433500,0
|
|
20240510,151900,3045168000,433500,433500,434000,433500,8
|
|
20240510,151800,3041697500,434000,434000,434000,434000,0
|
|
20240510,151700,3041697500,434000,433500,434000,432000,6
|
|
20240510,151600,3039097000,433500,433500,433500,433500,5
|
|
20240510,151500,3036929500,432000,433500,433500,432000,5
|
|
20240510,151400,3034765000,433000,433000,433000,433000,10
|
|
20240510,151300,3030435000,432500,433000,433000,432500,2
|
|
20240510,151200,3029569500,432500,432500,432500,432500,0
|
|
20240510,151100,3029569500,432500,433500,433500,432500,53
|
|
20240510,151000,3006613000,434000,433500,434000,433500,10
|
|
20240510,150900,3002274000,434000,434000,434000,433000,283
|
|
20240510,150800,2879574500,434500,434500,434500,434500,0
|
|
20240510,150700,2879574500,434500,434500,434500,434500,0
|
|
20240510,150600,2879574500,434500,434000,434500,434000,61
|
|
20240510,150500,2853100000,434000,434500,434500,434000,8
|
|
20240510,150400,2849624500,434500,434500,434500,434500,0
|
|
20240510,150300,2849624500,434500,434500,434500,434500,0
|
|
20240510,150200,2849624500,434500,434500,434500,434500,9
|
|
20240510,150100,2845714000,434500,434500,434500,434500,16
|
|
20240510,150000,2838762000,434000,434500,434500,434000,12
|
|
20240510,145900,2833550500,434500,434000,434500,434000,2
|
|
20240510,145800,2832682000,434500,434000,434500,434000,65
|
|
20240510,145700,2804440500,434000,434000,434000,434000,2
|
|
20240510,145600,2803572500,434500,434000,434500,434000,7
|
|
20240510,145500,2800534000,434000,434500,434500,434000,7
|
|
20240510,145400,2797493000,434500,434500,434500,434500,14
|
|
20240510,145300,2791410000,434000,434000,434000,434000,1
|
|
20240510,145200,2790976000,434500,434000,434500,434000,2
|
|
20240510,145100,2790107500,434500,434500,434500,434500,3
|
|
20240510,145000,2788804000,434500,434000,434500,433500,12
|
|
20240510,144900,2783598000,434500,433500,434500,433500,3
|
|
20240510,144800,2782295500,433500,434000,434000,433500,6
|
|
20240510,144700,2779694000,434500,434000,434500,434000,5
|
|
20240510,144600,2777523500,434500,434500,434500,434500,1
|
|
20240510,144500,2777089000,434500,434000,434500,434000,5
|
|
20240510,144400,2774918000,433500,434500,434500,433500,3
|
|
20240510,144300,2773615500,433500,433500,433500,433500,1
|
|
20240510,144200,2773182000,434500,434500,434500,434500,27
|
|
20240510,144100,2761450500,435000,435000,435000,435000,1
|
|
20240510,144000,2761015500,435000,435000,435000,435000,0
|
|
20240510,143900,2761015500,435000,435000,435000,434500,11
|
|
20240510,143800,2756232500,435000,435000,435000,435000,11
|
|
20240510,143700,2751447500,435000,435000,435000,435000,0
|
|
20240510,143600,2751447500,435000,435000,435000,435000,2
|
|
20240510,143500,2750577500,435000,435000,435000,435000,1
|
|
20240510,143400,2750142500,435000,435000,435000,435000,19
|
|
20240510,143300,2741877500,435000,435000,435000,435000,0
|
|
20240510,143200,2741877500,435000,435500,435500,435000,10
|
|
20240510,143100,2737527000,435000,435000,435500,435000,169
|
|
20240510,143000,2664007500,434500,434500,434500,434500,2
|
|
20240510,142900,2663138500,435000,435000,435000,434500,12
|
|
20240510,142800,2657919000,435000,435000,435000,435000,0
|
|
20240510,142700,2657919000,435000,435000,435000,435000,33
|
|
20240510,142600,2643564000,435000,435000,435000,435000,6
