577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,183400,1181015600,25700,25700,25700,25700,6886
|
|
20240510,183300,1181015600,25700,25700,25700,25700,0
|
|
20240510,183200,1181015600,25700,25700,25700,25700,0
|
|
20240510,183100,1181015600,25700,25700,25700,25700,0
|
|
20240510,183000,1181015600,25700,25700,25700,25700,0
|
|
20240510,182900,1181015600,25700,25700,25700,25700,0
|
|
20240510,182800,1181015600,25700,25700,25700,25700,0
|
|
20240510,182700,1181015600,25700,25700,25700,25700,0
|
|
20240510,182600,1181015600,25700,25700,25700,25700,0
|
|
20240510,182500,1181015600,25700,25700,25700,25700,0
|
|
20240510,182400,1181015600,25700,25700,25700,25700,0
|
|
20240510,182300,1181015600,25700,25700,25700,25700,0
|
|
20240510,182200,1181015600,25700,25700,25700,25700,0
|
|
20240510,182100,1181015600,25700,25700,25700,25700,0
|
|
20240510,182000,1181015600,25700,25700,25700,25700,0
|
|
20240510,181900,1181015600,25700,25700,25700,25700,0
|
|
20240510,181800,1181015600,25700,25700,25700,25700,0
|
|
20240510,181700,1181015600,25700,25700,25700,25700,0
|
|
20240510,181600,1181015600,25700,25700,25700,25700,0
|
|
20240510,181500,1181015600,25700,25700,25700,25700,0
|
|
20240510,181400,1181015600,25700,25700,25700,25700,0
|
|
20240510,181300,1181015600,25700,25700,25700,25700,0
|
|
20240510,181200,1181015600,25700,25700,25700,25700,0
|
|
20240510,181100,1181015600,25700,25700,25700,25700,0
|
|
20240510,181000,1181015600,25700,25700,25700,25700,0
|
|
20240510,180900,1181015600,25700,25700,25700,25700,0
|
|
20240510,180800,1181015600,25700,25700,25700,25700,0
|
|
20240510,180700,1181015600,25700,25700,25700,25700,0
|
|
20240510,180600,1181015600,25700,25700,25700,25700,0
|
|
20240510,180500,1181015600,25700,25700,25700,25700,0
|
|
20240510,180400,1181015600,25700,25700,25700,25700,6886
|
|
20240510,180300,1181015600,25700,25700,25700,25700,0
|
|
20240510,180200,1181015600,25700,25700,25700,25700,0
|
|
20240510,180100,1181015600,25700,25700,25700,25700,0
|
|
20240510,180000,1181015600,25700,25700,25700,25700,0
|
|
20240510,175900,1181015600,25700,25700,25700,25700,0
|
|
20240510,175800,1181015600,25700,25700,25700,25700,0
|
|
20240510,175700,1181015600,25700,25700,25700,25700,0
|
|
20240510,175600,1181015600,25700,25700,25700,25700,0
|
|
20240510,175500,1181015600,25700,25700,25700,25700,0
|
|
20240510,175400,1181015600,25700,25700,25700,25700,0
|
|
20240510,175300,1181015600,25700,25700,25700,25700,0
|
|
20240510,175200,1181015600,25700,25700,25700,25700,0
|
|
20240510,175100,1181015600,25700,25700,25700,25700,0
|
|
20240510,175000,1181015600,25700,25700,25700,25700,0
|
|
20240510,174900,1181015600,25700,25700,25700,25700,0
|
|
20240510,174800,1181015600,25700,25700,25700,25700,0
|
|
20240510,174700,1181015600,25700,25700,25700,25700,0
|
|
20240510,174600,1181015600,25700,25700,25700,25700,0
|
|
20240510,174500,1181015600,25700,25700,25700,25700,0
|
|
20240510,174400,1181015600,25700,25700,25700,25700,0
|
|
20240510,174300,1181015600,25700,25700,25700,25700,0
|
|
20240510,174200,1181015600,25700,25700,25700,25700,0
|
|
20240510,174100,1181015600,25700,25700,25700,25700,0
|
|
20240510,174000,1181015600,25700,25700,25700,25700,0
|
|
20240510,173900,1181015600,25700,25700,25700,25700,0
|
|
20240510,173800,1181015600,25700,25700,25700,25700,0
|
|
20240510,173700,1181015600,25700,25700,25700,25700,0
|
|
20240510,173600,1181015600,25700,25700,25700,25700,0
|
|
20240510,173500,1181015600,25700,25700,25700,25700,0
|
|
20240510,173400,1181015600,25700,25700,25700,25700,6886
|
|
20240510,173300,1181015600,25700,25700,25700,25700,0
|
|
20240510,173200,1181015600,25700,25700,25700,25700,0
|
|
20240510,173100,1181015600,25700,25700,25700,25700,0
|
|
20240510,173000,1181015600,25700,25700,25700,25700,0
|
|
20240510,172900,1181015600,25700,25700,25700,25700,0
|
|
20240510,172800,1181015600,25700,25700,25700,25700,0
|
|
20240510,172700,1181015600,25700,25700,25700,25700,0
|
|
20240510,172600,1181015600,25700,25700,25700,25700,0
|
|
20240510,172500,1181015600,25700,25700,25700,25700,0
|
|
20240510,172400,1181015600,25700,25700,25700,25700,0
