579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,183600,514086750,21200,21200,21200,21200,517
|
|
20240510,183500,514086750,21200,21200,21200,21200,0
|
|
20240510,183400,514086750,21200,21200,21200,21200,0
|
|
20240510,183300,514086750,21200,21200,21200,21200,0
|
|
20240510,183200,514086750,21200,21200,21200,21200,0
|
|
20240510,183100,514086750,21200,21200,21200,21200,0
|
|
20240510,183000,514086750,21200,21200,21200,21200,0
|
|
20240510,182900,514086750,21200,21200,21200,21200,0
|
|
20240510,182800,514086750,21200,21200,21200,21200,0
|
|
20240510,182700,514086750,21200,21200,21200,21200,0
|
|
20240510,182600,514086750,21200,21200,21200,21200,0
|
|
20240510,182500,514086750,21200,21200,21200,21200,0
|
|
20240510,182400,514086750,21200,21200,21200,21200,0
|
|
20240510,182300,514086750,21200,21200,21200,21200,0
|
|
20240510,182200,514086750,21200,21200,21200,21200,0
|
|
20240510,182100,514086750,21200,21200,21200,21200,0
|
|
20240510,182000,514086750,21200,21200,21200,21200,0
|
|
20240510,181900,514086750,21200,21200,21200,21200,0
|
|
20240510,181800,514086750,21200,21200,21200,21200,0
|
|
20240510,181700,514086750,21200,21200,21200,21200,0
|
|
20240510,181600,514086750,21200,21200,21200,21200,0
|
|
20240510,181500,514086750,21200,21200,21200,21200,0
|
|
20240510,181400,514086750,21200,21200,21200,21200,0
|
|
20240510,181300,514086750,21200,21200,21200,21200,0
|
|
20240510,181200,514086750,21200,21200,21200,21200,0
|
|
20240510,181100,514086750,21200,21200,21200,21200,0
|
|
20240510,181000,514086750,21200,21200,21200,21200,0
|
|
20240510,180900,514086750,21200,21200,21200,21200,0
|
|
20240510,180800,514086750,21200,21200,21200,21200,0
|
|
20240510,180700,514086750,21200,21200,21200,21200,0
|
|
20240510,180600,514086750,21200,21200,21200,21200,517
|
|
20240510,180500,514086750,21200,21200,21200,21200,0
|
|
20240510,180400,514086750,21200,21200,21200,21200,0
|
|
20240510,180300,514086750,21200,21200,21200,21200,0
|
|
20240510,180200,514086750,21200,21200,21200,21200,0
|
|
20240510,180100,514086750,21200,21200,21200,21200,0
|
|
20240510,180000,514086750,21200,21200,21200,21200,0
|
|
20240510,175900,514086750,21200,21200,21200,21200,0
|
|
20240510,175800,514086750,21200,21200,21200,21200,0
|
|
20240510,175700,514086750,21200,21200,21200,21200,0
|
|
20240510,175600,514086750,21200,21200,21200,21200,0
|
|
20240510,175500,514086750,21200,21200,21200,21200,0
|
|
20240510,175400,514086750,21200,21200,21200,21200,0
|
|
20240510,175300,514086750,21200,21200,21200,21200,0
|
|
20240510,175200,514086750,21200,21200,21200,21200,0
|
|
20240510,175100,514086750,21200,21200,21200,21200,0
|
|
20240510,175000,514086750,21200,21200,21200,21200,0
|
|
20240510,174900,514086750,21200,21200,21200,21200,0
|
|
20240510,174800,514086750,21200,21200,21200,21200,0
|
|
20240510,174700,514086750,21200,21200,21200,21200,0
|
|
20240510,174600,514086750,21200,21200,21200,21200,0
|
|
20240510,174500,514086750,21200,21200,21200,21200,0
|
|
20240510,174400,514086750,21200,21200,21200,21200,0
|
|
20240510,174300,514086750,21200,21200,21200,21200,0
|
|
20240510,174200,514086750,21200,21200,21200,21200,0
|
|
20240510,174100,514086750,21200,21200,21200,21200,0
|
|
20240510,174000,514086750,21200,21200,21200,21200,0
|
|
20240510,173900,514086750,21200,21200,21200,21200,0
|
|
20240510,173800,514086750,21200,21200,21200,21200,0
|
|
20240510,173700,514086750,21200,21200,21200,21200,0
|
|
20240510,173600,514086750,21200,21200,21200,21200,517
|
|
20240510,173500,514086750,21200,21200,21200,21200,0
|
|
20240510,173400,514086750,21200,21200,21200,21200,0
|
|
20240510,173300,514086750,21200,21200,21200,21200,0
|
|
20240510,173200,514086750,21200,21200,21200,21200,0
|
|
20240510,173100,514086750,21200,21200,21200,21200,0
|
|
20240510,173000,514086750,21200,21200,21200,21200,0
|
|
20240510,172900,514086750,21200,21200,21200,21200,0
|
|
20240510,172800,514086750,21200,21200,21200,21200,0
|
|
20240510,172700,514086750,21200,21200,21200,21200,0
|
|
20240510,172600,514086750,21200,21200,21200,21200,0
|
|
20240510,172500,514086750,21200,21200,21200,21200,0