|
|
20240510,142500,2640954000,435000,435000,435000,435000,0
|
|
20240510,142400,2640954000,435000,435000,435000,435000,2
|
|
20240510,142300,2640084000,435000,434500,435000,434500,8
|
|
20240510,142200,2636604500,435000,435000,435000,435000,1
|
|
20240510,142100,2636169500,435000,434500,435000,434500,6
|
|
20240510,142000,2633560500,435000,435000,435000,435000,0
|
|
20240510,141900,2633560500,435000,435000,435000,435000,23
|
|
20240510,141800,2623555500,435000,435000,435000,435000,12
|
|
20240510,141700,2618335500,434500,435000,435000,434500,2
|
|
20240510,141600,2617466000,435000,434500,435000,434500,6
|
|
20240510,141500,2614856500,435000,434500,435000,434500,4
|
|
20240510,141400,2613117000,435000,435000,435000,435000,0
|
|
20240510,141300,2613117000,435000,434500,435000,434500,7
|
|
20240510,141200,2610072500,435000,435000,435000,435000,56
|
|
20240510,141100,2585712500,435000,434500,435000,434500,7
|
|
20240510,141000,2582670500,434500,434500,434500,434500,0
|
|
20240510,140900,2582670500,434500,435000,435000,434500,4
|
|
20240510,140800,2580931000,435000,435000,435000,435000,7
|
|
20240510,140700,2577886000,435000,435000,435000,435000,0
|
|
20240510,140600,2577886000,435000,435000,435000,435000,3
|
|
20240510,140500,2576581000,434500,435000,435000,434500,7
|
|
20240510,140400,2573537000,435000,435000,435000,435000,2
|
|
20240510,140300,2572667000,435000,435000,435000,434500,12
|
|
20240510,140200,2567447500,434500,434500,434500,434500,1
|
|
20240510,140100,2567013000,435000,434500,435000,434500,7
|
|
20240510,140000,2563970500,435000,435000,435000,434500,5
|
|
20240510,135900,2561796000,435000,435000,435000,435000,0
|
|
20240510,135800,2561796000,435000,434500,435000,433500,84
|
|
20240510,135700,2525321500,435000,435000,435000,434500,21
|
|
20240510,135600,2516187000,435000,435000,435000,435000,2
|
|
20240510,135500,2515317000,435000,435000,435000,435000,1
|
|
20240510,135400,2514882000,434500,435000,435000,434500,3
|
|
20240510,135300,2513577500,435000,435000,435000,435000,0
|
|
20240510,135200,2513577500,435000,434500,435000,434500,8
|
|
20240510,135100,2510098000,435000,435000,435000,434500,6
|
|
20240510,135000,2507489000,435000,434500,435000,434500,2
|
|
20240510,134900,2506619500,435000,435000,435000,435000,0
|
|
20240510,134800,2506619500,435000,434000,435000,434000,108
|
|
20240510,134700,2459688500,434500,434000,434500,434000,13
|
|
20240510,134600,2454042000,434000,434500,434500,434000,7
|
|
20240510,134500,2451003000,434500,434500,434500,434500,15
|
|
20240510,134400,2444485500,434500,434500,434500,434500,0
|
|
20240510,134300,2444485500,434500,434500,434500,434500,0
|
|
20240510,134200,2444485500,434500,434500,434500,434500,7
|
|
20240510,134100,2441444000,434500,434000,434500,434000,3
|
|
20240510,134000,2440141000,434500,434500,434500,434500,0
|
|
20240510,133900,2440141000,434500,434500,434500,434500,3
|
|
20240510,133800,2438837500,434000,434000,434000,434000,5
|
|
20240510,133700,2436667500,434500,434500,434500,434500,7
|
|
20240510,133600,2433626000,434500,434000,434500,434000,6
|
|
20240510,133500,2431020500,434000,434000,434000,434000,1
|
|
20240510,133400,2430586500,434000,434000,434000,434000,18
|
|
20240510,133300,2422774500,434000,434000,434000,434000,2
|
|
20240510,133200,2421906500,434000,434000,434000,434000,0
