591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,184800,6698414500,441500,441500,441500,441500,253
|
|
20240513,184700,6698414500,441500,441500,441500,441500,0
|
|
20240513,184600,6698414500,441500,441500,441500,441500,0
|
|
20240513,184500,6698414500,441500,441500,441500,441500,0
|
|
20240513,184400,6698414500,441500,441500,441500,441500,0
|
|
20240513,184300,6698414500,441500,441500,441500,441500,0
|
|
20240513,184200,6698414500,441500,441500,441500,441500,0
|
|
20240513,184100,6698414500,441500,441500,441500,441500,0
|
|
20240513,184000,6698414500,441500,441500,441500,441500,0
|
|
20240513,183900,6698414500,441500,441500,441500,441500,0
|
|
20240513,183800,6698414500,441500,441500,441500,441500,0
|
|
20240513,183700,6698414500,441500,441500,441500,441500,0
|
|
20240513,183600,6698414500,441500,441500,441500,441500,0
|
|
20240513,183500,6698414500,441500,441500,441500,441500,0
|
|
20240513,183400,6698414500,441500,441500,441500,441500,0
|
|
20240513,183300,6698414500,441500,441500,441500,441500,0
|
|
20240513,183200,6698414500,441500,441500,441500,441500,0
|
|
20240513,183100,6698414500,441500,441500,441500,441500,0
|
|
20240513,183000,6698414500,441500,441500,441500,441500,0
|
|
20240513,182900,6698414500,441500,441500,441500,441500,0
|
|
20240513,182800,6698414500,441500,441500,441500,441500,0
|
|
20240513,182700,6698414500,441500,441500,441500,441500,0
|
|
20240513,182600,6698414500,441500,441500,441500,441500,0
|
|
20240513,182500,6698414500,441500,441500,441500,441500,0
|
|
20240513,182400,6698414500,441500,441500,441500,441500,0
|
|
20240513,182300,6698414500,441500,441500,441500,441500,0
|
|
20240513,182200,6698414500,441500,441500,441500,441500,0
|
|
20240513,182100,6698414500,441500,441500,441500,441500,0
|
|
20240513,182000,6698414500,441500,441500,441500,441500,0
|
|
20240513,181900,6698414500,441500,441500,441500,441500,0
|
|
20240513,181800,6698414500,441500,441500,441500,441500,253
|
|
20240513,181700,6698414500,441500,441500,441500,441500,0
|
|
20240513,181600,6698414500,441500,441500,441500,441500,0
|
|
20240513,181500,6698414500,441500,441500,441500,441500,0
|
|
20240513,181400,6698414500,441500,441500,441500,441500,0
|
|
20240513,181300,6698414500,441500,441500,441500,441500,0
|
|
20240513,181200,6698414500,441500,441500,441500,441500,0
|
|
20240513,181100,6698414500,441500,441500,441500,441500,0
|
|
20240513,181000,6698414500,441500,441500,441500,441500,0
|
|
20240513,180900,6698414500,441500,441500,441500,441500,0
|
|
20240513,180800,6698414500,441500,441500,441500,441500,0
|
|
20240513,180700,6698414500,441500,441500,441500,441500,0
|
|
20240513,180600,6698414500,441500,441500,441500,441500,0
|
|
20240513,180500,6698414500,441500,441500,441500,441500,0
|
|
20240513,180400,6698414500,441500,441500,441500,441500,0
|
|
20240513,180300,6698414500,441500,441500,441500,441500,0
|
|
20240513,180200,6698414500,441500,441500,441500,441500,0
|
|
20240513,180100,6698414500,441500,441500,441500,441500,0
|
|
20240513,180000,6698414500,441500,441500,441500,441500,0
|
|
20240513,175900,6698414500,441500,441500,441500,441500,0
|
|
20240513,175800,6698414500,441500,441500,441500,441500,0
|
|
20240513,175700,6698414500,441500,441500,441500,441500,0
|
|
20240513,175600,6698414500,441500,441500,441500,441500,0
|
|
20240513,175500,6698414500,441500,441500,441500,441500,0
|
|
20240513,175400,6698414500,441500,441500,441500,441500,0
|
|
20240513,175300,6698414500,441500,441500,441500,441500,0
|
|
20240513,175200,6698414500,441500,441500,441500,441500,0
|
|
20240513,175100,6698414500,441500,441500,441500,441500,0
|
|
20240513,175000,6698414500,441500,441500,441500,441500,0
|
|
20240513,174900,6698414500,441500,441500,441500,441500,0
|
|
20240513,174800,6698414500,441500,441500,441500,441500,253
|
|
20240513,174700,6698414500,441500,441500,441500,441500,0
|
|
20240513,174600,6698414500,441500,441500,441500,441500,0
|
|
20240513,174500,6698414500,441500,441500,441500,441500,0
|
|
20240513,174400,6698414500,441500,441500,441500,441500,0
|
|
20240513,174300,6698414500,441500,441500,441500,441500,0
|
|
20240513,174200,6698414500,441500,441500,441500,441500,0
|
|
20240513,174100,6698414500,441500,441500,441500,441500,0
|
|
20240513,174000,6698414500,441500,441500,441500,441500,0
|
|
20240513,173900,6698414500,441500,441500,441500,441500,0