|
|
20240510,172300,1181015600,25700,25700,25700,25700,0
|
|
20240510,172200,1181015600,25700,25700,25700,25700,0
|
|
20240510,172100,1181015600,25700,25700,25700,25700,0
|
|
20240510,172000,1181015600,25700,25700,25700,25700,0
|
|
20240510,171900,1181015600,25700,25700,25700,25700,0
|
|
20240510,171800,1181015600,25700,25700,25700,25700,0
|
|
20240510,171700,1181015600,25700,25700,25700,25700,0
|
|
20240510,171600,1181015600,25700,25700,25700,25700,0
|
|
20240510,171500,1181015600,25700,25700,25700,25700,0
|
|
20240510,171400,1181015600,25700,25700,25700,25700,0
|
|
20240510,171300,1181015600,25700,25700,25700,25700,0
|
|
20240510,171200,1181015600,25700,25700,25700,25700,0
|
|
20240510,171100,1181015600,25700,25700,25700,25700,0
|
|
20240510,171000,1181015600,25700,25700,25700,25700,0
|
|
20240510,170900,1181015600,25700,25700,25700,25700,0
|
|
20240510,170800,1181015600,25700,25700,25700,25700,0
|
|
20240510,170700,1181015600,25700,25700,25700,25700,0
|
|
20240510,170600,1181015600,25700,25700,25700,25700,0
|
|
20240510,170500,1181015600,25700,25700,25700,25700,0
|
|
20240510,170400,1181015600,25700,25700,25700,25700,6886
|
|
20240510,170300,1181015600,25700,25700,25700,25700,0
|
|
20240510,170200,1181015600,25700,25700,25700,25700,0
|
|
20240510,170100,1181015600,25700,25700,25700,25700,0
|
|
20240510,170000,1181015600,25700,25700,25700,25700,0
|
|
20240510,165900,1181015600,25700,25700,25700,25700,0
|
|
20240510,165800,1181015600,25700,25700,25700,25700,0
|
|
20240510,165700,1181015600,25700,25700,25700,25700,0
|
|
20240510,165600,1181015600,25700,25700,25700,25700,0
|
|
20240510,165500,1181015600,25700,25700,25700,25700,0
|
|
20240510,165400,1181015600,25700,25700,25700,25700,0
|
|
20240510,165300,1181015600,25700,25700,25700,25700,0
|
|
20240510,165200,1181015600,25700,25700,25700,25700,0
|
|
20240510,165100,1181015600,25700,25700,25700,25700,0
|
|
20240510,165000,1181015600,25700,25700,25700,25700,0
|
|
20240510,164900,1181015600,25700,25700,25700,25700,0
|
|
20240510,164800,1181015600,25700,25700,25700,25700,0
|
|
20240510,164700,1181015600,25700,25700,25700,25700,0
|
|
20240510,164600,1181015600,25700,25700,25700,25700,0
|
|
20240510,164500,1181015600,25700,25700,25700,25700,0
|
|
20240510,164400,1181015600,25700,25700,25700,25700,0
|
|
20240510,164300,1181015600,25700,25700,25700,25700,0
|
|
20240510,164200,1181015600,25700,25700,25700,25700,0
|
|
20240510,164100,1181015600,25700,25700,25700,25700,0
|
|
20240510,164000,1181015600,25700,25700,25700,25700,0
|
|
20240510,163900,1181015600,25700,25700,25700,25700,0
|
|
20240510,163800,1181015600,25700,25700,25700,25700,0
|
|
20240510,163700,1181015600,25700,25700,25700,25700,0
|
|
20240510,163600,1181015600,25700,25700,25700,25700,0
|
|
20240510,163500,1181015600,25700,25700,25700,25700,0
|
|
20240510,163400,1181015600,25700,25700,25700,25700,6886
|
|
20240510,163300,1181015600,25700,25700,25700,25700,0
|
|
20240510,163200,1181015600,25700,25700,25700,25700,0
|
|
20240510,163100,1181015600,25700,25700,25700,25700,0
|
|
20240510,163000,1181015600,25700,25700,25700,25700,0
|
|
20240510,162900,1181015600,25700,25700,25700,25700,0
|
|
20240510,162800,1181015600,25700,25700,25700,25700,0
|
|
20240510,162700,1181015600,25700,25700,25700,25700,0
|
|
20240510,162600,1181015600,25700,25700,25700,25700,0
|
|
20240510,162500,1181015600,25700,25700,25700,25700,0
|
|
20240510,162400,1181015600,25700,25700,25700,25700,0
|
|
20240510,162300,1181015600,25700,25700,25700,25700,0
|
|
20240510,162200,1181015600,25700,25700,25700,25700,0
|
|
20240510,162100,1181015600,25700,25700,25700,25700,0
|
|
20240510,162000,1181015600,25700,25700,25700,25700,0
|
|
20240510,161900,1181015600,25700,25700,25700,25700,0
|
|
20240510,161800,1181015600,25700,25700,25700,25700,0
|
|
20240510,161700,1181015600,25700,25700,25700,25700,0
|
|
20240510,161600,1181015600,25700,25700,25700,25700,0
|
|
20240510,161500,1181015600,25700,25700,25700,25700,0
|
|
20240510,161400,1181015600,25700,25700,25700,25700,0
|
|
20240510,161300,1181015600,25700,25700,25700,25700,0
|
|