|
|
20240510,172400,514086750,21200,21200,21200,21200,0
|
|
20240510,172300,514086750,21200,21200,21200,21200,0
|
|
20240510,172200,514086750,21200,21200,21200,21200,0
|
|
20240510,172100,514086750,21200,21200,21200,21200,0
|
|
20240510,172000,514086750,21200,21200,21200,21200,0
|
|
20240510,171900,514086750,21200,21200,21200,21200,0
|
|
20240510,171800,514086750,21200,21200,21200,21200,0
|
|
20240510,171700,514086750,21200,21200,21200,21200,0
|
|
20240510,171600,514086750,21200,21200,21200,21200,0
|
|
20240510,171500,514086750,21200,21200,21200,21200,0
|
|
20240510,171400,514086750,21200,21200,21200,21200,0
|
|
20240510,171300,514086750,21200,21200,21200,21200,0
|
|
20240510,171200,514086750,21200,21200,21200,21200,0
|
|
20240510,171100,514086750,21200,21200,21200,21200,0
|
|
20240510,171000,514086750,21200,21200,21200,21200,0
|
|
20240510,170900,514086750,21200,21200,21200,21200,0
|
|
20240510,170800,514086750,21200,21200,21200,21200,0
|
|
20240510,170700,514086750,21200,21200,21200,21200,0
|
|
20240510,170600,514086750,21200,21200,21200,21200,517
|
|
20240510,170500,514086750,21200,21200,21200,21200,0
|
|
20240510,170400,514086750,21200,21200,21200,21200,0
|
|
20240510,170300,514086750,21200,21200,21200,21200,0
|
|
20240510,170200,514086750,21200,21200,21200,21200,0
|
|
20240510,170100,514086750,21200,21200,21200,21200,0
|
|
20240510,170000,514086750,21200,21200,21200,21200,0
|
|
20240510,165900,514086750,21200,21200,21200,21200,0
|
|
20240510,165800,514086750,21200,21200,21200,21200,0
|
|
20240510,165700,514086750,21200,21200,21200,21200,0
|
|
20240510,165600,514086750,21200,21200,21200,21200,0
|
|
20240510,165500,514086750,21200,21200,21200,21200,0
|
|
20240510,165400,514086750,21200,21200,21200,21200,0
|
|
20240510,165300,514086750,21200,21200,21200,21200,0
|
|
20240510,165200,514086750,21200,21200,21200,21200,0
|
|
20240510,165100,514086750,21200,21200,21200,21200,0
|
|
20240510,165000,514086750,21200,21200,21200,21200,0
|
|
20240510,164900,514086750,21200,21200,21200,21200,0
|
|
20240510,164800,514086750,21200,21200,21200,21200,0
|
|
20240510,164700,514086750,21200,21200,21200,21200,0
|
|
20240510,164600,514086750,21200,21200,21200,21200,0
|
|
20240510,164500,514086750,21200,21200,21200,21200,0
|
|
20240510,164400,514086750,21200,21200,21200,21200,0
|
|
20240510,164300,514086750,21200,21200,21200,21200,0
|
|
20240510,164200,514086750,21200,21200,21200,21200,0
|
|
20240510,164100,514086750,21200,21200,21200,21200,0
|
|
20240510,164000,514086750,21200,21200,21200,21200,0
|
|
20240510,163900,514086750,21200,21200,21200,21200,0
|
|
20240510,163800,514086750,21200,21200,21200,21200,0
|
|
20240510,163700,514086750,21200,21200,21200,21200,0
|
|
20240510,163600,514086750,21200,21200,21200,21200,517
|
|
20240510,163500,514086750,21200,21200,21200,21200,0
|
|
20240510,163400,514086750,21200,21200,21200,21200,0
|
|
20240510,163300,514086750,21200,21200,21200,21200,0
|
|
20240510,163200,514086750,21200,21200,21200,21200,0
|
|
20240510,163100,514086750,21200,21200,21200,21200,0
|
|
20240510,163000,514086750,21200,21200,21200,21200,0
|
|
20240510,162900,514086750,21200,21200,21200,21200,0
|
|
20240510,162800,514086750,21200,21200,21200,21200,0
|
|
20240510,162700,514086750,21200,21200,21200,21200,0
|
|
20240510,162600,514086750,21200,21200,21200,21200,0
|
|
20240510,162500,514086750,21200,21200,21200,21200,0
|
|
20240510,162400,514086750,21200,21200,21200,21200,0
|
|
20240510,162300,514086750,21200,21200,21200,21200,0
|
|
20240510,162200,514086750,21200,21200,21200,21200,0
|
|
20240510,162100,514086750,21200,21200,21200,21200,0
|
|
20240510,162000,514086750,21200,21200,21200,21200,0
|
|
20240510,161900,514086750,21200,21200,21200,21200,0
|
|
20240510,161800,514086750,21200,21200,21200,21200,0
|
|
20240510,161700,514086750,21200,21200,21200,21200,0
|
|
20240510,161600,514086750,21200,21200,21200,21200,0
|
|
20240510,161500,514086750,21200,21200,21200,21200,0
|
|
20240510,161400,514086750,21200,21200,21200,21200,0
|
|
20240510,161300,514086750,21200,21200,21200,21200,0
|
|
20240510,161200,514086750,21200,21200,21200,21200,0
