617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,191400,752727550,24400,24400,24400,24400,426
|
|
20240510,191300,752727550,24400,24400,24400,24400,0
|
|
20240510,191200,752727550,24400,24400,24400,24400,0
|
|
20240510,191100,752727550,24400,24400,24400,24400,0
|
|
20240510,191000,752727550,24400,24400,24400,24400,0
|
|
20240510,190900,752727550,24400,24400,24400,24400,0
|
|
20240510,190800,752727550,24400,24400,24400,24400,0
|
|
20240510,190700,752727550,24400,24400,24400,24400,0
|
|
20240510,190600,752727550,24400,24400,24400,24400,0
|
|
20240510,190500,752727550,24400,24400,24400,24400,0
|
|
20240510,190400,752727550,24400,24400,24400,24400,0
|
|
20240510,190300,752727550,24400,24400,24400,24400,0
|
|
20240510,190200,752727550,24400,24400,24400,24400,0
|
|
20240510,190100,752727550,24400,24400,24400,24400,0
|
|
20240510,190000,752727550,24400,24400,24400,24400,0
|
|
20240510,185900,752727550,24400,24400,24400,24400,0
|
|
20240510,185800,752727550,24400,24400,24400,24400,0
|
|
20240510,185700,752727550,24400,24400,24400,24400,0
|
|
20240510,185600,752727550,24400,24400,24400,24400,0
|
|
20240510,185500,752727550,24400,24400,24400,24400,0
|
|
20240510,185400,752727550,24400,24400,24400,24400,0
|
|
20240510,185300,752727550,24400,24400,24400,24400,0
|
|
20240510,185200,752727550,24400,24400,24400,24400,0
|
|
20240510,185100,752727550,24400,24400,24400,24400,0
|
|
20240510,185000,752727550,24400,24400,24400,24400,0
|
|
20240510,184900,752727550,24400,24400,24400,24400,0
|
|
20240510,184800,752727550,24400,24400,24400,24400,0
|
|
20240510,184700,752727550,24400,24400,24400,24400,0
|
|
20240510,184600,752727550,24400,24400,24400,24400,0
|
|
20240510,184500,752727550,24400,24400,24400,24400,0
|
|
20240510,184400,752727550,24400,24400,24400,24400,426
|
|
20240510,184300,752727550,24400,24400,24400,24400,0
|
|
20240510,184200,752727550,24400,24400,24400,24400,0
|
|
20240510,184100,752727550,24400,24400,24400,24400,0
|
|
20240510,184000,752727550,24400,24400,24400,24400,0
|
|
20240510,183900,752727550,24400,24400,24400,24400,0
|
|
20240510,183800,752727550,24400,24400,24400,24400,0
|
|
20240510,183700,752727550,24400,24400,24400,24400,0
|
|
20240510,183600,752727550,24400,24400,24400,24400,0
|
|
20240510,183500,752727550,24400,24400,24400,24400,0
|
|
20240510,183400,752727550,24400,24400,24400,24400,0
|
|
20240510,183300,752727550,24400,24400,24400,24400,0
|
|
20240510,183200,752727550,24400,24400,24400,24400,0
|
|
20240510,183100,752727550,24400,24400,24400,24400,0
|
|
20240510,183000,752727550,24400,24400,24400,24400,0
|
|
20240510,182900,752727550,24400,24400,24400,24400,0
|
|
20240510,182800,752727550,24400,24400,24400,24400,0
|
|
20240510,182700,752727550,24400,24400,24400,24400,0
|
|
20240510,182600,752727550,24400,24400,24400,24400,0
|
|
20240510,182500,752727550,24400,24400,24400,24400,0
|
|
20240510,182400,752727550,24400,24400,24400,24400,0
|
|
20240510,182300,752727550,24400,24400,24400,24400,0
|
|
20240510,182200,752727550,24400,24400,24400,24400,0
|
|
20240510,182100,752727550,24400,24400,24400,24400,0
|
|
20240510,182000,752727550,24400,24400,24400,24400,0
|
|
20240510,181900,752727550,24400,24400,24400,24400,0
|
|
20240510,181800,752727550,24400,24400,24400,24400,0
|
|
20240510,181700,752727550,24400,24400,24400,24400,0
|
|
20240510,181600,752727550,24400,24400,24400,24400,0
|
|
20240510,181500,752727550,24400,24400,24400,24400,0
|
|
20240510,181400,752727550,24400,24400,24400,24400,426
|
|
20240510,181300,752727550,24400,24400,24400,24400,0
|
|
20240510,181200,752727550,24400,24400,24400,24400,0
|
|
20240510,181100,752727550,24400,24400,24400,24400,0
|
|
20240510,181000,752727550,24400,24400,24400,24400,0
|
|
20240510,180900,752727550,24400,24400,24400,24400,0
|
|
20240510,180800,752727550,24400,24400,24400,24400,0
|
|
20240510,180700,752727550,24400,24400,24400,24400,0
|
|
20240510,180600,752727550,24400,24400,24400,24400,0
|
|
20240510,180500,752727550,24400,24400,24400,24400,0
|
|
20240510,180400,752727550,24400,24400,24400,24400,0
|
|
20240510,180300,752727550,24400,24400,24400,24400,0
|
|
20240510,180200,752727550,24400,24400,24400,24400,0
|
|
20240510,180100,752727550,24400,24400,24400,24400,0
|
|
20240510,180000,752727550,24400,24400,24400,24400,0
|
|
20240510,175900,752727550,24400,24400,24400,24400,0
|
|
20240510,175800,752727550,24400,24400,24400,24400,0
