667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,200400,185185650,28100,28100,28100,28100,111
|
|
20240510,200300,185185650,28100,28100,28100,28100,0
|
|
20240510,200200,185185650,28100,28100,28100,28100,0
|
|
20240510,200100,185185650,28100,28100,28100,28100,0
|
|
20240510,200000,185185650,28100,28100,28100,28100,0
|
|
20240510,195900,185185650,28100,28100,28100,28100,0
|
|
20240510,195800,185185650,28100,28100,28100,28100,0
|
|
20240510,195700,185185650,28100,28100,28100,28100,0
|
|
20240510,195600,185185650,28100,28100,28100,28100,0
|
|
20240510,195500,185185650,28100,28100,28100,28100,0
|
|
20240510,195400,185185650,28100,28100,28100,28100,0
|
|
20240510,195300,185185650,28100,28100,28100,28100,0
|
|
20240510,195200,185185650,28100,28100,28100,28100,0
|
|
20240510,195100,185185650,28100,28100,28100,28100,0
|
|
20240510,195000,185185650,28100,28100,28100,28100,0
|
|
20240510,194900,185185650,28100,28100,28100,28100,0
|
|
20240510,194800,185185650,28100,28100,28100,28100,0
|
|
20240510,194700,185185650,28100,28100,28100,28100,0
|
|
20240510,194600,185185650,28100,28100,28100,28100,0
|
|
20240510,194500,185185650,28100,28100,28100,28100,0
|
|
20240510,194400,185185650,28100,28100,28100,28100,0
|
|
20240510,194300,185185650,28100,28100,28100,28100,0
|
|
20240510,194200,185185650,28100,28100,28100,28100,0
|
|
20240510,194100,185185650,28100,28100,28100,28100,0
|
|
20240510,194000,185185650,28100,28100,28100,28100,0
|
|
20240510,193900,185185650,28100,28100,28100,28100,0
|
|
20240510,193800,185185650,28100,28100,28100,28100,0
|
|
20240510,193700,185185650,28100,28100,28100,28100,0
|
|
20240510,193600,185185650,28100,28100,28100,28100,0
|
|
20240510,193500,185185650,28100,28100,28100,28100,0
|
|
20240510,193400,185185650,28100,28100,28100,28100,111
|
|
20240510,193300,185185650,28100,28100,28100,28100,0
|
|
20240510,193200,185185650,28100,28100,28100,28100,0
|
|
20240510,193100,185185650,28100,28100,28100,28100,0
|
|
20240510,193000,185185650,28100,28100,28100,28100,0
|
|
20240510,192900,185185650,28100,28100,28100,28100,0
|
|
20240510,192800,185185650,28100,28100,28100,28100,0
|
|
20240510,192700,185185650,28100,28100,28100,28100,0
|
|
20240510,192600,185185650,28100,28100,28100,28100,0
|
|
20240510,192500,185185650,28100,28100,28100,28100,0
|
|
20240510,192400,185185650,28100,28100,28100,28100,0
|
|
20240510,192300,185185650,28100,28100,28100,28100,0
|
|
20240510,192200,185185650,28100,28100,28100,28100,0
|
|
20240510,192100,185185650,28100,28100,28100,28100,0
|
|
20240510,192000,185185650,28100,28100,28100,28100,0
|
|
20240510,191900,185185650,28100,28100,28100,28100,0
|
|
20240510,191800,185185650,28100,28100,28100,28100,0
|
|
20240510,191700,185185650,28100,28100,28100,28100,0
|
|
20240510,191600,185185650,28100,28100,28100,28100,0
|
|
20240510,191500,185185650,28100,28100,28100,28100,0
|
|
20240510,191400,185185650,28100,28100,28100,28100,0
|
|
20240510,191300,185185650,28100,28100,28100,28100,0
|
|
20240510,191200,185185650,28100,28100,28100,28100,0
|
|
20240510,191100,185185650,28100,28100,28100,28100,0
|
|
20240510,191000,185185650,28100,28100,28100,28100,0
|
|
20240510,190900,185185650,28100,28100,28100,28100,0
|
|
20240510,190800,185185650,28100,28100,28100,28100,0
|
|
20240510,190700,185185650,28100,28100,28100,28100,0
|
|
20240510,190600,185185650,28100,28100,28100,28100,0
|
|
20240510,190500,185185650,28100,28100,28100,28100,0
|
|
20240510,190400,185185650,28100,28100,28100,28100,111
|
|
20240510,190300,185185650,28100,28100,28100,28100,0
|
|
20240510,190200,185185650,28100,28100,28100,28100,0
|
|
20240510,190100,185185650,28100,28100,28100,28100,0
|
|
20240510,190000,185185650,28100,28100,28100,28100,0
|
|
20240510,185900,185185650,28100,28100,28100,28100,0
|
|
20240510,185800,185185650,28100,28100,28100,28100,0
|
|
20240510,185700,185185650,28100,28100,28100,28100,0
|
|
20240510,185600,185185650,28100,28100,28100,28100,0
|
|
20240510,185500,185185650,28100,28100,28100,28100,0
|
|
20240510,185400,185185650,28100,28100,28100,28100,0
|
|
20240510,185300,185185650,28100,28100,28100,28100,0
|
|
20240510,185200,185185650,28100,28100,28100,28100,0
|
|
20240510,185100,185185650,28100,28100,28100,28100,0
|
|
20240510,185000,185185650,28100,28100,28100,28100,0
|
|
20240510,184900,185185650,28100,28100,28100,28100,0
|
|
20240510,184800,185185650,28100,28100,28100,28100,0
|
|
20240510,184700,185185650,28100,28100,28100,28100,0
|
|
20240510,184600,185185650,28100,28100,28100,28100,0
|
|
20240510,184500,185185650,28100,28100,28100,28100,0
|
|
20240510,184400,185185650,28100,28100,28100,28100,0
|
|
20240510,184300,185185650,28100,28100,28100,28100,0
|
|
