598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,185500,16022176250,21800,21800,21800,21800,8308
|
|
20240510,185400,16022176250,21800,21800,21800,21800,0
|
|
20240510,185300,16022176250,21800,21800,21800,21800,0
|
|
20240510,185200,16022176250,21800,21800,21800,21800,0
|
|
20240510,185100,16022176250,21800,21800,21800,21800,0
|
|
20240510,185000,16022176250,21800,21800,21800,21800,0
|
|
20240510,184900,16022176250,21800,21800,21800,21800,0
|
|
20240510,184800,16022176250,21800,21800,21800,21800,0
|
|
20240510,184700,16022176250,21800,21800,21800,21800,0
|
|
20240510,184600,16022176250,21800,21800,21800,21800,0
|
|
20240510,184500,16022176250,21800,21800,21800,21800,0
|
|
20240510,184400,16022176250,21800,21800,21800,21800,0
|
|
20240510,184300,16022176250,21800,21800,21800,21800,0
|
|
20240510,184200,16022176250,21800,21800,21800,21800,0
|
|
20240510,184100,16022176250,21800,21800,21800,21800,0
|
|
20240510,184000,16022176250,21800,21800,21800,21800,0
|
|
20240510,183900,16022176250,21800,21800,21800,21800,0
|
|
20240510,183800,16022176250,21800,21800,21800,21800,0
|
|
20240510,183700,16022176250,21800,21800,21800,21800,0
|
|
20240510,183600,16022176250,21800,21800,21800,21800,0
|
|
20240510,183500,16022176250,21800,21800,21800,21800,0
|
|
20240510,183400,16022176250,21800,21800,21800,21800,0
|
|
20240510,183300,16022176250,21800,21800,21800,21800,0
|
|
20240510,183200,16022176250,21800,21800,21800,21800,0
|
|
20240510,183100,16022176250,21800,21800,21800,21800,0
|
|
20240510,183000,16022176250,21800,21800,21800,21800,0
|
|
20240510,182900,16022176250,21800,21800,21800,21800,0
|
|
20240510,182800,16022176250,21800,21800,21800,21800,0
|
|
20240510,182700,16022176250,21800,21800,21800,21800,0
|
|
20240510,182600,16022176250,21800,21800,21800,21800,0
|
|
20240510,182500,16022176250,21800,21800,21800,21800,8308
|
|
20240510,182400,16022176250,21800,21800,21800,21800,0
|
|
20240510,182300,16022176250,21800,21800,21800,21800,0
|
|
20240510,182200,16022176250,21800,21800,21800,21800,0
|
|
20240510,182100,16022176250,21800,21800,21800,21800,0
|
|
20240510,182000,16022176250,21800,21800,21800,21800,0
|
|
20240510,181900,16022176250,21800,21800,21800,21800,0
|
|
20240510,181800,16022176250,21800,21800,21800,21800,0
|
|
20240510,181700,16022176250,21800,21800,21800,21800,0
|
|
20240510,181600,16022176250,21800,21800,21800,21800,0
|
|
20240510,181500,16022176250,21800,21800,21800,21800,0
|
|
20240510,181400,16022176250,21800,21800,21800,21800,0
|
|
20240510,181300,16022176250,21800,21800,21800,21800,0
|
|
20240510,181200,16022176250,21800,21800,21800,21800,0
|
|
20240510,181100,16022176250,21800,21800,21800,21800,0
|
|
20240510,181000,16022176250,21800,21800,21800,21800,0
|
|
20240510,180900,16022176250,21800,21800,21800,21800,0
|
|
20240510,180800,16022176250,21800,21800,21800,21800,0
|
|
20240510,180700,16022176250,21800,21800,21800,21800,0
|
|
20240510,180600,16022176250,21800,21800,21800,21800,0
|
|
20240510,180500,16022176250,21800,21800,21800,21800,0
|
|
20240510,180400,16022176250,21800,21800,21800,21800,0
|
|
20240510,180300,16022176250,21800,21800,21800,21800,0
|
|
20240510,180200,16022176250,21800,21800,21800,21800,0
|
|
20240510,180100,16022176250,21800,21800,21800,21800,0
|
|
20240510,180000,16022176250,21800,21800,21800,21800,0
|
|
20240510,175900,16022176250,21800,21800,21800,21800,0
|
|
20240510,175800,16022176250,21800,21800,21800,21800,0
|
|
20240510,175700,16022176250,21800,21800,21800,21800,0
|
|
20240510,175600,16022176250,21800,21800,21800,21800,0
|
|
20240510,175500,16022176250,21800,21800,21800,21800,8308
|
|
20240510,175400,16022176250,21800,21800,21800,21800,0
|
|
20240510,175300,16022176250,21800,21800,21800,21800,0
|
|
20240510,175200,16022176250,21800,21800,21800,21800,0
|
|
20240510,175100,16022176250,21800,21800,21800,21800,0
|
|
20240510,175000,16022176250,21800,21800,21800,21800,0
|
|
20240510,174900,16022176250,21800,21800,21800,21800,0
|
|
20240510,174800,16022176250,21800,21800,21800,21800,0
|
|
20240510,174700,16022176250,21800,21800,21800,21800,0
|
|
20240510,174600,16022176250,21800,21800,21800,21800,0
|
|
20240510,174500,16022176250,21800,21800,21800,21800,0
|
|
20240510,174400,16022176250,21800,21800,21800,21800,0
|
|
20240510,174300,16022176250,21800,21800,21800,21800,0
|
|
20240510,174200,16022176250,21800,21800,21800,21800,0
|
|
20240510,174100,16022176250,21800,21800,21800,21800,0
|
|
