587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,184400,46404697150,46650,46650,46650,46650,11970
|
|
20240510,184300,46404697150,46650,46650,46650,46650,0
|
|
20240510,184200,46404697150,46650,46650,46650,46650,0
|
|
20240510,184100,46404697150,46650,46650,46650,46650,0
|
|
20240510,184000,46404697150,46650,46650,46650,46650,0
|
|
20240510,183900,46404697150,46650,46650,46650,46650,0
|
|
20240510,183800,46404697150,46650,46650,46650,46650,0
|
|
20240510,183700,46404697150,46650,46650,46650,46650,0
|
|
20240510,183600,46404697150,46650,46650,46650,46650,0
|
|
20240510,183500,46404697150,46650,46650,46650,46650,0
|
|
20240510,183400,46404697150,46650,46650,46650,46650,0
|
|
20240510,183300,46404697150,46650,46650,46650,46650,0
|
|
20240510,183200,46404697150,46650,46650,46650,46650,0
|
|
20240510,183100,46404697150,46650,46650,46650,46650,0
|
|
20240510,183000,46404697150,46650,46650,46650,46650,0
|
|
20240510,182900,46404697150,46650,46650,46650,46650,0
|
|
20240510,182800,46404697150,46650,46650,46650,46650,0
|
|
20240510,182700,46404697150,46650,46650,46650,46650,0
|
|
20240510,182600,46404697150,46650,46650,46650,46650,0
|
|
20240510,182500,46404697150,46650,46650,46650,46650,0
|
|
20240510,182400,46404697150,46650,46650,46650,46650,0
|
|
20240510,182300,46404697150,46650,46650,46650,46650,0
|
|
20240510,182200,46404697150,46650,46650,46650,46650,0
|
|
20240510,182100,46404697150,46650,46650,46650,46650,0
|
|
20240510,182000,46404697150,46650,46650,46650,46650,0
|
|
20240510,181900,46404697150,46650,46650,46650,46650,0
|
|
20240510,181800,46404697150,46650,46650,46650,46650,0
|
|
20240510,181700,46404697150,46650,46650,46650,46650,0
|
|
20240510,181600,46404697150,46650,46650,46650,46650,0
|
|
20240510,181500,46404697150,46650,46650,46650,46650,0
|
|
20240510,181400,46404697150,46650,46650,46650,46650,11970
|
|
20240510,181300,46404697150,46650,46650,46650,46650,0
|
|
20240510,181200,46404697150,46650,46650,46650,46650,0
|
|
20240510,181100,46404697150,46650,46650,46650,46650,0
|
|
20240510,181000,46404697150,46650,46650,46650,46650,0
|
|
20240510,180900,46404697150,46650,46650,46650,46650,0
|
|
20240510,180800,46404697150,46650,46650,46650,46650,0
|
|
20240510,180700,46404697150,46650,46650,46650,46650,0
|
|
20240510,180600,46404697150,46650,46650,46650,46650,0
|
|
20240510,180500,46404697150,46650,46650,46650,46650,0
|
|
20240510,180400,46404697150,46650,46650,46650,46650,0
|
|
20240510,180300,46404697150,46650,46650,46650,46650,0
|
|
20240510,180200,46404697150,46650,46650,46650,46650,0
|
|
20240510,180100,46404697150,46650,46650,46650,46650,0
|
|
20240510,180000,46404697150,46650,46650,46650,46650,0
|
|
20240510,175900,46404697150,46650,46650,46650,46650,0
|
|
20240510,175800,46404697150,46650,46650,46650,46650,0
|
|
20240510,175700,46404697150,46650,46650,46650,46650,0
|
|
20240510,175600,46404697150,46650,46650,46650,46650,0
|
|
20240510,175500,46404697150,46650,46650,46650,46650,0
|
|
20240510,175400,46404697150,46650,46650,46650,46650,0
|
|
20240510,175300,46404697150,46650,46650,46650,46650,0
|
|
20240510,175200,46404697150,46650,46650,46650,46650,0
|
|
20240510,175100,46404697150,46650,46650,46650,46650,0
|
|
20240510,175000,46404697150,46650,46650,46650,46650,0
|
|
20240510,174900,46404697150,46650,46650,46650,46650,0
|
|
20240510,174800,46404697150,46650,46650,46650,46650,0
|
|
20240510,174700,46404697150,46650,46650,46650,46650,0
|
|
20240510,174600,46404697150,46650,46650,46650,46650,0
|
|
20240510,174500,46404697150,46650,46650,46650,46650,0
|
|
20240510,174400,46404697150,46650,46650,46650,46650,11970
|
|
20240510,174300,46404697150,46650,46650,46650,46650,0
|
|
20240510,174200,46404697150,46650,46650,46650,46650,0
|
|
20240510,174100,46404697150,46650,46650,46650,46650,0
|
|
20240510,174000,46404697150,46650,46650,46650,46650,0
|
|
20240510,173900,46404697150,46650,46650,46650,46650,0
|
|
20240510,173800,46404697150,46650,46650,46650,46650,0
|
|
20240510,173700,46404697150,46650,46650,46650,46650,0
|
|
20240510,173600,46404697150,46650,46650,46650,46650,0
|
|
20240510,173500,46404697150,46650,46650,46650,46650,0
|
|
20240510,173400,46404697150,46650,46650,46650,46650,0
|
|
20240510,173300,46404697150,46650,46650,46650,46650,0
|
|
20240510,173200,46404697150,46650,46650,46650,46650,0
|
|
20240510,173100,46404697150,46650,46650,46650,46650,0
|
|