|
|
20240510,175700,752727550,24400,24400,24400,24400,0
|
|
20240510,175600,752727550,24400,24400,24400,24400,0
|
|
20240510,175500,752727550,24400,24400,24400,24400,0
|
|
20240510,175400,752727550,24400,24400,24400,24400,0
|
|
20240510,175300,752727550,24400,24400,24400,24400,0
|
|
20240510,175200,752727550,24400,24400,24400,24400,0
|
|
20240510,175100,752727550,24400,24400,24400,24400,0
|
|
20240510,175000,752727550,24400,24400,24400,24400,0
|
|
20240510,174900,752727550,24400,24400,24400,24400,0
|
|
20240510,174800,752727550,24400,24400,24400,24400,0
|
|
20240510,174700,752727550,24400,24400,24400,24400,0
|
|
20240510,174600,752727550,24400,24400,24400,24400,0
|
|
20240510,174500,752727550,24400,24400,24400,24400,0
|
|
20240510,174400,752727550,24400,24400,24400,24400,426
|
|
20240510,174300,752727550,24400,24400,24400,24400,0
|
|
20240510,174200,752727550,24400,24400,24400,24400,0
|
|
20240510,174100,752727550,24400,24400,24400,24400,0
|
|
20240510,174000,752727550,24400,24400,24400,24400,0
|
|
20240510,173900,752727550,24400,24400,24400,24400,0
|
|
20240510,173800,752727550,24400,24400,24400,24400,0
|
|
20240510,173700,752727550,24400,24400,24400,24400,0
|
|
20240510,173600,752727550,24400,24400,24400,24400,0
|
|
20240510,173500,752727550,24400,24400,24400,24400,0
|
|
20240510,173400,752727550,24400,24400,24400,24400,0
|
|
20240510,173300,752727550,24400,24400,24400,24400,0
|
|
20240510,173200,752727550,24400,24400,24400,24400,0
|
|
20240510,173100,752727550,24400,24400,24400,24400,0
|
|
20240510,173000,752727550,24400,24400,24400,24400,0
|
|
20240510,172900,752727550,24400,24400,24400,24400,0
|
|
20240510,172800,752727550,24400,24400,24400,24400,0
|
|
20240510,172700,752727550,24400,24400,24400,24400,0
|
|
20240510,172600,752727550,24400,24400,24400,24400,0
|
|
20240510,172500,752727550,24400,24400,24400,24400,0
|
|
20240510,172400,752727550,24400,24400,24400,24400,0
|
|
20240510,172300,752727550,24400,24400,24400,24400,0
|
|
20240510,172200,752727550,24400,24400,24400,24400,0
|
|
20240510,172100,752727550,24400,24400,24400,24400,0
|
|
20240510,172000,752727550,24400,24400,24400,24400,0
|
|
20240510,171900,752727550,24400,24400,24400,24400,0
|
|
20240510,171800,752727550,24400,24400,24400,24400,0
|
|
20240510,171700,752727550,24400,24400,24400,24400,0
|
|
20240510,171600,752727550,24400,24400,24400,24400,0
|
|
20240510,171500,752727550,24400,24400,24400,24400,0
|
|
20240510,171400,752727550,24400,24400,24400,24400,426
|
|
20240510,171300,752727550,24400,24400,24400,24400,0
|
|
20240510,171200,752727550,24400,24400,24400,24400,0
|
|
20240510,171100,752727550,24400,24400,24400,24400,0
|
|
20240510,171000,752727550,24400,24400,24400,24400,0
|
|
20240510,170900,752727550,24400,24400,24400,24400,0
|
|
20240510,170800,752727550,24400,24400,24400,24400,0
|
|
20240510,170700,752727550,24400,24400,24400,24400,0
|
|
20240510,170600,752727550,24400,24400,24400,24400,0
|
|
20240510,170500,752727550,24400,24400,24400,24400,0
|
|
20240510,170400,752727550,24400,24400,24400,24400,0
|
|
20240510,170300,752727550,24400,24400,24400,24400,0
|
|
20240510,170200,752727550,24400,24400,24400,24400,0
|
|
20240510,170100,752727550,24400,24400,24400,24400,0
|
|
20240510,170000,752727550,24400,24400,24400,24400,0
|
|
20240510,165900,752727550,24400,24400,24400,24400,0
|
|
20240510,165800,752727550,24400,24400,24400,24400,0
|
|
20240510,165700,752727550,24400,24400,24400,24400,0
|
|
20240510,165600,752727550,24400,24400,24400,24400,0
|
|
20240510,165500,752727550,24400,24400,24400,24400,0
|
|
20240510,165400,752727550,24400,24400,24400,24400,0
|
|
20240510,165300,752727550,24400,24400,24400,24400,0
|
|
20240510,165200,752727550,24400,24400,24400,24400,0
|
|
20240510,165100,752727550,24400,24400,24400,24400,0
|
|
20240510,165000,752727550,24400,24400,24400,24400,0
|
|
20240510,164900,752727550,24400,24400,24400,24400,0
|
|
20240510,164800,752727550,24400,24400,24400,24400,0
|
|
20240510,164700,752727550,24400,24400,24400,24400,0
|
|
20240510,164600,752727550,24400,24400,24400,24400,0
|
|
20240510,164500,752727550,24400,24400,24400,24400,0
|
|
20240510,164400,752727550,24400,24400,24400,24400,426
|
|
20240510,164300,752727550,24400,24400,24400,24400,0
|
|
20240510,164200,752727550,24400,24400,24400,24400,0
|
|
20240510,164100,752727550,24400,24400,24400,24400,0
|