20240510,184200,185185650,28100,28100,28100,28100,0
|
|
20240510,184100,185185650,28100,28100,28100,28100,0
|
|
20240510,184000,185185650,28100,28100,28100,28100,0
|
|
20240510,183900,185185650,28100,28100,28100,28100,0
|
|
20240510,183800,185185650,28100,28100,28100,28100,0
|
|
20240510,183700,185185650,28100,28100,28100,28100,0
|
|
20240510,183600,185185650,28100,28100,28100,28100,0
|
|
20240510,183500,185185650,28100,28100,28100,28100,0
|
|
20240510,183400,185185650,28100,28100,28100,28100,111
|
|
20240510,183300,185185650,28100,28100,28100,28100,0
|
|
20240510,183200,185185650,28100,28100,28100,28100,0
|
|
20240510,183100,185185650,28100,28100,28100,28100,0
|
|
20240510,183000,185185650,28100,28100,28100,28100,0
|
|
20240510,182900,185185650,28100,28100,28100,28100,0
|
|
20240510,182800,185185650,28100,28100,28100,28100,0
|
|
20240510,182700,185185650,28100,28100,28100,28100,0
|
|
20240510,182600,185185650,28100,28100,28100,28100,0
|
|
20240510,182500,185185650,28100,28100,28100,28100,0
|
|
20240510,182400,185185650,28100,28100,28100,28100,0
|
|
20240510,182300,185185650,28100,28100,28100,28100,0
|
|
20240510,182200,185185650,28100,28100,28100,28100,0
|
|
20240510,182100,185185650,28100,28100,28100,28100,0
|
|
20240510,182000,185185650,28100,28100,28100,28100,0
|
|
20240510,181900,185185650,28100,28100,28100,28100,0
|
|
20240510,181800,185185650,28100,28100,28100,28100,0
|
|
20240510,181700,185185650,28100,28100,28100,28100,0
|
|
20240510,181600,185185650,28100,28100,28100,28100,0
|
|
20240510,181500,185185650,28100,28100,28100,28100,0
|
|
20240510,181400,185185650,28100,28100,28100,28100,0
|
|
20240510,181300,185185650,28100,28100,28100,28100,0
|
|
20240510,181200,185185650,28100,28100,28100,28100,0
|
|
20240510,181100,185185650,28100,28100,28100,28100,0
|
|
20240510,181000,185185650,28100,28100,28100,28100,0
|
|
20240510,180900,185185650,28100,28100,28100,28100,0
|
|
20240510,180800,185185650,28100,28100,28100,28100,0
|
|
20240510,180700,185185650,28100,28100,28100,28100,0
|
|
20240510,180600,185185650,28100,28100,28100,28100,0
|
|
20240510,180500,185185650,28100,28100,28100,28100,0
|
|
20240510,180400,185185650,28100,28100,28100,28100,111
|
|
20240510,180300,185185650,28100,28100,28100,28100,0
|
|
20240510,180200,185185650,28100,28100,28100,28100,0
|
|
20240510,180100,185185650,28100,28100,28100,28100,0
|
|
20240510,180000,185185650,28100,28100,28100,28100,0
|
|
20240510,175900,185185650,28100,28100,28100,28100,0
|
|
20240510,175800,185185650,28100,28100,28100,28100,0
|
|
20240510,175700,185185650,28100,28100,28100,28100,0
|
|
20240510,175600,185185650,28100,28100,28100,28100,0
|
|
20240510,175500,185185650,28100,28100,28100,28100,0
|
|
20240510,175400,185185650,28100,28100,28100,28100,0
|
|
20240510,175300,185185650,28100,28100,28100,28100,0
|
|
20240510,175200,185185650,28100,28100,28100,28100,0
|
|
20240510,175100,185185650,28100,28100,28100,28100,0
|
|
20240510,175000,185185650,28100,28100,28100,28100,0
|
|
20240510,174900,185185650,28100,28100,28100,28100,0
|
|
20240510,174800,185185650,28100,28100,28100,28100,0
|
|
20240510,174700,185185650,28100,28100,28100,28100,0
|
|
20240510,174600,185185650,28100,28100,28100,28100,0
|
|
20240510,174500,185185650,28100,28100,28100,28100,0
|
|
20240510,174400,185185650,28100,28100,28100,28100,0
|
|
20240510,174300,185185650,28100,28100,28100,28100,0
|
|
20240510,174200,185185650,28100,28100,28100,28100,0
|
|
20240510,174100,185185650,28100,28100,28100,28100,0
|
|
20240510,174000,185185650,28100,28100,28100,28100,0
|
|
20240510,173900,185185650,28100,28100,28100,28100,0
|
|
20240510,173800,185185650,28100,28100,28100,28100,0
|
|
20240510,173700,185185650,28100,28100,28100,28100,0
|
|
20240510,173600,185185650,28100,28100,28100,28100,0
|
|
20240510,173500,185185650,28100,28100,28100,28100,0
|
|
20240510,173400,185185650,28100,28100,28100,28100,111
|
|
20240510,173300,185185650,28100,28100,28100,28100,0
|
|
20240510,173200,185185650,28100,28100,28100,28100,0
|
|
20240510,173100,185185650,28100,28100,28100,28100,0
|
|
20240510,173000,185185650,28100,28100,28100,28100,0
|
|
20240510,172900,185185650,28100,28100,28100,28100,0
|
|
20240510,172800,185185650,28100,28100,28100,28100,0
|
|
20240510,172700,185185650,28100,28100,28100,28100,0
|
|
20240510,172600,185185650,28100,28100,28100,28100,0
|
|
20240510,172500,185185650,28100,28100,28100,28100,0
|
|
20240510,172400,185185650,28100,28100,28100,28100,0
|
|
20240510,172300,185185650,28100,28100,28100,28100,0
|
|
20240510,172200,185185650,28100,28100,28100,28100,0
|
|
20240510,172100,185185650,28100,28100,28100,28100,0
|
|
20240510,172000,185185650,28100,28100,28100,28100,0
|