20240510,173000,46404697150,46650,46650,46650,46650,0
|
|
20240510,172900,46404697150,46650,46650,46650,46650,0
|
|
20240510,172800,46404697150,46650,46650,46650,46650,0
|
|
20240510,172700,46404697150,46650,46650,46650,46650,0
|
|
20240510,172600,46404697150,46650,46650,46650,46650,0
|
|
20240510,172500,46404697150,46650,46650,46650,46650,0
|
|
20240510,172400,46404697150,46650,46650,46650,46650,0
|
|
20240510,172300,46404697150,46650,46650,46650,46650,0
|
|
20240510,172200,46404697150,46650,46650,46650,46650,0
|
|
20240510,172100,46404697150,46650,46650,46650,46650,0
|
|
20240510,172000,46404697150,46650,46650,46650,46650,0
|
|
20240510,171900,46404697150,46650,46650,46650,46650,0
|
|
20240510,171800,46404697150,46650,46650,46650,46650,0
|
|
20240510,171700,46404697150,46650,46650,46650,46650,0
|
|
20240510,171600,46404697150,46650,46650,46650,46650,0
|
|
20240510,171500,46404697150,46650,46650,46650,46650,0
|
|
20240510,171400,46404697150,46650,46650,46650,46650,11970
|
|
20240510,171300,46404697150,46650,46650,46650,46650,0
|
|
20240510,171200,46404697150,46650,46650,46650,46650,0
|
|
20240510,171100,46404697150,46650,46650,46650,46650,0
|
|
20240510,171000,46404697150,46650,46650,46650,46650,0
|
|
20240510,170900,46404697150,46650,46650,46650,46650,0
|
|
20240510,170800,46404697150,46650,46650,46650,46650,0
|
|
20240510,170700,46404697150,46650,46650,46650,46650,0
|
|
20240510,170600,46404697150,46650,46650,46650,46650,0
|
|
20240510,170500,46404697150,46650,46650,46650,46650,0
|
|
20240510,170400,46404697150,46650,46650,46650,46650,0
|
|
20240510,170300,46404697150,46650,46650,46650,46650,0
|
|
20240510,170200,46404697150,46650,46650,46650,46650,0
|
|
20240510,170100,46404697150,46650,46650,46650,46650,0
|
|
20240510,170000,46404697150,46650,46650,46650,46650,0
|
|
20240510,165900,46404697150,46650,46650,46650,46650,0
|
|
20240510,165800,46404697150,46650,46650,46650,46650,0
|
|
20240510,165700,46404697150,46650,46650,46650,46650,0
|
|
20240510,165600,46404697150,46650,46650,46650,46650,0
|
|
20240510,165500,46404697150,46650,46650,46650,46650,0
|
|
20240510,165400,46404697150,46650,46650,46650,46650,0
|
|
20240510,165300,46404697150,46650,46650,46650,46650,0
|
|
20240510,165200,46404697150,46650,46650,46650,46650,0
|
|
20240510,165100,46404697150,46650,46650,46650,46650,0
|
|
20240510,165000,46404697150,46650,46650,46650,46650,0
|
|
20240510,164900,46404697150,46650,46650,46650,46650,0
|
|
20240510,164800,46404697150,46650,46650,46650,46650,0
|
|
20240510,164700,46404697150,46650,46650,46650,46650,0
|
|
20240510,164600,46404697150,46650,46650,46650,46650,0
|
|
20240510,164500,46404697150,46650,46650,46650,46650,0
|
|
20240510,164400,46404697150,46650,46650,46650,46650,11970
|
|
20240510,164300,46404697150,46650,46650,46650,46650,0
|
|
20240510,164200,46404697150,46650,46650,46650,46650,0
|
|
20240510,164100,46404697150,46650,46650,46650,46650,0
|
|
20240510,164000,46404697150,46650,46650,46650,46650,0
|
|
20240510,163900,46404697150,46650,46650,46650,46650,0
|
|
20240510,163800,46404697150,46650,46650,46650,46650,0
|
|
20240510,163700,46404697150,46650,46650,46650,46650,0
|
|
20240510,163600,46404697150,46650,46650,46650,46650,0
|
|
20240510,163500,46404697150,46650,46650,46650,46650,0
|
|
20240510,163400,46404697150,46650,46650,46650,46650,0
|
|
20240510,163300,46404697150,46650,46650,46650,46650,0
|
|
20240510,163200,46404697150,46650,46650,46650,46650,0
|
|
20240510,163100,46404697150,46650,46650,46650,46650,0
|
|
20240510,163000,46404697150,46650,46650,46650,46650,0
|
|
20240510,162900,46404697150,46650,46650,46650,46650,0
|
|
20240510,162800,46404697150,46650,46650,46650,46650,0
|
|
20240510,162700,46404697150,46650,46650,46650,46650,0
|
|
20240510,162600,46404697150,46650,46650,46650,46650,0
|
|
20240510,162500,46404697150,46650,46650,46650,46650,0
|
|
20240510,162400,46404697150,46650,46650,46650,46650,0
|
|
20240510,162300,46404697150,46650,46650,46650,46650,0
|
|
20240510,162200,46404697150,46650,46650,46650,46650,0
|
|
20240510,162100,46404697150,46650,46650,46650,46650,0
|
|
20240510,162000,46404697150,46650,46650,46650,46650,0
|
|
20240510,161900,46404697150,46650,46650,46650,46650,0
|
|
20240510,161800,46404697150,46650,46650,46650,46650,0
|
|
20240510,161700,46404697150,46650,46650,46650,46650,0
|
|
20240510,161600,46404697150,46650,46650,46650,46650,0
|
|
20240510,161500,46404697150,46650,46650,46650,46650,0