|
|
20240513,173800,6698414500,441500,441500,441500,441500,0
|
|
20240513,173700,6698414500,441500,441500,441500,441500,0
|
|
20240513,173600,6698414500,441500,441500,441500,441500,0
|
|
20240513,173500,6698414500,441500,441500,441500,441500,0
|
|
20240513,173400,6698414500,441500,441500,441500,441500,0
|
|
20240513,173300,6698414500,441500,441500,441500,441500,0
|
|
20240513,173200,6698414500,441500,441500,441500,441500,0
|
|
20240513,173100,6698414500,441500,441500,441500,441500,0
|
|
20240513,173000,6698414500,441500,441500,441500,441500,0
|
|
20240513,172900,6698414500,441500,441500,441500,441500,0
|
|
20240513,172800,6698414500,441500,441500,441500,441500,0
|
|
20240513,172700,6698414500,441500,441500,441500,441500,0
|
|
20240513,172600,6698414500,441500,441500,441500,441500,0
|
|
20240513,172500,6698414500,441500,441500,441500,441500,0
|
|
20240513,172400,6698414500,441500,441500,441500,441500,0
|
|
20240513,172300,6698414500,441500,441500,441500,441500,0
|
|
20240513,172200,6698414500,441500,441500,441500,441500,0
|
|
20240513,172100,6698414500,441500,441500,441500,441500,0
|
|
20240513,172000,6698414500,441500,441500,441500,441500,0
|
|
20240513,171900,6698414500,441500,441500,441500,441500,0
|
|
20240513,171800,6698414500,441500,441500,441500,441500,253
|
|
20240513,171700,6698414500,441500,441500,441500,441500,0
|
|
20240513,171600,6698414500,441500,441500,441500,441500,0
|
|
20240513,171500,6698414500,441500,441500,441500,441500,0
|
|
20240513,171400,6698414500,441500,441500,441500,441500,0
|
|
20240513,171300,6698414500,441500,441500,441500,441500,0
|
|
20240513,171200,6698414500,441500,441500,441500,441500,0
|
|
20240513,171100,6698414500,441500,441500,441500,441500,0
|
|
20240513,171000,6698414500,441500,441500,441500,441500,0
|
|
20240513,170900,6698414500,441500,441500,441500,441500,0
|
|
20240513,170800,6698414500,441500,441500,441500,441500,0
|
|
20240513,170700,6698414500,441500,441500,441500,441500,0
|
|
20240513,170600,6698414500,441500,441500,441500,441500,0
|
|
20240513,170500,6698414500,441500,441500,441500,441500,0
|
|
20240513,170400,6698414500,441500,441500,441500,441500,0
|
|
20240513,170300,6698414500,441500,441500,441500,441500,0
|
|
20240513,170200,6698414500,441500,441500,441500,441500,0
|
|
20240513,170100,6698414500,441500,441500,441500,441500,0
|
|
20240513,170000,6698414500,441500,441500,441500,441500,0
|
|
20240513,165900,6698414500,441500,441500,441500,441500,0
|
|
20240513,165800,6698414500,441500,441500,441500,441500,0
|
|
20240513,165700,6698414500,441500,441500,441500,441500,0
|
|
20240513,165600,6698414500,441500,441500,441500,441500,0
|
|
20240513,165500,6698414500,441500,441500,441500,441500,0
|
|
20240513,165400,6698414500,441500,441500,441500,441500,0
|
|
20240513,165300,6698414500,441500,441500,441500,441500,0
|
|
20240513,165200,6698414500,441500,441500,441500,441500,0
|
|
20240513,165100,6698414500,441500,441500,441500,441500,0
|
|
20240513,165000,6698414500,441500,441500,441500,441500,0
|
|
20240513,164900,6698414500,441500,441500,441500,441500,0
|
|
20240513,164800,6698414500,441500,441500,441500,441500,253
|
|
20240513,164700,6698414500,441500,441500,441500,441500,0
|
|
20240513,164600,6698414500,441500,441500,441500,441500,0
|
|
20240513,164500,6698414500,441500,441500,441500,441500,0
|
|
20240513,164400,6698414500,441500,441500,441500,441500,0
|
|
20240513,164300,6698414500,441500,441500,441500,441500,0
|
|
20240513,164200,6698414500,441500,441500,441500,441500,0
|
|
20240513,164100,6698414500,441500,441500,441500,441500,0
|
|
20240513,164000,6698414500,441500,441500,441500,441500,0
|
|
20240513,163900,6698414500,441500,441500,441500,441500,0
|
|
20240513,163800,6698414500,441500,441500,441500,441500,0
|
|
20240513,163700,6698414500,441500,441500,441500,441500,0
|
|
20240513,163600,6698414500,441500,441500,441500,441500,0
|
|
20240513,163500,6698414500,441500,441500,441500,441500,0
|
|
20240513,163400,6698414500,441500,441500,441500,441500,0
|
|
20240513,163300,6698414500,441500,441500,441500,441500,0
|
|
20240513,163200,6698414500,441500,441500,441500,441500,0
|
|
20240513,163100,6698414500,441500,441500,441500,441500,0
|
|
20240513,163000,6698414500,441500,441500,441500,441500,0
|
|
20240513,162900,6698414500,441500,441500,441500,441500,0
|
|
20240513,162800,6698414500,441500,441500,441500,441500,0