|
|
20240510,161100,514086750,21200,21200,21200,21200,0
|
|
20240510,161000,514086750,21200,21200,21200,21200,0
|
|
20240510,160900,514086750,21200,21200,21200,21200,0
|
|
20240510,160800,514086750,21200,21200,21200,21200,0
|
|
20240510,160700,514086750,21200,21200,21200,21200,0
|
|
20240510,160600,514086750,21200,21200,21200,21200,517
|
|
20240510,160500,514086750,21200,21200,21200,21200,0
|
|
20240510,160400,514086750,21200,21200,21200,21200,0
|
|
20240510,160300,514086750,21200,21200,21200,21200,0
|
|
20240510,160200,514086750,21200,21200,21200,21200,0
|
|
20240510,160100,514086750,21200,21200,21200,21200,0
|
|
20240510,160000,514086750,21200,21200,21200,21200,0
|
|
20240510,155900,514086750,21200,21200,21200,21200,0
|
|
20240510,155800,514086750,21200,21200,21200,21200,0
|
|
20240510,155700,514086750,21200,21200,21200,21200,0
|
|
20240510,155600,514086750,21200,21200,21200,21200,0
|
|
20240510,155500,514086750,21200,21200,21200,21200,0
|
|
20240510,155400,514086750,21200,21200,21200,21200,0
|
|
20240510,155300,514086750,21200,21200,21200,21200,0
|
|
20240510,155200,514086750,21200,21200,21200,21200,0
|
|
20240510,155100,514086750,21200,21200,21200,21200,0
|
|
20240510,155000,514086750,21200,21200,21200,21200,0
|
|
20240510,154900,514086750,21200,21200,21200,21200,0
|
|
20240510,154800,514086750,21200,21200,21200,21200,0
|
|
20240510,154700,514086750,21200,21200,21200,21200,0
|
|
20240510,154600,514086750,21200,21200,21200,21200,0
|
|
20240510,154500,514086750,21200,21200,21200,21200,0
|
|
20240510,154400,514086750,21200,21200,21200,21200,0
|
|
20240510,154300,514086750,21200,21200,21200,21200,0
|
|
20240510,154200,514086750,21200,21200,21200,21200,0
|
|
20240510,154100,514086750,21200,21200,21200,21200,0
|
|
20240510,154000,514086750,21200,21200,21200,21200,0
|
|
20240510,153900,514086750,21200,21200,21200,21200,0
|
|
20240510,153800,514086750,21200,21200,21200,21200,0
|
|
20240510,153700,514086750,21200,21200,21200,21200,0
|
|
20240510,153600,514086750,21200,21200,21200,21200,517
|
|
20240510,153500,514086750,21200,21200,21200,21200,0
|
|
20240510,153400,514086750,21200,21200,21200,21200,0
|
|
20240510,153300,514086750,21200,21200,21200,21200,0
|
|
20240510,153200,514086750,21200,21200,21200,21200,0
|
|
20240510,153100,514086750,21200,21200,21200,21200,0
|
|
20240510,153000,514086750,21200,21200,21200,21200,517
|
|
20240510,152900,503126350,21150,21150,21150,21150,0
|
|
20240510,152800,503126350,21150,21150,21150,21150,0
|
|
20240510,152700,503126350,21150,21150,21150,21150,0
|
|
20240510,152600,503126350,21150,21150,21150,21150,0
|
|
20240510,152500,503126350,21150,21150,21150,21150,0
|
|
20240510,152400,503126350,21150,21150,21150,21150,0
|
|
20240510,152300,503126350,21150,21150,21150,21150,0
|
|
20240510,152200,503126350,21150,21150,21150,21150,0
|
|
20240510,152100,503126350,21150,21150,21150,21150,0
|
|
20240510,152000,503126350,21150,21150,21150,21150,0
|
|
20240510,151900,503126350,21150,21300,21300,21150,624
|
|
20240510,151800,489928600,21150,21200,21200,21150,41
|
|
20240510,151700,489059950,21300,21200,21300,21200,18
|
|
20240510,151600,488677550,21300,21300,21300,21300,54
|
|
20240510,151500,487527350,21300,21300,21300,21200,28
|
|
20240510,151400,486931450,21300,21250,21300,21250,503
|
|
20240510,151300,476220250,21250,21300,21300,21200,28
|
|
20240510,151200,475625400,21300,21300,21300,21300,25
|
|
20240510,151100,475092900,21300,21300,21300,21300,189
|
|
20240510,151000,471067200,21300,21250,21300,21250,219
|
|
20240510,150900,466412450,21300,21300,21300,21300,28
|
|
20240510,150800,465816050,21250,21250,21250,21250,135
|
|
20240510,150700,462947300,21250,21250,21250,21250,21
|
|
20240510,150600,462501050,21250,21250,21250,21250,23
|
|
20240510,150500,462012300,21250,21250,21250,21250,15
|
|
20240510,150400,461693550,21250,21250,21250,21250,26
|
|
20240510,150300,461141050,21250,21250,21250,21250,48
|
|
20240510,150200,460121050,21250,21250,21250,21200,21
|
|
20240510,150100,459674850,21250,21200,21250,21150,42
|
|
20240510,150000,458784150,21150,21200,21200,21150,32
|
|