|
|
20240510,161400,46404697150,46650,46650,46650,46650,11970
|
|
20240510,161300,46404697150,46650,46650,46650,46650,0
|
|
20240510,161200,46404697150,46650,46650,46650,46650,0
|
|
20240510,161100,46404697150,46650,46650,46650,46650,0
|
|
20240510,161000,46404697150,46650,46650,46650,46650,0
|
|
20240510,160900,46404697150,46650,46650,46650,46650,0
|
|
20240510,160800,46404697150,46650,46650,46650,46650,0
|
|
20240510,160700,46404697150,46650,46650,46650,46650,0
|
|
20240510,160600,46404697150,46650,46650,46650,46650,0
|
|
20240510,160500,46404697150,46650,46650,46650,46650,0
|
|
20240510,160400,46404697150,46650,46650,46650,46650,0
|
|
20240510,160300,46404697150,46650,46650,46650,46650,0
|
|
20240510,160200,46404697150,46650,46650,46650,46650,0
|
|
20240510,160100,46404697150,46650,46650,46650,46650,0
|
|
20240510,160000,46404697150,46650,46650,46650,46650,0
|
|
20240510,155900,46404697150,46650,46650,46650,46650,0
|
|
20240510,155800,46404697150,46650,46650,46650,46650,0
|
|
20240510,155700,46404697150,46650,46650,46650,46650,0
|
|
20240510,155600,46404697150,46650,46650,46650,46650,0
|
|
20240510,155500,46404697150,46650,46650,46650,46650,0
|
|
20240510,155400,46404697150,46650,46650,46650,46650,0
|
|
20240510,155300,46404697150,46650,46650,46650,46650,0
|
|
20240510,155200,46404697150,46650,46650,46650,46650,0
|
|
20240510,155100,46404697150,46650,46650,46650,46650,0
|
|
20240510,155000,46404697150,46650,46650,46650,46650,0
|
|
20240510,154900,46404697150,46650,46650,46650,46650,0
|
|
20240510,154800,46404697150,46650,46650,46650,46650,0
|
|
20240510,154700,46404697150,46650,46650,46650,46650,0
|
|
20240510,154600,46404697150,46650,46650,46650,46650,0
|
|
20240510,154500,46404697150,46650,46650,46650,46650,0
|
|
20240510,154400,46404697150,46650,46650,46650,46650,11970
|
|
20240510,154300,46404697150,46650,46650,46650,46650,0
|
|
20240510,154200,46404697150,46650,46650,46650,46650,0
|
|
20240510,154100,46404697150,46650,46650,46650,46650,0
|
|
20240510,154000,46404697150,46650,46650,46650,46650,0
|
|
20240510,153900,46404697150,46650,46650,46650,46650,0
|
|
20240510,153800,46404697150,46650,46650,46650,46650,0
|
|
20240510,153700,46404697150,46650,46650,46650,46650,0
|
|
20240510,153600,46404697150,46650,46650,46650,46650,0
|
|
20240510,153500,46404697150,46650,46650,46650,46650,0
|
|
20240510,153400,46404697150,46650,46650,46650,46650,0
|
|
20240510,153300,46404697150,46650,46650,46650,46650,0
|
|
20240510,153200,46404697150,46650,46650,46650,46650,0
|
|
20240510,153100,46404697150,46650,46650,46650,46650,0
|
|
20240510,153000,46404697150,46650,46650,46650,46650,11970
|
|
20240510,152900,45846296650,46750,46750,46750,46750,0
|
|
20240510,152800,45846296650,46750,46750,46750,46750,0
|
|
20240510,152700,45846296650,46750,46750,46750,46750,0
|
|
20240510,152600,45846296650,46750,46750,46750,46750,0
|
|
20240510,152500,45846296650,46750,46750,46750,46750,0
|
|
20240510,152400,45846296650,46750,46750,46750,46750,0
|
|
20240510,152300,45846296650,46750,46750,46750,46750,0
|
|
20240510,152200,45846296650,46750,46750,46750,46750,0
|
|
20240510,152100,45846296650,46750,46750,46750,46750,0
|
|
20240510,152000,45846296650,46750,46750,46750,46750,0
|
|
20240510,151900,45846296650,46750,46750,46750,46700,3543
|
|
20240510,151800,45680767050,46750,46750,46750,46700,2416
|
|
20240510,151700,45567832650,46700,46750,46750,46700,1095
|
|
20240510,151600,45516675750,46750,46750,46750,46700,1752
|
|
20240510,151500,45434794100,46750,46650,46750,46650,2601
|
|
20240510,151400,45313322600,46700,46650,46700,46600,1844
|
|
20240510,151300,45227268500,46650,46650,46650,46600,1163
|
|
20240510,151200,45173029200,46650,46600,46650,46600,943
|
|
20240510,151100,45129069500,46600,46650,46700,46600,1984
|
|
20240510,151000,45036523000,46650,46600,46650,46600,933
|
|
20240510,150900,44993026750,46550,46600,46650,46500,2772
|
|
20240510,150800,44863951400,46600,46650,46650,46600,1269
|
|
20240510,150700,44804804850,46650,46650,46650,46550,1646
|
|
20240510,150600,44728126100,46650,46650,46700,46550,4723
|
|
20240510,150500,44508092400,46600,46650,46650,46550,5673
|
|
20240510,150400,44243751200,46600,46650,46700,46600,1674
|
|
20240510,150300,44165654650,46700,46650,46700,46650,785
|
|
20240510,150200,44129025800,46650,46700,46700,46650,925
|
|
20240510,150100,44085854600,46700,46700,46700,46650,1084