|
20240510,171900,185185650,28100,28100,28100,28100,0
|
|
20240510,171800,185185650,28100,28100,28100,28100,0
|
|
20240510,171700,185185650,28100,28100,28100,28100,0
|
|
20240510,171600,185185650,28100,28100,28100,28100,0
|
|
20240510,171500,185185650,28100,28100,28100,28100,0
|
|
20240510,171400,185185650,28100,28100,28100,28100,0
|
|
20240510,171300,185185650,28100,28100,28100,28100,0
|
|
20240510,171200,185185650,28100,28100,28100,28100,0
|
|
20240510,171100,185185650,28100,28100,28100,28100,0
|
|
20240510,171000,185185650,28100,28100,28100,28100,0
|
|
20240510,170900,185185650,28100,28100,28100,28100,0
|
|
20240510,170800,185185650,28100,28100,28100,28100,0
|
|
20240510,170700,185185650,28100,28100,28100,28100,0
|
|
20240510,170600,185185650,28100,28100,28100,28100,0
|
|
20240510,170500,185185650,28100,28100,28100,28100,0
|
|
20240510,170400,185185650,28100,28100,28100,28100,111
|
|
20240510,170300,185185650,28100,28100,28100,28100,0
|
|
20240510,170200,185185650,28100,28100,28100,28100,0
|
|
20240510,170100,185185650,28100,28100,28100,28100,0
|
|
20240510,170000,185185650,28100,28100,28100,28100,0
|
|
20240510,165900,185185650,28100,28100,28100,28100,0
|
|
20240510,165800,185185650,28100,28100,28100,28100,0
|
|
20240510,165700,185185650,28100,28100,28100,28100,0
|
|
20240510,165600,185185650,28100,28100,28100,28100,0
|
|
20240510,165500,185185650,28100,28100,28100,28100,0
|
|
20240510,165400,185185650,28100,28100,28100,28100,0
|
|
20240510,165300,185185650,28100,28100,28100,28100,0
|
|
20240510,165200,185185650,28100,28100,28100,28100,0
|
|
20240510,165100,185185650,28100,28100,28100,28100,0
|
|
20240510,165000,185185650,28100,28100,28100,28100,0
|
|
20240510,164900,185185650,28100,28100,28100,28100,0
|
|
20240510,164800,185185650,28100,28100,28100,28100,0
|
|
20240510,164700,185185650,28100,28100,28100,28100,0
|
|
20240510,164600,185185650,28100,28100,28100,28100,0
|
|
20240510,164500,185185650,28100,28100,28100,28100,0
|
|
20240510,164400,185185650,28100,28100,28100,28100,0
|
|
20240510,164300,185185650,28100,28100,28100,28100,0
|
|
20240510,164200,185185650,28100,28100,28100,28100,0
|
|
20240510,164100,185185650,28100,28100,28100,28100,0
|
|
20240510,164000,185185650,28100,28100,28100,28100,0
|
|
20240510,163900,185185650,28100,28100,28100,28100,0
|
|
20240510,163800,185185650,28100,28100,28100,28100,0
|
|
20240510,163700,185185650,28100,28100,28100,28100,0
|
|
20240510,163600,185185650,28100,28100,28100,28100,0
|
|
20240510,163500,185185650,28100,28100,28100,28100,0
|
|
20240510,163400,185185650,28100,28100,28100,28100,111
|
|
20240510,163300,185185650,28100,28100,28100,28100,0
|
|
20240510,163200,185185650,28100,28100,28100,28100,0
|
|
20240510,163100,185185650,28100,28100,28100,28100,0
|
|
20240510,163000,185185650,28100,28100,28100,28100,0
|
|
20240510,162900,185185650,28100,28100,28100,28100,0
|
|
20240510,162800,185185650,28100,28100,28100,28100,0
|
|
20240510,162700,185185650,28100,28100,28100,28100,0
|
|
20240510,162600,185185650,28100,28100,28100,28100,0
|
|
20240510,162500,185185650,28100,28100,28100,28100,0
|
|
20240510,162400,185185650,28100,28100,28100,28100,0
|
|
20240510,162300,185185650,28100,28100,28100,28100,0
|
|
20240510,162200,185185650,28100,28100,28100,28100,0
|
|
20240510,162100,185185650,28100,28100,28100,28100,0
|
|
20240510,162000,185185650,28100,28100,28100,28100,0
|
|
20240510,161900,185185650,28100,28100,28100,28100,0
|
|
20240510,161800,185185650,28100,28100,28100,28100,0
|
|
20240510,161700,185185650,28100,28100,28100,28100,0
|
|
20240510,161600,185185650,28100,28100,28100,28100,0
|
|
20240510,161500,185185650,28100,28100,28100,28100,0
|
|
20240510,161400,185185650,28100,28100,28100,28100,0
|
|
20240510,161300,185185650,28100,28100,28100,28100,0
|
|
20240510,161200,185185650,28100,28100,28100,28100,0
|
|
20240510,161100,185185650,28100,28100,28100,28100,0
|
|
20240510,161000,185185650,28100,28100,28100,28100,0
|
|
20240510,160900,185185650,28100,28100,28100,28100,0
|
|
20240510,160800,185185650,28100,28100,28100,28100,0
|
|
20240510,160700,185185650,28100,28100,28100,28100,0
|
|
20240510,160600,185185650,28100,28100,28100,28100,0
|
|
20240510,160500,185185650,28100,28100,28100,28100,0
|
|
20240510,160400,185185650,28100,28100,28100,28100,111
|
|
20240510,160300,185185650,28100,28100,28100,28100,0
|
|
20240510,160200,185185650,28100,28100,28100,28100,0
|
|
20240510,160100,185185650,28100,28100,28100,28100,0
|
|
20240510,160000,185185650,28100,28100,28100,28100,0
|
|
20240510,155900,185185650,28100,28100,28100,28100,0
|
|
20240510,155800,185185650,28100,28100,28100,28100,0
|
|
20240510,155700,185185650,28100,28100,28100,28100,0