20240510,174000,16022176250,21800,21800,21800,21800,0
|
|
20240510,173900,16022176250,21800,21800,21800,21800,0
|
|
20240510,173800,16022176250,21800,21800,21800,21800,0
|
|
20240510,173700,16022176250,21800,21800,21800,21800,0
|
|
20240510,173600,16022176250,21800,21800,21800,21800,0
|
|
20240510,173500,16022176250,21800,21800,21800,21800,0
|
|
20240510,173400,16022176250,21800,21800,21800,21800,0
|
|
20240510,173300,16022176250,21800,21800,21800,21800,0
|
|
20240510,173200,16022176250,21800,21800,21800,21800,0
|
|
20240510,173100,16022176250,21800,21800,21800,21800,0
|
|
20240510,173000,16022176250,21800,21800,21800,21800,0
|
|
20240510,172900,16022176250,21800,21800,21800,21800,0
|
|
20240510,172800,16022176250,21800,21800,21800,21800,0
|
|
20240510,172700,16022176250,21800,21800,21800,21800,0
|
|
20240510,172600,16022176250,21800,21800,21800,21800,0
|
|
20240510,172500,16022176250,21800,21800,21800,21800,8308
|
|
20240510,172400,16022176250,21800,21800,21800,21800,0
|
|
20240510,172300,16022176250,21800,21800,21800,21800,0
|
|
20240510,172200,16022176250,21800,21800,21800,21800,0
|
|
20240510,172100,16022176250,21800,21800,21800,21800,0
|
|
20240510,172000,16022176250,21800,21800,21800,21800,0
|
|
20240510,171900,16022176250,21800,21800,21800,21800,0
|
|
20240510,171800,16022176250,21800,21800,21800,21800,0
|
|
20240510,171700,16022176250,21800,21800,21800,21800,0
|
|
20240510,171600,16022176250,21800,21800,21800,21800,0
|
|
20240510,171500,16022176250,21800,21800,21800,21800,0
|
|
20240510,171400,16022176250,21800,21800,21800,21800,0
|
|
20240510,171300,16022176250,21800,21800,21800,21800,0
|
|
20240510,171200,16022176250,21800,21800,21800,21800,0
|
|
20240510,171100,16022176250,21800,21800,21800,21800,0
|
|
20240510,171000,16022176250,21800,21800,21800,21800,0
|
|
20240510,170900,16022176250,21800,21800,21800,21800,0
|
|
20240510,170800,16022176250,21800,21800,21800,21800,0
|
|
20240510,170700,16022176250,21800,21800,21800,21800,0
|
|
20240510,170600,16022176250,21800,21800,21800,21800,0
|
|
20240510,170500,16022176250,21800,21800,21800,21800,0
|
|
20240510,170400,16022176250,21800,21800,21800,21800,0
|
|
20240510,170300,16022176250,21800,21800,21800,21800,0
|
|
20240510,170200,16022176250,21800,21800,21800,21800,0
|
|
20240510,170100,16022176250,21800,21800,21800,21800,0
|
|
20240510,170000,16022176250,21800,21800,21800,21800,0
|
|
20240510,165900,16022176250,21800,21800,21800,21800,0
|
|
20240510,165800,16022176250,21800,21800,21800,21800,0
|
|
20240510,165700,16022176250,21800,21800,21800,21800,0
|
|
20240510,165600,16022176250,21800,21800,21800,21800,0
|
|
20240510,165500,16022176250,21800,21800,21800,21800,8308
|
|
20240510,165400,16022176250,21800,21800,21800,21800,0
|
|
20240510,165300,16022176250,21800,21800,21800,21800,0
|
|
20240510,165200,16022176250,21800,21800,21800,21800,0
|
|
20240510,165100,16022176250,21800,21800,21800,21800,0
|
|
20240510,165000,16022176250,21800,21800,21800,21800,0
|
|
20240510,164900,16022176250,21800,21800,21800,21800,0
|
|
20240510,164800,16022176250,21800,21800,21800,21800,0
|
|
20240510,164700,16022176250,21800,21800,21800,21800,0
|
|
20240510,164600,16022176250,21800,21800,21800,21800,0
|
|
20240510,164500,16022176250,21800,21800,21800,21800,0
|
|
20240510,164400,16022176250,21800,21800,21800,21800,0
|
|
20240510,164300,16022176250,21800,21800,21800,21800,0
|
|
20240510,164200,16022176250,21800,21800,21800,21800,0
|
|
20240510,164100,16022176250,21800,21800,21800,21800,0
|
|
20240510,164000,16022176250,21800,21800,21800,21800,0
|
|
20240510,163900,16022176250,21800,21800,21800,21800,0
|
|
20240510,163800,16022176250,21800,21800,21800,21800,0
|
|
20240510,163700,16022176250,21800,21800,21800,21800,0
|
|
20240510,163600,16022176250,21800,21800,21800,21800,0
|
|
20240510,163500,16022176250,21800,21800,21800,21800,0
|
|
20240510,163400,16022176250,21800,21800,21800,21800,0
|
|
20240510,163300,16022176250,21800,21800,21800,21800,0
|
|
20240510,163200,16022176250,21800,21800,21800,21800,0
|
|
20240510,163100,16022176250,21800,21800,21800,21800,0
|
|
20240510,163000,16022176250,21800,21800,21800,21800,0
|
|
20240510,162900,16022176250,21800,21800,21800,21800,0
|
|
20240510,162800,16022176250,21800,21800,21800,21800,0
|
|
20240510,162700,16022176250,21800,21800,21800,21800,0
|
|
20240510,162600,16022176250,21800,21800,21800,21800,0
|
|
20240510,162500,16022176250,21800,21800,21800,21800,8308
|
|
20240510,162400,16022176250,21800,21800,21800,21800,0