|
|
20240510,150000,44035270650,46650,46600,46700,46600,717
|
|
20240510,145900,44001802500,46600,46600,46700,46600,2222
|
|
20240510,145800,43898160600,46600,46650,46700,46600,1393
|
|
20240510,145700,43833186250,46650,46700,46750,46600,2035
|
|
20240510,145600,43738274700,46700,46650,46700,46650,1343
|
|
20240510,145500,43675581850,46650,46700,46750,46650,2512
|
|
20240510,145400,43558371550,46700,46700,46750,46650,612
|
|
20240510,145300,43529789050,46750,46700,46750,46650,2358
|
|
20240510,145200,43419663100,46700,46800,46800,46700,1760
|
|
20240510,145100,43337386450,46800,46800,46800,46750,1247
|
|
20240510,145000,43279056200,46750,46750,46800,46750,783
|
|
20240510,144900,43242419650,46800,46800,46800,46750,458
|
|
20240510,144800,43220995500,46750,46800,46800,46750,823
|
|
20240510,144700,43182495000,46800,46850,46850,46750,2254
|
|
20240510,144600,43076986950,46800,46800,46850,46800,1138
|
|
20240510,144500,43023704450,46850,46900,46900,46800,654
|
|
20240510,144400,42993067800,46900,46850,46900,46800,2676
|
|
20240510,144300,42867644250,46850,46850,46900,46850,823
|
|
20240510,144200,42829081850,46850,46800,46850,46750,643
|
|
20240510,144100,42798984050,46800,46700,46800,46700,744
|
|
20240510,144000,42764190200,46750,46750,46800,46700,1403
|
|
20240510,143900,42698596950,46700,46650,46750,46650,311
|
|
20240510,143800,42684076250,46700,46750,46750,46650,817
|
|
20240510,143700,42645917800,46750,46700,46750,46650,886
|
|
20240510,143600,42604542600,46650,46700,46750,46650,807
|
|
20240510,143500,42566861600,46700,46650,46750,46650,532
|
|
20240510,143400,42542010700,46700,46700,46750,46650,1696
|
|
20240510,143300,42462797000,46650,46650,46700,46650,856
|
|
20240510,143200,42422827300,46700,46650,46700,46650,596
|
|
20240510,143100,42395011950,46700,46600,46700,46550,944
|
|
20240510,143000,42350963500,46600,46600,46650,46550,5752
|
|
20240510,142900,42082877600,46600,46750,46750,46600,3633
|
|
20240510,142800,41913372450,46700,46750,46750,46700,1928
|
|
20240510,142700,41823325400,46750,46800,46800,46700,3540
|
|
20240510,142600,41657809850,46800,46850,46850,46750,1207
|
|
20240510,142500,41601317450,46850,46800,46850,46800,586
|
|
20240510,142400,41573881750,46800,46800,46850,46750,1308
|
|
20240510,142300,41512667750,46850,46850,46850,46800,449
|
|
20240510,142200,41491636650,46800,46850,46950,46800,1677
|
|
20240510,142100,41413040950,46850,46950,46950,46850,1640
|
|
20240510,142000,41336120550,46950,46900,46950,46900,768
|
|
20240510,141900,41300091500,46950,46950,46950,46900,832
|
|
20240510,141800,41261067250,46900,46900,46950,46850,920
|
|
20240510,141700,41217929100,46850,46850,46950,46850,919
|
|
20240510,141600,41174832700,46850,46950,46950,46850,903
|
|
20240510,141500,41132481200,46950,46950,47000,46900,2169
|
|
20240510,141400,41030685500,46950,46950,46950,46900,636
|
|
20240510,141300,41000847100,46950,46850,46950,46850,497
|
|
20240510,141200,40977534550,46900,46850,46900,46850,1067
|
|
20240510,141100,40927497700,46850,46850,46900,46850,632
|
|
20240510,141000,40897883300,46850,46800,46900,46800,503
|
|
20240510,140900,40874311900,46800,46950,46950,46800,1136
|
|
20240510,140800,40821085200,46900,46900,46900,46850,412
|
|
20240510,140700,40801765000,46900,46950,46950,46850,1269
|
|
20240510,140600,40742221350,46950,46900,46950,46900,314
|
|
20240510,140500,40727485050,46950,46950,46950,46900,949
|
|
20240510,140400,40682959350,46900,46950,46950,46900,899
|
|
20240510,140300,40640765400,46900,46900,46950,46900,326
|
|
20240510,140200,40625471550,46900,46800,46900,46750,2905
|
|
20240510,140100,40489480900,46800,46850,46900,46800,3412
|
|
20240510,140000,40329694950,46900,46900,46900,46850,700
|
|
20240510,135900,40296871900,46900,46850,46900,46850,302
|
|
20240510,135800,40282713750,46900,46850,46900,46850,325
|
|
20240510,135700,40267473950,46900,46800,46900,46800,626
|
|
20240510,135600,40238147200,46800,46800,46850,46800,206
|
|
20240510,135500,40228499250,46800,46700,46850,46700,456
|
|
20240510,135400,40207159100,46700,46700,46750,46700,343
|
|
20240510,135300,40191124550,46750,46800,46800,46700,817
|
|
20240510,135200,40152932700,46800,46750,46800,46750,636
|
|
20240510,135100,40123169400,46800,46750,46850,46750,507
|
|
20240510,135000,40099445300,46750,46800,46800,46750,410
|
|
20240510,134900,40080261150,46750,46750,46850,46750,1371
|
|