|
|
20240510,155600,185185650,28100,28100,28100,28100,0
|
|
20240510,155500,185185650,28100,28100,28100,28100,0
|
|
20240510,155400,185185650,28100,28100,28100,28100,0
|
|
20240510,155300,185185650,28100,28100,28100,28100,0
|
|
20240510,155200,185185650,28100,28100,28100,28100,0
|
|
20240510,155100,185185650,28100,28100,28100,28100,0
|
|
20240510,155000,185185650,28100,28100,28100,28100,0
|
|
20240510,154900,185185650,28100,28100,28100,28100,0
|
|
20240510,154800,185185650,28100,28100,28100,28100,0
|
|
20240510,154700,185185650,28100,28100,28100,28100,0
|
|
20240510,154600,185185650,28100,28100,28100,28100,0
|
|
20240510,154500,185185650,28100,28100,28100,28100,0
|
|
20240510,154400,185185650,28100,28100,28100,28100,0
|
|
20240510,154300,185185650,28100,28100,28100,28100,0
|
|
20240510,154200,185185650,28100,28100,28100,28100,0
|
|
20240510,154100,185185650,28100,28100,28100,28100,0
|
|
20240510,154000,185185650,28100,28100,28100,28100,0
|
|
20240510,153900,185185650,28100,28100,28100,28100,0
|
|
20240510,153800,185185650,28100,28100,28100,28100,0
|
|
20240510,153700,185185650,28100,28100,28100,28100,0
|
|
20240510,153600,185185650,28100,28100,28100,28100,0
|
|
20240510,153500,185185650,28100,28100,28100,28100,0
|
|
20240510,153400,185185650,28100,28100,28100,28100,111
|
|
20240510,153300,185185650,28100,28100,28100,28100,0
|
|
20240510,153200,185185650,28100,28100,28100,28100,0
|
|
20240510,153100,185185650,28100,28100,28100,28100,0
|
|
20240510,153000,185185650,28100,28100,28100,28100,111
|
|
20240510,152900,182066550,28100,28100,28100,28100,0
|
|
20240510,152800,182066550,28100,28100,28100,28100,0
|
|
20240510,152700,182066550,28100,28100,28100,28100,0
|
|
20240510,152600,182066550,28100,28100,28100,28100,0
|
|
20240510,152500,182066550,28100,28100,28100,28100,0
|
|
20240510,152400,182066550,28100,28100,28100,28100,0
|
|
20240510,152300,182066550,28100,28100,28100,28100,0
|
|
20240510,152200,182066550,28100,28100,28100,28100,0
|
|
20240510,152100,182066550,28100,28100,28100,28100,0
|
|
20240510,152000,182066550,28100,28100,28100,28100,0
|
|
20240510,151900,182066550,28100,27900,28100,27900,9
|
|
20240510,151800,181814800,27950,28000,28000,27900,216
|
|
20240510,151700,175781200,28000,28000,28000,28000,4
|
|
20240510,151600,175669200,28000,28050,28050,28000,7
|
|
20240510,151500,175472950,28000,28000,28000,28000,4
|
|
20240510,151400,175360950,28050,28000,28050,28000,7
|
|
20240510,151300,175164700,28050,28000,28050,27950,6
|
|
20240510,151200,174996750,28050,28050,28050,28000,8
|
|
20240510,151100,174772450,28000,28000,28000,28000,3
|
|
20240510,151000,174688450,28050,28000,28050,28000,14
|
|
20240510,150900,174295850,28000,27950,28000,27950,2
|
|
20240510,150800,174239900,28050,27950,28050,27950,1071
|
|
20240510,150700,144199050,27950,27950,28000,27950,7
|
|
20240510,150600,144003200,28000,27950,28000,27950,6
|
|
20240510,150500,143835300,27950,27950,28000,27950,6
|
|
20240510,150400,143667450,28000,27950,28000,27950,5
|
|
20240510,150300,143527500,27950,27950,28000,27950,8
|
|
20240510,150200,143303700,28000,27950,28000,27950,7
|
|
20240510,150100,143107850,27950,27950,28000,27950,7
|
|
20240510,150000,142912000,27950,28000,28000,27950,4
|
|
20240510,145900,142800050,27950,27900,27950,27900,6
|
|
20240510,145800,142632400,28000,28000,28000,28000,4
|
|
20240510,145700,142520400,27950,27950,28000,27950,6
|
|
20240510,145600,142352550,27950,27950,27950,27950,2
|
|
20240510,145500,142296650,27900,27900,27900,27900,2
|
|
20240510,145400,142240850,28000,28000,28000,27900,15
|
|
20240510,145300,141821150,27950,27900,27950,27900,3
|
|
20240510,145200,141737350,28000,27950,28000,27950,3
|
|
20240510,145100,141653400,28000,27950,28000,27950,8
|
|
20240510,145000,141429550,28000,27950,28000,27950,7
|
|
20240510,144900,141233700,27950,28000,28000,27950,14
|
|
20240510,144800,140841850,28000,27950,28000,27950,5
|
|
20240510,144700,140701900,27950,27950,28000,27950,9
|
|
20240510,144600,140450100,27950,27950,28000,27950,7
|
|
20240510,144500,140254250,28000,28000,28000,28000,4
|
|
20240510,144400,140142250,27900,28050,28050,27900,5
|
|
20240510,144300,140002150,28050,28050,28050,28050,5
|
|
20240510,144200,139861900,28050,28050,28050,28050,4
|
|
20240510,144100,139749700,27900,28050,28050,27900,4
|
|
20240510,144000,139637650,28050,27950,28050,27950,5
|
|
20240510,143900,139497500,28050,28050,28050,28050,8
|
|
20240510,143800,139273100,28050,28050,28050,28050,4
|
|
20240510,143700,139160900,27950,28050,28050,27950,5
|
|
20240510,143600,139020750,28050,28050,28050,28050,4
|
|
20240510,143500,138908550,28000,28000,28000,28000,3
|
|
20240510,143400,138824550,28000,28000,28000,28000,40