|
|
20240510,162300,16022176250,21800,21800,21800,21800,0
|
|
20240510,162200,16022176250,21800,21800,21800,21800,0
|
|
20240510,162100,16022176250,21800,21800,21800,21800,0
|
|
20240510,162000,16022176250,21800,21800,21800,21800,0
|
|
20240510,161900,16022176250,21800,21800,21800,21800,0
|
|
20240510,161800,16022176250,21800,21800,21800,21800,0
|
|
20240510,161700,16022176250,21800,21800,21800,21800,0
|
|
20240510,161600,16022176250,21800,21800,21800,21800,0
|
|
20240510,161500,16022176250,21800,21800,21800,21800,0
|
|
20240510,161400,16022176250,21800,21800,21800,21800,0
|
|
20240510,161300,16022176250,21800,21800,21800,21800,0
|
|
20240510,161200,16022176250,21800,21800,21800,21800,0
|
|
20240510,161100,16022176250,21800,21800,21800,21800,0
|
|
20240510,161000,16022176250,21800,21800,21800,21800,0
|
|
20240510,160900,16022176250,21800,21800,21800,21800,0
|
|
20240510,160800,16022176250,21800,21800,21800,21800,0
|
|
20240510,160700,16022176250,21800,21800,21800,21800,0
|
|
20240510,160600,16022176250,21800,21800,21800,21800,0
|
|
20240510,160500,16022176250,21800,21800,21800,21800,0
|
|
20240510,160400,16022176250,21800,21800,21800,21800,0
|
|
20240510,160300,16022176250,21800,21800,21800,21800,0
|
|
20240510,160200,16022176250,21800,21800,21800,21800,0
|
|
20240510,160100,16022176250,21800,21800,21800,21800,0
|
|
20240510,160000,16022176250,21800,21800,21800,21800,0
|
|
20240510,155900,16022176250,21800,21800,21800,21800,0
|
|
20240510,155800,16022176250,21800,21800,21800,21800,0
|
|
20240510,155700,16022176250,21800,21800,21800,21800,0
|
|
20240510,155600,16022176250,21800,21800,21800,21800,0
|
|
20240510,155500,16022176250,21800,21800,21800,21800,8308
|
|
20240510,155400,16022176250,21800,21800,21800,21800,0
|
|
20240510,155300,16022176250,21800,21800,21800,21800,0
|
|
20240510,155200,16022176250,21800,21800,21800,21800,0
|
|
20240510,155100,16022176250,21800,21800,21800,21800,0
|
|
20240510,155000,16022176250,21800,21800,21800,21800,0
|
|
20240510,154900,16022176250,21800,21800,21800,21800,0
|
|
20240510,154800,16022176250,21800,21800,21800,21800,0
|
|
20240510,154700,16022176250,21800,21800,21800,21800,0
|
|
20240510,154600,16022176250,21800,21800,21800,21800,0
|
|
20240510,154500,16022176250,21800,21800,21800,21800,0
|
|
20240510,154400,16022176250,21800,21800,21800,21800,0
|
|
20240510,154300,16022176250,21800,21800,21800,21800,0
|
|
20240510,154200,16022176250,21800,21800,21800,21800,0
|
|
20240510,154100,16022176250,21800,21800,21800,21800,0
|
|
20240510,154000,16022176250,21800,21800,21800,21800,0
|
|
20240510,153900,16022176250,21800,21800,21800,21800,0
|
|
20240510,153800,16022176250,21800,21800,21800,21800,0
|
|
20240510,153700,16022176250,21800,21800,21800,21800,0
|
|
20240510,153600,16022176250,21800,21800,21800,21800,0
|
|
20240510,153500,16022176250,21800,21800,21800,21800,0
|
|
20240510,153400,16022176250,21800,21800,21800,21800,0
|
|
20240510,153300,16022176250,21800,21800,21800,21800,0
|
|
20240510,153200,16022176250,21800,21800,21800,21800,0
|
|
20240510,153100,16022176250,21800,21800,21800,21800,0
|
|
20240510,153000,16022176250,21800,21800,21800,21800,8308
|
|
20240510,152900,15841061850,21850,21850,21850,21850,0
|
|
20240510,152800,15841061850,21850,21850,21850,21850,0
|
|
20240510,152700,15841061850,21850,21850,21850,21850,0
|
|
20240510,152600,15841061850,21850,21850,21850,21850,0
|
|
20240510,152500,15841061850,21850,21850,21850,21850,0
|
|
20240510,152400,15841061850,21850,21850,21850,21850,0
|
|
20240510,152300,15841061850,21850,21850,21850,21850,0
|
|
20240510,152200,15841061850,21850,21850,21850,21850,0
|
|
20240510,152100,15841061850,21850,21850,21850,21850,0
|
|
20240510,152000,15841061850,21850,21850,21850,21850,0
|
|
20240510,151900,15841061850,21850,21900,21900,21800,1098
|
|
20240510,151800,15817094750,21900,21850,21900,21800,84
|
|
20240510,151700,15815260300,21850,21850,21900,21850,344
|
|
20240510,151600,15807743500,21850,21900,21900,21850,512
|
|
20240510,151500,15796544100,21850,21900,21900,21850,542
|
|
20240510,151400,15784693450,21900,21900,21950,21850,830
|
|
20240510,151300,15766513200,21900,21900,21950,21850,2554
|
|
20240510,151200,15710652250,21900,21850,21950,21850,735
|
|
20240510,151100,15694560300,21900,21900,21900,21850,938
|
|
20240510,151000,15674042600,21950,21900,21950,21850,1261
|
|
20240510,150900,15646420350,21900,21950,21950,21850,438
|
|
20240510,150800,15636822700,21900,21900,21900,21850,884