20240510,134800,40016153850,46700,46700,46750,46700,555
|
|
20240510,134700,39990223400,46750,46700,46750,46700,526
|
|
20240510,134600,39965654100,46700,46700,46750,46700,973
|
|
20240510,134500,39920213850,46700,46750,46800,46700,3767
|
|
20240510,134400,39744187550,46800,46850,46900,46750,1446
|
|
20240510,134300,39676502500,46850,46950,46950,46850,1163
|
|
20240510,134200,39621974100,46900,46800,46950,46800,4930
|
|
20240510,134100,39390665300,46800,46950,46950,46800,4223
|
|
20240510,134000,39192738750,46900,46900,46950,46900,512
|
|
20240510,133900,39168720200,46900,46950,47050,46900,1220
|
|
20240510,133800,39111440200,47000,47000,47000,46900,1328
|
|
20240510,133700,39049104350,47000,46950,47000,46950,190
|
|
20240510,133600,39040176000,46950,46950,47000,46900,705
|
|
20240510,133500,39007077200,46900,46950,47000,46900,3369
|
|
20240510,133400,38848775700,46950,46850,46950,46800,5303
|
|
20240510,133300,38599916950,46850,46850,46850,46800,594
|
|
20240510,133200,38572089450,46850,46850,46850,46800,596
|
|
20240510,133100,38544178050,46850,46900,46950,46800,1775
|
|
20240510,133000,38460989200,46950,46950,46950,46900,353
|
|
20240510,132900,38444421250,46950,46950,46950,46900,940
|
|
20240510,132800,38400324000,46900,46900,46950,46850,419
|
|
20240510,132700,38380675400,46850,46900,46900,46850,187
|
|
20240510,132600,38371907600,46900,46900,46950,46850,1520
|
|
20240510,132500,38300613400,46900,46900,46900,46850,234
|
|
20240510,132400,38289641450,46900,46800,46900,46750,738
|
|
20240510,132300,38255110100,46750,46850,46900,46750,3789
|
|
20240510,132200,38077708450,46850,46850,46900,46800,594
|
|
20240510,132100,38049870700,46850,46900,46900,46850,3248
|
|
20240510,132000,37897630850,46950,46900,46950,46900,330
|
|
20240510,131900,37882144300,47000,46950,47000,46900,1534
|
|
20240510,131800,37810120950,46950,46950,47000,46950,3979
|
|
20240510,131700,37623286100,46950,46900,46950,46850,2681
|
|
20240510,131600,37497537000,46900,46850,46950,46850,1076
|
|
20240510,131500,37447072850,46900,46850,46900,46850,2243
|
|
20240510,131400,37341962900,46800,46800,46850,46800,1563
|
|
20240510,131300,37268800900,46800,46750,46800,46700,378
|
|
20240510,131200,37251128450,46750,46800,46800,46750,272
|
|
20240510,131100,37238412150,46750,46800,46850,46750,1458
|
|
20240510,131000,37170201200,46850,46850,46900,46800,935
|
|
20240510,130900,37126397550,46850,46900,46950,46850,1432
|
|
20240510,130800,37059238450,46900,46800,46900,46800,3239
|
|
20240510,130700,36907501750,46750,46750,46800,46700,471
|
|
20240510,130600,36885476700,46750,46750,46800,46700,1036
|
|
20240510,130500,36837047900,46750,46700,46800,46700,1588
|
|
20240510,130400,36762809800,46700,46650,46800,46650,3341
|
|
20240510,130300,36606656900,46650,46650,46700,46600,589
|
|
20240510,130200,36579186250,46600,46700,46700,46600,783
|
|
20240510,130100,36542668650,46700,46650,46750,46650,2500
|
|
20240510,130000,36425925700,46650,46600,46650,46600,342
|
|
20240510,125900,36409973700,46650,46650,46650,46600,1120
|
|
20240510,125800,36357726500,46600,46550,46650,46550,495
|
|
20240510,125700,36334656800,46550,46600,46600,46550,929
|
|
20240510,125600,36291368350,46600,46600,46600,46550,660
|
|
20240510,125500,36260625350,46600,46550,46600,46550,834
|
|
20240510,125400,36221784250,46550,46500,46600,46500,779
|
|
20240510,125300,36185530350,46500,46450,46500,46450,1314
|
|
20240510,125200,36124432950,46500,46500,46600,46500,6813
|
|
20240510,125100,35807588200,46500,46400,46500,46300,2739
|
|
20240510,125000,35680479750,46400,46300,46450,46300,1544
|
|
20240510,124900,35608859100,46350,46300,46350,46300,534
|
|
20240510,124800,35584128400,46350,46400,46400,46200,6967
|
|
20240510,124700,35261879450,46400,46450,46500,46400,251
|
|
20240510,124600,35250222850,46450,46350,46500,46350,1758
|
|
20240510,124500,35168590800,46300,46400,46450,46200,2844
|
|
20240510,124400,35036948300,46400,46400,46450,46400,706
|
|
20240510,124300,35004185350,46400,46400,46450,46400,498
|
|
20240510,124200,34981059650,46450,46350,46450,46350,2839
|
|
20240510,124100,34849302800,46350,46350,46400,46300,773
|
|
20240510,124000,34813482950,46350,46300,46350,46250,3031
|
|
20240510,123900,34673060250,46300,46250,46300,46250,585
|
|
20240510,123800,34646000700,46300,46200,46300,46200,1533
|
|
20240510,123700,34575134300,46250,46250,46300,46200,584
|
|