20240510,145900,458106300,21150,21150,21200,21150,28
|
|
20240510,145800,457513950,21150,21150,21150,21150,3
|
|
20240510,145700,457450500,21150,21200,21200,21150,38
|
|
20240510,145600,456645350,21200,21200,21200,21200,1
|
|
20240510,145500,456624150,21150,21150,21150,21150,4
|
|
20240510,145400,456539550,21150,21150,21150,21150,4
|
|
20240510,145300,456454950,21150,21150,21150,21150,130
|
|
20240510,145200,453705450,21150,21150,21150,21150,34
|
|
20240510,145100,452986350,21150,21150,21200,21150,22
|
|
20240510,145000,452520100,21150,21150,21150,21150,4
|
|
20240510,144900,452435500,21150,21150,21200,21150,36
|
|
20240510,144800,451674050,21150,21150,21150,21150,16
|
|
20240510,144700,451335650,21150,21150,21150,21150,4
|
|
20240510,144600,451251050,21150,21150,21150,21150,4
|
|
20240510,144500,451166450,21150,21150,21150,21150,34
|
|
20240510,144400,450447350,21150,21150,21150,21150,4
|
|
20240510,144300,450362750,21150,21150,21150,21150,0
|
|
20240510,144200,450362750,21150,21150,21150,21150,141
|
|
20240510,144100,447380600,21150,21150,21150,21150,34
|
|
20240510,144000,446661500,21200,21200,21200,21200,0
|
|
20240510,143900,446661500,21200,21200,21200,21200,46
|
|
20240510,143800,445686300,21200,21150,21200,21150,39
|
|
20240510,143700,444861200,21150,21150,21150,21150,1
|
|
20240510,143600,444840050,21150,21150,21150,21150,8
|
|
20240510,143500,444670850,21200,21200,21200,21200,0
|
|
20240510,143400,444670850,21200,21150,21200,21150,44
|
|
20240510,143300,443739750,21150,21150,21150,21150,508
|
|
20240510,143200,432995550,21150,21150,21150,21150,0
|
|
20240510,143100,432995550,21150,21150,21200,21150,40
|
|
20240510,143000,432148050,21200,21150,21200,21150,128
|
|
20240510,142900,429440750,21200,21200,21200,21200,28
|
|
20240510,142800,428847150,21200,21150,21200,21150,32
|
|
20240510,142700,428169050,21150,21150,21150,21150,66
|
|
20240510,142600,426773150,21150,21150,21200,21150,40
|
|
20240510,142500,425926750,21150,21150,21200,21150,76
|
|
20240510,142400,424317150,21150,21150,21150,21150,21
|
|
20240510,142300,423873000,21150,21150,21150,21150,69
|
|
20240510,142200,422413650,21200,21150,21200,21150,113
|
|
20240510,142100,420023250,21150,21150,21150,21150,34
|
|
20240510,142000,419304150,21150,21150,21150,21150,61
|
|
20240510,141900,418014000,21150,21150,21150,21150,23
|
|
20240510,141800,417527550,21150,21200,21200,21150,29
|
|
20240510,141700,416913800,21150,21150,21200,21150,61
|
|
20240510,141600,415623250,21150,21150,21150,21150,49
|
|
20240510,141500,414586900,21150,21150,21150,21150,38
|
|
20240510,141400,413783200,21150,21150,21150,21150,218
|
|
20240510,141300,409172500,21150,21150,21200,21150,63
|
|
20240510,141200,407839600,21150,21200,21200,21150,58
|
|
20240510,141100,406611650,21200,21150,21200,21150,38
|
|
20240510,141000,405807900,21150,21150,21150,21150,41
|
|
20240510,140900,404940750,21150,21150,21150,21150,68
|
|
20240510,140800,403502550,21200,21150,21200,21150,18
|
|
20240510,140700,403121800,21150,21200,21200,21150,40
|
|
20240510,140600,402274150,21200,21200,21250,21200,38
|
|
20240510,140500,401468150,21150,21200,21200,21150,89
|
|
20240510,140400,399581550,21200,21200,21200,21200,59
|
|
20240510,140300,398330750,21200,21200,21200,21200,17
|
|
20240510,140200,397970350,21200,21200,21200,21200,62
|
|
20240510,140100,396655950,21200,21200,21200,21200,41
|
|
20240510,140000,395786750,21200,21200,21200,21200,35
|
|
20240510,135900,395044750,21200,21200,21200,21200,41
|
|
20240510,135800,394175550,21200,21300,21300,21200,638
|
|
20240510,135700,380642050,21200,21200,21200,21200,49
|
|
20240510,135600,379603250,21200,21200,21200,21200,23
|
|
20240510,135500,379115650,21200,21250,21300,21200,167
|
|
20240510,135400,375566750,21200,21200,21200,21200,97
|
|
20240510,135300,373510350,21200,21200,21200,21200,30
|
|
20240510,135200,372874350,21200,21200,21200,21200,28
|
|
20240510,135100,372280750,21200,21200,21200,21200,82
|
|
20240510,135000,370542350,21200,21200,21200,21200,45
|
|
20240510,134900,369588350,21200,21200,21200,21200,15
|
|
20240510,134800,369270350,21250,21200,21250,21200,42