|
|
20240513,162700,6698414500,441500,441500,441500,441500,0
|
|
20240513,162600,6698414500,441500,441500,441500,441500,0
|
|
20240513,162500,6698414500,441500,441500,441500,441500,0
|
|
20240513,162400,6698414500,441500,441500,441500,441500,0
|
|
20240513,162300,6698414500,441500,441500,441500,441500,0
|
|
20240513,162200,6698414500,441500,441500,441500,441500,0
|
|
20240513,162100,6698414500,441500,441500,441500,441500,0
|
|
20240513,162000,6698414500,441500,441500,441500,441500,0
|
|
20240513,161900,6698414500,441500,441500,441500,441500,0
|
|
20240513,161800,6698414500,441500,441500,441500,441500,253
|
|
20240513,161700,6698414500,441500,441500,441500,441500,0
|
|
20240513,161600,6698414500,441500,441500,441500,441500,0
|
|
20240513,161500,6698414500,441500,441500,441500,441500,0
|
|
20240513,161400,6698414500,441500,441500,441500,441500,0
|
|
20240513,161300,6698414500,441500,441500,441500,441500,0
|
|
20240513,161200,6698414500,441500,441500,441500,441500,0
|
|
20240513,161100,6698414500,441500,441500,441500,441500,0
|
|
20240513,161000,6698414500,441500,441500,441500,441500,0
|
|
20240513,160900,6698414500,441500,441500,441500,441500,0
|
|
20240513,160800,6698414500,441500,441500,441500,441500,0
|
|
20240513,160700,6698414500,441500,441500,441500,441500,0
|
|
20240513,160600,6698414500,441500,441500,441500,441500,0
|
|
20240513,160500,6698414500,441500,441500,441500,441500,0
|
|
20240513,160400,6698414500,441500,441500,441500,441500,0
|
|
20240513,160300,6698414500,441500,441500,441500,441500,0
|
|
20240513,160200,6698414500,441500,441500,441500,441500,0
|
|
20240513,160100,6698414500,441500,441500,441500,441500,0
|
|
20240513,160000,6698414500,441500,441500,441500,441500,0
|
|
20240513,155900,6698414500,441500,441500,441500,441500,0
|
|
20240513,155800,6698414500,441500,441500,441500,441500,0
|
|
20240513,155700,6698414500,441500,441500,441500,441500,0
|
|
20240513,155600,6698414500,441500,441500,441500,441500,0
|
|
20240513,155500,6698414500,441500,441500,441500,441500,0
|
|
20240513,155400,6698414500,441500,441500,441500,441500,0
|
|
20240513,155300,6698414500,441500,441500,441500,441500,0
|
|
20240513,155200,6698414500,441500,441500,441500,441500,0
|
|
20240513,155100,6698414500,441500,441500,441500,441500,0
|
|
20240513,155000,6698414500,441500,441500,441500,441500,0
|
|
20240513,154900,6698414500,441500,441500,441500,441500,0
|
|
20240513,154800,6698414500,441500,441500,441500,441500,253
|
|
20240513,154700,6698414500,441500,441500,441500,441500,0
|
|
20240513,154600,6698414500,441500,441500,441500,441500,0
|
|
20240513,154500,6698414500,441500,441500,441500,441500,0
|
|
20240513,154400,6698414500,441500,441500,441500,441500,0
|
|
20240513,154300,6698414500,441500,441500,441500,441500,0
|
|
20240513,154200,6698414500,441500,441500,441500,441500,0
|
|
20240513,154100,6698414500,441500,441500,441500,441500,0
|
|
20240513,154000,6698414500,441500,441500,441500,441500,0
|
|
20240513,153900,6698414500,441500,441500,441500,441500,0
|
|
20240513,153800,6698414500,441500,441500,441500,441500,0
|
|
20240513,153700,6698414500,441500,441500,441500,441500,0
|
|
20240513,153600,6698414500,441500,441500,441500,441500,0
|
|
20240513,153500,6698414500,441500,441500,441500,441500,0
|
|
20240513,153400,6698414500,441500,441500,441500,441500,0
|
|
20240513,153300,6698414500,441500,441500,441500,441500,0
|
|
20240513,153200,6698414500,441500,441500,441500,441500,0
|
|
20240513,153100,6698414500,441500,441500,441500,441500,0
|
|
20240513,153000,6698414500,441500,441500,441500,441500,253
|
|
20240513,152900,6586715000,440500,440500,440500,440500,0
|
|
20240513,152800,6586715000,440500,440500,440500,440500,0
|
|
20240513,152700,6586715000,440500,440500,440500,440500,0
|
|
20240513,152600,6586715000,440500,440500,440500,440500,0
|
|
20240513,152500,6586715000,440500,440500,440500,440500,0
|
|
20240513,152400,6586715000,440500,440500,440500,440500,0
|
|
20240513,152300,6586715000,440500,440500,440500,440500,0
|
|
20240513,152200,6586715000,440500,440500,440500,440500,0
|
|
20240513,152100,6586715000,440500,440500,440500,440500,0
|
|
20240513,152000,6586715000,440500,440500,440500,440500,0
|
|
20240513,151900,6586715000,440500,438500,440500,438500,75
|
|
20240513,151800,6553703500,438500,438500,440000,438500,14
|
|