20240510,161200,1181015600,25700,25700,25700,25700,0
|
|
20240510,161100,1181015600,25700,25700,25700,25700,0
|
|
20240510,161000,1181015600,25700,25700,25700,25700,0
|
|
20240510,160900,1181015600,25700,25700,25700,25700,0
|
|
20240510,160800,1181015600,25700,25700,25700,25700,0
|
|
20240510,160700,1181015600,25700,25700,25700,25700,0
|
|
20240510,160600,1181015600,25700,25700,25700,25700,0
|
|
20240510,160500,1181015600,25700,25700,25700,25700,0
|
|
20240510,160400,1181015600,25700,25700,25700,25700,6886
|
|
20240510,160300,1181015600,25700,25700,25700,25700,0
|
|
20240510,160200,1181015600,25700,25700,25700,25700,0
|
|
20240510,160100,1181015600,25700,25700,25700,25700,0
|
|
20240510,160000,1181015600,25700,25700,25700,25700,0
|
|
20240510,155900,1181015600,25700,25700,25700,25700,0
|
|
20240510,155800,1181015600,25700,25700,25700,25700,0
|
|
20240510,155700,1181015600,25700,25700,25700,25700,0
|
|
20240510,155600,1181015600,25700,25700,25700,25700,0
|
|
20240510,155500,1181015600,25700,25700,25700,25700,0
|
|
20240510,155400,1181015600,25700,25700,25700,25700,0
|
|
20240510,155300,1181015600,25700,25700,25700,25700,0
|
|
20240510,155200,1181015600,25700,25700,25700,25700,0
|
|
20240510,155100,1181015600,25700,25700,25700,25700,0
|
|
20240510,155000,1181015600,25700,25700,25700,25700,0
|
|
20240510,154900,1181015600,25700,25700,25700,25700,0
|
|
20240510,154800,1181015600,25700,25700,25700,25700,0
|
|
20240510,154700,1181015600,25700,25700,25700,25700,0
|
|
20240510,154600,1181015600,25700,25700,25700,25700,0
|
|
20240510,154500,1181015600,25700,25700,25700,25700,0
|
|
20240510,154400,1181015600,25700,25700,25700,25700,0
|
|
20240510,154300,1181015600,25700,25700,25700,25700,0
|
|
20240510,154200,1181015600,25700,25700,25700,25700,0
|
|
20240510,154100,1181015600,25700,25700,25700,25700,0
|
|
20240510,154000,1181015600,25700,25700,25700,25700,0
|
|
20240510,153900,1181015600,25700,25700,25700,25700,0
|
|
20240510,153800,1181015600,25700,25700,25700,25700,0
|
|
20240510,153700,1181015600,25700,25700,25700,25700,0
|
|
20240510,153600,1181015600,25700,25700,25700,25700,0
|
|
20240510,153500,1181015600,25700,25700,25700,25700,0
|
|
20240510,153400,1181015600,25700,25700,25700,25700,6886
|
|
20240510,153300,1181015600,25700,25700,25700,25700,0
|
|
20240510,153200,1181015600,25700,25700,25700,25700,0
|
|
20240510,153100,1181015600,25700,25700,25700,25700,0
|
|
20240510,153000,1181015600,25700,25700,25700,25700,6886
|
|
20240510,152900,1004045400,25550,25550,25550,25550,0
|
|
20240510,152800,1004045400,25550,25550,25550,25550,0
|
|
20240510,152700,1004045400,25550,25550,25550,25550,0
|
|
20240510,152600,1004045400,25550,25550,25550,25550,0
|
|
20240510,152500,1004045400,25550,25550,25550,25550,0
|
|
20240510,152400,1004045400,25550,25550,25550,25550,0
|
|
20240510,152300,1004045400,25550,25550,25550,25550,0
|
|
20240510,152200,1004045400,25550,25550,25550,25550,0
|
|
20240510,152100,1004045400,25550,25550,25550,25550,0
|
|
20240510,152000,1004045400,25550,25550,25550,25550,0
|
|
20240510,151900,1004045400,25550,25500,25550,25450,1434
|
|
20240510,151800,967438250,25450,25500,25550,25450,353
|
|
20240510,151700,958437600,25550,25550,25550,25550,164
|
|
20240510,151600,954247400,25550,25450,25550,25450,119
|
|
20240510,151500,951207150,25550,25500,25550,25500,604
|
|
20240510,151400,935796100,25450,25500,25500,25450,268
|
|
20240510,151300,928963500,25450,25450,25500,25450,183
|
|
20240510,151200,924298700,25500,25450,25500,25450,40
|
|
20240510,151100,923280550,25500,25500,25500,25450,129
|
|
20240510,151000,919997350,25450,25500,25500,25400,91
|
|
20240510,150900,917681550,25500,25450,25500,25400,6
|
|
20240510,150800,917528800,25400,25400,25500,25400,87
|
|
20240510,150700,915318800,25500,25500,25500,25500,4
|
|
20240510,150600,915216800,25400,25500,25550,25400,2571
|
|
20240510,150500,849815500,25500,25550,25550,25500,12
|
|
20240510,150400,849509400,25500,25550,25550,25500,8
|
|
20240510,150300,849305250,25550,25550,25550,25500,53
|
|
20240510,150200,847951150,25550,25550,25550,25550,3
|
|
20240510,150100,847874500,25550,25550,25550,25500,12