|
|
20240510,133100,2421906500,434000,434000,434000,434000,20
|
|
20240510,133000,2413226500,434000,434000,434000,433500,16
|
|
20240510,132900,2406283500,433500,433500,433500,433500,16
|
|
20240510,132800,2399347500,434000,434500,434500,434000,21
|
|
20240510,132700,2390232000,434500,434500,434500,434500,0
|
|
20240510,132600,2390232000,434500,434500,434500,434000,10
|
|
20240510,132500,2385887500,434000,435000,435000,434000,34
|
|
20240510,132400,2371120000,434000,434000,434000,434000,3
|
|
20240510,132300,2369818000,435000,435000,435000,435000,0
|
|
20240510,132200,2369818000,435000,435000,435000,434500,29
|
|
20240510,132100,2357215500,435000,434500,435000,434500,13
|
|
20240510,132000,2351564000,435000,435000,435000,435000,183
|
|
20240510,131900,2271959000,435500,435500,435500,435500,4
|
|
20240510,131800,2270217000,435000,435000,435000,435000,16
|
|
20240510,131700,2263257000,435500,435500,435500,435500,0
|
|
20240510,131600,2263257000,435500,435500,435500,435500,12
|
|
20240510,131500,2258031000,435000,435000,435000,435000,4
|
|
20240510,131400,2256291000,435000,435500,435500,435000,3
|
|
20240510,131300,2254985500,435500,435500,435500,435500,2
|
|
20240510,131200,2254114500,435000,435000,435000,435000,1
|
|
20240510,131100,2253679500,435500,435500,435500,435500,6
|
|
20240510,131000,2251066500,435500,435500,435500,435500,8
|
|
20240510,130900,2247582500,435500,435000,435500,435000,18
|
|
20240510,130800,2239749000,435000,435000,435000,435000,0
|
|
20240510,130700,2239749000,435000,435000,435000,435000,4
|
|
20240510,130600,2238009000,435000,435000,435000,435000,2
|
|
20240510,130500,2237139000,435000,435000,435000,435000,6
|
|
20240510,130400,2234529000,435000,435000,435000,435000,5
|
|
20240510,130300,2232354000,435000,434500,435000,434500,3
|
|
20240510,130200,2231050000,434500,435000,435000,434500,105
|
|
20240510,130100,2185425000,435000,435000,435000,434500,6
|
|
20240510,130000,2182815500,435000,434500,435000,434500,10
|
|
20240510,125900,2178467500,435000,435000,435000,435000,3
|
|
20240510,125800,2177162500,435000,435000,435500,435000,65
|
|
20240510,125700,2148886000,435000,435000,435000,435000,5
|
|
20240510,125600,2146711000,435500,435000,435500,435000,3
|
|
20240510,125500,2145405000,435000,435000,436000,435000,36
|
|
20240510,125400,2129736000,435500,435500,435500,435500,22
|
|
20240510,125300,2120155000,436000,435500,436000,435500,17
|
|
20240510,125200,2112746000,436000,436000,436000,436000,14
|
|
20240510,125100,2106642000,436000,436000,436000,436000,7
|
|
20240510,125000,2103590000,436000,436000,436000,436000,5
|
|
20240510,124900,2101410000,436000,436000,436000,436000,43
|
|
20240510,124800,2082662000,436000,436000,436000,436000,18
|
|
20240510,124700,2074814000,436000,436500,436500,436000,18
|
|
20240510,124600,2066959000,436500,436000,436500,436000,141
|
|
20240510,124500,2005424500,436000,436500,436500,436000,18
|
|
20240510,124400,1997573000,436000,436000,436000,436000,14
|
|
20240510,124300,1991469000,436500,436000,436500,436000,43
|
|
20240510,124200,1972718000,436500,436500,436500,436500,1
|
|
20240510,124100,1972281500,436500,436000,436500,436000,42
|
|
20240510,124000,1953969000,436000,436500,436500,436000,19
|
|
20240510,123900,1945678500,436000,436000,436000,436000,8
|
|
