678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,201500,1951234250,23850,23850,23850,23850,806
|
|
20240510,201400,1951234250,23850,23850,23850,23850,0
|
|
20240510,201300,1951234250,23850,23850,23850,23850,0
|
|
20240510,201200,1951234250,23850,23850,23850,23850,0
|
|
20240510,201100,1951234250,23850,23850,23850,23850,0
|
|
20240510,201000,1951234250,23850,23850,23850,23850,0
|
|
20240510,200900,1951234250,23850,23850,23850,23850,0
|
|
20240510,200800,1951234250,23850,23850,23850,23850,0
|
|
20240510,200700,1951234250,23850,23850,23850,23850,0
|
|
20240510,200600,1951234250,23850,23850,23850,23850,0
|
|
20240510,200500,1951234250,23850,23850,23850,23850,0
|
|
20240510,200400,1951234250,23850,23850,23850,23850,0
|
|
20240510,200300,1951234250,23850,23850,23850,23850,0
|
|
20240510,200200,1951234250,23850,23850,23850,23850,0
|
|
20240510,200100,1951234250,23850,23850,23850,23850,0
|
|
20240510,200000,1951234250,23850,23850,23850,23850,0
|
|
20240510,195900,1951234250,23850,23850,23850,23850,0
|
|
20240510,195800,1951234250,23850,23850,23850,23850,0
|
|
20240510,195700,1951234250,23850,23850,23850,23850,0
|
|
20240510,195600,1951234250,23850,23850,23850,23850,0
|
|
20240510,195500,1951234250,23850,23850,23850,23850,0
|
|
20240510,195400,1951234250,23850,23850,23850,23850,0
|
|
20240510,195300,1951234250,23850,23850,23850,23850,0
|
|
20240510,195200,1951234250,23850,23850,23850,23850,0
|
|
20240510,195100,1951234250,23850,23850,23850,23850,0
|
|
20240510,195000,1951234250,23850,23850,23850,23850,0
|
|
20240510,194900,1951234250,23850,23850,23850,23850,0
|
|
20240510,194800,1951234250,23850,23850,23850,23850,0
|
|
20240510,194700,1951234250,23850,23850,23850,23850,0
|
|
20240510,194600,1951234250,23850,23850,23850,23850,0
|
|
20240510,194500,1951234250,23850,23850,23850,23850,806
|
|
20240510,194400,1951234250,23850,23850,23850,23850,0
|
|
20240510,194300,1951234250,23850,23850,23850,23850,0
|
|
20240510,194200,1951234250,23850,23850,23850,23850,0
|
|
20240510,194100,1951234250,23850,23850,23850,23850,0
|
|
20240510,194000,1951234250,23850,23850,23850,23850,0
|
|
20240510,193900,1951234250,23850,23850,23850,23850,0
|
|
20240510,193800,1951234250,23850,23850,23850,23850,0
|
|
20240510,193700,1951234250,23850,23850,23850,23850,0
|
|
20240510,193600,1951234250,23850,23850,23850,23850,0
|
|
20240510,193500,1951234250,23850,23850,23850,23850,0
|
|
20240510,193400,1951234250,23850,23850,23850,23850,0
|
|
20240510,193300,1951234250,23850,23850,23850,23850,0
|
|
20240510,193200,1951234250,23850,23850,23850,23850,0
|
|
20240510,193100,1951234250,23850,23850,23850,23850,0
|
|
20240510,193000,1951234250,23850,23850,23850,23850,0
|
|
20240510,192900,1951234250,23850,23850,23850,23850,0
|
|
20240510,192800,1951234250,23850,23850,23850,23850,0
|
|
20240510,192700,1951234250,23850,23850,23850,23850,0
|
|
20240510,192600,1951234250,23850,23850,23850,23850,0
|
|
20240510,192500,1951234250,23850,23850,23850,23850,0
|
|
20240510,192400,1951234250,23850,23850,23850,23850,0
|
|
20240510,192300,1951234250,23850,23850,23850,23850,0
|
|
20240510,192200,1951234250,23850,23850,23850,23850,0
|
|
20240510,192100,1951234250,23850,23850,23850,23850,0
|
|
20240510,192000,1951234250,23850,23850,23850,23850,0
|
|
20240510,191900,1951234250,23850,23850,23850,23850,0
|
|
20240510,191800,1951234250,23850,23850,23850,23850,0
|
|
20240510,191700,1951234250,23850,23850,23850,23850,0
|
|
20240510,191600,1951234250,23850,23850,23850,23850,0
|
|
20240510,191500,1951234250,23850,23850,23850,23850,806
|
|
20240510,191400,1951234250,23850,23850,23850,23850,0
|
|
20240510,191300,1951234250,23850,23850,23850,23850,0
|
|
20240510,191200,1951234250,23850,23850,23850,23850,0
|
|
20240510,191100,1951234250,23850,23850,23850,23850,0
|
|
20240510,191000,1951234250,23850,23850,23850,23850,0
|
|
20240510,190900,1951234250,23850,23850,23850,23850,0
|
|
20240510,190800,1951234250,23850,23850,23850,23850,0
|
|
20240510,190700,1951234250,23850,23850,23850,23850,0
|
|
20240510,190600,1951234250,23850,23850,23850,23850,0
|
|
20240510,190500,1951234250,23850,23850,23850,23850,0
|
|
20240510,190400,1951234250,23850,23850,23850,23850,0
|
|
20240510,190300,1951234250,23850,23850,23850,23850,0
|
|
20240510,190200,1951234250,23850,23850,23850,23850,0
|
|
20240510,190100,1951234250,23850,23850,23850,23850,0
|
|
20240510,190000,1951234250,23850,23850,23850,23850,0
|
|
20240510,185900,1951234250,23850,23850,23850,23850,0
|
|
20240510,185800,1951234250,23850,23850,23850,23850,0
|
|
20240510,185700,1951234250,23850,23850,23850,23850,0
|
|
20240510,185600,1951234250,23850,23850,23850,23850,0
|
|
20240510,185500,1951234250,23850,23850,23850,23850,0
|
|
20240510,185400,1951234250,23850,23850,23850,23850,0
|
|
20240510,185300,1951234250,23850,23850,23850,23850,0
|
|
20240510,185200,1951234250,23850,23850,23850,23850,0
|
|