|
|
20240510,150000,847568350,25550,25550,25550,25550,9
|
|
20240510,145900,847338400,25500,25550,25550,25500,73
|
|
20240510,145800,845474250,25500,25500,25500,25500,51
|
|
20240510,145700,844173750,25500,25500,25500,25500,1
|
|
20240510,145600,844148250,25550,25550,25550,25550,0
|
|
20240510,145500,844148250,25550,25550,25550,25550,0
|
|
20240510,145400,844148250,25550,25550,25550,25550,52
|
|
20240510,145300,842819650,25550,25550,25550,25550,49
|
|
20240510,145200,841567700,25550,25450,25550,25450,217
|
|
20240510,145100,836029200,25500,25500,25500,25500,55
|
|
20240510,145000,834626700,25450,25450,25450,25450,1
|
|
20240510,144900,834601250,25500,25500,25500,25500,100
|
|
20240510,144800,832051250,25350,25400,25400,25350,573
|
|
20240510,144700,817497350,25350,25350,25350,25350,25
|
|
20240510,144600,816863600,25400,25400,25400,25400,34
|
|
20240510,144500,816000000,25400,25400,25400,25400,0
|
|
20240510,144400,816000000,25400,25400,25400,25400,264
|
|
20240510,144300,809294400,25450,25450,25450,25450,0
|
|
20240510,144200,809294400,25450,25450,25450,25450,0
|
|
20240510,144100,809294400,25450,25450,25450,25450,0
|
|
20240510,144000,809294400,25450,25400,25450,25400,521
|
|
20240510,143900,796042500,25400,25400,25400,25400,400
|
|
20240510,143800,785882500,25400,25400,25400,25400,8
|
|
20240510,143700,785679300,25400,25400,25400,25400,0
|
|
20240510,143600,785679300,25400,25400,25400,25400,0
|
|
20240510,143500,785679300,25400,25400,25400,25400,0
|
|
20240510,143400,785679300,25400,25400,25400,25400,0
|
|
20240510,143300,785679300,25400,25400,25400,25400,0
|
|
20240510,143200,785679300,25400,25400,25400,25400,0
|
|
20240510,143100,785679300,25400,25450,25450,25400,301
|
|
20240510,143000,778018900,25450,25450,25450,25450,0
|
|
20240510,142900,778018900,25450,25450,25450,25450,0
|
|
20240510,142800,778018900,25450,25450,25450,25450,0
|
|
20240510,142700,778018900,25450,25450,25450,25450,1
|
|
20240510,142600,777993450,25400,25400,25400,25400,201
|
|
20240510,142500,772888050,25400,25400,25400,25400,1
|
|
20240510,142400,772862650,25450,25450,25450,25450,0
|
|
20240510,142300,772862650,25450,25450,25450,25450,32
|
|
20240510,142200,772048250,25450,25450,25450,25450,0
|
|
20240510,142100,772048250,25450,25450,25450,25450,1
|
|
20240510,142000,772022800,25450,25450,25450,25450,3
|
|
20240510,141900,771946450,25450,25400,25450,25400,103
|
|
20240510,141800,769325150,25450,25450,25450,25450,0
|
|
20240510,141700,769325150,25450,25400,25450,25400,951
|
|
20240510,141600,745164750,25400,25450,25450,25400,92
|
|
20240510,141500,742827850,25500,25500,25500,25500,0
|
|
20240510,141400,742827850,25500,25500,25500,25500,55
|
|
20240510,141300,741425350,25450,25500,25500,25450,249
|
|
20240510,141200,735085800,25450,25450,25500,25450,504
|
|
20240510,141100,722233900,25500,25500,25500,25500,49
|
|
20240510,141000,720984400,25500,25450,25500,25450,1000
|
|
20240510,140900,695484450,25450,25500,25500,25450,150
|
|
20240510,140800,691664450,25400,25450,25500,25400,545
|
|
20240510,140700,677783000,25450,25400,25450,25400,22
|
|
20240510,140600,677224050,25400,25450,25500,25400,61
|
|
20240510,140500,675668800,25450,25300,25450,25300,857
|
|
20240510,140400,653882900,25350,25400,25450,25350,436
|
|
20240510,140300,642811700,25500,25350,25500,25350,500
|
|
20240510,140200,630094450,25350,25300,25350,25300,195
|
|
20240510,140100,625152900,25300,25300,25400,25300,666
|
|
20240510,140000,608271650,25350,25200,25350,25200,46
|
|
20240510,135900,607105700,25400,25400,25400,25400,37
|
|
20240510,135800,606165900,25400,25400,25400,25400,10
|
|
20240510,135700,605911900,25400,25200,25450,25200,555
|
|
20240510,135600,591814100,25200,25200,25200,25200,45
|
|
20240510,135500,590680100,25200,25200,25200,25200,20
|
|
20240510,135400,590176100,25200,25200,25200,25200,56
|
|
20240510,135300,588764900,25150,25150,25150,25150,1
|
|
20240510,135200,588739750,25150,25150,25150,25150,0
|
|
20240510,135100,588739750,25150,25150,25150,25150,7
|
|
20240510,135000,588563700,25150,25150,25150,25150,2
|
|
20240510,134900,588513400,25150,25150,25150,25150,153