20240510,123600,34548121300,46250,46250,46300,46250,860
|
|
20240510,123500,34508338050,46250,46300,46300,46250,295
|
|
20240510,123400,34494686500,46250,46250,46300,46250,691
|
|
20240510,123300,34462710450,46250,46350,46350,46250,659
|
|
20240510,123200,34432191700,46350,46300,46350,46300,1332
|
|
20240510,123100,34370500100,46300,46200,46300,46200,838
|
|
20240510,123000,34331735500,46200,46150,46250,46150,1611
|
|
20240510,122900,34257295150,46150,46200,46250,46150,608
|
|
20240510,122800,34229198200,46200,46200,46200,46150,298
|
|
20240510,122700,34215430800,46250,46300,46300,46200,2048
|
|
20240510,122600,34120757450,46250,46300,46300,46250,483
|
|
20240510,122500,34098401300,46300,46300,46300,46250,1057
|
|
20240510,122400,34049464450,46250,46200,46250,46200,893
|
|
20240510,122300,34008165350,46250,46350,46350,46250,456
|
|
20240510,122200,33987057000,46350,46250,46350,46200,1797
|
|
20240510,122100,33903877450,46200,46250,46300,46200,475
|
|
20240510,122000,33881915400,46200,46200,46250,46200,52
|
|
20240510,121900,33879512900,46250,46200,46250,46200,877
|
|
20240510,121800,33838989550,46200,46250,46250,46200,264
|
|
20240510,121700,33826780600,46250,46200,46250,46200,999
|
|
20240510,121600,33780589450,46250,46150,46250,46100,1669
|
|
20240510,121500,33703514450,46150,46150,46150,46100,1132
|
|
20240510,121400,33651324550,46150,46150,46150,46100,650
|
|
20240510,121300,33621344050,46150,46100,46150,46050,2035
|
|
20240510,121200,33527523450,46100,46200,46200,46100,2005
|
|
20240510,121100,33434989700,46150,46150,46200,46150,179
|
|
20240510,121000,33426723800,46150,46200,46200,46150,362
|
|
20240510,120900,33410005750,46200,46250,46250,46150,1136
|
|
20240510,120800,33357519650,46200,46300,46300,46200,768
|
|
20240510,120700,33321985850,46300,46250,46300,46200,911
|
|
20240510,120600,33279816950,46250,46200,46250,46200,1535
|
|
20240510,120500,33208837750,46200,46200,46250,46050,5639
|
|
20240510,120400,32948949500,46200,46150,46300,46150,2180
|
|
20240510,120300,32848125550,46150,46100,46250,46100,2359
|
|
20240510,120200,32739103300,46100,46150,46200,46050,1349
|
|
20240510,120100,32676895600,46150,46050,46150,46050,994
|
|
20240510,120000,32631071050,46100,46050,46100,46050,452
|
|
20240510,115900,32610249100,46050,46050,46050,46000,1245
|
|
20240510,115800,32552933350,46000,46000,46050,45950,2896
|
|
20240510,115700,32419769700,46000,45950,46050,45950,3940
|
|
20240510,115600,32238590950,45950,46000,46050,45950,3489
|
|
20240510,115500,32078214650,46050,46050,46100,46000,1454
|
|
20240510,115400,32011282900,46050,46100,46100,46000,3422
|
|
20240510,115300,31853800550,46050,46100,46100,46050,626
|
|
20240510,115200,31824966150,46050,46250,46250,46000,16682
|
|
20240510,115100,31056895750,46200,46200,46250,46200,278
|
|
20240510,115000,31044045550,46200,46250,46250,46200,364
|
|
20240510,114900,31027217700,46300,46250,46300,46200,248
|
|
20240510,114800,31015748300,46250,46150,46250,46150,921
|
|
20240510,114700,30973191400,46150,46200,46200,46150,300
|
|
20240510,114600,30959338250,46200,46150,46250,46150,455
|
|
20240510,114500,30938320350,46200,46200,46200,46150,1504
|
|
20240510,114400,30868882850,46150,46150,46200,46150,679
|
|
20240510,114300,30837528950,46150,46150,46200,46150,278
|
|
20240510,114200,30824689200,46150,46300,46300,46000,31033
|
|
20240510,114100,29393423500,46250,46350,46350,46250,878
|
|
20240510,114000,29352808000,46350,46250,46350,46250,391
|
|
20240510,113900,29334700200,46300,46350,46350,46200,2127
|
|
20240510,113800,29236311400,46350,46350,46350,46300,2409
|
|
20240510,113700,29124735950,46300,46400,46400,46300,2677
|
|
20240510,113600,29000677400,46400,46400,46450,46350,570
|
|
20240510,113500,28974231550,46400,46350,46400,46300,1829
|
|
20240510,113400,28889431650,46350,46450,46450,46300,2920
|
|
20240510,113300,28754039050,46450,46550,46550,46450,3183
|
|
20240510,113200,28606003050,46550,46650,46650,46550,1966
|
|
20240510,113100,28514378150,46600,46600,46600,46550,1094
|
|
20240510,113000,28463411450,46600,46650,46650,46600,528
|
|
20240510,112900,28438793200,46600,46550,46700,46550,905
|
|
20240510,112800,28396572150,46600,46750,46750,46600,1375
|
|
20240510,112700,28332430350,46700,46700,46750,46650,579
|
|
20240510,112600,28305389000,46750,46650,46750,46650,1039
|
|
20240510,112500,28256895100,46650,46600,46650,46550,692
|
|
20240510,112400,28224638050,46600,46600,46700,46550,1862