20240510,185100,1951234250,23850,23850,23850,23850,0
|
|
20240510,185000,1951234250,23850,23850,23850,23850,0
|
|
20240510,184900,1951234250,23850,23850,23850,23850,0
|
|
20240510,184800,1951234250,23850,23850,23850,23850,0
|
|
20240510,184700,1951234250,23850,23850,23850,23850,0
|
|
20240510,184600,1951234250,23850,23850,23850,23850,0
|
|
20240510,184500,1951234250,23850,23850,23850,23850,806
|
|
20240510,184400,1951234250,23850,23850,23850,23850,0
|
|
20240510,184300,1951234250,23850,23850,23850,23850,0
|
|
20240510,184200,1951234250,23850,23850,23850,23850,0
|
|
20240510,184100,1951234250,23850,23850,23850,23850,0
|
|
20240510,184000,1951234250,23850,23850,23850,23850,0
|
|
20240510,183900,1951234250,23850,23850,23850,23850,0
|
|
20240510,183800,1951234250,23850,23850,23850,23850,0
|
|
20240510,183700,1951234250,23850,23850,23850,23850,0
|
|
20240510,183600,1951234250,23850,23850,23850,23850,0
|
|
20240510,183500,1951234250,23850,23850,23850,23850,0
|
|
20240510,183400,1951234250,23850,23850,23850,23850,0
|
|
20240510,183300,1951234250,23850,23850,23850,23850,0
|
|
20240510,183200,1951234250,23850,23850,23850,23850,0
|
|
20240510,183100,1951234250,23850,23850,23850,23850,0
|
|
20240510,183000,1951234250,23850,23850,23850,23850,0
|
|
20240510,182900,1951234250,23850,23850,23850,23850,0
|
|
20240510,182800,1951234250,23850,23850,23850,23850,0
|
|
20240510,182700,1951234250,23850,23850,23850,23850,0
|
|
20240510,182600,1951234250,23850,23850,23850,23850,0
|
|
20240510,182500,1951234250,23850,23850,23850,23850,0
|
|
20240510,182400,1951234250,23850,23850,23850,23850,0
|
|
20240510,182300,1951234250,23850,23850,23850,23850,0
|
|
20240510,182200,1951234250,23850,23850,23850,23850,0
|
|
20240510,182100,1951234250,23850,23850,23850,23850,0
|
|
20240510,182000,1951234250,23850,23850,23850,23850,0
|
|
20240510,181900,1951234250,23850,23850,23850,23850,0
|
|
20240510,181800,1951234250,23850,23850,23850,23850,0
|
|
20240510,181700,1951234250,23850,23850,23850,23850,0
|
|
20240510,181600,1951234250,23850,23850,23850,23850,0
|
|
20240510,181500,1951234250,23850,23850,23850,23850,806
|
|
20240510,181400,1951234250,23850,23850,23850,23850,0
|
|
20240510,181300,1951234250,23850,23850,23850,23850,0
|
|
20240510,181200,1951234250,23850,23850,23850,23850,0
|
|
20240510,181100,1951234250,23850,23850,23850,23850,0
|
|
20240510,181000,1951234250,23850,23850,23850,23850,0
|
|
20240510,180900,1951234250,23850,23850,23850,23850,0
|
|
20240510,180800,1951234250,23850,23850,23850,23850,0
|
|
20240510,180700,1951234250,23850,23850,23850,23850,0
|
|
20240510,180600,1951234250,23850,23850,23850,23850,0
|
|
20240510,180500,1951234250,23850,23850,23850,23850,0
|
|
20240510,180400,1951234250,23850,23850,23850,23850,0
|
|
20240510,180300,1951234250,23850,23850,23850,23850,0
|
|
20240510,180200,1951234250,23850,23850,23850,23850,0
|
|
20240510,180100,1951234250,23850,23850,23850,23850,0
|
|
20240510,180000,1951234250,23850,23850,23850,23850,0
|
|
20240510,175900,1951234250,23850,23850,23850,23850,0
|
|
20240510,175800,1951234250,23850,23850,23850,23850,0
|
|
20240510,175700,1951234250,23850,23850,23850,23850,0
|
|
20240510,175600,1951234250,23850,23850,23850,23850,0
|
|
20240510,175500,1951234250,23850,23850,23850,23850,0
|
|
20240510,175400,1951234250,23850,23850,23850,23850,0
|
|
20240510,175300,1951234250,23850,23850,23850,23850,0
|
|
20240510,175200,1951234250,23850,23850,23850,23850,0
|
|
20240510,175100,1951234250,23850,23850,23850,23850,0
|
|
20240510,175000,1951234250,23850,23850,23850,23850,0
|
|
20240510,174900,1951234250,23850,23850,23850,23850,0
|
|
20240510,174800,1951234250,23850,23850,23850,23850,0
|
|
20240510,174700,1951234250,23850,23850,23850,23850,0
|
|
20240510,174600,1951234250,23850,23850,23850,23850,0
|
|
20240510,174500,1951234250,23850,23850,23850,23850,806
|
|
20240510,174400,1951234250,23850,23850,23850,23850,0
|
|
20240510,174300,1951234250,23850,23850,23850,23850,0
|
|
20240510,174200,1951234250,23850,23850,23850,23850,0
|
|
20240510,174100,1951234250,23850,23850,23850,23850,0
|
|
20240510,174000,1951234250,23850,23850,23850,23850,0
|
|
20240510,173900,1951234250,23850,23850,23850,23850,0
|
|
20240510,173800,1951234250,23850,23850,23850,23850,0
|
|
20240510,173700,1951234250,23850,23850,23850,23850,0
|
|
20240510,173600,1951234250,23850,23850,23850,23850,0
|
|
20240510,173500,1951234250,23850,23850,23850,23850,0
|
|
20240510,173400,1951234250,23850,23850,23850,23850,0
|
|
20240510,173300,1951234250,23850,23850,23850,23850,0
|
|
20240510,173200,1951234250,23850,23850,23850,23850,0
|
|
20240510,173100,1951234250,23850,23850,23850,23850,0
|
|
20240510,173000,1951234250,23850,23850,23850,23850,0
|
|
20240510,172900,1951234250,23850,23850,23850,23850,0
|
|
20240510,172800,1951234250,23850,23850,23850,23850,0
|
|
20240510,172700,1951234250,23850,23850,23850,23850,0
|
|