|
|
20240510,143300,137704550,28000,28000,28000,28000,3
|
|
20240510,143200,137620550,28000,27950,28000,27950,5
|
|
20240510,143100,137480650,28000,28000,28000,28000,4
|
|
20240510,143000,137368650,28000,28000,28000,28000,3
|
|
20240510,142900,137284650,27900,28000,28000,27900,5
|
|
20240510,142800,137144750,28000,27900,28000,27900,4
|
|
20240510,142700,137032850,28000,28000,28000,28000,3
|
|
20240510,142600,136948850,28000,28000,28000,28000,3
|
|
20240510,142500,136864850,28000,27900,28000,27900,5
|
|
20240510,142400,136725050,28000,27900,28000,27900,5
|
|
20240510,142300,136585150,28000,28000,28000,28000,3
|
|
20240510,142200,136501150,28050,28050,28050,28050,3
|
|
20240510,142100,136417000,28050,28050,28050,28050,3
|
|
20240510,142000,136332850,28050,28050,28050,28050,4
|
|
20240510,141900,136220650,27900,28000,28000,27900,4
|
|
20240510,141800,136108750,28000,28000,28000,28000,9
|
|
20240510,141700,135856750,27900,28000,28000,27900,5
|
|
20240510,141600,135716950,28000,28000,28000,28000,6
|
|
20240510,141500,135548950,27900,28000,28000,27900,4
|
|
20240510,141400,135437050,28000,28000,28000,28000,3
|
|
20240510,141300,135353050,28000,28000,28000,28000,7
|
|
20240510,141200,135157050,28000,28000,28000,28000,7
|
|
20240510,141100,134961050,28000,28000,28000,28000,3
|
|
20240510,141000,134877050,28000,27950,28000,27950,5
|
|
20240510,140900,134737200,28000,28000,28000,28000,3
|
|
20240510,140800,134653200,28000,28000,28000,28000,4
|
|
20240510,140700,134541200,28000,28000,28000,28000,3
|
|
20240510,140600,134457200,28000,27900,28000,27900,4
|
|
20240510,140500,134345300,28000,28000,28000,28000,3
|
|
20240510,140400,134261300,28000,28000,28000,28000,6
|
|
20240510,140300,134093300,28000,27950,28000,27900,354
|
|
20240510,140200,124213700,27950,27950,27950,27950,0
|
|
20240510,140100,124213700,27950,27950,27950,27950,1
|
|
20240510,140000,124185750,27950,27950,27950,27950,1
|
|
20240510,135900,124157800,27950,27950,27950,27950,0
|
|
20240510,135800,124157800,27950,27950,27950,27950,0
|
|
20240510,135700,124157800,27950,27950,27950,27950,0
|
|
20240510,135600,124157800,27950,27950,27950,27950,0
|
|
20240510,135500,124157800,27950,27950,27950,27950,1
|
|
20240510,135400,124129850,28000,28000,28000,28000,5
|
|
20240510,135300,123989850,27950,27950,27950,27950,0
|
|
20240510,135200,123989850,27950,27950,27950,27950,0
|
|
20240510,135100,123989850,27950,27950,27950,27950,0
|
|
20240510,135000,123989850,27950,27950,27950,27950,0
|
|
20240510,134900,123989850,27950,27950,27950,27950,0
|
|
20240510,134800,123989850,27950,27950,27950,27950,1
|
|
20240510,134700,123961900,27950,27950,27950,27950,0
|
|
20240510,134600,123961900,27950,27950,27950,27950,0
|
|
20240510,134500,123961900,27950,27950,27950,27950,0
|
|
20240510,134400,123961900,27950,27950,27950,27950,0
|
|
20240510,134300,123961900,27950,27950,27950,27950,0
|
|
20240510,134200,123961900,27950,27950,27950,27950,1
|
|
20240510,134100,123933950,27950,27950,27950,27950,1
|
|
20240510,134000,123906000,27900,27900,27900,27900,0
|
|
20240510,133900,123906000,27900,27900,27900,27900,0
|
|
20240510,133800,123906000,27900,27900,27900,27900,0
|
|
20240510,133700,123906000,27900,27900,27900,27900,0
|
|
20240510,133600,123906000,27900,27900,27900,27900,0
|
|
20240510,133500,123906000,27900,27900,27900,27900,0
|
|
20240510,133400,123906000,27900,27900,27900,27900,0
|
|
20240510,133300,123906000,27900,28050,28050,27900,21
|
|
20240510,133200,123317100,28050,28050,28050,28050,2
|
|
20240510,133100,123261000,27900,27950,27950,27900,200
|
|
20240510,133000,117677500,27950,28000,28000,27950,200
|
|
20240510,132900,112082700,28000,28000,28000,28000,0
|
|
20240510,132800,112082700,28000,28000,28000,28000,0
|
|
20240510,132700,112082700,28000,28000,28000,28000,0
|
|
20240510,132600,112082700,28000,28000,28000,28000,1
|
|
20240510,132500,112054700,28000,28000,28000,28000,0
|
|
20240510,132400,112054700,28000,28000,28000,28000,0
|
|
20240510,132300,112054700,28000,28000,28000,28000,0
|
|
20240510,132200,112054700,28000,28000,28000,28000,9
|
|
20240510,132100,111802700,28000,28000,28000,28000,0
|
|
20240510,132000,111802700,28000,28000,28000,28000,0
|
|
20240510,131900,111802700,28000,28000,28000,28000,1
|
|
20240510,131800,111774700,28000,28000,28000,28000,0
|
|
20240510,131700,111774700,28000,28000,28000,28000,0
|
|
20240510,131600,111774700,28000,28000,28000,28000,0
|
|
20240510,131500,111774700,28000,28000,28000,28000,0
|
|
20240510,131400,111774700,28000,28000,28000,28000,0
|
|
20240510,131300,111774700,28000,28000,28000,28000,0
|
|
20240510,131200,111774700,28000,28000,28000,28000,0
|
|
20240510,131100,111774700,28000,28000,28000,28000,1