|
|
20240510,112300,28137867900,46600,46700,46700,46600,1838
|
|
20240510,112200,28052082000,46700,46700,46750,46650,886
|
|
20240510,112100,28010703300,46750,46700,46750,46650,702
|
|
20240510,112000,27977918650,46700,46650,46700,46650,528
|
|
20240510,111900,27953269450,46700,46800,46800,46700,2135
|
|
20240510,111800,27853406000,46800,46650,46800,46650,2316
|
|
20240510,111700,27745165250,46700,46500,46700,46500,1997
|
|
20240510,111600,27652147000,46550,46500,46600,46450,955
|
|
20240510,111500,27607738100,46500,46550,46600,46500,2969
|
|
20240510,111400,27469529750,46550,46550,46600,46550,1121
|
|
20240510,111300,27417305600,46600,46450,46600,46450,3414
|
|
20240510,111200,27258417700,46400,46400,46450,46400,772
|
|
20240510,111100,27222570250,46450,46550,46550,46350,1340
|
|
20240510,111000,27160344550,46550,46400,46600,46350,2066
|
|
20240510,110900,27064409650,46400,46550,46550,46400,1926
|
|
20240510,110800,26974921850,46550,46450,46550,46450,687
|
|
20240510,110700,26942978650,46450,46500,46500,46450,616
|
|
20240510,110600,26914339650,46500,46500,46550,46500,796
|
|
20240510,110500,26877308500,46500,46400,46500,46300,4638
|
|
20240510,110400,26662057200,46350,46350,46450,46350,1900
|
|
20240510,110300,26573907700,46400,46400,46450,46350,1465
|
|
20240510,110200,26505924100,46350,46300,46450,46250,1448
|
|
20240510,110100,26438791250,46300,46200,46300,46200,1887
|
|
20240510,110000,26351530150,46200,46250,46300,46200,3782
|
|
20240510,105900,26176691650,46200,46300,46350,46200,1920
|
|
20240510,105800,26087854450,46350,46300,46400,46150,8602
|
|
20240510,105700,25690114450,46350,46450,46450,46300,3371
|
|
20240510,105600,25533801500,46400,46450,46450,46400,865
|
|
20240510,105500,25493645650,46400,46400,46450,46400,370
|
|
20240510,105400,25476466950,46400,46450,46550,46350,5640
|
|
20240510,105300,25214236000,46400,46550,46550,46400,4859
|
|
20240510,105200,24988553850,46550,46450,46550,46450,998
|
|
20240510,105100,24942141550,46500,46500,46500,46450,871
|
|
20240510,105000,24901653500,46500,46500,46500,46400,620
|
|
20240510,104900,24872836850,46500,46500,46500,46400,1805
|
|
20240510,104800,24789032850,46500,46450,46500,46400,2544
|
|
20240510,104700,24670823800,46450,46550,46550,46400,5428
|
|
20240510,104600,24418727350,46550,46550,46600,46500,2136
|
|
20240510,104500,24319296250,46550,46500,46550,46450,882
|
|
20240510,104400,24278270500,46500,46500,46500,46450,603
|
|
20240510,104300,24250239500,46500,46500,46500,46450,987
|
|
20240510,104200,24204344250,46450,46500,46500,46400,1209
|
|
20240510,104100,24148175050,46450,46500,46550,46450,864
|
|
20240510,104000,24107997800,46500,46500,46550,46500,572
|
|
20240510,103900,24081382050,46500,46550,46550,46400,571
|
|
20240510,103800,24054822600,46550,46500,46550,46400,1355
|
|
20240510,103700,23991867250,46550,46500,46550,46400,1426
|
|
20240510,103600,23925656750,46550,46450,46600,46350,605
|
|
20240510,103500,23897546550,46500,46400,46600,46300,2621
|
|
20240510,103400,23775911350,46400,46450,46450,46350,2351
|
|
20240510,103300,23666771100,46450,46550,46600,46450,2014
|
|
20240510,103200,23573117950,46550,46600,46650,46500,995
|
|
20240510,103100,23526782650,46600,46400,46650,46400,2461
|
|
20240510,103000,23412363000,46400,46300,46400,46300,798
|
|
20240510,102900,23375372700,46350,46350,46400,46300,2667
|
|
20240510,102800,23251839450,46400,46400,46550,46400,2171
|
|
20240510,102700,23151030050,46400,46550,46550,46400,3521
|
|
20240510,102600,22987505300,46500,46600,46650,46500,1367
|
|
20240510,102500,22923844800,46650,46650,46650,46600,581
|
|
20240510,102400,22896755650,46650,46650,46700,46550,2632
|
|
20240510,102300,22774150100,46650,46500,46650,46450,1340
|
|
20240510,102200,22711823550,46450,46450,46450,46300,5652
|
|
20240510,102100,22449743600,46400,46350,46450,46300,1094
|
|
20240510,102000,22399009000,46400,46200,46400,46200,8722
|
|
20240510,101900,21995160450,46200,46250,46350,46150,10215
|
|
20240510,101800,21522899200,46250,46450,46450,46200,6610
|
|
20240510,101700,21216951350,46500,46450,46500,46350,5227
|
|
20240510,101600,20974381050,46500,46550,46550,46450,3231
|
|
20240510,101500,20824125350,46500,46500,46600,46450,18836
|
|
20240510,101400,19948865800,46450,46550,46650,46400,5539
|
|
20240510,101300,19691323200,46600,46600,46700,46400,17655
|
|
20240510,101200,18869854550,46600,46950,46950,46600,15114