|
|
20240510,134700,368379900,21200,21200,21200,21200,57
|
|
20240510,134600,367171500,21200,21200,21200,21200,22
|
|
20240510,134500,366705100,21200,21200,21250,21200,61
|
|
20240510,134400,365411800,21200,21200,21250,21200,62
|
|
20240510,134300,364097250,21200,21200,21200,21200,31
|
|
20240510,134200,363440050,21200,21150,21200,21150,142
|
|
20240510,134100,360429700,21150,21150,21150,21150,50
|
|
20240510,134000,359372200,21150,21150,21200,21150,59
|
|
20240510,133900,358124000,21150,21150,21200,21150,43
|
|
20240510,133800,357213350,21150,21150,21150,21150,35
|
|
20240510,133700,356473100,21200,21200,21200,21200,28
|
|
20240510,133600,355879500,21200,21200,21250,21200,126
|
|
20240510,133500,353208250,21200,21200,21200,21200,39
|
|
20240510,133400,352381450,21200,21200,21250,21200,3
|
|
20240510,133300,352317800,21200,21200,21250,21200,61
|
|
20240510,133200,351024550,21200,21200,21200,21200,42
|
|
20240510,133100,350134150,21200,21200,21200,21200,44
|
|
20240510,133000,349201350,21200,21200,21200,21200,23
|
|
20240510,132900,348713750,21200,21200,21200,21200,69
|
|
20240510,132800,347250950,21200,21200,21200,21200,30
|
|
20240510,132700,346614950,21200,21200,21200,21200,65
|
|
20240510,132600,345236950,21200,21200,21200,21200,48
|
|
20240510,132500,344219350,21200,21200,21200,21200,41
|
|
20240510,132400,343350150,21200,21200,21250,21200,16
|
|
20240510,132300,343010900,21200,21200,21200,21200,37
|
|
20240510,132200,342226500,21200,21250,21250,21200,95
|
|
20240510,132100,340212050,21200,21250,21250,21200,5
|
|
20240510,132000,340105850,21200,21200,21200,21200,32
|
|
20240510,131900,339427450,21200,21200,21200,21200,47
|
|
20240510,131800,338431050,21200,21200,21200,21200,51
|
|
20240510,131700,337349850,21200,21200,21300,21200,43
|
|
20240510,131600,336438050,21200,21200,21200,21200,59
|
|
20240510,131500,335187250,21200,21200,21200,21200,55
|
|
20240510,131400,334021250,21200,21200,21200,21200,33
|
|
20240510,131300,333321650,21250,21250,21250,21250,44
|
|
20240510,131200,332386650,21250,21250,21250,21250,99
|
|
20240510,131100,330282900,21250,21250,21250,21250,63
|
|
20240510,131000,328944150,21300,21250,21300,21250,19
|
|
20240510,130900,328539900,21250,21200,21250,21200,40
|
|
20240510,130800,327691550,21200,21200,21200,21200,79
|
|
20240510,130700,326016750,21250,21200,21250,21200,11
|
|
20240510,130600,325783500,21200,21200,21200,21200,23
|
|
20240510,130500,325295900,21200,21200,21200,21200,1
|
|
20240510,130400,325274700,21200,21250,21250,21200,44
|
|
20240510,130300,324341850,21200,21200,21200,21200,23
|
|
20240510,130200,323854250,21200,21200,21200,21200,11
|
|
20240510,130100,323621050,21250,21250,21250,21200,14
|
|
20240510,130000,323323850,21250,21250,21250,21250,72
|
|
20240510,125900,321793850,21250,21250,21250,21250,14
|
|
20240510,125800,321496350,21250,21250,21250,21250,12
|
|
20240510,125700,321241350,21250,21200,21250,21200,41
|
|
20240510,125600,320372100,21200,21200,21200,21200,16
|
|
20240510,125500,320032900,21200,21200,21200,21200,13
|
|
20240510,125400,319757300,21200,21200,21200,21200,8
|
|
20240510,125300,319587700,21200,21200,21200,21200,53
|
|
20240510,125200,318464100,21200,21200,21200,21200,1
|
|
20240510,125100,318442900,21200,21200,21200,21200,15
|
|
20240510,125000,318124900,21200,21200,21200,21200,55
|
|
20240510,124900,316958900,21200,21200,21200,21200,53
|
|
20240510,124800,315835300,21200,21200,21200,21200,6
|
|
20240510,124700,315708100,21200,21250,21250,21200,31
|
|
20240510,124600,315049750,21250,21250,21250,21250,59
|
|
20240510,124500,313796000,21250,21250,21250,21250,16
|
|
20240510,124400,313456000,21250,21200,21250,21200,12
|
|
20240510,124300,313201500,21200,21250,21250,21200,21
|
|
20240510,124200,312756050,21200,21250,21250,21200,37
|
|
20240510,124100,311971350,21250,21250,21250,21250,10
|
|
20240510,124000,311758850,21250,21250,21250,21250,22
|
|
20240510,123900,311291350,21250,21250,21300,21250,38
|
|
20240510,123800,310483800,21250,21250,21250,21250,9
|
|
20240510,123700,310292550,21300,21250,21300,21250,183
|
|