|
|
20240510,131000,111746700,28000,28000,28000,28000,120
|
|
20240510,130900,108386700,28000,28000,28000,28000,0
|
|
20240510,130800,108386700,28000,28000,28000,28000,0
|
|
20240510,130700,108386700,28000,28000,28000,28000,0
|
|
20240510,130600,108386700,28000,28000,28000,28000,0
|
|
20240510,130500,108386700,28000,28000,28000,28000,0
|
|
20240510,130400,108386700,28000,28000,28000,28000,1
|
|
20240510,130300,108358700,28000,28000,28000,28000,0
|
|
20240510,130200,108358700,28000,28000,28000,28000,0
|
|
20240510,130100,108358700,28000,28000,28000,28000,0
|
|
20240510,130000,108358700,28000,28000,28000,28000,0
|
|
20240510,125900,108358700,28000,28000,28000,28000,1
|
|
20240510,125800,108330700,28050,28050,28050,28050,2
|
|
20240510,125700,108274600,28000,28000,28000,28000,67
|
|
20240510,125600,106398600,28050,28050,28050,28050,0
|
|
20240510,125500,106398600,28050,28050,28050,28050,27
|
|
20240510,125400,105641250,28050,28050,28050,28050,0
|
|
20240510,125300,105641250,28050,28050,28050,28050,0
|
|
20240510,125200,105641250,28050,28050,28050,28050,1
|
|
20240510,125100,105613200,28050,28050,28050,28050,0
|
|
20240510,125000,105613200,28050,28050,28050,28050,0
|
|
20240510,124900,105613200,28050,28050,28050,28050,0
|
|
20240510,124800,105613200,28050,28050,28050,28050,0
|
|
20240510,124700,105613200,28050,28050,28050,28050,0
|
|
20240510,124600,105613200,28050,28050,28050,28050,0
|
|
20240510,124500,105613200,28050,28050,28050,28050,1
|
|
20240510,124400,105585150,28050,28050,28050,28050,0
|
|
20240510,124300,105585150,28050,28050,28050,28050,0
|
|
20240510,124200,105585150,28050,28050,28050,28050,0
|
|
20240510,124100,105585150,28050,28050,28050,28050,0
|
|
20240510,124000,105585150,28050,28050,28050,28050,0
|
|
20240510,123900,105585150,28050,28050,28050,28050,0
|
|
20240510,123800,105585150,28050,28050,28050,28050,0
|
|
20240510,123700,105585150,28050,28050,28050,28050,1
|
|
20240510,123600,105557100,28100,28100,28100,28100,35
|
|
20240510,123500,104573600,28050,28050,28050,28050,0
|
|
20240510,123400,104573600,28050,28050,28050,28050,0
|
|
20240510,123300,104573600,28050,28050,28050,28050,0
|
|
20240510,123200,104573600,28050,28050,28050,28050,0
|
|
20240510,123100,104573600,28050,28050,28050,28050,0
|
|
20240510,123000,104573600,28050,28050,28050,28050,1
|
|
20240510,122900,104545550,28100,28100,28100,28100,0
|
|
20240510,122800,104545550,28100,28100,28100,28100,0
|
|
20240510,122700,104545550,28100,28100,28100,28100,1
|
|
20240510,122600,104517450,28050,28050,28050,28050,0
|
|
20240510,122500,104517450,28050,28050,28050,28050,0
|
|
20240510,122400,104517450,28050,28050,28050,28050,0
|
|
20240510,122300,104517450,28050,28050,28050,28050,1
|
|
20240510,122200,104489400,28050,28050,28050,28050,0
|
|
20240510,122100,104489400,28050,28050,28050,28050,0
|
|
20240510,122000,104489400,28050,28050,28050,28050,0
|
|
20240510,121900,104489400,28050,28050,28050,28050,0
|
|
20240510,121800,104489400,28050,28050,28050,28050,0
|
|
20240510,121700,104489400,28050,28050,28050,28050,0
|
|
20240510,121600,104489400,28050,28050,28050,28050,1
|
|
20240510,121500,104461350,28000,28000,28000,28000,1
|
|
20240510,121400,104433350,28150,28150,28150,28150,0
|
|
20240510,121300,104433350,28150,28150,28150,28150,8
|
|
20240510,121200,104208150,28000,28000,28000,28000,0
|
|
20240510,121100,104208150,28000,28000,28000,28000,0
|
|
20240510,121000,104208150,28000,28000,28000,28000,0
|
|
20240510,120900,104208150,28000,28000,28000,28000,0
|
|
20240510,120800,104208150,28000,28000,28000,28000,1
|
|
20240510,120700,104180150,28050,28050,28050,28050,0
|
|
20240510,120600,104180150,28050,28050,28050,28050,0
|
|
20240510,120500,104180150,28050,28100,28100,28050,4
|
|
20240510,120400,104067900,28000,28000,28000,28000,0
|
|
20240510,120300,104067900,28000,28000,28000,28000,0
|
|
20240510,120200,104067900,28000,28000,28000,28000,0
|
|
20240510,120100,104067900,28000,28000,28000,28000,1
|
|
20240510,120000,104039900,28100,28100,28100,28100,0
|
|
20240510,115900,104039900,28100,28100,28100,28100,0
|
|
20240510,115800,104039900,28100,28100,28100,28100,0
|
|
20240510,115700,104039900,28100,28100,28100,28100,0
|
|
20240510,115600,104039900,28100,28100,28100,28100,0
|
|
20240510,115500,104039900,28100,28100,28100,28100,0
|
|
20240510,115400,104039900,28100,28100,28100,28100,0
|
|
20240510,115300,104039900,28100,28100,28100,28100,2
|
|
20240510,115200,103983700,28150,28150,28150,28150,0
|
|
20240510,115100,103983700,28150,28150,28150,28150,0
|
|
20240510,115000,103983700,28150,28150,28150,28150,0
|
|
20240510,114900,103983700,28150,28150,28150,28150,0
|
|