20240510,172600,1951234250,23850,23850,23850,23850,0
|
|
20240510,172500,1951234250,23850,23850,23850,23850,0
|
|
20240510,172400,1951234250,23850,23850,23850,23850,0
|
|
20240510,172300,1951234250,23850,23850,23850,23850,0
|
|
20240510,172200,1951234250,23850,23850,23850,23850,0
|
|
20240510,172100,1951234250,23850,23850,23850,23850,0
|
|
20240510,172000,1951234250,23850,23850,23850,23850,0
|
|
20240510,171900,1951234250,23850,23850,23850,23850,0
|
|
20240510,171800,1951234250,23850,23850,23850,23850,0
|
|
20240510,171700,1951234250,23850,23850,23850,23850,0
|
|
20240510,171600,1951234250,23850,23850,23850,23850,0
|
|
20240510,171500,1951234250,23850,23850,23850,23850,806
|
|
20240510,171400,1951234250,23850,23850,23850,23850,0
|
|
20240510,171300,1951234250,23850,23850,23850,23850,0
|
|
20240510,171200,1951234250,23850,23850,23850,23850,0
|
|
20240510,171100,1951234250,23850,23850,23850,23850,0
|
|
20240510,171000,1951234250,23850,23850,23850,23850,0
|
|
20240510,170900,1951234250,23850,23850,23850,23850,0
|
|
20240510,170800,1951234250,23850,23850,23850,23850,0
|
|
20240510,170700,1951234250,23850,23850,23850,23850,0
|
|
20240510,170600,1951234250,23850,23850,23850,23850,0
|
|
20240510,170500,1951234250,23850,23850,23850,23850,0
|
|
20240510,170400,1951234250,23850,23850,23850,23850,0
|
|
20240510,170300,1951234250,23850,23850,23850,23850,0
|
|
20240510,170200,1951234250,23850,23850,23850,23850,0
|
|
20240510,170100,1951234250,23850,23850,23850,23850,0
|
|
20240510,170000,1951234250,23850,23850,23850,23850,0
|
|
20240510,165900,1951234250,23850,23850,23850,23850,0
|
|
20240510,165800,1951234250,23850,23850,23850,23850,0
|
|
20240510,165700,1951234250,23850,23850,23850,23850,0
|
|
20240510,165600,1951234250,23850,23850,23850,23850,0
|
|
20240510,165500,1951234250,23850,23850,23850,23850,0
|
|
20240510,165400,1951234250,23850,23850,23850,23850,0
|
|
20240510,165300,1951234250,23850,23850,23850,23850,0
|
|
20240510,165200,1951234250,23850,23850,23850,23850,0
|
|
20240510,165100,1951234250,23850,23850,23850,23850,0
|
|
20240510,165000,1951234250,23850,23850,23850,23850,0
|
|
20240510,164900,1951234250,23850,23850,23850,23850,0
|
|
20240510,164800,1951234250,23850,23850,23850,23850,0
|
|
20240510,164700,1951234250,23850,23850,23850,23850,0
|
|
20240510,164600,1951234250,23850,23850,23850,23850,0
|
|
20240510,164500,1951234250,23850,23850,23850,23850,806
|
|
20240510,164400,1951234250,23850,23850,23850,23850,0
|
|
20240510,164300,1951234250,23850,23850,23850,23850,0
|
|
20240510,164200,1951234250,23850,23850,23850,23850,0
|
|
20240510,164100,1951234250,23850,23850,23850,23850,0
|
|
20240510,164000,1951234250,23850,23850,23850,23850,0
|
|
20240510,163900,1951234250,23850,23850,23850,23850,0
|
|
20240510,163800,1951234250,23850,23850,23850,23850,0
|
|
20240510,163700,1951234250,23850,23850,23850,23850,0
|
|
20240510,163600,1951234250,23850,23850,23850,23850,0
|
|
20240510,163500,1951234250,23850,23850,23850,23850,0
|
|
20240510,163400,1951234250,23850,23850,23850,23850,0
|
|
20240510,163300,1951234250,23850,23850,23850,23850,0
|
|
20240510,163200,1951234250,23850,23850,23850,23850,0
|
|
20240510,163100,1951234250,23850,23850,23850,23850,0
|
|
20240510,163000,1951234250,23850,23850,23850,23850,0
|
|
20240510,162900,1951234250,23850,23850,23850,23850,0
|
|
20240510,162800,1951234250,23850,23850,23850,23850,0
|
|
20240510,162700,1951234250,23850,23850,23850,23850,0
|
|
20240510,162600,1951234250,23850,23850,23850,23850,0
|
|
20240510,162500,1951234250,23850,23850,23850,23850,0
|
|
20240510,162400,1951234250,23850,23850,23850,23850,0
|
|
20240510,162300,1951234250,23850,23850,23850,23850,0
|
|
20240510,162200,1951234250,23850,23850,23850,23850,0
|
|
20240510,162100,1951234250,23850,23850,23850,23850,0
|
|
20240510,162000,1951234250,23850,23850,23850,23850,0
|
|
20240510,161900,1951234250,23850,23850,23850,23850,0
|
|
20240510,161800,1951234250,23850,23850,23850,23850,0
|
|
20240510,161700,1951234250,23850,23850,23850,23850,0
|
|
20240510,161600,1951234250,23850,23850,23850,23850,0
|
|
20240510,161500,1951234250,23850,23850,23850,23850,806
|
|
20240510,161400,1951234250,23850,23850,23850,23850,0
|
|
20240510,161300,1951234250,23850,23850,23850,23850,0
|
|
20240510,161200,1951234250,23850,23850,23850,23850,0
|
|
20240510,161100,1951234250,23850,23850,23850,23850,0
|
|
20240510,161000,1951234250,23850,23850,23850,23850,0
|
|
20240510,160900,1951234250,23850,23850,23850,23850,0
|
|
20240510,160800,1951234250,23850,23850,23850,23850,0
|
|
20240510,160700,1951234250,23850,23850,23850,23850,0
|
|
20240510,160600,1951234250,23850,23850,23850,23850,0
|
|
20240510,160500,1951234250,23850,23850,23850,23850,0
|
|
20240510,160400,1951234250,23850,23850,23850,23850,0
|
|
20240510,160300,1951234250,23850,23850,23850,23850,0
|
|
20240510,160200,1951234250,23850,23850,23850,23850,0
|
|