20240510,123600,306395750,21250,21250,21250,21250,10
|
|
20240510,123500,306183250,21250,21250,21250,21250,36
|
|
20240510,123400,305418250,21250,21250,21300,21250,33
|
|
20240510,123300,304716650,21250,21250,21250,21250,22
|
|
20240510,123200,304249150,21250,21250,21250,21250,50
|
|
20240510,123100,303186650,21250,21250,21250,21250,16
|
|
20240510,123000,302846650,21250,21250,21300,21250,15
|
|
20240510,122900,302527600,21250,21250,21250,21250,21
|
|
20240510,122800,302081350,21250,21250,21250,21250,43
|
|
20240510,122700,301167600,21250,21300,21300,21250,513
|
|
20240510,122600,290240900,21300,21250,21300,21250,56
|
|
20240510,122500,289048400,21250,21250,21250,21250,10
|
|
20240510,122400,288835900,21250,21250,21300,21250,103
|
|
20240510,122300,286644650,21250,21250,21250,21250,0
|
|
20240510,122200,286644650,21250,21250,21350,21250,94
|
|
20240510,122100,284642700,21250,21250,21300,21250,155
|
|
20240510,122000,281343950,21250,21250,21250,21250,9
|
|
20240510,121900,281152700,21250,21250,21300,21250,28
|
|
20240510,121800,280557600,21250,21250,21250,21250,67
|
|
20240510,121700,279133850,21250,21250,21250,21250,108
|
|
20240510,121600,276838850,21250,21250,21250,21250,15
|
|
20240510,121500,276520100,21250,21200,21250,21200,20
|
|
20240510,121400,276095700,21200,21200,21250,21200,48
|
|
20240510,121300,275077400,21200,21200,21200,21200,6
|
|
20240510,121200,274950200,21250,21250,21250,21250,40
|
|
20240510,121100,274100200,21200,21200,21200,21200,15
|
|
20240510,121000,273782200,21200,21200,21250,21200,77
|
|
20240510,120900,272147800,21200,21200,21200,21200,17
|
|
20240510,120800,271787400,21200,21200,21200,21200,14
|
|
20240510,120700,271490600,21200,21200,21200,21200,16
|
|
20240510,120600,271151400,21200,21200,21200,21200,37
|
|
20240510,120500,270367000,21200,21200,21200,21200,15
|
|
20240510,120400,270049000,21200,21200,21200,21200,18
|
|
20240510,120300,269667400,21200,21200,21200,21200,35
|
|
20240510,120200,268925400,21200,21200,21300,21200,66
|
|
20240510,120100,267521800,21200,21250,21250,21200,16
|
|
20240510,120000,267182200,21200,21200,21200,21200,13
|
|
20240510,115900,266906600,21200,21200,21200,21200,49
|
|
20240510,115800,265867800,21200,21200,21200,21200,17
|
|
20240510,115700,265507400,21200,21200,21200,21200,4
|
|
20240510,115600,265422600,21200,21200,21200,21200,40
|
|
20240510,115500,264574600,21200,21200,21200,21200,25
|
|
20240510,115400,264044600,21200,21200,21200,21200,13
|
|
20240510,115300,263769000,21200,21200,21200,21200,2
|
|
20240510,115200,263726600,21200,21200,21200,21200,56
|
|
20240510,115100,262539400,21200,21200,21200,21200,14
|
|
20240510,115000,262242600,21200,21200,21200,21200,6
|
|
20240510,114900,262115400,21200,21200,21200,21200,16
|
|
20240510,114800,261776200,21200,21200,21200,21200,48
|
|
20240510,114700,260758600,21200,21200,21200,21200,6
|
|
20240510,114600,260631400,21200,21200,21250,21200,26
|
|
20240510,114500,260079750,21200,21250,21250,21200,39
|
|
20240510,114400,259252550,21200,21250,21250,21200,5
|
|
20240510,114300,259146500,21250,21200,21250,21200,19
|
|
20240510,114200,258743350,21200,21250,21250,21200,13
|
|
20240510,114100,258467300,21250,21250,21250,21250,59
|
|
20240510,114000,257213550,21250,21250,21250,21250,10
|
|
20240510,113900,257001050,21250,21250,21250,21250,22
|
|
20240510,113800,256533550,21250,21250,21250,21250,39
|
|
20240510,113700,255704800,21250,21250,21250,21250,15
|
|
20240510,113600,255386050,21250,21250,21250,21250,15
|
|
20240510,113500,255067300,21250,21250,21250,21250,10
|
|
20240510,113400,254854800,21250,21250,21250,21250,44
|
|
20240510,113300,253919800,21250,21250,21250,21250,23
|
|
20240510,113200,253431050,21250,21250,21250,21250,3
|
|
20240510,113100,253367300,21250,21250,21250,21250,12
|
|
20240510,113000,253112300,21250,21250,21300,21250,62
|
|
20240510,112900,251794750,21250,21250,21250,21250,8
|
|
20240510,112800,251624750,21250,21300,21450,21200,522
|
|
20240510,112700,240465800,21350,21200,21350,21200,240
|
|
20240510,112600,235349750,21200,21200,21200,21200,6
|
|
20240510,112500,235222550,21200,21200,21200,21200,25
|
|