20240513,151700,6547552500,438500,440500,441000,438500,62
|
|
20240513,151600,6520327500,440500,439500,440500,438500,33
|
|
20240513,151500,6505815500,438500,440500,440500,438500,22
|
|
20240513,151400,6496154500,440000,440000,440500,439500,22
|
|
20240513,151300,6486476500,440000,439500,440000,439000,47
|
|
20240513,151200,6465819000,439000,438500,439500,438000,20
|
|
20240513,151100,6457044000,438500,438500,439500,438000,14
|
|
20240513,151000,6450901000,438500,439500,440000,438500,18
|
|
20240513,150900,6442992500,439500,438500,440000,438500,20
|
|
20240513,150800,6434209500,438500,438000,438500,438000,7
|
|
20240513,150700,6431141000,438000,438500,439500,438000,77
|
|
20240513,150600,6397385500,438500,439500,439500,438000,12
|
|
20240513,150500,6392123000,439000,438500,439500,438500,13
|
|
20240513,150400,6386417500,439000,439500,439500,439000,5
|
|
20240513,150300,6384221500,439500,439000,440000,439000,17
|
|
20240513,150200,6376748000,439000,439500,440000,438500,48
|
|
20240513,150100,6355678000,439500,439500,440000,439500,11
|
|
20240513,150000,6350842000,439500,439500,440000,439500,20
|
|
20240513,145900,6342050000,439500,439000,439500,439000,13
|
|
20240513,145800,6336340000,439000,439000,439000,439000,21
|
|
20240513,145700,6327121000,439000,439500,440000,439000,22
|
|
20240513,145600,6317449500,439500,439000,440000,439000,10
|
|
20240513,145500,6313056500,439000,439500,440000,438500,16
|
|
20240513,145400,6306031000,439500,440500,440500,439500,11
|
|
20240513,145300,6301190000,440500,440000,440500,440000,25
|
|
20240513,145200,6290182000,440000,440500,440500,440000,15
|
|
20240513,145100,6283580000,440000,440000,440000,440000,7
|
|
20240513,145000,6280500000,440000,439500,440500,439500,15
|
|
20240513,144900,6273898500,439500,440000,440000,439500,15
|
|
20240513,144800,6267305000,440000,440000,440000,439500,14
|
|
20240513,144700,6261148000,439500,440000,440500,439500,30
|
|
20240513,144600,6247946500,440000,439500,440500,439500,16
|
|
20240513,144500,6240906500,440000,439500,440000,439500,27
|
|
20240513,144400,6229038500,439500,440000,440500,439500,17
|
|
20240513,144300,6221559500,440000,440500,440500,439500,15
|
|
20240513,144200,6214963500,440500,440000,440500,440000,18
|
|
20240513,144100,6207039500,440000,440000,440500,440000,16
|
|
20240513,144000,6199998500,440000,440000,440500,440000,31
|
|
20240513,143900,6186351000,440000,440000,440500,440000,37
|
|
20240513,143800,6170070000,440000,440000,440500,440000,25
|
|
20240513,143700,6159065500,440000,440000,440500,440000,20
|
|
20240513,143600,6150259500,440000,439500,440500,439500,14
|
|
20240513,143500,6144101500,438000,439500,440500,438000,11
|
|
20240513,143400,6139272500,439000,440000,440500,439000,78
|
|
20240513,143300,6104958500,440500,440500,440500,440000,15
|
|
20240513,143200,6098355500,440500,440000,440500,440000,7
|
|
20240513,143100,6095273500,441000,440000,441000,440000,93
|
|
20240513,143000,6054307000,440000,440000,440500,440000,28
|
|
20240513,142900,6041982500,440000,440500,440500,440000,19
|
|
20240513,142800,6033620000,440500,440000,440500,440000,11
|
|
20240513,142700,6028778000,440000,440500,440500,440000,51
|
|
20240513,142600,6006315500,440000,440500,440500,440000,21
|
|
20240513,142500,5997068500,440500,440500,440500,440000,9
|
|
20240513,142400,5993106500,440000,439500,440500,439500,28
|
|
20240513,142300,5980792000,440000,439000,440000,439000,9
|
|
20240513,142200,5976838000,439500,438500,439500,438500,10
|
|
20240513,142100,5972448000,439000,439000,439000,438000,339
|
|
20240513,142000,5823939500,439000,439000,439500,438000,101
|
|
20240513,141900,5779616500,439000,440000,440000,439000,24
|
|
20240513,141800,5769066000,440000,440000,440000,439000,39
|
|
20240513,141700,5751924000,440000,440500,440500,439500,90
|
|
20240513,141600,5712326000,440500,440500,441500,440500,32
|
|
20240513,141500,5698225500,440500,441000,441000,440500,15
|
|
20240513,141400,5691614500,441500,441500,441500,440500,37
|
|
20240513,141300,5675292500,441500,441000,441500,441000,9
|
|
20240513,141200,5671322000,441000,441000,441000,440000,16
|
|
20240513,141100,5664272500,441000,441000,441500,441000,34
|
|
20240513,141000,5649271500,440500,441500,442000,440000,40
|
|
20240513,140900,5631640000,442000,441500,442000,441500,26
|
|
20240513,140800,5620158500,441500,441000,442500,441000,43