|
|
20240510,134800,584665450,25100,25100,25100,25100,0
|
|
20240510,134700,584665450,25100,25100,25100,25100,67
|
|
20240510,134600,582983750,25150,25150,25150,25150,88
|
|
20240510,134500,580770550,25150,25150,25150,25150,2
|
|
20240510,134400,580720250,25200,25200,25200,25150,116
|
|
20240510,134300,577802100,25200,25150,25200,25150,1150
|
|
20240510,134200,548859450,25100,25100,25100,25100,111
|
|
20240510,134100,546073350,25100,25150,25150,25100,1928
|
|
20240510,134000,497642700,25200,25200,25200,25200,51
|
|
20240510,133900,496357500,25200,25200,25200,25200,2
|
|
20240510,133800,496307100,25200,25200,25200,25200,0
|
|
20240510,133700,496307100,25200,25200,25200,25200,78
|
|
20240510,133600,494341500,25200,25200,25200,25200,0
|
|
20240510,133500,494341500,25200,25200,25200,25200,5
|
|
20240510,133400,494215500,25150,25200,25200,25150,52
|
|
20240510,133300,492905150,25200,25200,25200,25150,79
|
|
20240510,133200,490914500,25200,25150,25200,25150,53
|
|
20240510,133100,489579050,25200,25250,25250,25150,98
|
|
20240510,133000,487107850,25200,25200,25200,25200,10
|
|
20240510,132900,486855850,25200,25250,25250,25200,42
|
|
20240510,132800,485795500,25150,25150,25150,25150,1
|
|
20240510,132700,485770350,25150,25150,25150,25150,0
|
|
20240510,132600,485770350,25150,25250,25250,25150,119
|
|
20240510,132500,482773500,25200,25200,25200,25200,0
|
|
20240510,132400,482773500,25200,25200,25200,25200,181
|
|
20240510,132300,478212300,25250,25250,25250,25250,0
|
|
20240510,132200,478212300,25250,25200,25250,25200,123
|
|
20240510,132100,475106600,25250,25250,25250,25250,59
|
|
20240510,132000,473616850,25200,25250,25250,25200,188
|
|
20240510,131900,468870350,25250,25250,25250,25250,0
|
|
20240510,131800,468870350,25250,25200,25250,25200,208
|
|
20240510,131700,463623650,25250,25250,25250,25250,12
|
|
20240510,131600,463320650,25200,25200,25200,25200,0
|
|
20240510,131500,463320650,25200,25200,25200,25200,22
|
|
20240510,131400,462766250,25200,25200,25200,25200,2
|
|
20240510,131300,462715850,25250,25250,25250,25250,10
|
|
20240510,131200,462463350,25200,25200,25200,25200,5
|
|
20240510,131100,462337350,25200,25200,25200,25200,29
|
|
20240510,131000,461606550,25200,25200,25200,25200,20
|
|
20240510,130900,461102550,25150,25200,25200,25150,89
|
|
20240510,130800,458859800,25200,25250,25250,25200,1122
|
|
20240510,130700,430570300,25250,25250,25250,25250,0
|
|
20240510,130600,430570300,25250,25250,25250,25250,57
|
|
20240510,130500,429131050,25250,25250,25250,25250,0
|
|
20240510,130400,429131050,25250,25250,25250,25250,177
|
|
20240510,130300,424661800,25250,25250,25250,25250,1
|
|
20240510,130200,424636550,25300,25300,25300,25300,15
|
|
20240510,130100,424257050,25300,25300,25300,25300,2
|
|
20240510,130000,424206450,25300,25300,25300,25300,35
|
|
20240510,125900,423320950,25250,25250,25250,25250,0
|
|
20240510,125800,423320950,25250,25250,25250,25250,0
|
|
20240510,125700,423320950,25250,25250,25250,25250,3
|
|
20240510,125600,423245200,25250,25250,25250,25250,1
|
|
20240510,125500,423219950,25350,25300,25350,25300,59
|
|
20240510,125400,421724600,25300,25300,25300,25300,1
|
|
20240510,125300,421699300,25350,25350,25350,25350,0
|
|
20240510,125200,421699300,25350,25350,25350,25350,47
|
|
20240510,125100,420507850,25300,25300,25300,25300,106
|
|
20240510,125000,417826050,25300,25350,25350,25300,4
|
|
20240510,124900,417724700,25400,25400,25400,25400,2
|
|
20240510,124800,417673900,25500,25500,25500,25500,0
|
|
20240510,124700,417673900,25500,25450,25500,25450,64
|
|
20240510,124600,416041950,25500,25450,25500,25450,16
|
|
20240510,124500,415634050,25450,25350,25450,25350,14
|
|
20240510,124400,415278350,25250,25350,25400,25250,3
|
|
20240510,124300,415202350,25300,25300,25300,25300,932
|
|
20240510,124200,391622750,25300,25300,25300,25300,0
|
|
20240510,124100,391622750,25300,25300,25300,25300,40
|
|
20240510,124000,390610750,25250,25250,25250,25250,0
|
|
20240510,123900,390610750,25250,25250,25250,25250,0
|
|
20240510,123800,390610750,25250,25250,25250,25250,1
|
|
20240510,123700,390585500,25250,25250,25250,25250,35