20240510,160100,1951234250,23850,23850,23850,23850,0
|
|
20240510,160000,1951234250,23850,23850,23850,23850,0
|
|
20240510,155900,1951234250,23850,23850,23850,23850,0
|
|
20240510,155800,1951234250,23850,23850,23850,23850,0
|
|
20240510,155700,1951234250,23850,23850,23850,23850,0
|
|
20240510,155600,1951234250,23850,23850,23850,23850,0
|
|
20240510,155500,1951234250,23850,23850,23850,23850,0
|
|
20240510,155400,1951234250,23850,23850,23850,23850,0
|
|
20240510,155300,1951234250,23850,23850,23850,23850,0
|
|
20240510,155200,1951234250,23850,23850,23850,23850,0
|
|
20240510,155100,1951234250,23850,23850,23850,23850,0
|
|
20240510,155000,1951234250,23850,23850,23850,23850,0
|
|
20240510,154900,1951234250,23850,23850,23850,23850,0
|
|
20240510,154800,1951234250,23850,23850,23850,23850,0
|
|
20240510,154700,1951234250,23850,23850,23850,23850,0
|
|
20240510,154600,1951234250,23850,23850,23850,23850,0
|
|
20240510,154500,1951234250,23850,23850,23850,23850,806
|
|
20240510,154400,1951234250,23850,23850,23850,23850,0
|
|
20240510,154300,1951234250,23850,23850,23850,23850,0
|
|
20240510,154200,1951234250,23850,23850,23850,23850,0
|
|
20240510,154100,1951234250,23850,23850,23850,23850,0
|
|
20240510,154000,1951234250,23850,23850,23850,23850,0
|
|
20240510,153900,1951234250,23850,23850,23850,23850,0
|
|
20240510,153800,1951234250,23850,23850,23850,23850,0
|
|
20240510,153700,1951234250,23850,23850,23850,23850,0
|
|
20240510,153600,1951234250,23850,23850,23850,23850,0
|
|
20240510,153500,1951234250,23850,23850,23850,23850,0
|
|
20240510,153400,1951234250,23850,23850,23850,23850,0
|
|
20240510,153300,1951234250,23850,23850,23850,23850,0
|
|
20240510,153200,1951234250,23850,23850,23850,23850,0
|
|
20240510,153100,1951234250,23850,23850,23850,23850,0
|
|
20240510,153000,1951234250,23850,23850,23850,23850,806
|
|
20240510,152900,1932011150,23800,23800,23800,23800,0
|
|
20240510,152800,1932011150,23800,23800,23800,23800,0
|
|
20240510,152700,1932011150,23800,23800,23800,23800,0
|
|
20240510,152600,1932011150,23800,23800,23800,23800,0
|
|
20240510,152500,1932011150,23800,23800,23800,23800,0
|
|
20240510,152400,1932011150,23800,23800,23800,23800,0
|
|
20240510,152300,1932011150,23800,23800,23800,23800,0
|
|
20240510,152200,1932011150,23800,23800,23800,23800,0
|
|
20240510,152100,1932011150,23800,23800,23800,23800,0
|
|
20240510,152000,1932011150,23800,23800,23800,23800,0
|
|
20240510,151900,1932011150,23800,23850,23850,23800,91
|
|
20240510,151800,1929842250,23850,23850,23850,23800,42
|
|
20240510,151700,1928840600,23850,23800,23850,23800,13
|
|
20240510,151600,1928530700,23850,23850,23850,23800,182
|
|
20240510,151500,1924198000,23850,23850,23850,23850,90
|
|
20240510,151400,1922051500,23850,23850,23850,23800,208
|
|
20240510,151300,1917094600,23850,23850,23850,23850,44
|
|
20240510,151200,1916045200,23850,23850,23850,23800,60
|
|
20240510,151100,1914615850,23850,23850,23850,23850,29
|
|
20240510,151000,1913924200,23850,23850,23850,23850,30
|
|
20240510,150900,1913208700,23850,23850,23850,23800,247
|
|
20240510,150800,1907323400,23800,23800,23850,23800,162
|
|
20240510,150700,1903466700,23800,23800,23850,23800,71
|
|
20240510,150600,1901775450,23750,23750,23750,23750,0
|
|
20240510,150500,1901775450,23750,23750,23750,23750,201
|
|
20240510,150400,1897001700,23850,23900,23900,23850,20
|
|
20240510,150300,1896524250,23900,23900,23900,23750,129
|
|
20240510,150200,1893456150,23900,23900,23900,23900,30
|
|
20240510,150100,1892739150,23900,23900,23900,23850,28
|
|
20240510,150000,1892070050,23900,23850,23900,23750,104
|
|
20240510,145900,1889593150,23900,23800,23900,23800,19
|
|
20240510,145800,1889139850,23950,23950,23950,23800,31
|
|
20240510,145700,1888397700,23900,23850,23950,23800,139
|
|
20240510,145600,1885081900,23800,23800,23800,23750,160
|
|
20240510,145500,1881274250,23750,23650,23750,23600,131
|
|
20240510,145400,1878171950,23750,23650,23750,23650,168
|
|
20240510,145300,1874194500,23700,23650,23700,23650,201
|
|
20240510,145200,1869438800,23750,23650,23750,23650,164
|
|
20240510,145100,1865558650,23650,23650,23700,23650,357
|
|
20240510,145000,1857114100,23650,23650,23700,23650,145
|
|
20240510,144900,1853683050,23650,23650,23700,23650,150
|
|
20240510,144800,1850134000,23650,23650,23700,23600,194
|
|
20240510,144700,1845547000,23600,23650,23650,23600,183
|
|
20240510,144600,1841223250,23650,23650,23750,23600,502
|
|
20240510,144500,1829373300,23650,23650,23700,23600,2879
|
|
20240510,144400,1761396300,23700,23650,23750,23650,196
|
|
20240510,144300,1756754750,23700,23650,23750,23650,213
|
|
20240510,144200,1751715150,23700,23700,23700,23650,312
|
|
20240510,144100,1744334600,23650,23650,23750,23650,205
|
|
20240510,144000,1739484650,23650,23650,23700,23650,209
|
|
20240510,143900,1734540050,23700,23700,23700,23650,159
|
|
20240510,143800,1730776050,23650,23700,23750,23650,203
|
|