|
|
20240513,140700,5601146500,442500,442500,443000,441000,150
|
|
20240513,140600,5534847000,442000,443000,443000,442000,24
|
|
20240513,140500,5524223500,443000,442500,443500,442500,16
|
|
20240513,140400,5517134000,442500,443000,443000,442500,6
|
|
20240513,140300,5514477500,443000,443000,443500,443000,6
|
|
20240513,140200,5511819000,443000,443500,443500,442500,29
|
|
20240513,140100,5498962500,444500,443000,444500,442000,6
|
|
20240513,140000,5496304000,442000,444500,445000,442000,191
|
|
20240513,135900,5411659000,444000,444500,444500,444000,9
|
|
20240513,135800,5407660000,444500,445000,445000,444500,42
|
|
20240513,135700,5388983000,445000,445000,445000,445000,3
|
|
20240513,135600,5387648000,445000,445000,445500,445000,7
|
|
20240513,135500,5384531000,444500,445000,445000,444500,82
|
|
20240513,135400,5348080500,445000,445500,445500,445000,27
|
|
20240513,135300,5336064500,445500,445500,445500,445500,4
|
|
20240513,135200,5334282500,445000,445000,445500,445000,26
|
|
20240513,135100,5322711000,445000,445000,445000,445000,7
|
|
20240513,135000,5319596000,445000,445000,445000,445000,6
|
|
20240513,134900,5316926000,445000,445000,445000,445000,17
|
|
20240513,134800,5309361000,445000,444500,445000,444500,12
|
|
20240513,134700,5304025000,445000,445000,445000,445000,6
|
|
20240513,134600,5301355000,445000,445500,445500,445000,40
|
|
20240513,134500,5283546000,445500,445500,445500,445500,4
|
|
20240513,134400,5281764000,445000,445000,445000,445000,3
|
|
20240513,134300,5280429000,445000,445000,445000,444500,33
|
|
20240513,134200,5265754000,445000,445000,445000,444500,20
|
|
20240513,134100,5256854500,445000,445000,445000,445000,6
|
|
20240513,134000,5254184500,445000,445000,445000,445000,2
|
|
20240513,133900,5253294500,444500,444500,444500,444500,13
|
|
20240513,133800,5247516000,444500,444500,444500,444500,44
|
|
20240513,133700,5227958000,445000,445000,445000,445000,8
|
|
20240513,133600,5224398000,445000,445000,445000,445000,18
|
|
20240513,133500,5216388000,445000,445000,445000,444500,13
|
|
20240513,133400,5210605500,445000,445000,445000,445000,1
|
|
20240513,133300,5210160500,445000,445000,445000,444500,22
|
|
20240513,133200,5200372000,444500,445000,445000,444500,7
|
|
20240513,133100,5197259500,445000,444500,445000,444500,32
|
|
20240513,133000,5183032000,444500,444500,444500,444500,15
|
|
20240513,132900,5176364500,444500,444000,444500,444000,13
|
|
20240513,132800,5170589500,444500,444500,444500,444500,3
|
|
20240513,132700,5169256000,444500,444500,444500,444500,11
|
|
20240513,132600,5164366500,444500,444500,444500,444000,23
|
|
20240513,132500,5154144500,444500,444500,444500,444000,4
|
|
20240513,132400,5152367000,444500,444000,444500,444000,5
|
|
20240513,132300,5150146500,444000,444000,444000,443500,23
|
|
20240513,132200,5139935000,444000,444000,444000,443500,10
|
|
20240513,132100,5135495500,444000,444000,444000,443500,4
|
|
20240513,132000,5133720000,444000,444000,444000,443500,44
|
|
20240513,131900,5114189000,444000,444000,444000,444000,2
|
|
20240513,131800,5113301000,444000,444000,444000,444000,4
|
|
20240513,131700,5111525000,444000,443500,444000,443500,11
|
|
20240513,131600,5106645000,443500,443500,443500,443500,7
|
|
20240513,131500,5103540500,443500,443500,443500,443500,4
|
|
20240513,131400,5101766500,443500,444000,444000,443500,18
|
|
20240513,131300,5093783000,444000,443000,444000,443000,19
|
|
20240513,131200,5085351500,443500,444000,444000,443500,54
|
|
20240513,131100,5061400000,444000,444000,444000,444000,3
|
|
20240513,131000,5060068000,444000,444000,444000,444000,22
|
|
20240513,130900,5050300000,443500,444000,444000,443500,3
|
|
20240513,130800,5048969000,444000,444000,444000,444000,6
|
|
20240513,130700,5046305000,444000,444000,444000,444000,15
|
|
20240513,130600,5039645000,444000,444000,444000,443500,8
|
|
20240513,130500,5036093500,444000,444000,444000,444000,5
|
|
20240513,130400,5033873500,444000,444000,444000,444000,19
|
|
20240513,130300,5025437500,444000,444000,444000,444000,7
|
|
20240513,130200,5022329500,444000,444000,444500,444000,8
|
|
20240513,130100,5018777000,444500,444500,444500,444000,18
|
|
20240513,130000,5010776500,444500,444500,444500,444000,6
|
|
20240513,125900,5008110000,444500,444500,444500,444000,17
|
|
20240513,125800,5000559000,444500,444500,445000,444500,42
|
|