|
|
20240510,123600,389701750,25250,25250,25300,25250,5
|
|
20240510,123500,389575450,25250,25200,25250,25200,22
|
|
20240510,123400,389021000,25250,25250,25250,25250,0
|
|
20240510,123300,389021000,25250,25250,25250,25250,2
|
|
20240510,123200,388970500,25250,25300,25300,25250,47
|
|
20240510,123100,387781450,25250,25250,25250,25200,109
|
|
20240510,123000,385029250,25250,25250,25250,25250,100
|
|
20240510,122900,382504250,25250,25200,25250,25200,22
|
|
20240510,122800,381948950,25250,25250,25250,25250,8
|
|
20240510,122700,381746950,25250,25250,25250,25250,40
|
|
20240510,122600,380736950,25200,25200,25200,25200,0
|
|
20240510,122500,380736950,25200,25200,25200,25200,1
|
|
20240510,122400,380711750,25250,25250,25250,25250,5
|
|
20240510,122300,380585500,25250,25250,25250,25250,0
|
|
20240510,122200,380585500,25250,25250,25250,25200,449
|
|
20240510,122100,369262050,25250,25250,25250,25250,0
|
|
20240510,122000,369262050,25250,25250,25250,25250,0
|
|
20240510,121900,369262050,25250,25250,25250,25250,5
|
|
20240510,121800,369135800,25250,25300,25300,25250,17
|
|
20240510,121700,368706050,25300,25300,25300,25300,0
|
|
20240510,121600,368706050,25300,25300,25300,25300,196
|
|
20240510,121500,363747250,25300,25300,25300,25300,0
|
|
20240510,121400,363747250,25300,25300,25300,25300,0
|
|
20240510,121300,363747250,25300,25300,25300,25300,0
|
|
20240510,121200,363747250,25300,25300,25300,25300,1
|
|
20240510,121100,363721950,25300,25300,25300,25300,0
|
|
20240510,121000,363721950,25300,25300,25300,25300,0
|
|
20240510,120900,363721950,25300,25300,25300,25300,27
|
|
20240510,120800,363038850,25300,25300,25300,25300,0
|
|
20240510,120700,363038850,25300,25300,25300,25300,0
|
|
20240510,120600,363038850,25300,25300,25300,25300,34
|
|
20240510,120500,362178650,25300,25300,25300,25300,0
|
|
20240510,120400,362178650,25300,25300,25300,25300,0
|
|
20240510,120300,362178650,25300,25300,25300,25300,33
|
|
20240510,120200,361343750,25300,25300,25300,25300,0
|
|
20240510,120100,361343750,25300,25300,25300,25300,0
|
|
20240510,120000,361343750,25300,25300,25300,25300,1
|
|
20240510,115900,361318450,25300,25300,25300,25300,0
|
|
20240510,115800,361318450,25300,25300,25300,25300,30
|
|
20240510,115700,360559450,25350,25350,25350,25350,3
|
|
20240510,115600,360483400,25350,25350,25350,25350,0
|
|
20240510,115500,360483400,25350,25350,25350,25350,1
|
|
20240510,115400,360458050,25350,25350,25350,25350,0
|
|
20240510,115300,360458050,25350,25350,25350,25350,1
|
|
20240510,115200,360432700,25400,25400,25400,25400,0
|
|
20240510,115100,360432700,25400,25400,25400,25400,0
|
|
20240510,115000,360432700,25400,25400,25400,25400,9
|
|
20240510,114900,360204100,25400,25400,25400,25400,0
|
|
20240510,114800,360204100,25400,25500,25550,25400,397
|
|
20240510,114700,350066500,25400,25350,25400,25350,49
|
|
20240510,114600,348822050,25350,25350,25350,25350,1
|
|
20240510,114500,348796700,25350,25350,25350,25350,0
|
|
20240510,114400,348796700,25350,25350,25350,25350,92
|
|
20240510,114300,346464500,25350,25350,25350,25350,0
|
|
20240510,114200,346464500,25350,25350,25350,25350,1
|
|
20240510,114100,346439150,25300,25300,25300,25300,1
|
|
20240510,114000,346413850,25350,25350,25350,25350,0
|
|
20240510,113900,346413850,25350,25350,25350,25350,1
|
|
20240510,113800,346388500,25300,25300,25300,25300,0
|
|
20240510,113700,346388500,25300,25300,25300,25300,0
|
|
20240510,113600,346388500,25300,25300,25300,25300,0
|
|
20240510,113500,346388500,25300,25300,25300,25300,1
|
|
20240510,113400,346363200,25300,25300,25300,25300,1
|
|
20240510,113300,346337900,25350,25350,25350,25350,71
|
|
20240510,113200,344538050,25350,25350,25350,25350,0
|
|
20240510,113100,344538050,25350,25350,25350,25350,0
|
|
20240510,113000,344538050,25350,25300,25400,25300,135
|
|
20240510,112900,341116400,25300,25250,25300,25250,114
|
|
20240510,112800,338232800,25300,25250,25300,25250,219
|
|
20240510,112700,332698050,25250,25250,25250,25250,15
|
|
20240510,112600,332319300,25300,25300,25300,25300,15
|
|
20240510,112500,331939800,25300,25300,25300,25300,100
|
|