|
|
20240510,150700,15617473000,21950,21950,21950,21900,438
|
|
20240510,150600,15607870500,21950,21900,21950,21900,472
|
|
20240510,150500,15597524550,21900,21950,21950,21900,715
|
|
20240510,150400,15581859700,21900,21950,21950,21900,349
|
|
20240510,150300,15574210100,21950,21850,21950,21850,373
|
|
20240510,150200,15566041250,21900,21900,21900,21900,188
|
|
20240510,150100,15561924050,21850,21850,21950,21850,2555
|
|
20240510,150000,15506081850,21900,22000,22000,21900,1744
|
|
20240510,145900,15467867950,21950,21950,22000,21900,1825
|
|
20240510,145800,15427740250,21950,21950,21950,21900,849
|
|
20240510,145700,15409114650,21950,21950,21950,21950,443
|
|
20240510,145600,15399390800,21950,22000,22000,21950,321
|
|
20240510,145500,15392339250,22000,22000,22000,22000,432
|
|
20240510,145400,15382835250,22000,22000,22050,22000,497
|
|
20240510,145300,15371890400,22000,21950,22000,21950,446
|
|
20240510,145200,15362084400,22000,21950,22000,21950,970
|
|
20240510,145100,15340791050,21950,21950,22000,21900,507
|
|
20240510,145000,15329661650,21950,21900,21950,21900,629
|
|
20240510,144900,15315883650,21900,21900,21950,21850,430
|
|
20240510,144800,15306465150,21900,21900,21950,21900,483
|
|
20240510,144700,15295881550,21950,21950,21950,21900,518
|
|
20240510,144600,15284524900,21950,21900,21950,21850,279
|
|
20240510,144500,15278409300,21900,21850,21900,21850,466
|
|
20240510,144400,15268225350,21850,21900,21900,21850,165
|
|
20240510,144300,15264618200,21850,21900,21950,21850,1221
|
|
20240510,144200,15237877850,21950,21900,21950,21900,431
|
|
20240510,144100,15228424100,21900,21900,21950,21900,278
|
|
20240510,144000,15222335850,21900,21900,21950,21900,749
|
|
20240510,143900,15205931800,21900,21950,22000,21900,266
|
|
20240510,143800,15200104700,21950,21950,22000,21900,430
|
|
20240510,143700,15190670300,21950,22000,22000,21950,433
|
|
20240510,143600,15181164050,21950,21950,22000,21900,300
|
|
20240510,143500,15174579350,21950,21950,22000,21900,432
|
|
20240510,143400,15165097050,21950,22000,22000,21950,806
|
|
20240510,143300,15147395700,21950,21900,22000,21900,547
|
|
20240510,143200,15135389950,21900,21950,21950,21900,718
|
|
20240510,143100,15119665500,21900,21900,21950,21900,330
|
|
20240510,143000,15112436650,21900,21950,21950,21900,246
|
|
20240510,142900,15107048250,21950,21900,21950,21900,394
|
|
20240510,142800,15098408750,21950,21900,21950,21900,1214
|
|
20240510,142700,15071806550,21900,21900,21950,21900,2491
|
|
20240510,142600,15017253150,22000,22000,22000,21900,795
|
|
20240510,142500,14999801250,21950,21950,22000,21950,375
|
|
20240510,142400,14991566350,21950,22050,22050,21950,2528
|
|
20240510,142300,14935991250,22050,22000,22050,22000,680
|
|
20240510,142200,14921031100,22000,22050,22050,22000,764
|
|
20240510,142100,14904208900,22050,22050,22050,22000,533
|
|
20240510,142000,14892462650,22050,22050,22050,22000,613
|
|
20240510,141900,14878961850,22050,22000,22050,22000,217
|
|
20240510,141800,14874177800,22000,22050,22050,22000,418
|
|
20240510,141700,14864968300,22000,22050,22050,22000,803
|
|
20240510,141600,14847298500,22000,22000,22050,22000,649
|
|
20240510,141500,14833008550,22000,22050,22050,22000,927
|
|
20240510,141400,14812607250,22050,22100,22100,22050,340
|
|
20240510,141300,14805108400,22050,22050,22050,22050,398
|
|
20240510,141200,14796332500,22050,22050,22100,22050,308
|
|
20240510,141100,14789536750,22050,22050,22050,22050,342
|
|
20240510,141000,14781995650,22050,22050,22100,22000,2320
|
|
20240510,140900,14730751300,22000,22050,22050,22000,277
|
|
20240510,140800,14724657250,22000,22000,22050,22000,377
|
|
20240510,140700,14716360400,22050,22050,22100,22000,266
|
|
20240510,140600,14710496600,22000,22000,22050,22000,1318
|
|
20240510,140500,14681493550,22000,22000,22050,22000,249
|
|
20240510,140400,14676013700,22000,22050,22050,22000,868
|
|
20240510,140300,14656881050,22000,22050,22050,22000,489
|
|
20240510,140200,14646114600,22000,22000,22000,22000,1120
|
|
20240510,140100,14621474600,22000,22000,22050,22000,842
|
|
20240510,140000,14602948750,21950,22000,22000,21950,1369
|
|
20240510,135900,14572852450,22000,22000,22050,22000,4454
|
|
20240510,135800,14474828450,22050,22050,22100,22000,452
|
|
20240510,135700,14464856300,22000,22000,22000,22000,438
|
|
20240510,135600,14455220300,22000,22050,22100,22000,1094
|
|
20240510,135500,14431103400,22050,22050,22100,22050,488
|
|