20240513,125700,4981889000,445000,444500,445000,444500,25
|
|
20240513,125600,4970767500,444500,445000,445000,444500,26
|
|
20240513,125500,4959207500,445000,445000,445000,445000,4
|
|
20240513,125400,4957427500,445000,445000,445000,445000,29
|
|
20240513,125300,4944522500,445500,445000,445500,444500,33
|
|
20240513,125200,4929839500,445500,445000,445500,445000,5
|
|
20240513,125100,4927612500,445000,445500,445500,445000,27
|
|
20240513,125000,4915589000,445500,445500,445500,445500,4
|
|
20240513,124900,4913807000,445500,445500,445500,445000,10
|
|
20240513,124800,4909354500,445000,445000,445000,445000,20
|
|
20240513,124700,4900454500,445000,445000,445000,445000,22
|
|
20240513,124600,4890664500,445000,446000,446000,445000,24
|
|
20240513,124500,4879974000,446000,446000,446000,445500,20
|
|
20240513,124400,4871054500,445500,446000,446000,445500,5
|
|
20240513,124300,4868825000,446000,446000,446000,446000,5
|
|
20240513,124200,4866595000,446000,446000,446000,445500,7
|
|
20240513,124100,4863474500,445500,445500,445500,445500,17
|
|
20240513,124000,4855901000,445500,446000,446000,445500,20
|
|
20240513,123900,4846988500,445500,446000,446000,445500,7
|
|
20240513,123800,4843867500,446000,446000,446000,446000,18
|
|
20240513,123700,4835839500,446000,446000,446000,446000,1
|
|
20240513,123600,4835393500,446000,446000,446000,446000,4
|
|
20240513,123500,4833609500,445500,445000,446000,445000,19
|
|
20240513,123400,4825143500,445500,446000,446000,445500,55
|
|
20240513,123300,4800635500,445500,446000,446000,445500,8
|
|
20240513,123200,4797070000,446000,446500,446500,446000,28
|
|
20240513,123100,4784579000,446000,446000,446500,446000,48
|
|
20240513,123000,4763170000,446000,446500,446500,446000,5
|
|
20240513,122900,4760938000,446500,446500,446500,446000,20
|
|
20240513,122800,4752010000,446500,446500,446500,446500,18
|
|
20240513,122700,4743973000,446500,446500,446500,446500,5
|
|
20240513,122600,4741740500,446000,446500,446500,446000,27
|
|
20240513,122500,4729695500,446500,446500,446500,446000,40
|
|
20240513,122400,4711846500,446500,446500,446500,446500,10
|
|
20240513,122300,4707381500,446500,446500,446500,446500,17
|
|
20240513,122200,4699791000,446500,446500,446500,446500,23
|
|
20240513,122100,4689521500,446500,446500,446500,446000,8
|
|
20240513,122000,4685950000,446500,446000,446500,446000,11
|
|
20240513,121900,4681040000,446000,446500,446500,446000,26
|
|
20240513,121800,4669431500,446500,446500,446500,446500,5
|
|
20240513,121700,4667199000,446500,446000,446500,446000,12
|
|
20240513,121600,4661842500,446500,446500,446500,446500,17
|
|
20240513,121500,4654252000,446500,446500,446500,446000,6
|
|
20240513,121400,4651573500,446500,446000,446500,446000,5
|
|
20240513,121300,4649341500,446000,446000,446500,446000,10
|
|
20240513,121200,4644880000,446000,446000,446000,446000,18
|
|
20240513,121100,4636852000,446000,446000,446000,446000,4
|
|
20240513,121000,4635068000,446000,446000,446500,446000,12
|
|
20240513,120900,4629715500,446000,446500,446500,446000,28
|
|
20240513,120800,4617220000,446500,446000,446500,446000,58
|
|
20240513,120700,4591325000,446000,446500,446500,446000,12
|
|
20240513,120600,4585971500,446500,446500,446500,446000,22
|
|
20240513,120500,4576149000,446500,446500,446500,446500,4
|
|
20240513,120400,4574363000,446500,446000,446500,445500,57
|
|
20240513,120300,4548962000,446500,446000,446500,446000,23
|
|
20240513,120200,4538700500,446000,446000,446000,446000,0
|
|
20240513,120100,4538700500,446000,446000,446500,445500,34
|
|
20240513,120000,4523537000,446500,446500,446500,446000,18
|
|
20240513,115900,4515501000,446500,446000,446500,446000,5
|
|
20240513,115800,4513269000,446500,446500,446500,446000,6
|
|
20240513,115700,4510590500,446500,446500,446500,446000,12
|
|
20240513,115600,4505235000,446500,446000,446500,446000,16
|
|
20240513,115500,4498097500,446000,446000,446000,446000,17
|
|
20240513,115400,4490515500,446000,446000,446000,446000,15
|
|
20240513,115300,4483825500,446000,446500,446500,445500,24
|
|
20240513,115200,4473123500,446000,446000,446500,446000,14
|
|
20240513,115100,4466875500,446000,446000,446000,445500,7
|
|
20240513,115000,4463754000,446000,446000,446000,446000,21
|
|
20240513,114900,4454388000,446000,446000,446000,446000,5
|
|
20240513,114800,4452158000,445500,446000,446000,445500,4
|
|