20240510,112400,329409800,25250,25250,25250,25250,0
|
|
20240510,112300,329409800,25250,25250,25250,25250,100
|
|
20240510,112200,326884800,25250,25200,25250,25200,210
|
|
20240510,112100,321587800,25250,25250,25250,25250,114
|
|
20240510,112000,318709300,25250,25250,25250,25250,6
|
|
20240510,111900,318557800,25250,25250,25250,25250,105
|
|
20240510,111800,315906550,25150,25200,25200,25150,219
|
|
20240510,111700,310393700,25200,25150,25200,25150,200
|
|
20240510,111600,305358700,25100,25100,25100,25100,100
|
|
20240510,111500,302848700,25100,25100,25100,25100,1
|
|
20240510,111400,302823600,25100,25150,25150,25100,517
|
|
20240510,111300,289834550,25150,25150,25150,25150,0
|
|
20240510,111200,289834550,25150,25150,25150,25150,0
|
|
20240510,111100,289834550,25150,25200,25200,25150,20
|
|
20240510,111000,289331050,25150,25150,25150,25150,82
|
|
20240510,110900,287268750,25150,25150,25150,25150,122
|
|
20240510,110800,284200450,25150,25150,25150,25150,0
|
|
20240510,110700,284200450,25150,25150,25150,25150,0
|
|
20240510,110600,284200450,25150,25150,25150,25150,38
|
|
20240510,110500,283244750,25100,25100,25100,25100,0
|
|
20240510,110400,283244750,25100,25100,25100,25100,0
|
|
20240510,110300,283244750,25100,25100,25150,25100,157
|
|
20240510,110200,279304000,25150,25150,25150,25150,6
|
|
20240510,110100,279153100,25150,25150,25150,25150,11
|
|
20240510,110000,278876450,25150,25150,25150,25150,234
|
|
20240510,105900,272991350,25150,25150,25150,25150,109
|
|
20240510,105800,270250000,25150,25150,25150,25150,549
|
|
20240510,105700,256442650,25150,25150,25150,25150,0
|
|
20240510,105600,256442650,25150,25200,25200,25150,83
|
|
20240510,105500,254351600,25200,25200,25200,25200,22
|
|
20240510,105400,253797200,25200,25200,25200,25200,119
|
|
20240510,105300,250798400,25200,25200,25200,25200,81
|
|
20240510,105200,248757200,25250,25250,25250,25250,10
|
|
20240510,105100,248504700,25200,25200,25200,25200,0
|
|
20240510,105000,248504700,25200,25200,25200,25200,1
|
|
20240510,104900,248479500,25200,25250,25250,25200,15
|
|
20240510,104800,248101000,25250,25250,25250,25250,0
|
|
20240510,104700,248101000,25250,25250,25250,25250,0
|
|
20240510,104600,248101000,25250,25250,25250,25250,0
|
|
20240510,104500,248101000,25250,25200,25250,25150,530
|
|
20240510,104400,234744750,25200,25200,25200,25200,1
|
|
20240510,104300,234719550,25200,25200,25200,25200,61
|
|
20240510,104200,233182350,25200,25200,25200,25200,15
|
|
20240510,104100,232804350,25200,25250,25250,25200,14
|
|
20240510,104000,232450950,25250,25250,25250,25250,59
|
|
20240510,103900,230961200,25250,25200,25250,25200,42
|
|
20240510,103800,229902000,25250,25200,25250,25200,106
|
|
20240510,103700,227230500,25200,25200,25200,25200,13
|
|
20240510,103600,226902900,25250,25250,25250,25250,0
|
|
20240510,103500,226902900,25250,25250,25250,25250,15
|
|
20240510,103400,226524150,25250,25250,25250,25250,2
|
|
20240510,103300,226473650,25250,25250,25250,25250,5
|
|
20240510,103200,226347400,25250,25200,25250,25200,31
|
|
20240510,103100,225566100,25250,25250,25250,25200,736
|
|
20240510,103000,206986400,25300,25300,25300,25300,11
|
|
20240510,102900,206708100,25400,25400,25400,25400,1
|
|
20240510,102800,206682700,25400,25400,25400,25400,0
|
|
20240510,102700,206682700,25400,25250,25400,25250,23
|
|
20240510,102600,206100600,25400,25400,25400,25400,8
|
|
20240510,102500,205897400,25400,25400,25400,25250,1426
|
|
20240510,102400,169811300,25400,25400,25400,25400,0
|
|
20240510,102300,169811300,25400,25400,25400,25400,0
|
|
20240510,102200,169811300,25400,25400,25400,25400,15
|
|
20240510,102100,169430300,25400,25400,25400,25400,0
|
|
20240510,102000,169430300,25400,25400,25400,25400,0
|
|
20240510,101900,169430300,25400,25400,25400,25400,153
|
|
20240510,101800,165544100,25400,25400,25400,25400,0
|
|
20240510,101700,165544100,25400,25400,25400,25400,33
|
|
20240510,101600,164705900,25400,25400,25400,25400,0
|
|
20240510,101500,164705900,25400,25400,25400,25400,2
|
|
20240510,101400,164655100,25400,25400,25400,25400,2
|
|
20240510,101300,164604300,25400,25400,25400,25400,34