20240510,135400,14420342900,22050,22100,22100,22050,366
|
|
20240510,135300,14412270550,22050,22050,22100,22050,108
|
|
20240510,135200,14409888900,22050,22100,22150,22050,3344
|
|
20240510,135100,14336125400,22050,22100,22150,22050,1374
|
|
20240510,135000,14305735500,22050,22100,22100,22050,868
|
|
20240510,134900,14286573850,22100,22150,22150,22100,828
|
|
20240510,134800,14268273150,22100,22150,22150,22100,1364
|
|
20240510,134700,14238090650,22150,22150,22200,22150,956
|
|
20240510,134600,14216913150,22150,22150,22200,22150,219
|
|
20240510,134500,14212061900,22200,22150,22200,22150,754
|
|
20240510,134400,14195337100,22150,22150,22200,22150,834
|
|
20240510,134300,14176835250,22150,22150,22200,22150,389
|
|
20240510,134200,14168215950,22150,22150,22200,22150,370
|
|
20240510,134100,14160018550,22150,22150,22150,22150,866
|
|
20240510,134000,14140836650,22150,22200,22200,22150,277
|
|
20240510,133900,14134694550,22150,22200,22200,22150,553
|
|
20240510,133800,14122418050,22200,22150,22250,22150,315
|
|
20240510,133700,14115428900,22150,22200,22250,22150,343
|
|
20240510,133600,14107814800,22250,22200,22250,22200,1123
|
|
20240510,133500,14082853450,22200,22200,22250,22150,355
|
|
20240510,133400,14074973650,22150,22200,22200,22150,1384
|
|
20240510,133300,14044260800,22200,22300,22300,22200,246
|
|
20240510,133200,14038785500,22250,22250,22250,22200,272
|
|
20240510,133100,14032734350,22250,22250,22300,22250,339
|
|
20240510,133000,14025189750,22250,22300,22350,22250,236
|
|
20240510,132900,14019927050,22350,22350,22350,22300,470
|
|
20240510,132800,14009428000,22350,22400,22400,22350,121
|
|
20240510,132700,14006721800,22350,22450,22450,22350,164
|
|
20240510,132600,14003042350,22400,22400,22400,22400,410
|
|
20240510,132500,13993858350,22350,22350,22350,22350,150
|
|
20240510,132400,13990505850,22350,22300,22350,22300,126
|
|
20240510,132300,13987694200,22300,22300,22300,22300,41
|
|
20240510,132200,13986779900,22350,22350,22350,22300,51
|
|
20240510,132100,13985640450,22300,22350,22350,22300,121
|
|
20240510,132000,13982939350,22350,22300,22350,22200,1157
|
|
20240510,131900,13957192650,22300,22350,22350,22300,615
|
|
20240510,131800,13943453050,22400,22350,22400,22350,382
|
|
20240510,131700,13934909500,22300,22300,22350,22300,102
|
|
20240510,131600,13932633000,22300,22300,22300,22300,59
|
|
20240510,131500,13931317300,22300,22300,22350,22250,444
|
|
20240510,131400,13921426000,22250,22250,22250,22250,345
|
|
20240510,131300,13913749750,22200,22250,22300,22200,376
|
|
20240510,131200,13905391550,22250,22200,22250,22200,86
|
|
20240510,131100,13903478350,22200,22250,22250,22200,633
|
|
20240510,131000,13889421450,22300,22250,22300,22200,73
|
|
20240510,130900,13887795150,22200,22250,22250,22200,150
|
|
20240510,130800,13884461650,22250,22300,22300,22250,124
|
|
20240510,130700,13881697300,22300,22300,22300,22300,193
|
|
20240510,130600,13877393400,22300,22200,22300,22200,238
|
|
20240510,130500,13872086900,22200,22300,22300,22200,456
|
|
20240510,130400,13861937200,22150,22200,22250,22150,693
|
|
20240510,130300,13846562250,22150,22300,22300,22150,2679
|
|
20240510,130200,13787034200,22250,22250,22250,22250,131
|
|
20240510,130100,13784119450,22300,22300,22300,22250,1599
|
|
20240510,130000,13748471500,22350,22300,22350,22300,1021
|
|
20240510,125900,13725653200,22350,22300,22350,22300,174
|
|
20240510,125800,13721771150,22350,22300,22350,22300,281
|
|
20240510,125700,13715492900,22350,22300,22350,22300,46
|
|
20240510,125600,13714465200,22300,22350,22350,22300,269
|
|
20240510,125500,13708463000,22350,22400,22400,22350,113
|
|
20240510,125400,13705937400,22350,22350,22400,22350,78
|
|
20240510,125300,13704192200,22400,22350,22400,22350,509
|
|
20240510,125200,13692790950,22400,22400,22450,22400,72
|
|
20240510,125100,13691176300,22400,22550,22550,22400,3483
|
|
20240510,125000,13612793850,22600,22550,22600,22550,289
|
|
20240510,124900,13606275050,22550,22550,22550,22550,819
|
|
20240510,124800,13587806600,22500,22400,22550,22400,1204
|
|
20240510,124700,13560716400,22450,22350,22450,22350,1334
|
|
20240510,124600,13530844700,22300,22350,22350,22300,42
|
|
20240510,124500,13529907800,22350,22300,22350,22250,245
|
|
20240510,124400,13524450750,22300,22300,22300,22250,296
|
|
20240510,124300,13517855900,22300,22350,22350,22250,22
|
|
20240510,124200,13517366000,22250,22350,22400,22250,3869
|
|
20240510,124100,13431186600,22350,22250,22350,22250,889
|
|