20240510,112400,234692550,21200,21200,21200,21200,0
|
|
20240510,112300,234692550,21200,21100,21350,21100,1818
|
|
20240510,112200,196015700,21100,21100,21100,21100,10
|
|
20240510,112100,195804700,21100,21100,21100,21100,301
|
|
20240510,112000,189453600,21100,21100,21150,21100,51
|
|
20240510,111900,188377200,21100,21100,21100,21100,8
|
|
20240510,111800,188208400,21100,21100,21100,21100,15
|
|
20240510,111700,187891900,21100,21100,21100,21100,25
|
|
20240510,111600,187364400,21100,21100,21100,21100,38
|
|
20240510,111500,186562600,21100,21100,21100,21100,6
|
|
20240510,111400,186436000,21100,21100,21100,21100,19
|
|
20240510,111300,186035100,21100,21100,21150,21100,57
|
|
20240510,111200,184830250,21150,21150,21150,21150,117
|
|
20240510,111100,182355700,21150,21150,21150,21150,1
|
|
20240510,111000,182334550,21150,21150,21150,21150,22
|
|
20240510,110900,181869250,21150,21150,21150,21150,43
|
|
20240510,110800,180959800,21150,21150,21200,21150,12
|
|
20240510,110700,180705800,21150,21150,21150,21150,14
|
|
20240510,110600,180409700,21150,21150,21150,21150,59
|
|
20240510,110500,179161850,21150,21150,21150,21150,42
|
|
20240510,110400,178273550,21150,21150,21150,21150,22
|
|
20240510,110300,177808250,21150,21150,21150,21150,0
|
|
20240510,110200,177808250,21150,21200,21200,21150,124
|
|
20240510,110100,175180150,21200,21200,21250,21200,121
|
|
20240510,110000,172614800,21200,21200,21200,21200,129
|
|
20240510,105900,169880000,21200,21150,21200,21150,15
|
|
20240510,105800,169562250,21150,21150,21150,21150,64
|
|
20240510,105700,168208650,21150,21150,21150,21150,8
|
|
20240510,105600,168039450,21150,21200,21200,21150,16
|
|
20240510,105500,167700650,21150,21150,21150,21150,10
|
|
20240510,105400,167489150,21150,21150,21150,21150,40
|
|
20240510,105300,166643150,21150,21200,21200,21150,13
|
|
20240510,105200,166367950,21150,21150,21150,21150,8
|
|
20240510,105100,166198750,21150,21150,21150,21150,49
|
|
20240510,105000,165162400,21150,21150,21150,21150,0
|
|
20240510,104900,165162400,21150,21150,21150,21150,8
|
|
20240510,104800,164993200,21150,21150,21150,21150,21
|
|
20240510,104700,164549050,21200,21200,21200,21200,4
|
|
20240510,104600,164464250,21150,21200,21200,21150,7
|
|
20240510,104500,164315950,21200,21150,21200,21150,110
|
|
20240510,104400,161984450,21150,21150,21150,21150,38
|
|
20240510,104300,161180750,21150,21150,21150,21150,8
|
|
20240510,104200,161011550,21200,21100,21200,21100,34
|
|
20240510,104100,160291750,21150,21150,21150,21150,509
|
|
20240510,104000,149526400,21150,21200,21200,21150,15
|
|
20240510,103900,149208800,21150,21150,21150,21150,70
|
|
20240510,103800,147728300,21150,21150,21200,21150,45
|
|
20240510,103700,146775050,21150,21150,21150,21150,8
|
|
20240510,103600,146605850,21150,21150,21150,21150,47
|
|
20240510,103500,145611800,21150,21150,21150,21150,10
|
|
20240510,103400,145400300,21150,21150,21150,21150,16
|
|
20240510,103300,145061900,21150,21150,21150,21150,40
|
|
20240510,103200,144215900,21150,21150,21150,21150,10
|
|
20240510,103100,144004400,21150,21150,21150,21150,16
|
|
20240510,103000,143666000,21150,21150,21150,21150,0
|
|
20240510,102900,143666000,21150,21150,21150,21150,40
|
|
20240510,102800,142820000,21150,21150,21150,21150,15
|
|
20240510,102700,142502750,21150,21150,21150,21150,0
|
|
20240510,102600,142502750,21150,21150,21150,21150,55
|
|
20240510,102500,141339500,21150,21150,21150,21150,0
|
|
20240510,102400,141339500,21150,21150,21150,21150,1
|
|
20240510,102300,141318350,21150,21150,21150,21150,16
|
|
20240510,102200,140979950,21150,21150,21150,21150,40
|
|
20240510,102100,140133950,21150,21150,21150,21150,0
|
|
20240510,102000,140133950,21150,21150,21150,21150,16
|
|
20240510,101900,139795550,21150,21200,21200,21150,590
|
|
20240510,101800,127288050,21200,21250,21250,21200,39
|
|
20240510,101700,126461200,21250,21200,21250,21200,37
|
|
20240510,101600,125675350,21200,21200,21200,21200,31
|
|
20240510,101500,125018150,21200,21200,21250,21200,34
|
|
20240510,101400,124296750,21200,21200,21200,21200,8
|
|
20240510,101300,124127150,21200,21200,21200,21200,18