20240510,123800,1942190500,435000,435000,436500,435000,602
|
|
20240510,123700,1680158000,434500,435000,435000,434500,250
|
|
20240510,123600,1571423500,435000,434500,435000,434500,76
|
|
20240510,123500,1538400500,434500,434500,434500,434500,73
|
|
20240510,123400,1506682000,434500,434000,434500,434000,280
|
|
20240510,123300,1385068500,434000,434000,434000,434000,0
|
|
20240510,123200,1385068500,434000,433500,434000,433500,80
|
|
20240510,123100,1350387500,433500,433000,433500,433000,4
|
|
20240510,123000,1348654000,433000,433500,433500,433000,3
|
|
20240510,122900,1347354500,433500,433000,433500,433000,16
|
|
20240510,122800,1340421000,433000,433000,433000,433000,0
|
|
20240510,122700,1340421000,433000,433500,433500,433000,9
|
|
20240510,122600,1336523500,433500,433500,433500,433500,7
|
|
20240510,122500,1333489000,433000,433000,433000,433000,5
|
|
20240510,122400,1331324000,433500,433500,433500,433500,9
|
|
20240510,122300,1327422500,433000,433500,433500,433000,16
|
|
20240510,122200,1320487500,433500,433000,433500,433000,4
|
|
20240510,122100,1318754500,433500,433000,433500,433000,31
|
|
20240510,122000,1305331000,433000,433000,433000,433000,2
|
|
20240510,121900,1304465000,433000,433500,433500,433000,30
|
|
20240510,121800,1291472500,433500,432500,433500,432500,230
|
|
20240510,121700,1191943000,432500,432500,432500,432000,9
|
|
20240510,121600,1188051000,432500,432000,432500,432000,4
|
|
20240510,121500,1186322500,432500,432500,432500,432500,2
|
|
20240510,121400,1185457500,432000,431500,432000,431500,49
|
|
20240510,121300,1164290000,432000,431000,432000,431000,52
|
|
20240510,121200,1141851000,431500,431500,431500,431500,20
|
|
20240510,121100,1133221000,432000,432000,432000,432000,4
|
|
20240510,121000,1131493000,431500,431500,432000,431500,167
|
|
20240510,120900,1059405000,431000,431000,431000,431000,7
|
|
20240510,120800,1056388000,431000,431500,431500,431000,14
|
|
20240510,120700,1050350500,431000,431000,431000,431000,8
|
|
20240510,120600,1046902500,431500,431000,431500,431000,22
|
|
20240510,120500,1037411000,431500,431000,431500,430500,291
|
|
20240510,120400,911973500,430500,430500,430500,430500,0
|
|
20240510,120300,911973500,430500,430500,431000,430500,169
|
|
20240510,120200,839214500,430500,430500,430500,430500,2
|
|
20240510,120100,838353500,430500,430500,430500,430500,11
|
|
20240510,120000,833618000,430000,430000,430000,430000,90
|
|
20240510,115900,794918000,430000,430000,430000,430000,3
|
|
20240510,115800,793628000,430000,430000,430000,430000,5
|
|
20240510,115700,791478000,430000,430000,430000,430000,10
|
|
20240510,115600,787178000,430000,429500,430000,429500,12
|
|
20240510,115500,782022500,429500,429500,429500,429500,3
|
|
20240510,115400,780734000,429500,429500,429500,429500,0
|
|
20240510,115300,780734000,429500,430000,430000,429500,23
|
|
20240510,115200,770850500,429500,429500,429500,429500,0
|
|
20240510,115100,770850500,429500,430000,430000,429500,2
|
|
20240510,115000,769991000,429500,429500,430000,429500,50
|
|
20240510,114900,748515000,430000,430000,430000,430000,0
|
|
20240510,114800,748515000,430000,430000,430000,430000,0
|
|
20240510,114700,748515000,430000,430000,430000,430000,8
|
|
20240510,114600,745075000,430000,430000,430000,430000,1
|
|
20240510,114500,744645000,430000,429500,430000,429500,35
|
|