20240510,124000,13411365800,22250,22200,22250,22200,249
|
|
20240510,123900,13405829000,22250,22250,22250,22200,484
|
|
20240510,123800,13395060300,22250,22250,22250,22250,62
|
|
20240510,123700,13393680800,22300,22250,22300,22250,27
|
|
20240510,123600,13393079950,22300,22300,22300,22250,189
|
|
20240510,123500,13388867850,22300,22250,22300,22250,21
|
|
20240510,123400,13388400450,22250,22250,22250,22200,1484
|
|
20240510,123300,13355416750,22250,22300,22300,22200,892
|
|
20240510,123200,13335570400,22300,22200,22300,22200,230
|
|
20240510,123100,13330459450,22200,22300,22300,22200,425
|
|
20240510,123000,13320998150,22250,22250,22300,22250,106
|
|
20240510,122900,13318638650,22250,22250,22300,22250,159
|
|
20240510,122800,13315099000,22250,22200,22300,22200,854
|
|
20240510,122700,13296125100,22250,22250,22250,22200,448
|
|
20240510,122600,13286177550,22200,22200,22250,22200,1116
|
|
20240510,122500,13261375750,22200,22200,22200,22200,1005
|
|
20240510,122400,13239064750,22200,22250,22250,22200,52
|
|
20240510,122300,13237908500,22150,22200,22300,22150,1096
|
|
20240510,122200,13213552400,22200,22200,22250,22150,880
|
|
20240510,122100,13194010550,22200,22150,22250,22150,1878
|
|
20240510,122000,13152301100,22100,22150,22150,22100,592
|
|
20240510,121900,13139190400,22150,22150,22150,22100,498
|
|
20240510,121800,13128159750,22100,22150,22200,22100,965
|
|
20240510,121700,13106785000,22200,22150,22200,22150,1351
|
|
20240510,121600,13076800800,22100,22250,22250,21950,12661
|
|
20240510,121500,12797612450,22200,22200,22250,22200,1124
|
|
20240510,121400,12772641250,22200,22300,22300,22200,877
|
|
20240510,121300,12753138050,22300,22250,22300,22250,471
|
|
20240510,121200,12742635100,22300,22350,22350,22300,1133
|
|
20240510,121100,12717358500,22350,22300,22350,22300,272
|
|
20240510,121000,12711285800,22300,22300,22350,22250,1707
|
|
20240510,120900,12673267700,22300,22350,22350,22300,3923
|
|
20240510,120800,12585750600,22350,22400,22400,22350,2293
|
|
20240510,120700,12534470200,22400,22400,22400,22350,703
|
|
20240510,120600,12518736450,22350,22400,22400,22350,484
|
|
20240510,120500,12507911550,22350,22350,22400,22350,27
|
|
20240510,120400,12507308050,22350,22400,22400,22350,638
|
|
20240510,120300,12493030450,22400,22450,22500,22400,1045
|
|
20240510,120200,12469597300,22450,22500,22500,22450,293
|
|
20240510,120100,12463015700,22500,22450,22500,22450,261
|
|
20240510,120000,12457143450,22450,22350,22500,22350,504
|
|
20240510,115900,12445853800,22400,22400,22400,22400,1757
|
|
20240510,115800,12406497000,22400,22450,22500,22400,531
|
|
20240510,115700,12394596250,22450,22450,22450,22400,246
|
|
20240510,115600,12389073600,22450,22450,22500,22450,343
|
|
20240510,115500,12381371350,22450,22450,22450,22450,136
|
|
20240510,115400,12378318150,22450,22450,22500,22400,959
|
|
20240510,115300,12356795450,22450,22450,22450,22450,168
|
|
20240510,115200,12353023850,22450,22450,22500,22400,947
|
|
20240510,115100,12331768600,22450,22450,22500,22450,636
|
|
20240510,115000,12317485400,22450,22450,22450,22400,678
|
|
20240510,114900,12302285050,22450,22500,22500,22450,108
|
|
20240510,114800,12299858250,22550,22500,22550,22500,313
|
|
20240510,114700,12292813900,22500,22500,22550,22500,219
|
|
20240510,114600,12287880650,22500,22500,22550,22500,145
|
|
20240510,114500,12284616600,22450,22550,22550,22450,287
|
|
20240510,114400,12278155200,22550,22450,22550,22450,702
|
|
20240510,114300,12262360400,22400,22450,22500,22400,698
|
|
20240510,114200,12246674500,22400,22400,22400,22400,0
|
|
20240510,114100,12246674500,22400,22450,22450,22400,360
|
|
20240510,114000,12238594300,22450,22450,22500,22450,189
|
|
20240510,113900,12234348750,22400,22450,22450,22400,119
|
|
20240510,113800,12231678950,22500,22450,22500,22450,44
|
|
20240510,113700,12230689250,22450,22450,22500,22450,387
|
|
20240510,113600,12222001050,22450,22450,22500,22450,857
|
|
20240510,113500,12202759550,22400,22400,22400,22350,383
|
|
20240510,113400,12194182100,22450,22400,22450,22400,87
|
|
20240510,113300,12192231800,22450,22400,22450,22350,244
|
|
20240510,113200,12186762250,22450,22400,22450,22400,355
|
|
20240510,113100,12178799750,22400,22400,22400,22400,148
|
|
20240510,113000,12175484550,22400,22350,22400,22350,499
|
|
20240510,112900,12164323150,22350,22350,22400,22350,61
|
|
20240510,112800,12162957950,22350,22400,22400,22350,61
|
|
20240510,112700,12161594350,22400,22400,22400,22350,337