20240510,143700,1725970650,23700,23750,23800,23650,443
|
|
20240510,143600,1715475200,23750,23700,23750,23650,181
|
|
20240510,143500,1711190850,23650,23650,23750,23650,186
|
|
20240510,143400,1706789750,23700,23650,23750,23650,154
|
|
20240510,143300,1703145800,23650,23700,23700,23650,175
|
|
20240510,143200,1699004700,23650,23700,23750,23650,189
|
|
20240510,143100,1694532600,23700,23700,23700,23650,187
|
|
20240510,143000,1690105250,23700,23700,23750,23650,153
|
|
20240510,142900,1686483500,23650,23650,23750,23650,210
|
|
20240510,142800,1681514000,23700,23650,23700,23600,151
|
|
20240510,142700,1677941050,23650,23750,23800,23650,398
|
|
20240510,142600,1668522100,23700,23900,23900,23700,305
|
|
20240510,142500,1661283050,23800,24000,24000,23800,1231
|
|
20240510,142400,1631914650,23950,23950,23950,23950,2
|
|
20240510,142300,1631866750,24000,24000,24000,23950,29
|
|
20240510,142200,1631171300,23950,24000,24000,23900,530
|
|
20240510,142100,1618498700,24000,24000,24000,24000,1
|
|
20240510,142000,1618474700,23950,24000,24000,23950,42
|
|
20240510,141900,1617468350,24000,23950,24000,23950,51
|
|
20240510,141800,1616246800,23950,23950,23950,23950,82
|
|
20240510,141700,1614282900,23950,23950,23950,23900,79
|
|
20240510,141600,1612392350,24000,23950,24000,23950,108
|
|
20240510,141500,1609805300,23950,23950,23950,23950,29
|
|
20240510,141400,1609110750,23950,23950,23950,23950,26
|
|
20240510,141300,1608488050,23950,23950,23950,23950,46
|
|
20240510,141200,1607386350,23950,23950,23950,23950,101
|
|
20240510,141100,1604967400,23950,23950,23950,23950,29
|
|
20240510,141000,1604272850,23950,23950,23950,23950,47
|
|
20240510,140900,1603147200,23950,23900,23950,23900,147
|
|
20240510,140800,1599628950,23900,23900,23900,23900,28
|
|
20240510,140700,1598959750,23900,23850,23900,23850,155
|
|
20240510,140600,1595257300,23850,23850,23850,23850,28
|
|
20240510,140500,1594589500,23850,23850,23850,23800,49
|
|
20240510,140400,1593423150,23850,23850,23850,23850,27
|
|
20240510,140300,1592779200,23850,23850,23850,23850,28
|
|
20240510,140200,1592111400,23850,23850,23850,23850,38
|
|
20240510,140100,1591205100,23850,23850,23900,23850,46
|
|
20240510,140000,1590107750,23850,23850,23850,23800,276
|
|
20240510,135900,1583535150,23850,23850,23850,23850,36
|
|
20240510,135800,1582676550,23850,23800,23850,23800,44
|
|
20240510,135700,1581629150,23850,23900,23900,23850,41
|
|
20240510,135600,1580650650,23850,23900,23900,23750,149
|
|
20240510,135500,1577098700,23900,23800,23900,23750,515
|
|
20240510,135400,1564841450,23750,23800,23800,23750,9
|
|
20240510,135300,1564627300,23650,23700,23800,23650,213
|
|
20240510,135200,1559584350,23750,23750,23800,23700,573
|
|
20240510,135100,1546000550,23800,23700,23800,23700,797
|
|
20240510,135000,1527103950,23700,23650,23700,23600,135
|
|
20240510,134900,1523910250,23700,23650,23700,23650,130
|
|
20240510,134800,1520835300,23650,23600,23700,23600,421
|
|
20240510,134700,1510878300,23600,23650,23700,23500,877
|
|
20240510,134600,1490211800,23600,23600,23800,23500,805
|
|
20240510,134500,1471199700,23600,23800,23950,23450,13491
|
|
20240510,134400,1153018250,23800,23950,23950,23800,1372
|
|
20240510,134300,1120348450,23950,23800,23950,23800,540
|
|
20240510,134200,1107445650,23950,23850,23950,23750,967
|
|
20240510,134100,1084429950,23900,23850,23950,23800,859
|
|
20240510,134000,1063948050,23950,23900,24000,23850,62
|
|
20240510,133900,1062464600,24000,24000,24000,24000,2
|
|
20240510,133800,1062416600,24000,23950,24000,23850,759
|
|
20240510,133700,1044293150,24000,23950,24000,23950,26
|
|
20240510,133600,1043669600,23900,23900,23900,23900,10
|
|
20240510,133500,1043430600,24000,23950,24000,23850,757
|
|
20240510,133400,1025355650,23950,23950,23950,23950,21
|
|
20240510,133300,1024852700,23950,23900,23950,23900,50
|
|
20240510,133200,1023656750,23900,23900,24000,23900,873
|
|
20240510,133100,1002791050,24000,23900,24000,23850,43
|
|
20240510,133000,1001761050,24000,24000,24000,23850,524
|
|
20240510,132900,989248250,24000,23950,24000,23850,755
|
|
20240510,132800,971200550,24000,24000,24000,24000,28
|
|
20240510,132700,970528550,24000,24050,24050,24000,29
|
|
20240510,132600,969831650,23900,23900,24100,23900,263
|
|
20240510,132500,963527600,24050,24000,24100,23900,1319
|
|
20240510,132400,931895650,24000,24100,24150,23950,518
|
|
20240510,132300,919389700,24100,24000,24150,23950,167
|
|
20240510,132200,915385900,24150,24050,24150,23950,591
|
|
20240510,132100,901213500,24150,24150,24150,24150,11
|
|
20240510,132000,900947850,24150,24000,24150,23950,449
|
|
20240510,131900,890169050,24050,24050,24100,24000,611
|
|
20240510,131800,875487050,24100,24100,24100,24100,35
|
|
20240510,131700,874643550,24150,24100,24150,24050,187
|
|
20240510,131600,870142150,24150,24300,24300,24100,2145
|
|
20240510,131500,818396250,24250,24250,24250,24250,13
|
|