|
|
20240510,101200,123745550,21250,21250,21250,21250,94
|
|
20240510,101100,121748050,21250,21250,21300,21250,540
|
|
20240510,101000,110267500,21250,21250,21250,21250,9
|
|
20240510,100900,110076250,21250,21250,21250,21250,17
|
|
20240510,100800,109715000,21300,21300,21300,21300,433
|
|
20240510,100700,100492100,21300,21250,21300,21250,10
|
|
20240510,100600,100279550,21250,21250,21250,21250,18
|
|
20240510,100500,99897050,21250,21200,21250,21200,56
|
|
20240510,100400,98708300,21250,21250,21250,21250,6
|
|
20240510,100300,98580800,21200,21200,21200,21200,10
|
|
20240510,100200,98368800,21200,21200,21200,21200,9
|
|
20240510,100100,98178000,21200,21250,21250,21200,33
|
|
20240510,100000,97477200,21200,21200,21250,21200,190
|
|
20240510,095900,93444200,21200,21200,21200,21200,8
|
|
20240510,095800,93274600,21250,21250,21250,21200,416
|
|
20240510,095700,84435000,21200,21200,21200,21200,51
|
|
20240510,095600,83353800,21250,21250,21250,21250,6
|
|
20240510,095500,83226300,21250,21250,21250,21250,0
|
|
20240510,095400,83226300,21250,21250,21250,21200,135
|
|
20240510,095300,80357950,21150,21200,21250,21150,770
|
|
20240510,095200,64023350,21250,21200,21250,21200,9
|
|
20240510,095100,63832500,21200,21200,21200,21200,0
|
|
20240510,095000,63832500,21200,21250,21250,21200,202
|
|
20240510,094900,59548100,21200,21200,21200,21200,8
|
|
20240510,094800,59378500,21200,21200,21200,21200,8
|
|
20240510,094700,59208900,21300,21300,21300,21200,127
|
|
20240510,094600,56509850,21250,21250,21250,21250,46
|
|
20240510,094500,55532350,21250,21250,21250,21250,0
|
|
20240510,094400,55532350,21250,21200,21250,21150,605
|
|
20240510,094300,42677650,21200,21200,21200,21200,11
|
|
20240510,094200,42444450,21150,21200,21200,21150,41
|
|
20240510,094100,41577150,21150,21150,21150,21150,18
|
|
20240510,094000,41196450,21150,21150,21150,21150,8
|
|
20240510,093900,41027250,21150,21150,21150,21150,491
|
|
20240510,093800,30642600,21150,21150,21200,21150,22
|
|
20240510,093700,30177050,21150,21150,21150,21150,18
|
|
20240510,093600,29796350,21200,21150,21200,21150,9
|
|
20240510,093500,29605950,21150,21150,21150,21150,31
|
|
20240510,093400,28950300,21150,21150,21150,21150,18
|
|
20240510,093300,28569600,21150,21150,21150,21150,58
|
|
20240510,093200,27342900,21150,21150,21150,21150,38
|
|
20240510,093100,26539200,21150,21150,21150,21150,18
|
|
20240510,093000,26158500,21150,21150,21150,21150,0
|
|
20240510,092900,26158500,21150,21150,21150,21150,32
|
|
20240510,092800,25481700,21150,21150,21150,21150,47
|
|
20240510,092700,24487650,21150,21150,21150,21150,8
|
|
20240510,092600,24318450,21150,21150,21150,21150,31
|
|
20240510,092500,23662800,21100,21100,21100,21100,19
|
|
20240510,092400,23261900,21150,21100,21150,21100,11
|
|
20240510,092300,23029350,21150,21150,21150,21150,8
|
|
20240510,092200,22860150,21100,21100,21100,21100,0
|
|
20240510,092100,22860150,21100,21150,21150,21100,64
|
|
20240510,092000,21507050,21150,21150,21150,21150,8
|
|
20240510,091900,21337850,21150,21150,21150,21150,21
|
|
20240510,091800,20893700,21150,21150,21150,21150,10
|
|
20240510,091700,20682200,21150,21150,21150,21150,68
|
|
20240510,091600,19244000,21150,21150,21150,21150,38
|
|
20240510,091500,18440300,21200,21100,21200,21100,195
|
|
20240510,091400,14312300,21150,21150,21150,21150,50
|
|
20240510,091300,13254800,21100,21100,21150,21100,168
|
|
20240510,091200,9707650,21150,21150,21150,21100,95
|
|
20240510,091100,7701900,21200,21150,21200,21150,9
|
|
20240510,091000,7511500,21100,21050,21100,21050,17
|
|
20240510,090900,7153600,21050,21050,21050,21050,0
|
|
20240510,090800,7153600,21050,21050,21050,21050,8
|
|
20240510,090700,6985200,21050,21050,21050,21050,0
|
|
20240510,090600,6985200,21050,21050,21100,21050,146
|
|
20240510,090500,3911650,21100,21100,21100,21100,15
|
|
20240510,090400,3595150,21100,21150,21150,21100,46
|
|
20240510,090300,2622650,21200,21200,21200,21200,0
|
|
20240510,090200,2622650,21200,21050,21200,21050,8
|
|
20240510,090100,2454100,21200,21200,21200,21200,0
|
|
20240510,090000,2454100,21200,21150,21200,21150,116
|