|
20240510,164000,752727550,24400,24400,24400,24400,0
|
|
20240510,163900,752727550,24400,24400,24400,24400,0
|
|
20240510,163800,752727550,24400,24400,24400,24400,0
|
|
20240510,163700,752727550,24400,24400,24400,24400,0
|
|
20240510,163600,752727550,24400,24400,24400,24400,0
|
|
20240510,163500,752727550,24400,24400,24400,24400,0
|
|
20240510,163400,752727550,24400,24400,24400,24400,0
|
|
20240510,163300,752727550,24400,24400,24400,24400,0
|
|
20240510,163200,752727550,24400,24400,24400,24400,0
|
|
20240510,163100,752727550,24400,24400,24400,24400,0
|
|
20240510,163000,752727550,24400,24400,24400,24400,0
|
|
20240510,162900,752727550,24400,24400,24400,24400,0
|
|
20240510,162800,752727550,24400,24400,24400,24400,0
|
|
20240510,162700,752727550,24400,24400,24400,24400,0
|
|
20240510,162600,752727550,24400,24400,24400,24400,0
|
|
20240510,162500,752727550,24400,24400,24400,24400,0
|
|
20240510,162400,752727550,24400,24400,24400,24400,0
|
|
20240510,162300,752727550,24400,24400,24400,24400,0
|
|
20240510,162200,752727550,24400,24400,24400,24400,0
|
|
20240510,162100,752727550,24400,24400,24400,24400,0
|
|
20240510,162000,752727550,24400,24400,24400,24400,0
|
|
20240510,161900,752727550,24400,24400,24400,24400,0
|
|
20240510,161800,752727550,24400,24400,24400,24400,0
|
|
20240510,161700,752727550,24400,24400,24400,24400,0
|
|
20240510,161600,752727550,24400,24400,24400,24400,0
|
|
20240510,161500,752727550,24400,24400,24400,24400,0
|
|
20240510,161400,752727550,24400,24400,24400,24400,426
|
|
20240510,161300,752727550,24400,24400,24400,24400,0
|
|
20240510,161200,752727550,24400,24400,24400,24400,0
|
|
20240510,161100,752727550,24400,24400,24400,24400,0
|
|
20240510,161000,752727550,24400,24400,24400,24400,0
|
|
20240510,160900,752727550,24400,24400,24400,24400,0
|
|
20240510,160800,752727550,24400,24400,24400,24400,0
|
|
20240510,160700,752727550,24400,24400,24400,24400,0
|
|
20240510,160600,752727550,24400,24400,24400,24400,0
|
|
20240510,160500,752727550,24400,24400,24400,24400,0
|
|
20240510,160400,752727550,24400,24400,24400,24400,0
|
|
20240510,160300,752727550,24400,24400,24400,24400,0
|
|
20240510,160200,752727550,24400,24400,24400,24400,0
|
|
20240510,160100,752727550,24400,24400,24400,24400,0
|
|
20240510,160000,752727550,24400,24400,24400,24400,0
|
|
20240510,155900,752727550,24400,24400,24400,24400,0
|
|
20240510,155800,752727550,24400,24400,24400,24400,0
|
|
20240510,155700,752727550,24400,24400,24400,24400,0
|
|
20240510,155600,752727550,24400,24400,24400,24400,0
|
|
20240510,155500,752727550,24400,24400,24400,24400,0
|
|
20240510,155400,752727550,24400,24400,24400,24400,0
|
|
20240510,155300,752727550,24400,24400,24400,24400,0
|
|
20240510,155200,752727550,24400,24400,24400,24400,0
|
|
20240510,155100,752727550,24400,24400,24400,24400,0
|
|
20240510,155000,752727550,24400,24400,24400,24400,0
|
|
20240510,154900,752727550,24400,24400,24400,24400,0
|
|
20240510,154800,752727550,24400,24400,24400,24400,0
|
|
20240510,154700,752727550,24400,24400,24400,24400,0
|
|
20240510,154600,752727550,24400,24400,24400,24400,0
|
|
20240510,154500,752727550,24400,24400,24400,24400,0
|
|
20240510,154400,752727550,24400,24400,24400,24400,426
|
|
20240510,154300,752727550,24400,24400,24400,24400,0
|
|
20240510,154200,752727550,24400,24400,24400,24400,0
|
|
20240510,154100,752727550,24400,24400,24400,24400,0
|
|
20240510,154000,752727550,24400,24400,24400,24400,0
|
|
20240510,153900,752727550,24400,24400,24400,24400,0
|
|
20240510,153800,752727550,24400,24400,24400,24400,0
|
|
20240510,153700,752727550,24400,24400,24400,24400,0
|
|
20240510,153600,752727550,24400,24400,24400,24400,0
|
|
20240510,153500,752727550,24400,24400,24400,24400,0
|
|
20240510,153400,752727550,24400,24400,24400,24400,0
|
|
20240510,153300,752727550,24400,24400,24400,24400,0
|
|
20240510,153200,752727550,24400,24400,24400,24400,0
|
|
20240510,153100,752727550,24400,24400,24400,24400,0
|
|
20240510,153000,752727550,24400,24400,24400,24400,426
|
|
20240510,152900,742333150,24400,24400,24400,24400,0
|
|
20240510,152800,742333150,24400,24400,24400,24400,0
|
|
20240510,152700,742333150,24400,24400,24400,24400,0
|
|
20240510,152600,742333150,24400,24400,24400,24400,0
|
|
20240510,152500,742333150,24400,24400,24400,24400,0
|
|
20240510,152400,742333150,24400,24400,24400,24400,0
|
|