20240510,114800,103983700,28150,28150,28150,28150,0
|
|
20240510,114700,103983700,28150,28150,28150,28150,35
|
|
20240510,114600,102998450,28050,28050,28050,28050,1
|
|
20240510,114500,102970400,28150,28150,28150,28150,0
|
|
20240510,114400,102970400,28150,28150,28150,28150,0
|
|
20240510,114300,102970400,28150,28150,28150,28150,0
|
|
20240510,114200,102970400,28150,28150,28150,28150,2
|
|
20240510,114100,102914100,28000,28000,28000,28000,0
|
|
20240510,114000,102914100,28000,28000,28000,28000,0
|
|
20240510,113900,102914100,28000,28000,28000,28000,1
|
|
20240510,113800,102886100,28000,28000,28000,28000,0
|
|
20240510,113700,102886100,28000,28000,28000,28000,0
|
|
20240510,113600,102886100,28000,28000,28000,28000,12
|
|
20240510,113500,102550100,28000,28000,28000,28000,0
|
|
20240510,113400,102550100,28000,28000,28000,28000,0
|
|
20240510,113300,102550100,28000,28000,28000,28000,0
|
|
20240510,113200,102550100,28000,28000,28000,28000,0
|
|
20240510,113100,102550100,28000,28000,28000,28000,1
|
|
20240510,113000,102522100,28000,28000,28000,28000,0
|
|
20240510,112900,102522100,28000,28000,28000,28000,0
|
|
20240510,112800,102522100,28000,28000,28000,28000,0
|
|
20240510,112700,102522100,28000,28000,28000,28000,0
|
|
20240510,112600,102522100,28000,28000,28000,28000,0
|
|
20240510,112500,102522100,28000,28000,28000,28000,0
|
|
20240510,112400,102522100,28000,28000,28000,28000,501
|
|
20240510,112300,88494100,28000,28000,28000,28000,200
|
|
20240510,112200,82894100,28200,28200,28200,28200,0
|
|
20240510,112100,82894100,28200,28200,28200,28200,0
|
|
20240510,112000,82894100,28200,28200,28200,28200,0
|
|
20240510,111900,82894100,28200,28200,28200,28200,0
|
|
20240510,111800,82894100,28200,28200,28200,28200,0
|
|
20240510,111700,82894100,28200,28200,28200,28200,10
|
|
20240510,111600,82612100,28200,28200,28200,28200,10
|
|
20240510,111500,82330100,28200,28200,28200,28200,0
|
|
20240510,111400,82330100,28200,28200,28200,28200,0
|
|
20240510,111300,82330100,28200,28200,28200,28200,0
|
|
20240510,111200,82330100,28200,28200,28200,28200,5
|
|
20240510,111100,82189100,28000,28000,28000,28000,0
|
|
20240510,111000,82189100,28000,28000,28000,28000,43
|
|
20240510,110900,80985100,28000,28000,28000,28000,0
|
|
20240510,110800,80985100,28000,28000,28000,28000,0
|
|
20240510,110700,80985100,28000,28000,28000,28000,0
|
|
20240510,110600,80985100,28000,28000,28000,28000,0
|
|
20240510,110500,80985100,28000,28050,28050,28000,10
|
|
20240510,110400,80704700,28050,28050,28050,28050,0
|
|
20240510,110300,80704700,28050,28050,28050,28050,1
|
|
20240510,110200,80676650,28050,28050,28050,28050,0
|
|
20240510,110100,80676650,28050,28050,28050,28050,50
|
|
20240510,110000,79274150,28050,28050,28050,28050,0
|
|
20240510,105900,79274150,28050,28050,28050,28050,0
|
|
20240510,105800,79274150,28050,28050,28050,28050,17
|
|
20240510,105700,78797300,28050,28050,28050,28050,0
|
|
20240510,105600,78797300,28050,28100,28100,28050,30
|
|
20240510,105500,77955750,28100,28100,28100,28100,0
|
|
20240510,105400,77955750,28100,28100,28100,28100,0
|
|
20240510,105300,77955750,28100,28150,28150,28100,259
|
|
20240510,105200,70670050,28150,28150,28150,28150,0
|
|
20240510,105100,70670050,28150,28150,28150,28150,33
|
|
20240510,105000,69741100,28150,28150,28150,28150,336
|
|
20240510,104900,60282700,28200,28250,28250,28200,771
|
|
20240510,104800,38540350,28200,28200,28200,28200,0
|
|
20240510,104700,38540350,28200,28200,28200,28200,10
|
|
20240510,104600,38258350,28200,28200,28200,28200,0
|
|
20240510,104500,38258350,28200,28200,28200,28200,0
|
|
20240510,104400,38258350,28200,28200,28200,28200,2
|
|
20240510,104300,38201950,28250,28200,28250,28200,5
|
|
20240510,104200,38060850,28200,28200,28200,28200,0
|
|
20240510,104100,38060850,28200,28200,28200,28200,0
|
|
20240510,104000,38060850,28200,28200,28200,28200,0
|
|
20240510,103900,38060850,28200,28200,28200,28200,0
|
|
20240510,103800,38060850,28200,28200,28200,28200,0
|
|
20240510,103700,38060850,28200,28200,28200,28200,0
|
|
20240510,103600,38060850,28200,28200,28200,28200,0
|
|
20240510,103500,38060850,28200,28200,28200,28200,0
|
|
20240510,103400,38060850,28200,28200,28200,28200,0
|
|
20240510,103300,38060850,28200,28200,28200,28200,2
|
|
20240510,103200,38004450,28200,28200,28200,28200,0
|
|
20240510,103100,38004450,28200,28200,28200,28200,0
|
|
20240510,103000,38004450,28200,28200,28200,28200,1
|
|
20240510,102900,37976250,28200,28200,28200,28200,0
|
|
20240510,102800,37976250,28200,28200,28200,28200,0
|
|
20240510,102700,37976250,28200,28200,28200,28200,8
|
|
20240510,102600,37750650,28250,28250,28250,28250,0
|
|
20240510,102500,37750650,28250,28250,28250,28250,1
|
|