20240513,114700,4450374500,446000,446000,446000,446000,32
|
|
20240513,114600,4436102500,446000,446000,446000,445500,13
|
|
20240513,114500,4430306500,446000,446500,446500,445500,76
|
|
20240513,114400,4396409500,446500,446500,446500,446500,32
|
|
20240513,114300,4382121500,446500,446500,446500,446000,10
|
|
20240513,114200,4377657500,446000,446500,446500,446000,13
|
|
20240513,114100,4371857000,446000,446500,446500,446000,6
|
|
20240513,114000,4369179500,446000,446500,446500,446000,15
|
|
20240513,113900,4362488500,446000,446000,446500,446000,43
|
|
20240513,113800,4343308500,446000,446000,446500,446000,10
|
|
20240513,113700,4338845500,446000,446000,446000,446000,19
|
|
20240513,113600,4330371500,446000,446000,446000,445500,14
|
|
20240513,113500,4324132000,446000,446000,446000,446000,7
|
|
20240513,113400,4321010000,446000,446000,446000,446000,22
|
|
20240513,113300,4311198000,446000,446000,446000,445500,27
|
|
20240513,113200,4299164500,446000,446000,446000,445500,8
|
|
20240513,113100,4295597000,445500,446500,446500,445500,27
|
|
20240513,113000,4283546500,446500,446500,446500,446000,124
|
|
20240513,112900,4228181000,446500,446000,446500,446000,6
|
|
20240513,112800,4225504500,446000,446500,446500,445500,19
|
|
20240513,112700,4217024000,446500,446500,446500,446000,10
|
|
20240513,112600,4212560000,446000,446500,446500,446000,52
|
|
20240513,112500,4189344500,446500,445500,446500,445500,20
|
|
20240513,112400,4180424500,446500,446000,446500,446000,23
|
|
20240513,112300,4170165500,446000,446500,446500,445500,95
|
|
20240513,112200,4127803500,446500,446500,446500,446500,1
|
|
20240513,112100,4127357000,446500,446500,446500,446500,19
|
|
20240513,112000,4118873500,446500,446500,446500,446000,8
|
|
20240513,111900,4115302500,446500,446500,446500,446000,5
|
|
20240513,111800,4113071000,446000,446500,446500,446000,32
|
|
20240513,111700,4098784000,446500,446500,446500,446500,5
|
|
20240513,111600,4096551500,446500,446000,446500,446000,5
|
|
20240513,111500,4094319500,446000,446000,446000,446000,35
|
|
20240513,111400,4078709500,446000,446000,446000,446000,47
|
|
20240513,111300,4057747500,446000,446000,446000,445500,11
|
|
20240513,111200,4052842000,446000,446000,446000,445500,16
|
|
20240513,111100,4045709500,446000,446000,446000,446000,15
|
|
20240513,111000,4039019500,446000,446000,446000,446000,5
|
|
20240513,110900,4036789500,446000,445500,446000,445500,4
|
|
20240513,110800,4035006500,446000,446000,446000,445500,27
|
|
20240513,110700,4022969000,445500,446000,446000,445500,7
|
|
20240513,110600,4019849000,445500,446000,446000,445500,8
|
|
20240513,110500,4016281500,446000,446000,446000,444500,5
|
|
20240513,110400,4014053000,444500,446000,446000,444500,5
|
|
20240513,110300,4011824500,444500,446000,446000,444500,5
|
|
20240513,110200,4009597500,446000,446000,446000,444500,117
|
|
20240513,110100,3957525000,446000,446000,446000,445500,3
|
|
20240513,110000,3956187500,446000,446000,446000,445500,27
|
|
20240513,105900,3944156000,445500,445500,446000,445500,11
|
|
20240513,105800,3939253500,445500,445500,445500,445500,5
|
|
20240513,105700,3937026000,445500,446000,446000,445000,37
|
|
20240513,105600,3920545000,446000,446500,446500,446000,27
|
|
20240513,105500,3908501500,446500,446000,446500,446000,23
|
|
20240513,105400,3898234500,446500,446000,446500,445500,30
|
|
20240513,105300,3884863500,446500,446500,446500,445500,4
|
|
20240513,105200,3883079500,445500,446000,446500,445500,57
|
|
20240513,105100,3857648000,446000,446000,446000,445500,27
|
|
20240513,105000,3845607500,446000,446000,446000,446000,1
|
|
20240513,104900,3845161500,446000,445500,446000,445500,17
|
|
20240513,104800,3837580000,445500,446000,446000,445500,4
|
|
20240513,104700,3835797000,446000,446000,446000,446000,12
|
|
20240513,104600,3830445000,446000,446000,446500,446000,117
|
|
20240513,104500,3778259500,446000,446000,446000,446000,2
|
|
20240513,104400,3777367500,446000,445500,446000,445500,141
|
|
20240513,104300,3714485500,445500,445500,445500,445500,55
|
|
20240513,104200,3689983000,445500,445000,445500,445000,17
|
|
20240513,104100,3682416500,445000,444500,445000,444500,15
|
|
20240513,104000,3675742500,444500,444500,445000,444500,14
|
|
20240513,103900,3669518500,445000,445000,445000,445000,19
|
|
20240513,103800,3661063500,445000,445500,445500,445000,16
|
|