20240510,152300,742333150,24400,24400,24400,24400,0
|
|
20240510,152200,742333150,24400,24400,24400,24400,0
|
|
20240510,152100,742333150,24400,24400,24400,24400,0
|
|
20240510,152000,742333150,24400,24400,24400,24400,0
|
|
20240510,151900,742333150,24400,24400,24400,24400,20
|
|
20240510,151800,741845150,24350,24350,24350,24350,1
|
|
20240510,151700,741820800,24350,24400,24400,24350,207
|
|
20240510,151600,736780300,24400,24400,24400,24350,275
|
|
20240510,151500,730080500,24400,24400,24400,24400,6
|
|
20240510,151400,729934100,24400,24400,24400,24400,0
|
|
20240510,151300,729934100,24400,24400,24400,24400,0
|
|
20240510,151200,729934100,24400,24400,24400,24400,1
|
|
20240510,151100,729909700,24350,24350,24350,24350,0
|
|
20240510,151000,729909700,24350,24350,24350,24350,0
|
|
20240510,150900,729909700,24350,24400,24400,24350,306
|
|
20240510,150800,722457600,24400,24400,24400,24400,62
|
|
20240510,150700,720944800,24400,24350,24400,24350,153
|
|
20240510,150600,717212100,24400,24400,24400,24400,125
|
|
20240510,150500,714162100,24400,24400,24400,24400,226
|
|
20240510,150400,708647700,24450,24450,24450,24450,1
|
|
20240510,150300,708623250,24450,24450,24450,24450,0
|
|
20240510,150200,708623250,24450,24450,24450,24450,0
|
|
20240510,150100,708623250,24450,24450,24450,24450,1
|
|
20240510,150000,708598800,24500,24500,24500,24500,1
|
|
20240510,145900,708574300,24400,24400,24400,24400,17
|
|
20240510,145800,708159500,24400,24500,24500,24400,14
|
|
20240510,145700,707816600,24500,24500,24500,24500,7
|
|
20240510,145600,707645100,24500,24500,24500,24450,106
|
|
20240510,145500,705053150,24500,24500,24500,24500,20
|
|
20240510,145400,704563150,24500,24500,24500,24500,0
|
|
20240510,145300,704563150,24500,24500,24500,24500,12
|
|
20240510,145200,704269150,24500,24500,24500,24500,7
|
|
20240510,145100,704097650,24450,24450,24450,24450,0
|
|
20240510,145000,704097650,24450,24500,24500,24450,20
|
|
20240510,144900,703608250,24400,24400,24400,24400,0
|
|
20240510,144800,703608250,24400,24500,24500,24400,24
|
|
20240510,144700,703021350,24500,24500,24500,24500,6
|
|
20240510,144600,702874350,24450,24450,24450,24450,0
|
|
20240510,144500,702874350,24450,24400,24450,24400,111
|
|
20240510,144400,700160550,24400,24450,24450,24400,52
|
|
20240510,144300,698891300,24450,24450,24450,24450,11
|
|
20240510,144200,698622350,24450,24450,24450,24450,6
|
|
20240510,144100,698475650,24450,24450,24450,24450,0
|
|
20240510,144000,698475650,24450,24450,24450,24450,11
|
|
20240510,143900,698206700,24450,24450,24450,24450,11
|
|
20240510,143800,697937750,24450,24450,24450,24450,12
|
|
20240510,143700,697644350,24450,24450,24450,24450,307
|
|
20240510,143600,690138200,24450,24450,24450,24450,7
|
|
20240510,143500,689967050,24450,24450,24450,24450,11
|
|
20240510,143400,689698100,24450,24450,24450,24450,208
|
|
20240510,143300,684612500,24450,24450,24450,24450,11
|
|
20240510,143200,684343550,24350,24350,24350,24350,1
|
|
20240510,143100,684319200,24450,24450,24450,24450,9
|
|
20240510,143000,684099150,24450,24400,24450,24350,508
|
|
20240510,142900,671725800,24400,24400,24400,24400,30
|
|
20240510,142800,670993800,24450,24450,24450,24450,25
|
|
20240510,142700,670382550,24500,24500,24500,24500,1
|
|
20240510,142600,670358050,24500,24500,24500,24500,7
|
|
20240510,142500,670186550,24450,24450,24450,24450,2
|
|
20240510,142400,670137650,24450,24400,24450,24400,29
|
|
20240510,142300,669429350,24450,24450,24450,24450,22
|
|
20240510,142200,668891450,24350,24350,24350,24350,311
|
|
20240510,142100,661318600,24400,24450,24450,24350,595
|
|
20240510,142000,646796950,24500,24500,24500,24500,13
|
|
20240510,141900,646478450,24500,24500,24500,24500,1
|
|
20240510,141800,646453950,24500,24500,24500,24500,16
|
|
20240510,141700,646061950,24500,24500,24500,24500,0
|
|
20240510,141600,646061950,24500,24500,24500,24500,0
|
|
20240510,141500,646061950,24500,24500,24500,24500,17
|
|
20240510,141400,645645450,24500,24500,24500,24500,102
|
|
20240510,141300,643146450,24500,24500,24500,24500,13
|
|
20240510,141200,642827950,24500,24500,24500,24500,10
|
|
20240510,141100,642582950,24500,24500,24500,24500,41
|
|
20240510,141000,641578450,24500,24500,24500,24500,14
|
|
20240510,140900,641235450,24450,24450,24450,24450,0
|
|
20240510,140800,641235450,24450,24500,24500,24450,9
|
|
20240510,140700,641015000,24500,24500,24500,24500,10