20240510,131400,818081000,24250,24250,24250,24250,71
|
|
20240510,131300,816359250,24300,24300,24300,24150,610
|
|
20240510,131200,801612100,24300,24350,24350,24150,528
|
|
20240510,131100,788823750,24350,24350,24350,24350,29
|
|
20240510,131000,788117600,24350,24350,24350,24350,28
|
|
20240510,130900,787435800,24350,24350,24350,24350,23
|
|
20240510,130800,786875750,24350,24350,24350,24350,460
|
|
20240510,130700,775674750,24350,24350,24350,24350,21
|
|
20240510,130600,775163400,24350,24350,24350,24350,29
|
|
20240510,130500,774457250,24350,24350,24350,24300,58
|
|
20240510,130400,773047000,24350,24400,24400,24350,45
|
|
20240510,130300,771950750,24350,24350,24350,24300,30
|
|
20240510,130200,771220500,24350,24400,24400,24350,57
|
|
20240510,130100,769832100,24400,24400,24400,24400,2
|
|
20240510,130000,769783300,24400,24300,24400,24150,587
|
|
20240510,125900,755502000,24300,24300,24300,24300,45
|
|
20240510,125800,754408500,24300,24300,24300,24150,34
|
|
20240510,125700,753583050,24300,24250,24300,24250,28
|
|
20240510,125600,752903150,24250,24250,24250,24250,30
|
|
20240510,125500,752175650,24250,24300,24300,24250,30
|
|
20240510,125400,751447200,24300,24300,24300,24300,27
|
|
20240510,125300,750791100,24300,24300,24300,24150,113
|
|
20240510,125200,748057800,24300,24300,24300,24250,28
|
|
20240510,125100,747377750,24300,24300,24300,24300,29
|
|
20240510,125000,746673050,24300,24300,24300,24300,29
|
|
20240510,124900,745968350,24300,24300,24300,24300,27
|
|
20240510,124800,745312250,24300,24300,24300,24300,21
|
|
20240510,124700,744801950,24300,24300,24300,24100,143
|
|
20240510,124600,741343050,24300,24300,24300,24300,29
|
|
20240510,124500,740638350,24300,24300,24300,24250,32
|
|
20240510,124400,739860900,24300,24300,24300,24300,8
|
|
20240510,124300,739666500,24300,24350,24350,24300,41
|
|
20240510,124200,738670100,24350,24350,24350,24300,55
|
|
20240510,124100,737332250,24350,24300,24350,24300,28
|
|
20240510,124000,736651750,24200,24300,24300,24200,92
|
|
20240510,123900,734424450,24300,24300,24300,24300,35
|
|
20240510,123800,733573950,24300,24300,24300,24300,28
|
|
20240510,123700,732893550,24300,24300,24300,24150,39
|
|
20240510,123600,731947350,24300,24300,24300,24300,29
|
|
20240510,123500,731242650,24300,24300,24300,24100,31
|
|
20240510,123400,730489550,24300,24300,24300,24300,25
|
|
20240510,123300,729882050,24300,24250,24300,24100,113
|
|
20240510,123200,727151300,24250,24150,24250,24150,22
|
|
20240510,123100,726619800,24200,24350,24350,24200,971
|
|
20240510,123000,703120050,24350,24300,24350,24300,33
|
|
20240510,122900,702317550,24300,24300,24300,24200,69
|
|
20240510,122800,700644850,24200,24250,24250,24200,36
|
|
20240510,122700,699772100,24200,24350,24350,24200,113
|
|
20240510,122600,697033300,24350,24350,24350,24350,45
|
|
20240510,122500,695937550,24350,24350,24350,24350,29
|
|
20240510,122400,695231400,24200,24350,24350,24200,126
|
|
20240510,122300,692178300,24350,24350,24350,24350,29
|
|
20240510,122200,691472150,24350,24350,24350,24350,45
|
|
20240510,122100,690376400,24350,24350,24350,24350,29
|
|
20240510,122000,689670250,24350,24350,24350,24200,112
|
|
20240510,121900,686955650,24350,24350,24350,24350,29
|
|
20240510,121800,686249500,24350,24350,24350,24350,28
|
|
20240510,121700,685567700,24350,24350,24350,24350,29
|
|
20240510,121600,684861550,24350,24350,24350,24350,28
|
|
20240510,121500,684179750,24350,24350,24350,24350,30
|
|
20240510,121400,683449250,24350,24350,24350,24350,27
|
|
20240510,121300,682791800,24350,24250,24350,24200,105
|
|
20240510,121200,680245500,24250,24350,24350,24250,64
|
|
20240510,121100,678689750,24250,24250,24250,24250,20
|
|
20240510,121000,678204750,24250,24250,24250,24250,28
|
|
20240510,120900,677525750,24250,24250,24250,24250,28
|
|
20240510,120800,676846750,24250,24300,24300,24250,35
|
|
20240510,120700,675997450,24200,24300,24300,24200,156
|
|
20240510,120600,672220000,24300,24300,24300,24300,0
|
|
20240510,120500,672220000,24300,24300,24300,24300,28
|
|
20240510,120400,671539600,24300,24300,24300,24300,79
|
|
20240510,120300,669619900,24300,24300,24300,24300,28
|
|
20240510,120200,668939500,24300,24300,24300,24300,29
|
|
20240510,120100,668234800,24300,24300,24300,24300,28
|
|
20240510,120000,667554400,24300,24250,24300,24150,115
|
|
20240510,115900,664768150,24300,24300,24300,24300,29
|
|
20240510,115800,664063450,24300,24300,24300,24300,28
|
|
20240510,115700,663383050,24300,24300,24300,24300,31
|
|
20240510,115600,662629750,24300,24300,24300,24300,29
|
|
20240510,115500,661925050,24300,24200,24300,24200,11
|
|
20240510,115400,661657950,24300,24350,24350,24300,19
|
|
20240510,115300,661195900,24350,24250,24350,24150,158
|
|
20240510,115200,657369950,24300,24300,24300,24300,21
|
|
20240510,115100,656859650,24300,24300,24350,24250,1096
|
|
20240510,115000,630226550,24300,24300,24300,24300,8
|
|