|
|
20240510,112600,12154057450,22450,22400,22450,22350,1138
|
|
20240510,112500,12128614050,22350,22450,22450,22350,1165
|
|
20240510,112400,12102531200,22450,22500,22500,22450,312
|
|
20240510,112300,12095524750,22450,22450,22450,22450,714
|
|
20240510,112200,12079495450,22450,22450,22500,22450,117
|
|
20240510,112100,12076866600,22450,22500,22500,22450,616
|
|
20240510,112000,12063014100,22500,22500,22550,22500,116
|
|
20240510,111900,12060401650,22550,22550,22550,22500,333
|
|
20240510,111800,12052897950,22550,22500,22550,22500,423
|
|
20240510,111700,12043376050,22500,22500,22550,22500,661
|
|
20240510,111600,12028493950,22500,22450,22500,22450,470
|
|
20240510,111500,12017927450,22450,22550,22550,22450,93
|
|
20240510,111400,12015835900,22500,22400,22500,22400,2168
|
|
20240510,111300,11967132050,22400,22300,22450,22250,1321
|
|
20240510,111200,11937566450,22300,22200,22300,22200,656
|
|
20240510,111100,11922964300,22200,22250,22250,22200,1815
|
|
20240510,111000,11882638250,22250,22300,22350,22250,3113
|
|
20240510,110900,11813365050,22300,22350,22350,22300,2086
|
|
20240510,110800,11766828550,22350,22400,22400,22350,651
|
|
20240510,110700,11752274800,22400,22350,22400,22350,184
|
|
20240510,110600,11748159400,22350,22450,22450,22350,3219
|
|
20240510,110500,11676100250,22400,22450,22450,22400,543
|
|
20240510,110400,11663923650,22450,22400,22500,22350,2295
|
|
20240510,110300,11612476100,22400,22400,22450,22400,1481
|
|
20240510,110200,11579300600,22450,22450,22500,22400,3612
|
|
20240510,110100,11498295450,22450,22500,22550,22450,3987
|
|
20240510,110000,11408619000,22500,22550,22600,22500,922
|
|
20240510,105900,11387838100,22600,22600,22600,22550,1744
|
|
20240510,105800,11348494100,22600,22550,22650,22550,866
|
|
20240510,105700,11328924450,22550,22550,22600,22550,1290
|
|
20240510,105600,11299816250,22550,22600,22650,22550,999
|
|
20240510,105500,11277253800,22600,22600,22650,22600,1006
|
|
20240510,105400,11254518100,22600,22700,22700,22600,1114
|
|
20240510,105300,11229290500,22650,22650,22650,22600,1348
|
|
20240510,105200,11198759700,22700,22750,22850,22700,1912
|
|
20240510,105100,11155315800,22750,22750,22800,22750,877
|
|
20240510,105000,11135344050,22750,22850,22850,22750,1000
|
|
20240510,104900,11112549850,22850,22800,22950,22800,1449
|
|
20240510,104800,11079408350,22850,22800,22850,22800,230
|
|
20240510,104700,11074154500,22800,22900,22900,22800,1160
|
|
20240510,104600,11047634850,22850,23000,23000,22850,2935
|
|
20240510,104500,10980283850,23000,23000,23050,22900,3880
|
|
20240510,104400,10891087800,23000,22900,23000,22800,4212
|
|
20240510,104300,10794429500,22900,22750,22900,22750,2179
|
|
20240510,104200,10744671600,22750,22600,22850,22550,2090
|
|
20240510,104100,10697235950,22600,22550,22600,22550,683
|
|
20240510,104000,10681825400,22600,22600,22650,22550,1370
|
|
20240510,103900,10650858300,22600,22600,22650,22550,855
|
|
20240510,103800,10631521400,22600,22500,22600,22500,3145
|
|
20240510,103700,10560563350,22550,22600,22650,22550,4057
|
|
20240510,103600,10469016700,22650,22600,22650,22550,3990
|
|
20240510,103500,10378937050,22600,22700,22700,22600,3544
|
|
20240510,103400,10298709050,22700,22750,22750,22700,1986
|
|
20240510,103300,10253593900,22750,22750,22800,22750,1058
|
|
20240510,103200,10229520400,22800,22850,22850,22700,2903
|
|
20240510,103100,10163502950,22850,22700,22850,22650,3113
|
|
20240510,103000,10092810050,22600,22900,22900,22600,9517
|
|
20240510,102900,9876100050,22900,22950,22950,22900,756
|
|
20240510,102800,9858768750,22950,22950,23050,22900,1176
|
|
20240510,102700,9831737950,22950,22850,23000,22850,2606
|
|
20240510,102600,9771982400,22850,23000,23000,22850,1204
|
|
20240510,102500,9744435400,23000,22900,23050,22800,3932
|
|
20240510,102400,9654261750,22750,22900,22950,22750,6393
|
|
20240510,102300,9508452600,22900,23100,23100,22900,3549
|
|
20240510,102200,9426867850,23050,23100,23150,23050,1030
|
|
20240510,102100,9403089200,23100,23050,23150,23000,2804
|
|
20240510,102000,9338347950,23050,22850,23050,22850,3383
|
|
20240510,101900,9260579550,22850,23100,23100,22800,12546
|
|
20240510,101800,8972740350,23100,23150,23200,23100,2085
|
|
20240510,101700,8924480550,23150,23100,23250,23100,6443
|
|
20240510,101600,8775342100,23100,23300,23300,23100,8829
|
|
20240510,101500,8570742900,23300,23300,23350,23300,1709
|
|
20240510,101400,8530911700,23300,23450,23500,23300,5856
|
|