20240510,114400,729595500,430000,430000,430000,430000,2
|
|
20240510,114300,728735500,430000,430000,430000,430000,0
|
|
20240510,114200,728735500,430000,430000,430000,430000,7
|
|
20240510,114100,725725500,430000,430000,430000,430000,4
|
|
20240510,114000,724005500,429500,429500,429500,429500,2
|
|
20240510,113900,723146500,430000,430000,430000,430000,1
|
|
20240510,113800,722716500,430000,430000,430000,430000,2
|
|
20240510,113700,721856500,430000,430000,430000,430000,5
|
|
20240510,113600,719706500,430000,430000,430000,429500,12
|
|
20240510,113500,714548500,430000,429500,430000,429500,10
|
|
20240510,113400,710252000,429500,429500,429500,429500,1
|
|
20240510,113300,709822500,429500,429500,429500,429500,0
|
|
20240510,113200,709822500,429500,429500,430000,429500,15
|
|
20240510,113100,703377000,430000,429500,430000,429500,2
|
|
20240510,113000,702517500,429500,430000,430000,429500,6
|
|
20240510,112900,699938500,430000,430000,430000,430000,0
|
|
20240510,112800,699938500,430000,430000,430000,430000,0
|
|
20240510,112700,699938500,430000,430000,430000,430000,2
|
|
20240510,112600,699078500,430000,429500,430000,429500,9
|
|
20240510,112500,695209500,429000,429000,429000,429000,0
|
|
20240510,112400,695209500,429000,429000,429000,429000,0
|
|
20240510,112300,695209500,429000,429000,429000,429000,0
|
|
20240510,112200,695209500,429000,429000,429000,429000,1
|
|
20240510,112100,694780500,429500,430000,430000,429500,22
|
|
20240510,112000,685326500,429500,429500,429500,429500,0
|
|
20240510,111900,685326500,429500,429500,429500,429500,26
|
|
20240510,111800,674159500,429500,430000,430000,429500,10
|
|
20240510,111700,669860000,430000,430000,430000,430000,0
|
|
20240510,111600,669860000,430000,430000,430000,430000,8
|
|
20240510,111500,666420000,430000,430000,430000,429500,4
|
|
20240510,111400,664700500,430000,430000,430000,430000,0
|
|
20240510,111300,664700500,430000,430000,430000,430000,0
|
|
20240510,111200,664700500,430000,430000,430000,430000,3
|
|
20240510,111100,663410500,430000,430000,430000,430000,8
|
|
20240510,111000,659970500,430000,430000,430000,430000,0
|
|
20240510,110900,659970500,430000,430000,430000,430000,2
|
|
20240510,110800,659110500,429500,429500,429500,429500,4
|
|
20240510,110700,657392500,429500,429500,429500,429500,3
|
|
20240510,110600,656104000,430000,430000,430000,430000,23
|
|
20240510,110500,646214000,430000,430000,430000,430000,0
|
|
20240510,110400,646214000,430000,430000,430000,430000,1
|
|
20240510,110300,645784000,430000,430000,430000,430000,2
|
|
20240510,110200,644924000,430000,430000,430000,430000,0
|
|
20240510,110100,644924000,430000,430000,430000,430000,1
|
|
20240510,110000,644494000,430000,429500,430000,429500,11
|
|
20240510,105900,639764500,429500,429500,429500,429500,2
|
|
20240510,105800,638905500,430000,429500,430000,429500,3
|
|
20240510,105700,637616500,430000,430000,430000,430000,2
|
|
20240510,105600,636756500,430000,430000,430000,430000,1
|
|
20240510,105500,636326500,430000,429500,430000,429500,7
|
|
20240510,105400,633317500,430000,429500,430000,429500,7
|
|
20240510,105300,630309500,430000,430000,430000,430000,0
|
|
20240510,105200,630309500,430000,430000,430000,430000,0
|
|
20240510,105100,630309500,430000,430000,430000,430000,3
|
|
20240510,105000,629019500,429500,429500,429500,429500,19
|
|