20240510,114900,630032150,24300,24300,24300,24300,35
|
|
20240510,114800,629181650,24300,24300,24300,24300,28
|
|
20240510,114700,628501250,24300,24150,24300,24150,116
|
|
20240510,114600,625695500,24300,24300,24300,24300,29
|
|
20240510,114500,624990800,24300,24300,24300,24300,43
|
|
20240510,114400,623945900,24300,24150,24300,24150,35
|
|
20240510,114300,623096600,24300,24300,24300,24300,29
|
|
20240510,114200,622391900,24300,24300,24300,24300,29
|
|
20240510,114100,621687200,24300,24300,24300,24300,29
|
|
20240510,114000,620982500,24300,24300,24300,24150,115
|
|
20240510,113900,618201050,24150,24300,24300,24150,31
|
|
20240510,113800,617447900,24300,24300,24300,24200,360
|
|
20240510,113700,608733000,24300,24350,24350,24200,89
|
|
20240510,113600,606574200,24350,24350,24350,24350,26
|
|
20240510,113500,605941100,24300,24300,24350,24300,36
|
|
20240510,113400,605065350,24200,24200,24200,24200,0
|
|
20240510,113300,605065350,24200,24300,24300,24200,137
|
|
20240510,113200,601745300,24350,24350,24350,24350,47
|
|
20240510,113100,600600850,24350,24300,24350,24300,657
|
|
20240510,113000,584633400,24300,24300,24300,24300,25
|
|
20240510,112900,584025900,24300,24250,24300,24250,469
|
|
20240510,112800,572649750,24250,24250,24250,24250,30
|
|
20240510,112700,571922250,24250,24300,24300,24150,486
|
|
20240510,112600,560138900,24250,24250,24300,24250,48
|
|
20240510,112500,558973000,24250,24250,24250,24250,28
|
|
20240510,112400,558294000,24250,24250,24250,24250,27
|
|
20240510,112300,557639250,24250,24150,24250,24150,238
|
|
20240510,112200,551890350,24150,24250,24250,24150,46
|
|
20240510,112100,550778750,24100,24250,24250,24100,58
|
|
20240510,112000,549376450,24250,24250,24250,24050,167
|
|
20240510,111900,545337750,24250,24250,24250,24250,29
|
|
20240510,111800,544634500,24250,24250,24250,24250,27
|
|
20240510,111700,543979750,24250,24250,24250,24250,36
|
|
20240510,111600,543106750,24150,24200,24200,24150,44
|
|
20240510,111500,542042150,24200,24200,24200,24200,40
|
|
20240510,111400,541074150,24200,24100,24200,24100,449
|
|
20240510,111300,530250550,24100,24100,24100,24000,494
|
|
20240510,111200,518349750,24100,24100,24100,24100,29
|
|
20240510,111100,517650850,24100,24100,24100,24100,28
|
|
20240510,111000,516976050,24100,24100,24100,24100,29
|
|
20240510,110900,516277150,24100,24100,24100,24100,29
|
|
20240510,110800,515578250,24100,24100,24100,24100,28
|
|
20240510,110700,514903450,24100,24100,24100,24000,110
|
|
20240510,110600,512260200,24100,24100,24100,24100,9
|
|
20240510,110500,512043300,24100,24100,24100,24050,434
|
|
20240510,110400,501601250,24100,24100,24100,24100,83
|
|
20240510,110300,499600950,24100,24100,24100,24050,89
|
|
20240510,110200,497460050,24100,24100,24100,24100,22
|
|
20240510,110100,496929850,24050,24000,24050,23950,1137
|
|
20240510,110000,469642350,24100,24200,24300,24050,1120
|
|
20240510,105900,442693400,24250,24250,24250,24250,40
|
|
20240510,105800,441723400,24250,24250,24250,24250,31
|
|
20240510,105700,440971650,24250,24200,24250,24200,27
|
|
20240510,105600,440317850,24200,24200,24200,24200,29
|
|
20240510,105500,439616050,24200,24200,24200,24200,9
|
|
20240510,105400,439398250,24350,24350,24350,24150,3810
|
|
20240510,105300,347342050,24350,24350,24350,24200,114
|
|
20240510,105200,344575200,24350,24350,24350,24350,37
|
|
20240510,105100,343674250,24350,24350,24350,24350,0
|
|
20240510,105000,343674250,24350,24350,24350,24350,29
|
|
20240510,104900,342968100,24350,24400,24450,24200,210
|
|
20240510,104800,337871000,24450,24450,24450,24250,164
|
|
20240510,104700,333880000,24250,24400,24450,24250,120
|
|
20240510,104600,330963050,24400,24450,24450,24250,134
|
|
20240510,104500,327708150,24450,24400,24450,24250,140
|
|
20240510,104400,324305800,24300,24300,24300,24300,74
|
|
20240510,104300,322507600,24450,24450,24450,24250,146
|
|
20240510,104200,318954850,24450,24450,24450,24300,141
|
|
20240510,104100,315516250,24450,24450,24500,24450,130
|
|
20240510,104000,312337650,24450,24450,24450,24450,185
|
|
20240510,103900,307814400,24500,24450,24500,24450,18
|
|
20240510,103800,307373850,24500,24500,24500,24500,20
|
|
20240510,103700,306883850,24500,24350,24500,24300,140
|
|
20240510,103600,303477750,24550,24500,24550,24300,628
|
|
20240510,103500,288120100,24550,24550,24550,24550,31
|
|
20240510,103400,287359050,24550,24550,24550,24550,50
|
|
20240510,103300,286131550,24550,24550,24550,24550,0
|
|
20240510,103200,286131550,24550,24550,24550,24350,72
|
|
20240510,103100,284372950,24550,24550,24550,24500,28
|
|
20240510,103000,283685950,24550,24550,24550,24350,69
|
|
20240510,102900,282000000,24550,24550,24550,24550,28
|
|
20240510,102800,281312600,24550,24500,24550,24500,30
|
|
20240510,102700,280576600,24500,24500,24500,24500,19
|
|
20240510,102600,280111100,24350,24550,24550,24300,536
|
|
20240510,102500,267020100,24550,24550,24550,24550,28