|
|
20240510,101100,18163037500,46950,46900,47000,46900,6600
|
|
20240510,101000,17853219600,46950,46900,46950,46900,2437
|
|
20240510,100900,17738851000,46900,46850,46900,46800,1989
|
|
20240510,100800,17645639250,46850,46750,46900,46750,3297
|
|
20240510,100700,17491291000,46800,46850,46900,46700,6625
|
|
20240510,100600,17181329550,46850,46850,46950,46850,4627
|
|
20240510,100500,16964313650,46850,46750,46950,46750,10656
|
|
20240510,100400,16465468750,46700,46900,46950,46700,19790
|
|
20240510,100300,15539047050,46900,46950,47000,46850,7977
|
|
20240510,100200,15164959700,46900,47000,47100,46900,5041
|
|
20240510,100100,14927989500,47000,47100,47200,46950,8676
|
|
20240510,100000,14520098350,47150,47100,47150,46950,6395
|
|
20240510,095900,14219348650,47100,47150,47200,47000,9592
|
|
20240510,095800,13767765600,47150,47150,47200,47100,3954
|
|
20240510,095700,13581379000,47150,47200,47250,47150,4296
|
|
20240510,095600,13378623400,47200,47200,47250,47150,7312
|
|
20240510,095500,13033492800,47200,47350,47350,47200,3567
|
|
20240510,095400,12864945650,47350,47250,47400,47200,6644
|
|
20240510,095300,12550817000,47250,47350,47350,47250,2935
|
|
20240510,095200,12412069950,47300,47450,47450,47250,9168
|
|
20240510,095100,11978470250,47500,47350,47550,47350,3778
|
|
20240510,095000,11799193000,47350,47300,47400,47250,4139
|
|
20240510,094900,11603345950,47300,47350,47400,47300,3337
|
|
20240510,094800,11445476850,47350,47350,47400,47300,3952
|
|
20240510,094700,11258453250,47350,47400,47450,47350,2890
|
|
20240510,094600,11121535750,47400,47450,47500,47400,970
|
|
20240510,094500,11075498750,47500,47450,47550,47450,1967
|
|
20240510,094400,10982077850,47450,47400,47500,47350,4391
|
|
20240510,094300,10773983850,47350,47650,47700,47350,7346
|
|
20240510,094200,10425453950,47650,47650,47750,47650,772
|
|
20240510,094100,10388649700,47700,47750,47750,47700,900
|
|
20240510,094000,10345700600,47750,47750,47800,47700,2274
|
|
20240510,093900,10237158300,47700,47900,47900,47700,2078
|
|
20240510,093800,10137868000,47900,47900,48000,47850,5709
|
|
20240510,093700,9864110000,47850,47700,47850,47650,4007
|
|
20240510,093600,9672761650,47650,47600,47700,47600,1750
|
|
20240510,093500,9589369100,47600,47600,47650,47450,3136
|
|
20240510,093400,9440245800,47600,47750,47750,47550,1443
|
|
20240510,093300,9371512300,47700,47700,47750,47650,1103
|
|
20240510,093200,9318890750,47750,47750,47750,47650,1395
|
|
20240510,093100,9252337700,47750,47700,47850,47650,3313
|
|
20240510,093000,9094014550,47750,47700,47850,47600,5576
|
|
20240510,092900,8827641450,47700,47650,47700,47550,1204
|
|
20240510,092800,8770252500,47650,47600,47750,47450,2412
|
|
20240510,092700,8655463600,47600,47700,47700,47450,3301
|
|
20240510,092600,8498340300,47700,47750,47750,47650,817
|
|
20240510,092500,8459364300,47700,47500,47700,47400,4692
|
|
20240510,092400,8236557550,47450,47450,47500,47400,3505
|
|
20240510,092300,8070316450,47450,47550,47650,47450,9111
|
|
20240510,092200,7637121000,47550,47600,47650,47450,2188
|
|
20240510,092100,7533073500,47450,47600,47600,47450,4218
|
|
20240510,092000,7332660650,47600,47650,47650,47550,1324
|
|
20240510,091900,7269657650,47700,47550,47750,47550,2077
|
|
20240510,091800,7170726950,47600,47800,47800,47600,2993
|
|
20240510,091700,7027952700,47800,47550,47900,47550,2986
|
|
20240510,091600,6885377700,47550,47600,47700,47550,2256
|
|
20240510,091500,6777963150,47600,47650,47850,47600,3339
|
|
20240510,091400,6618674250,47700,47650,47750,47600,2050
|
|
20240510,091300,6520954000,47750,47950,48000,47650,4516
|
|
20240510,091200,6305283650,48000,48100,48100,47850,4578
|
|
20240510,091100,6085524650,48050,48200,48250,47750,7801
|
|
20240510,091000,5710779450,48200,48300,48300,48150,5965
|
|
20240510,090900,5423106450,48300,48150,48400,48150,5827
|
|
20240510,090800,5141604450,48200,48250,48250,48150,4836
|
|
20240510,090700,4908564300,48250,48350,48350,48250,9385
|
|
20240510,090600,4455274450,48400,48100,48450,48050,15664
|
|
20240510,090500,3698706000,48100,47800,48200,47700,14058
|
|
20240510,090400,3024090750,47750,47750,47800,47600,8279
|
|
20240510,090300,2629088300,47700,47450,47700,47450,5804
|
|
20240510,090200,2352773900,47450,47600,47700,47300,5900
|
|
20240510,090100,2072530200,47700,47900,47950,47400,24832
|
|
20240510,090000,888618850,47950,47950,48000,47600,16841
|