20240510,104900,620859000,429500,429500,429500,429500,0
|
|
20240510,104800,620859000,429500,429500,429500,429500,9
|
|
20240510,104700,616993500,429500,429500,429500,429500,21
|
|
20240510,104600,607974000,430000,429500,430000,429500,26
|
|
20240510,104500,596804000,430000,430000,430000,430000,7
|
|
20240510,104400,593794000,430000,430000,430000,430000,0
|
|
20240510,104300,593794000,430000,430000,430000,430000,0
|
|
20240510,104200,593794000,430000,430000,430000,430000,3
|
|
20240510,104100,592504000,429500,429500,429500,429500,3
|
|
20240510,104000,591215500,429500,430000,430000,429500,9
|
|
20240510,103900,587346500,430000,430000,430000,430000,1
|
|
20240510,103800,586916500,430000,429000,430000,429000,23
|
|
20240510,103700,577042500,429500,429500,429500,429500,0
|
|
20240510,103600,577042500,429500,429000,429500,429000,5
|
|
20240510,103500,574895500,429000,429000,429000,429000,11
|
|
20240510,103400,570176500,429500,429500,429500,429500,8
|
|
20240510,103300,566740500,429000,429000,429000,429000,0
|
|
20240510,103200,566740500,429000,429000,429000,429000,6
|
|
20240510,103100,564166500,429500,429500,429500,429500,4
|
|
20240510,103000,562448500,429500,429500,429500,429500,1
|
|
20240510,102900,562019000,429500,429500,429500,429500,7
|
|
20240510,102800,559012500,429000,429500,429500,429000,18
|
|
20240510,102700,551289500,429500,429500,429500,429500,1
|
|
20240510,102600,550860000,429500,429500,429500,429500,3
|
|
20240510,102500,549571500,429500,429500,429500,429500,3
|
|
20240510,102400,548283000,429500,429500,429500,429500,8
|
|
20240510,102300,544847000,429500,429500,429500,429500,0
|
|
20240510,102200,544847000,429500,429500,429500,429500,2
|
|
20240510,102100,543988000,429500,429500,429500,429500,1
|
|
20240510,102000,543558500,429500,429500,429500,429500,7
|
|
20240510,101900,540552000,429500,430000,430000,429500,38
|
|
20240510,101800,524226000,430000,430000,430000,430000,0
|
|
20240510,101700,524226000,430000,429500,430000,429500,40
|
|
20240510,101600,507033500,430000,430000,430000,430000,4
|
|
20240510,101500,505313500,430000,430000,430000,430000,0
|
|
20240510,101400,505313500,430000,430000,430000,430000,7
|
|
20240510,101300,502303500,430000,429500,430000,429500,28
|
|
20240510,101200,490276000,429500,429500,429500,429500,1
|
|
20240510,101100,489846500,430000,430000,430000,430000,21
|
|
20240510,101000,480816500,430000,430000,430000,430000,2
|
|
20240510,100900,479956500,430000,430000,430000,430000,3
|
|
20240510,100800,478666500,430000,430000,430000,430000,24
|
|
20240510,100700,468346500,430000,429500,430000,429500,105
|
|
20240510,100600,423211000,429500,429500,429500,429500,1
|
|
20240510,100500,422781500,429500,429500,429500,429500,20
|
|
20240510,100400,414191500,429500,430000,430000,429500,3
|
|
20240510,100300,412902000,429500,429500,430000,429500,28
|
|
20240510,100200,400873500,429500,430000,430000,429500,17
|
|
20240510,100100,393568500,430000,430000,430000,429500,9
|
|
20240510,100000,389699500,429500,429500,430000,429500,4
|
|
20240510,095900,387980500,430000,430000,430000,430000,2
|
|
20240510,095800,387120500,430000,430000,430000,430000,10
|
|
20240510,095700,382820500,430000,430000,430000,430000,0
|
|
20240510,095600,382820500,430000,430000,430000,430000,1
|
|
20240510,095500,382390500,430000,430000,430000,430000,3
|
|