|
|
20240510,101200,163740700,25400,25400,25400,25400,200
|
|
20240510,101100,158660700,25400,25350,25400,25350,88
|
|
20240510,101000,156429850,25350,25350,25350,25300,72
|
|
20240510,100900,154605650,25350,25350,25350,25350,0
|
|
20240510,100800,154605650,25350,25350,25350,25350,66
|
|
20240510,100700,152932550,25350,25350,25350,25350,5
|
|
20240510,100600,152805800,25350,25350,25350,25350,575
|
|
20240510,100500,138229550,25350,25350,25350,25350,0
|
|
20240510,100400,138229550,25350,25350,25350,25350,0
|
|
20240510,100300,138229550,25350,25350,25350,25350,30
|
|
20240510,100200,137469050,25350,25350,25350,25350,0
|
|
20240510,100100,137469050,25350,25350,25350,25350,10
|
|
20240510,100000,137215550,25400,25400,25400,25400,37
|
|
20240510,095900,136275750,25400,25400,25400,25400,0
|
|
20240510,095800,136275750,25400,25400,25400,25400,0
|
|
20240510,095700,136275750,25400,25400,25400,25400,1
|
|
20240510,095600,136250350,25350,25350,25350,25350,1
|
|
20240510,095500,136225000,25350,25350,25350,25350,27
|
|
20240510,095400,135540550,25350,25400,25400,25350,24
|
|
20240510,095300,134932050,25400,25450,25450,25400,196
|
|
20240510,095200,129953600,25400,25400,25400,25400,0
|
|
20240510,095100,129953600,25400,25400,25400,25400,6
|
|
20240510,095000,129801200,25400,25400,25400,25350,104
|
|
20240510,094900,127164500,25400,25400,25400,25400,686
|
|
20240510,094800,109740100,25450,25450,25450,25450,395
|
|
20240510,094700,99687350,25500,25500,25500,25500,0
|
|
20240510,094600,99687350,25500,25500,25500,25500,1
|
|
20240510,094500,99661850,25450,25450,25450,25450,0
|
|
20240510,094400,99661850,25450,25450,25450,25400,279
|
|
20240510,094300,92562450,25450,25400,25450,25400,25
|
|
20240510,094200,91926700,25450,25450,25450,25450,20
|
|
20240510,094100,91417700,25450,25500,25500,25450,269
|
|
20240510,094000,84571400,25500,25500,25500,25500,120
|
|
20240510,093900,81511400,25600,25500,25600,25500,76
|
|
20240510,093800,79573300,25500,25500,25500,25500,12
|
|
20240510,093700,79267300,25450,25450,25450,25450,0
|
|
20240510,093600,79267300,25450,25450,25450,25450,0
|
|
20240510,093500,79267300,25450,25450,25450,25450,2
|
|
20240510,093400,79216400,25500,25500,25500,25500,15
|
|
20240510,093300,78833900,25500,25500,25500,25500,0
|
|
20240510,093200,78833900,25500,25500,25500,25500,1
|
|
20240510,093100,78808400,25500,25500,25500,25500,112
|
|
20240510,093000,75952400,25450,25450,25450,25450,0
|
|
20240510,092900,75952400,25450,25450,25450,25400,76
|
|
20240510,092800,74018350,25450,25400,25450,25400,23
|
|
20240510,092700,73433400,25400,25400,25400,25400,81
|
|
20240510,092600,71376000,25450,25400,25450,25400,66
|
|
20240510,092500,69696750,25400,25400,25450,25400,86
|
|
20240510,092400,67508300,25450,25450,25450,25450,109
|
|
20240510,092300,64734250,25450,25550,25550,25450,885
|
|
20240510,092200,42145000,25600,25600,25600,25550,728
|
|
20240510,092100,23517800,25600,25600,25650,25600,9
|
|
20240510,092000,23287350,25600,25650,25650,25600,256
|
|
20240510,091900,16721750,25650,25650,25650,25650,15
|
|
20240510,091800,16337000,25650,25650,25650,25650,5
|
|
20240510,091700,16208750,25800,25800,25800,25800,10
|
|
20240510,091600,15950750,25800,25800,25800,25800,1
|
|
20240510,091500,15924950,25650,25650,25650,25650,20
|
|
20240510,091400,15411950,25650,25650,25650,25650,0
|
|
20240510,091300,15411950,25650,25750,25750,25650,154
|
|
20240510,091200,11456000,25700,25700,25700,25700,1
|
|
20240510,091100,11430300,25700,25750,25750,25700,68
|
|
20240510,091000,9682000,25750,25750,25750,25750,7
|
|
20240510,090900,9501750,25750,25750,25750,25750,108
|
|
20240510,090800,6720750,25750,25750,25750,25750,4
|
|
20240510,090700,6617750,25750,25750,25750,25750,8
|
|
20240510,090600,6411750,25750,25750,25750,25750,24
|
|
20240510,090500,5793750,25750,25750,25750,25750,0
|
|
20240510,090400,5793750,25750,25750,25750,25750,85
|
|
20240510,090300,3605000,25750,25750,25750,25750,0
|
|
20240510,090200,3605000,25750,25750,25750,25750,5
|
|
20240510,090100,3476250,25750,25750,25750,25750,113
|
|
20240510,090000,566500,25750,25750,25750,25750,22
|