|
|
20240510,140600,640770000,24500,24500,24500,24500,0
|
|
20240510,140500,640770000,24500,24500,24500,24500,9
|
|
20240510,140400,640549500,24500,24500,24500,24500,5
|
|
20240510,140300,640427000,24500,24500,24500,24500,9
|
|
20240510,140200,640206500,24450,24500,24500,24450,17
|
|
20240510,140100,639790500,24450,24450,24450,24450,0
|
|
20240510,140000,639790500,24450,24450,24500,24450,66
|
|
20240510,135900,638176250,24500,24500,24500,24500,6
|
|
20240510,135800,638029250,24450,24500,24500,24450,114
|
|
20240510,135700,635241350,24500,24500,24500,24500,0
|
|
20240510,135600,635241350,24500,24550,24550,24500,385
|
|
20240510,135500,625806500,24600,24600,24600,24600,8
|
|
20240510,135400,625609700,24600,24600,24600,24600,7
|
|
20240510,135300,625437500,24600,24600,24600,24600,13
|
|
20240510,135200,625117700,24550,24550,24550,24550,13
|
|
20240510,135100,624798550,24600,24600,24600,24600,10
|
|
20240510,135000,624552550,24600,24600,24600,24600,11
|
|
20240510,134900,624281950,24550,24600,24600,24550,150
|
|
20240510,134800,620599050,24650,24650,24650,24650,16
|
|
20240510,134700,620204650,24650,24650,24650,24650,0
|
|
20240510,134600,620204650,24650,24600,24650,24600,3
|
|
20240510,134500,620130800,24600,24600,24600,24600,11
|
|
20240510,134400,619860200,24600,24600,24600,24600,117
|
|
20240510,134300,616982000,24650,24650,24650,24650,12
|
|
20240510,134200,616686200,24650,24650,24650,24650,54
|
|
20240510,134100,615355100,24650,24650,24650,24650,5
|
|
20240510,134000,615231850,24650,24650,24650,24650,19
|
|
20240510,133900,614763500,24600,24600,24600,24600,1
|
|
20240510,133800,614738900,24650,24650,24650,24650,33
|
|
20240510,133700,613925450,24650,24650,24650,24650,18
|
|
20240510,133600,613481750,24650,24650,24650,24650,0
|
|
20240510,133500,613481750,24650,24650,24650,24650,15
|
|
20240510,133400,613112000,24650,24650,24650,24650,1
|
|
20240510,133300,613087350,24650,24650,24650,24650,8
|
|
20240510,133200,612890150,24650,24600,24650,24600,12
|
|
20240510,133100,612594400,24600,24600,24600,24600,0
|
|
20240510,133000,612594400,24600,24600,24650,24600,23
|
|
20240510,132900,612028550,24600,24600,24600,24600,6
|
|
20240510,132800,611880950,24650,24650,24650,24650,10
|
|
20240510,132700,611634450,24650,24650,24650,24650,5
|
|
20240510,132600,611511200,24650,24650,24650,24650,1
|
|
20240510,132500,611486550,24650,24650,24650,24650,9
|
|
20240510,132400,611264700,24600,24600,24600,24600,1
|
|
20240510,132300,611240100,24650,24650,24650,24650,11
|
|
20240510,132200,610968950,24550,24650,24650,24550,288
|
|
20240510,132100,603895000,24650,24600,24650,24600,2
|
|
20240510,132000,603845750,24600,24600,24600,24600,1
|
|
20240510,131900,603821150,24650,24650,24650,24650,10
|
|
20240510,131800,603574650,24650,24650,24650,24650,10
|
|
20240510,131700,603328150,24600,24600,24600,24600,7
|
|
20240510,131600,603155950,24650,24650,24650,24650,4
|
|
20240510,131500,603057350,24650,24650,24650,24650,12
|
|
20240510,131400,602761550,24650,24650,24650,24650,8
|
|
20240510,131300,602564350,24650,24650,24650,24650,49
|
|
20240510,131200,601356500,24650,24650,24650,24650,0
|
|
20240510,131100,601356500,24650,24650,24650,24650,6
|
|
20240510,131000,601208600,24650,24600,24650,24600,16
|
|
20240510,130900,600814650,24550,24600,24600,24550,26
|
|
20240510,130800,600176300,24600,24600,24600,24600,99
|
|
20240510,130700,597740900,24600,24600,24600,24550,145
|
|
20240510,130600,594175150,24550,24600,24600,24550,19
|
|
20240510,130500,593708350,24600,24600,24600,24600,11
|
|
20240510,130400,593437750,24600,24600,24600,24600,0
|
|
20240510,130300,593437750,24600,24600,24600,24600,20
|
|
20240510,130200,592945750,24600,24600,24600,24600,0
|
|
20240510,130100,592945750,24600,24600,24600,24600,101
|
|
20240510,130000,590461150,24600,24600,24600,24600,13
|
|
20240510,125900,590141350,24600,24600,24600,24600,0
|
|
20240510,125800,590141350,24600,24550,24600,24550,24
|
|
20240510,125700,589551200,24600,24600,24600,24600,1
|
|
20240510,125600,589526600,24550,24550,24550,24550,7
|
|
20240510,125500,589354750,24600,24600,24600,24600,15
|
|
20240510,125400,588985750,24600,24600,24600,24600,0
|
|
20240510,125300,588985750,24600,24600,24600,24600,9
|
|
20240510,125200,588764350,24600,24600,24600,24600,7
|
|
20240510,125100,588592150,24550,24550,24550,24550,1
|
|
20240510,125000,588567600,24550,24600,24600,24500,77