20240510,101300,8393905650,23500,23300,23700,23300,13610
|
|
20240510,101200,8073668150,23200,23600,23600,23200,10083
|
|
20240510,101100,7837317700,23550,23500,23600,23450,7203
|
|
20240510,101000,7667825650,23500,23400,23550,23350,17828
|
|
20240510,100900,7249302550,23400,23350,23400,23300,12366
|
|
20240510,100800,6960596950,23300,23250,23400,23100,22591
|
|
20240510,100700,6434970550,23150,23050,23300,23050,14033
|
|
20240510,100600,6110028800,23050,23000,23100,23000,4596
|
|
20240510,100500,6004121200,23000,22900,23000,22850,3724
|
|
20240510,100400,5918689150,22850,22850,22900,22800,1781
|
|
20240510,100300,5878026400,22850,23000,23000,22750,2789
|
|
20240510,100200,5814194200,23000,23050,23100,22950,14476
|
|
20240510,100100,5480905650,22950,22800,23050,22750,19846
|
|
20240510,100000,5025821050,22750,22700,22800,22700,2466
|
|
20240510,095900,4969724700,22750,22700,22750,22600,5098
|
|
20240510,095800,4853995850,22700,22800,22800,22700,5027
|
|
20240510,095700,4739612450,22800,22600,22800,22600,9048
|
|
20240510,095600,4534102950,22700,22600,22700,22600,6221
|
|
20240510,095500,4393208150,22600,22500,22600,22500,3892
|
|
20240510,095400,4305351400,22550,22450,22550,22450,7705
|
|
20240510,095300,4132077700,22400,22450,22450,22400,830
|
|
20240510,095200,4113459850,22450,22450,22450,22400,1748
|
|
20240510,095100,4074234250,22400,22250,22450,22250,2238
|
|
20240510,095000,4024150500,22250,22250,22350,22200,1976
|
|
20240510,094900,3980113300,22250,22300,22300,22250,601
|
|
20240510,094800,3966738750,22300,22350,22400,22250,1748
|
|
20240510,094700,3927742550,22400,22400,22400,22350,353
|
|
20240510,094600,3919835500,22400,22400,22400,22300,876
|
|
20240510,094500,3900272700,22400,22450,22450,22350,192
|
|
20240510,094400,3895968550,22400,22400,22450,22250,2449
|
|
20240510,094300,3841197550,22400,22450,22450,22400,3548
|
|
20240510,094200,3761700700,22450,22400,22500,22400,1872
|
|
20240510,094100,3719703600,22500,22450,22500,22400,3879
|
|
20240510,094000,3632717300,22450,22450,22500,22450,4870
|
|
20240510,093900,3523241950,22500,22400,22500,22350,7403
|
|
20240510,093800,3357181250,22400,22300,22400,22250,2823
|
|
20240510,093700,3294164100,22250,22300,22300,22250,2722
|
|
20240510,093600,3233512100,22300,22200,22300,22200,1173
|
|
20240510,093500,3207403250,22250,22300,22300,22100,440
|
|
20240510,093400,3197644850,22300,22250,22300,22200,2336
|
|
20240510,093300,3145666850,22250,22250,22250,22150,2323
|
|
20240510,093200,3094025500,22250,22050,22250,22050,4443
|
|
20240510,093100,2995704050,22050,22100,22150,22050,2188
|
|
20240510,093000,2947350750,22100,22100,22200,22100,3170
|
|
20240510,092900,2877195500,22100,22000,22100,21950,1307
|
|
20240510,092800,2848388850,22000,22000,22000,22000,816
|
|
20240510,092700,2830436850,22000,21850,22000,21800,3105
|
|
20240510,092600,2762226100,21800,21800,21900,21800,159
|
|
20240510,092500,2758759400,21800,21950,21950,21800,786
|
|
20240510,092400,2741559100,21950,21950,21950,21900,1262
|
|
20240510,092300,2713909900,21950,22000,22000,21950,1332
|
|
20240510,092200,2684643150,22000,21900,22000,21900,2521
|
|
20240510,092100,2629298500,21900,21950,22000,21900,1792
|
|
20240510,092000,2589940700,21950,21950,22050,21900,2865
|
|
20240510,091900,2526994450,22000,21850,22000,21800,2771
|
|
20240510,091800,2466224300,21800,21850,21850,21700,2240
|
|
20240510,091700,2417431100,21700,21800,21850,21700,4035
|
|
20240510,091600,2329710300,21800,21850,21850,21800,2151
|
|
20240510,091500,2282781050,21850,21900,21950,21850,1090
|
|
20240510,091400,2258940500,21950,21850,21950,21850,217
|
|
20240510,091300,2254190700,21850,21950,21950,21850,2207
|
|
20240510,091200,2205883950,21950,21950,22150,21850,3062
|
|
20240510,091100,2138582000,21950,22000,22050,21950,1619
|
|
20240510,091000,2102981550,21950,21850,21950,21800,3545
|
|
20240510,090900,2025513450,21850,21900,22000,21850,4201
|
|
20240510,090800,1933435300,21800,21850,22000,21800,1334
|
|
20240510,090700,1904299500,21800,21850,21900,21800,4815
|
|
20240510,090600,1799195600,21900,22000,22000,21800,9528
|
|
20240510,090500,1590651250,21950,22100,22100,21950,2550
|
|
20240510,090400,1534495900,22100,22150,22200,22100,6583
|
|
20240510,090300,1388510300,22200,21950,22200,21950,4523
|
|
20240510,090200,1288719100,21950,22050,22150,21950,9051
|
|
20240510,090100,1089453800,22050,22400,22400,22050,7183
|
|
20240510,090000,930240250,22400,22400,22800,22200,40828
|