20240510,095400,381100500,430000,429500,430000,429500,34
|
|
20240510,095300,366482500,430000,430000,430000,430000,5
|
|
20240510,095200,364332500,430000,430000,430000,429500,5
|
|
20240510,095100,362183000,430000,430000,430000,430000,1
|
|
20240510,095000,361753000,430000,430000,430000,430000,0
|
|
20240510,094900,361753000,430000,429500,430000,429500,4
|
|
20240510,094800,360033500,430000,429500,430000,429500,22
|
|
20240510,094700,350583500,429500,429500,429500,429500,10
|
|
20240510,094600,346288500,429500,429500,430000,429500,42
|
|
20240510,094500,328238500,429500,429500,429500,429000,23
|
|
20240510,094400,318367000,430000,430000,430000,430000,1
|
|
20240510,094300,317937000,430000,429500,430000,429500,22
|
|
20240510,094200,308486500,430000,430000,430000,430000,15
|
|
20240510,094100,302036500,430000,429500,430000,429500,16
|
|
20240510,094000,295162500,430000,429500,430000,429500,3
|
|
20240510,093900,293873000,429500,430000,430000,429500,7
|
|
20240510,093800,290866000,430000,430000,430000,430000,76
|
|
20240510,093700,258186000,430000,429500,430000,429500,13
|
|
20240510,093600,252601500,429500,429500,429500,429500,4
|
|
20240510,093500,250883500,429500,429500,429500,429000,17
|
|
20240510,093400,243583500,429500,429500,429500,429500,38
|
|
20240510,093300,227262500,429500,430000,430000,429500,4
|
|
20240510,093200,225543500,429500,429500,430000,429500,55
|
|
20240510,093100,201916500,430000,430000,430000,430000,4
|
|
20240510,093000,200196500,430000,429500,430000,429500,72
|
|
20240510,092900,169265000,429500,429500,429500,429500,0
|
|
20240510,092800,169265000,429500,429500,429500,429500,3
|
|
20240510,092700,167976500,429500,428000,429500,428000,88
|
|
20240510,092600,130274000,428000,428000,428000,428000,1
|
|
20240510,092500,129846000,427500,427500,427500,427500,1
|
|
20240510,092400,129418500,428000,428000,428000,428000,15
|
|
20240510,092300,122998500,428000,428000,428000,428000,0
|
|
20240510,092200,122998500,428000,428000,428000,428000,18
|
|
20240510,092100,115294500,428000,427500,428000,427500,5
|
|
20240510,092000,113156500,427500,427500,427500,427500,2
|
|
20240510,091900,112301500,427500,427500,427500,427500,15
|
|
20240510,091800,105889000,428000,428000,428000,428000,0
|
|
20240510,091700,105889000,428000,428000,428000,428000,0
|
|
20240510,091600,105889000,428000,427500,428000,427500,8
|
|
20240510,091500,102465500,428000,427500,428000,427500,3
|
|
20240510,091400,101182000,428000,428000,428000,428000,1
|
|
20240510,091300,100754000,428000,427500,428000,427500,5
|
|
20240510,091200,98615000,427500,427500,427500,427500,8
|
|
20240510,091100,95195000,428000,428000,428000,428000,1
|
|
20240510,091000,94767000,427500,428000,428500,427500,37
|
|
20240510,090900,78940000,428000,428000,428000,428000,15
|
|
20240510,090800,72520000,428000,428500,428500,428000,5
|
|
20240510,090700,70379000,428000,428000,428000,428000,23
|
|
20240510,090600,60535000,428500,428500,428500,428000,11
|
|
20240510,090500,55822000,429000,429000,429000,429000,8
|
|
20240510,090400,52390000,429500,429500,429500,429500,6
|
|
20240510,090300,49813000,429000,429500,429500,429000,20
|
|
20240510,090200,41231000,429500,429500,429500,429500,9
|
|
20240510,090100,37365500,429500,429500,430000,427000,33
|
|
20240510,090000,23239000,430000,430500,430500,429500,54
|