|
|
20240510,124900,586680350,24500,24600,24600,24500,30
|
|
20240510,124800,585945250,24600,24600,24600,24600,8
|
|
20240510,124700,585748450,24600,24600,24600,24600,9
|
|
20240510,124600,585527050,24600,24600,24600,24600,10
|
|
20240510,124500,585281050,24550,24550,24550,24550,26
|
|
20240510,124400,584642750,24550,24500,24550,24500,5
|
|
20240510,124300,584520050,24550,24550,24550,24550,8
|
|
20240510,124200,584323650,24550,24550,24550,24550,59
|
|
20240510,124100,582875200,24550,24550,24550,24550,10
|
|
20240510,124000,582629700,24550,24550,24550,24550,1
|
|
20240510,123900,582605150,24550,24550,24550,24550,5
|
|
20240510,123800,582482400,24550,24500,24550,24500,81
|
|
20240510,123700,580497000,24550,24550,24550,24550,0
|
|
20240510,123600,580497000,24550,24550,24550,24550,17
|
|
20240510,123500,580079650,24500,24550,24550,24500,444
|
|
20240510,123400,569200700,24550,24550,24550,24550,5
|
|
20240510,123300,569077950,24550,24550,24550,24550,11
|
|
20240510,123200,568807900,24550,24550,24550,24550,1
|
|
20240510,123100,568783350,24550,24550,24550,24550,16
|
|
20240510,123000,568390550,24550,24550,24550,24550,0
|
|
20240510,122900,568390550,24550,24550,24550,24550,24
|
|
20240510,122800,567801350,24550,24550,24550,24550,125
|
|
20240510,122700,564732600,24550,24550,24550,24550,0
|
|
20240510,122600,564732600,24550,24550,24550,24550,16
|
|
20240510,122500,564339800,24500,24500,24500,24500,50
|
|
20240510,122400,563114800,24500,24550,24550,24500,184
|
|
20240510,122300,558606750,24500,24400,24500,24400,1930
|
|
20240510,122200,511321850,24450,24450,24450,24450,0
|
|
20240510,122100,511321850,24450,24500,24500,24450,11
|
|
20240510,122000,511052750,24500,24500,24500,24500,9
|
|
20240510,121900,510832250,24500,24500,24500,24500,40
|
|
20240510,121800,509852250,24500,24500,24500,24450,15
|
|
20240510,121700,509484800,24500,24500,24500,24500,0
|
|
20240510,121600,509484800,24500,24500,24500,24500,10
|
|
20240510,121500,509239800,24500,24500,24500,24500,7
|
|
20240510,121400,509068300,24500,24500,24500,24500,0
|
|
20240510,121300,509068300,24500,24500,24500,24500,8
|
|
20240510,121200,508872300,24500,24500,24500,24500,28
|
|
20240510,121100,508186300,24500,24500,24500,24500,8
|
|
20240510,121000,507990300,24500,24500,24500,24500,9
|
|
20240510,120900,507769800,24500,24500,24500,24500,0
|
|
20240510,120800,507769800,24500,24500,24500,24500,10
|
|
20240510,120700,507524800,24500,24500,24500,24500,4
|
|
20240510,120600,507426800,24500,24500,24500,24500,11
|
|
20240510,120500,507157300,24500,24500,24500,24500,0
|
|
20240510,120400,507157300,24500,24500,24500,24500,7
|
|
20240510,120300,506985800,24500,24500,24500,24400,20
|
|
20240510,120200,506496800,24500,24500,24500,24500,7
|
|
20240510,120100,506325300,24500,24450,24500,24450,12
|
|
20240510,120000,506031350,24400,24400,24400,24400,39
|
|
20240510,115900,505079750,24500,24500,24500,24500,10
|
|
20240510,115800,504834750,24500,24500,24500,24500,8
|
|
20240510,115700,504638750,24500,24500,24500,24500,0
|
|
20240510,115600,504638750,24500,24500,24500,24400,30
|
|
20240510,115500,503905150,24500,24450,24500,24450,2
|
|
20240510,115400,503856200,24500,24500,24500,24500,7
|
|
20240510,115300,503684700,24450,24450,24450,24450,8
|
|
20240510,115200,503489100,24450,24450,24450,24450,0
|
|
20240510,115100,503489100,24450,24450,24450,24400,234
|
|
20240510,115000,497776350,24400,24400,24400,24400,0
|
|
20240510,114900,497776350,24400,24400,24400,24400,3
|
|
20240510,114800,497703150,24450,24450,24450,24450,119
|
|
20240510,114700,494793600,24450,24450,24450,24450,1
|
|
20240510,114600,494769150,24400,24400,24450,24400,27
|
|
20240510,114500,494109700,24400,24400,24400,24400,2
|
|
20240510,114400,494060900,24400,24400,24400,24400,1
|
|
20240510,114300,494036500,24450,24450,24450,24400,29
|
|
20240510,114200,493327950,24450,24450,24450,24450,0
|
|
20240510,114100,493327950,24450,24450,24450,24450,11
|
|
20240510,114000,493059000,24450,24450,24450,24450,5
|
|
20240510,113900,492936750,24450,24450,24450,24450,1
|
|
20240510,113800,492912300,24450,24450,24450,24450,17
|
|
20240510,113700,492496650,24400,24400,24400,24400,0
|
|
20240510,113600,492496650,24400,24450,24450,24400,17
|
|
20240510,113500,492081350,24450,24450,24450,24450,7
|
|
20240510,113400,491910200,24450,24450,24450,24450,0
|
|