|
|
20240510,102400,266332700,24550,24550,24550,24550,27
|
|
20240510,102300,265669850,24550,24500,24550,24500,34
|
|
20240510,102200,264835400,24550,24550,24550,24550,52
|
|
20240510,102100,263558800,24550,24650,24650,24550,65
|
|
20240510,102000,261962300,24550,24650,24650,24550,57
|
|
20240510,101900,260559500,24600,24650,24650,24550,54
|
|
20240510,101800,259230450,24600,24600,24600,24600,23
|
|
20240510,101700,258664650,24600,24600,24600,24600,12
|
|
20240510,101600,258369450,24600,24600,24600,24500,58
|
|
20240510,101500,256944250,24600,24600,24600,24600,1
|
|
20240510,101400,256919650,24600,24650,24650,24550,64
|
|
20240510,101300,255344050,24650,24650,24650,24650,1
|
|
20240510,101200,255319400,24500,24650,24700,24500,191
|
|
20240510,101100,250626500,24650,24650,24650,24600,72
|
|
20240510,101000,248853900,24650,24600,24650,24600,312
|
|
20240510,100900,241178600,24600,24600,24600,24600,29
|
|
20240510,100800,240465200,24600,24550,24600,24500,71
|
|
20240510,100700,238721850,24600,24600,24600,24600,28
|
|
20240510,100600,238033050,24600,24600,24600,24600,12
|
|
20240510,100500,237737850,24550,24550,24550,24550,32
|
|
20240510,100400,236952250,24550,24550,24550,24550,36
|
|
20240510,100300,236068450,24550,24550,24550,24550,10
|
|
20240510,100200,235822950,24550,24500,24550,24450,275
|
|
20240510,100100,229097900,24550,24600,24600,24500,117
|
|
20240510,100000,226226000,24600,24500,24650,24500,20
|
|
20240510,095900,225733750,24700,24700,24700,24700,13
|
|
20240510,095800,225412650,24700,24700,24700,24700,28
|
|
20240510,095700,224721050,24700,24700,24700,24700,29
|
|
20240510,095600,224004750,24700,24700,24700,24700,30
|
|
20240510,095500,223263750,24700,24700,24700,24500,518
|
|
20240510,095400,210558950,24700,24700,24700,24700,21
|
|
20240510,095300,210040250,24700,24700,24700,24700,70
|
|
20240510,095200,208311250,24750,24700,24750,24700,51
|
|
20240510,095100,207050800,24700,24700,24700,24700,0
|
|
20240510,095000,207050800,24700,24700,24700,24650,45
|
|
20240510,094900,205939550,24700,24650,24700,24650,31
|
|
20240510,094800,205174200,24700,24700,24700,24700,78
|
|
20240510,094700,203247600,24700,24700,24700,24650,198
|
|
20240510,094600,198357200,24700,24700,24700,24700,2
|
|
20240510,094500,198307800,24700,24750,24750,24700,466
|
|
20240510,094400,186783200,24750,24700,24750,24700,307
|
|
20240510,094300,179200250,24700,24550,24700,24550,19
|
|
20240510,094200,178732600,24550,24650,24650,24550,905
|
|
20240510,094100,156480350,24550,24650,24650,24550,168
|
|
20240510,094000,152339600,24650,24600,24650,24600,51
|
|
20240510,093900,151084950,24600,24550,24600,24550,18
|
|
20240510,093800,150642200,24600,24600,24600,24600,31
|
|
20240510,093700,149879600,24600,24650,24650,24600,11
|
|
20240510,093600,149608500,24650,24550,24650,24550,777
|
|
20240510,093500,130488550,24450,24450,24450,24450,0
|
|
20240510,093400,130488550,24450,24450,24500,24450,320
|
|
20240510,093300,122658850,24450,24500,24500,24450,87
|
|
20240510,093200,120527400,24450,24450,24450,24450,12
|
|
20240510,093100,120234000,24450,24450,24450,24450,24
|
|
20240510,093000,119647200,24450,24250,24450,24250,227
|
|
20240510,092900,114103600,24400,24400,24400,24400,1
|
|
20240510,092800,114079200,24400,24400,24400,24400,0
|
|
20240510,092700,114079200,24400,24400,24400,24400,143
|
|
20240510,092600,110590000,24400,24400,24400,24400,100
|
|
20240510,092500,108150000,24400,24400,24400,24400,0
|
|
20240510,092400,108150000,24400,24250,24400,24250,134
|
|
20240510,092300,104897550,24200,24200,24200,24150,291
|
|
20240510,092200,97858900,24200,24200,24200,24200,9
|
|
20240510,092100,97641100,24200,24200,24200,24200,1
|
|
20240510,092000,97616900,24250,24250,24250,24250,99
|
|
20240510,091900,95216150,24200,24200,24200,24200,15
|
|
20240510,091800,94853150,24300,24300,24300,24300,0
|
|
20240510,091700,94853150,24300,24300,24300,24300,82
|
|
20240510,091600,92860550,24200,24250,24250,24200,281
|
|
20240510,091500,86048300,24300,24300,24300,24300,43
|
|
20240510,091400,85003400,24300,24300,24300,24300,0
|
|
20240510,091300,85003400,24300,24300,24300,24300,0
|
|
20240510,091200,85003400,24300,24300,24300,24300,217
|
|
20240510,091100,79730300,24300,24300,24300,24300,0
|
|
20240510,091000,79730300,24300,24300,24350,24300,161
|
|
20240510,090900,75817100,24300,24350,24350,24300,112
|
|
20240510,090800,73089950,24400,24400,24450,24400,122
|
|
20240510,090700,70112100,24400,24400,24400,24400,24
|
|
20240510,090600,69526500,24350,24350,24350,24350,43
|
|
20240510,090500,68479450,24350,24350,24350,24350,124
|
|
20240510,090400,65460050,24350,24350,24350,24350,7
|
|
20240510,090300,65289600,24350,24350,24350,24350,261
|
|
20240510,090200,58934250,24350,24400,24400,24300,272
|
|
20240510,090100,52311800,24400,24350,24400,24250,25
|
|
20240510,090000,51702800,24400,24850,24850,24400,2102
|