20240510,102400,37722400,28200,28200,28200,28200,0
|
|
20240510,102300,37722400,28200,28200,28200,28200,0
|
|
20240510,102200,37722400,28200,28200,28200,28200,4
|
|
20240510,102100,37609600,28300,28300,28300,28300,0
|
|
20240510,102000,37609600,28300,28300,28300,28300,0
|
|
20240510,101900,37609600,28300,28300,28300,28300,0
|
|
20240510,101800,37609600,28300,28300,28300,28300,0
|
|
20240510,101700,37609600,28300,28300,28300,28300,0
|
|
20240510,101600,37609600,28300,28300,28300,28300,20
|
|
20240510,101500,37043600,28250,28250,28250,28250,130
|
|
20240510,101400,33371100,28350,28350,28350,28350,0
|
|
20240510,101300,33371100,28350,28350,28350,28350,1
|
|
20240510,101200,33342750,28350,28350,28350,28350,8
|
|
20240510,101100,33115950,28250,28250,28250,28250,4
|
|
20240510,101000,33002950,28350,28350,28350,28350,0
|
|
20240510,100900,33002950,28350,28350,28350,28350,0
|
|
20240510,100800,33002950,28350,28350,28350,28350,0
|
|
20240510,100700,33002950,28350,28350,28350,28350,0
|
|
20240510,100600,33002950,28350,28350,28350,28350,1
|
|
20240510,100500,32974600,28350,28350,28350,28350,0
|
|
20240510,100400,32974600,28350,28350,28350,28350,1
|
|
20240510,100300,32946250,28350,28350,28350,28350,8
|
|
20240510,100200,32719450,28300,28300,28300,28300,0
|
|
20240510,100100,32719450,28300,28350,28350,28300,33
|
|
20240510,100000,31785500,28350,28350,28350,28350,0
|
|
20240510,095900,31785500,28350,28350,28350,28350,0
|
|
20240510,095800,31785500,28350,28350,28350,28350,0
|
|
20240510,095700,31785500,28350,28350,28350,28350,5
|
|
20240510,095600,31643750,28350,28350,28350,28350,36
|
|
20240510,095500,30623150,28300,28300,28300,28300,0
|
|
20240510,095400,30623150,28300,28300,28300,28300,0
|
|
20240510,095300,30623150,28300,28300,28300,28300,0
|
|
20240510,095200,30623150,28300,28300,28300,28300,0
|
|
20240510,095100,30623150,28300,28300,28300,28300,0
|
|
20240510,095000,30623150,28300,28300,28300,28300,0
|
|
20240510,094900,30623150,28300,28300,28300,28300,0
|
|
20240510,094800,30623150,28300,28300,28300,28300,0
|
|
20240510,094700,30623150,28300,28300,28300,28300,100
|
|
20240510,094600,27793150,28300,28250,28300,28250,24
|
|
20240510,094500,27114650,28250,28250,28250,28250,7
|
|
20240510,094400,26916900,28200,28200,28200,28200,0
|
|
20240510,094300,26916900,28200,28200,28200,28200,0
|
|
20240510,094200,26916900,28200,28250,28250,28200,4
|
|
20240510,094100,26803950,28200,28200,28200,28200,1
|
|
20240510,094000,26775750,28200,28200,28200,28200,4
|
|
20240510,093900,26662950,28250,28250,28250,28250,0
|
|
20240510,093800,26662950,28250,28250,28250,28250,0
|
|
20240510,093700,26662950,28250,28250,28250,28250,2
|
|
20240510,093600,26606450,28200,28200,28200,28200,0
|
|
20240510,093500,26606450,28200,28200,28200,28200,0
|
|
20240510,093400,26606450,28200,28200,28200,28200,0
|
|
20240510,093300,26606450,28200,28200,28200,28200,522
|
|
20240510,093200,11886050,28200,28200,28200,28200,10
|
|
20240510,093100,11604050,28250,28250,28250,28250,6
|
|
20240510,093000,11434550,28200,28200,28200,28200,104
|
|
20240510,092900,8501750,28250,28250,28250,28250,0
|
|
20240510,092800,8501750,28250,28250,28250,28250,0
|
|
20240510,092700,8501750,28250,28250,28250,28250,0
|
|
20240510,092600,8501750,28250,28250,28250,28250,2
|
|
20240510,092500,8445250,28300,28300,28300,28300,0
|
|
20240510,092400,8445250,28300,28300,28300,28300,0
|
|
20240510,092300,8445250,28300,28300,28300,28300,0
|
|
20240510,092200,8445250,28300,28300,28300,28300,0
|
|
20240510,092100,8445250,28300,28300,28300,28300,0
|
|
20240510,092000,8445250,28300,28300,28300,28300,5
|
|
20240510,091900,8303750,28200,28200,28200,28200,70
|
|
20240510,091800,6329750,28300,28300,28300,28300,0
|
|
20240510,091700,6329750,28300,28300,28300,28300,137
|
|
20240510,091600,2452650,28300,28300,28300,28300,10
|
|
20240510,091500,2169650,28300,28300,28300,28300,0
|
|
20240510,091400,2169650,28300,28300,28300,28300,0
|
|
20240510,091300,2169650,28300,28300,28300,28300,0
|
|
20240510,091200,2169650,28300,28300,28300,28300,2
|
|
20240510,091100,2113050,28150,28150,28150,28150,0
|
|
20240510,091000,2113050,28150,28150,28150,28150,0
|
|
20240510,090900,2113050,28150,28150,28150,28150,0
|
|
20240510,090800,2113050,28150,28150,28150,28150,0
|
|
20240510,090700,2113050,28150,28200,28200,28150,39
|
|
20240510,090600,1015150,28350,28350,28350,28350,0
|
|
20240510,090500,1015150,28350,28350,28350,28350,6
|
|
20240510,090400,845050,28400,28400,28400,28400,0
|
|
20240510,090300,845050,28400,28400,28400,28400,0
|
|
20240510,090200,845050,28400,28400,28400,28400,2
|
|
20240510,090100,788250,28150,28150,28150,28150,10
|
|
20240510,090000,506750,28200,28150,28200,28150,18
|