20240510,113300,491910200,24450,24400,24450,24400,11
|
|
20240510,113200,491641300,24450,24450,24450,24450,8
|
|
20240510,113100,491445700,24450,24450,24450,24450,9
|
|
20240510,113000,491225650,24400,24450,24450,24400,6
|
|
20240510,112900,491079000,24450,24450,24450,24450,0
|
|
20240510,112800,491079000,24450,24400,24450,24400,8
|
|
20240510,112700,490883450,24450,24450,24450,24450,8
|
|
20240510,112600,490687850,24450,24450,24450,24400,12
|
|
20240510,112500,490394550,24450,24450,24450,24450,6
|
|
20240510,112400,490247850,24450,24450,24450,24450,0
|
|
20240510,112300,490247850,24450,24450,24450,24450,13
|
|
20240510,112200,489930000,24450,24450,24450,24450,9
|
|
20240510,112100,489709950,24450,24450,24450,24450,10
|
|
20240510,112000,489465450,24450,24450,24450,24450,0
|
|
20240510,111900,489465450,24450,24450,24450,24450,6
|
|
20240510,111800,489318750,24450,24450,24450,24450,9
|
|
20240510,111700,489098700,24450,24450,24450,24450,8
|
|
20240510,111600,488903100,24500,24450,24500,24450,11
|
|
20240510,111500,488633650,24500,24500,24500,24500,10
|
|
20240510,111400,488388650,24500,24450,24500,24450,34
|
|
20240510,111300,487557000,24500,24450,24500,24450,42
|
|
20240510,111200,486529650,24500,24500,24500,24500,145
|
|
20240510,111100,482977150,24500,24350,24500,24350,2654
|
|
20240510,111000,418171100,24350,24350,24350,24350,121
|
|
20240510,110900,415224750,24300,24350,24350,24300,41
|
|
20240510,110800,414228300,24350,24350,24350,24350,7
|
|
20240510,110700,414057850,24300,24300,24300,24300,39
|
|
20240510,110600,413110150,24350,24350,24350,24350,219
|
|
20240510,110500,407777500,24300,24300,24300,24300,45
|
|
20240510,110400,406684000,24300,24300,24300,24300,12
|
|
20240510,110300,406392400,24350,24350,24350,24300,18
|
|
20240510,110200,405954350,24350,24350,24350,24350,1
|
|
20240510,110100,405930000,24350,24350,24350,24350,16
|
|
20240510,110000,405540400,24350,24350,24350,24350,0
|
|
20240510,105900,405540400,24350,24350,24350,24350,0
|
|
20240510,105800,405540400,24350,24350,24350,24250,145
|
|
20240510,105700,402022150,24400,24400,24400,24400,0
|
|
20240510,105600,402022150,24400,24400,24400,24400,9
|
|
20240510,105500,401802550,24400,24400,24400,24400,7
|
|
20240510,105400,401631750,24400,24400,24400,24400,1
|
|
20240510,105300,401607350,24250,24400,24400,24250,38
|
|
20240510,105200,400683300,24250,24250,24250,24250,260
|
|
20240510,105100,394378300,24400,24350,24400,24350,1729
|
|
20240510,105000,352256850,24350,24300,24350,24300,8
|
|
20240510,104900,352062100,24350,24200,24350,24200,40
|
|
20240510,104800,351093950,24350,24350,24350,24350,0
|
|
20240510,104700,351093950,24350,24350,24350,24350,6
|
|
20240510,104600,350947850,24350,24250,24350,24200,85
|
|
20240510,104500,348884200,24350,24350,24350,24350,9
|
|
20240510,104400,348665050,24350,24350,24350,24350,0
|
|
20240510,104300,348665050,24350,24350,24350,24350,0
|
|
20240510,104200,348665050,24350,24350,24350,24350,6
|
|
20240510,104100,348518950,24350,24350,24350,24350,1
|
|
20240510,104000,348494600,24350,24250,24350,24150,594
|
|
20240510,103900,334114850,24350,24350,24350,24300,520
|
|
20240510,103800,321477900,24350,24350,24350,24350,3
|
|
20240510,103700,321404850,24400,24400,24400,24400,6
|
|
20240510,103600,321258450,24350,24350,24350,24350,0
|
|
20240510,103500,321258450,24350,24350,24350,24350,101
|
|
20240510,103400,318799100,24400,24300,24400,24300,13
|
|
20240510,103300,318482400,24350,24350,24350,24350,301
|
|
20240510,103200,311153050,24350,24350,24350,24350,0
|
|
20240510,103100,311153050,24350,24350,24350,24300,8
|
|
20240510,103000,310958300,24350,24350,24350,24350,0
|
|
20240510,102900,310958300,24350,24400,24400,24350,56
|
|
20240510,102800,309594200,24350,24350,24350,24350,4
|
|
20240510,102700,309496800,24400,24400,24400,24400,0
|
|
20240510,102600,309496800,24400,24400,24400,24400,5
|
|
20240510,102500,309374800,24400,24400,24400,24400,1
|
|
20240510,102400,309350400,24400,24400,24400,24400,0
|
|
20240510,102300,309350400,24400,24400,24400,24400,8
|
|
20240510,102200,309155200,24350,24350,24350,24350,0
|
|
20240510,102100,309155200,24350,24400,24400,24350,17
|
|
20240510,102000,308740900,24300,24350,24350,24300,420
|
|
20240510,101900,298517900,24300,24300,24300,24300,0
|
|
20240510,101800,298517900,24300,24350,24400,24300,306
|
|
20240510,101700,291066550,24350,24400,24400,24350,61
|
|
20240510,101600,289581050,24400,24400,24400,24350,225
|
|
20240510,101500,284101700,24450,24350,24450,24350,127
|
|
20240510,101400,281008550,24350,24350,24350,24350,13
|
|
20240510,101300,280692000,24450,24450,24450,24450,10
|
|
20240510,101200,280447500,24400,24400,24400,24400,3
|
|
20240510,101100,280374300,24450,24450,24450,24450,0
|
|
20240510,101000,280374300,24450,24400,24450,24400,12
|
|
20240510,100900,280081200,24400,24400,24400,24400,103
|
|
20240510,100800,277568000,24400,24350,24400,24350,10
|
|
20240510,100700,277324450,24400,24400,24400,24400,8
|
|
20240510,100600,277129250,24350,24350,24350,24350,12
|
|
20240510,100500,276837050,24400,24400,24400,24300,33
|
|
20240510,100400,276033250,24350,24350,24450,24350,1158
|
|
20240510,100300,247835050,24450,24400,24450,24400,861
|
|
20240510,100200,226826600,24450,24450,24450,24450,8
|
|
20240510,100100,226631000,24450,24450,24450,24450,1
|
|
20240510,100000,226606550,24450,24450,24450,24450,12
|
|
20240510,095900,226313150,24450,24400,24450,24400,83
|
|
20240510,095800,224285400,24450,24450,24500,24350,792
|
|
20240510,095700,204951700,24500,24500,24500,24500,8
|
|
20240510,095600,204755700,24550,24450,24550,24400,609
|
|
20240510,095500,189861250,24550,24550,24550,24550,0
|
|
20240510,095400,189861250,24550,24550,24550,24550,5
|
|
20240510,095300,189738500,24550,24550,24550,24550,0
|
|
20240510,095200,189738500,24550,24550,24550,24550,1
|
|
20240510,095100,189713950,24550,24500,24550,24500,109
|
|
20240510,095000,187043000,24600,24600,24600,24600,0
|
|
20240510,094900,187043000,24600,24600,24600,24600,5
|
|
20240510,094800,186920000,24650,24650,24650,24650,1
|
|
20240510,094700,186895350,24650,24650,24650,24650,0
|
|
20240510,094600,186895350,24650,24500,24650,24500,33
|
|
20240510,094500,186085350,24450,24450,24450,24450,10
|
|
20240510,094400,185840850,24650,24650,24650,24650,2
|
|
20240510,094300,185791550,24650,24500,24650,24500,392
|
|
20240510,094200,176186950,24500,24500,24500,24500,0
|
|
20240510,094100,176186950,24500,24650,24650,24500,19
|
|
20240510,094000,175720250,24600,24650,24650,24600,3
|
|
20240510,093900,175646400,24650,24650,24650,24650,10
|
|
20240510,093800,175399900,24650,24650,24650,24650,6
|
|
20240510,093700,175252000,24650,24550,24650,24550,11
|
|
20240510,093600,174981850,24700,24700,24700,24700,101
|
|
20240510,093500,172487150,24700,24500,24700,24450,2639
|
|
20240510,093400,107800350,24450,24500,24500,24450,20
|
|
20240510,093300,107310950,24500,24500,24500,24500,4
|
|
20240510,093200,107212950,24500,24500,24500,24500,0
|
|
20240510,093100,107212950,24500,24500,24500,24500,1
|
|
20240510,093000,107188450,24450,24450,24450,24450,61
|
|
20240510,092900,105697000,24450,24450,24450,24450,1200
|
|
20240510,092800,76357000,24450,24500,24500,24450,697
|
|
20240510,092700,59292300,24500,24500,24500,24500,103
|
|
20240510,092600,56768800,24550,24550,24550,24550,0
|
|
20240510,092500,56768800,24550,24550,24550,24550,3
|
|
20240510,092400,56695150,24550,24550,24550,24550,13
|
|
20240510,092300,56376000,24550,24550,24550,24550,9
|
|
20240510,092200,56155050,24500,24550,24550,24500,3
|
|
20240510,092100,56081450,24500,24500,24500,24500,125
|
|
20240510,092000,53018950,24550,24550,24550,24450,5
|
|
20240510,091900,52896350,24550,24450,24550,24400,19
|
|
20240510,091800,52431500,24450,24450,24450,24450,2
|
|
20240510,091700,52382600,24550,24400,24550,24400,16
|
|
20240510,091600,51990300,24450,24550,24550,24450,1158
|
|
20240510,091500,23650800,24600,24600,24600,24600,1
|
|
20240510,091400,23626200,24500,24550,24550,24500,50
|
|
20240510,091300,22398750,24550,24550,24550,24550,2
|
|
20240510,091200,22349650,24500,24500,24500,24500,2
|
|
20240510,091100,22300650,24500,24500,24500,24500,45
|
|
20240510,091000,21198150,24550,24550,24550,24550,0
|
|
20240510,090900,21198150,24550,24550,24550,24550,1
|
|
20240510,090800,21173600,24600,24600,24600,24600,0
|
|
20240510,090700,21173600,24600,24600,24600,24600,0
|
|
20240510,090600,21173600,24600,24600,24600,24600,6
|
|
20240510,090500,21026000,24500,24500,24500,24500,200
|
|
20240510,090400,16126000,24500,24500,24500,24500,408
|
|
20240510,090300,6130000,24550,24550,24550,24550,100
|
|
20240510,090200,3675000,24500,24500,24500,24500,0
|
|
20240510,090100,3675000,24500,24500,24500,24500,20
|
|
20240510,090000,3185000,24500,24500,24500,24500,130
|