20240513,103700,3653942000,445000,445500,445500,445000,11
|
|
20240513,103600,3649045500,445500,445500,445500,445500,19
|
|
20240513,103500,3640581000,445500,445500,445500,445500,32
|
|
20240513,103400,3626325000,445500,445500,445500,445500,2
|
|
20240513,103300,3625434000,445500,445000,445500,444500,41
|
|
20240513,103200,3607190000,445000,445500,445500,445000,14
|
|
20240513,103100,3600959000,445500,445000,445500,445000,18
|
|
20240513,103000,3592948000,444500,444500,445000,444500,20
|
|
20240513,102900,3584056000,443500,444500,445000,443500,81
|
|
20240513,102800,3548047500,445000,445000,445000,444500,5
|
|
20240513,102700,3545823000,445000,444500,445000,444500,4
|
|
20240513,102600,3544043500,444500,444500,444500,444500,9
|
|
20240513,102500,3540043000,445000,444500,445000,443500,54
|
|
20240513,102400,3516061000,445000,445000,445000,445000,1
|
|
20240513,102300,3515616000,445000,445000,445000,444500,19
|
|
20240513,102200,3507162000,444500,445000,445000,444500,28
|
|
20240513,102100,3494715500,444500,445000,445000,444500,22
|
|
20240513,102000,3484936000,444500,444500,444500,444500,24
|
|
20240513,101900,3474268000,445000,444500,445000,444500,6
|
|
20240513,101800,3471600500,444500,444000,444500,444000,9
|
|
20240513,101700,3467600500,444000,444500,444500,444000,27
|
|
20240513,101600,3455602000,444500,445000,445000,444500,6
|
|
20240513,101500,3452934000,444500,445000,445000,444500,32
|
|
20240513,101400,3438709000,445000,444500,445000,444500,36
|
|
20240513,101300,3422701500,445000,445000,445000,445000,3
|
|
20240513,101200,3421366500,445000,445000,445000,445000,4
|
|
20240513,101100,3419586500,445000,444500,445000,444500,52
|
|
20240513,101000,3396447000,445000,444000,445000,443500,126
|
|
20240513,100900,3340435000,444000,444000,444000,443500,19
|
|
20240513,100800,3331999500,444000,444000,444500,444000,8
|
|
20240513,100700,3328446500,444000,444500,444500,444000,17
|
|
20240513,100600,3320891500,444500,445500,445500,444500,66
|
|
20240513,100500,3291514500,445500,445500,445500,445500,23
|
|
20240513,100400,3281268000,445500,445000,445500,445000,82
|
|
20240513,100300,3244769500,445000,446000,446000,445000,124
|
|
20240513,100200,3189531500,446000,445500,446000,444500,55
|
|
20240513,100100,3165047000,446500,445500,446500,445500,133
|
|
20240513,100000,3105721500,445500,445500,445500,445500,15
|
|
20240513,095900,3099039000,445500,445500,446000,445000,64
|
|
20240513,095800,3070527500,445500,445500,446000,445500,130
|
|
20240513,095700,3012602000,446000,445500,446000,445500,83
|
|
20240513,095600,2975621000,445500,444500,445500,444500,463
|
|
20240513,095500,2769640500,444000,443500,444000,443000,254
|
|
20240513,095400,2656948500,443500,443000,443500,443000,108
|
|
20240513,095300,2609052000,443000,442500,443500,442500,16
|
|
20240513,095200,2601966500,442500,443500,443500,442500,44
|
|
20240513,095100,2582494500,443500,443000,443500,443000,32
|
|
20240513,095000,2568318000,443000,442500,443000,442500,32
|
|
20240513,094900,2554143000,443000,443000,443000,443000,173
|
|
20240513,094800,2477504000,443000,443000,443000,443000,60
|
|
20240513,094700,2450924000,443000,442500,443000,442500,14
|
|
20240513,094600,2444728000,442500,442500,443000,442500,22
|
|
20240513,094500,2434991500,442500,443000,443000,442500,19
|
|
20240513,094400,2426576000,442500,442000,442500,442000,68
|
|
20240513,094300,2396490500,442000,442500,442500,442000,17
|
|
20240513,094200,2388974500,442500,441500,442500,441500,31
|
|
20240513,094100,2375277500,441500,442500,442500,441000,81
|
|
20240513,094000,2339497500,442500,443000,443000,442500,27
|
|
20240513,093900,2327540000,443000,444000,444500,443000,46
|
|
20240513,093800,2307118500,444500,444000,444500,443500,72
|
|
20240513,093700,2275135500,443500,443500,443500,443500,5
|
|
20240513,093600,2272918000,443500,444000,444000,443500,41
|
|
20240513,093500,2254732500,443500,443500,444000,443000,156
|
|
20240513,093400,2185521500,443500,442000,443500,442000,46
|
|
20240513,093300,2165154000,442000,442500,443000,442000,41
|
|
20240513,093200,2147019500,442500,443500,443500,442500,19
|
|
20240513,093100,2138611000,442000,443500,444000,442000,75
|
|
20240513,093000,2105430000,443500,444000,444500,443000,104
|
|
20240513,092900,2059297500,444000,444500,444500,444000,65
|
|
20240513,092800,2030418500,444500,442500,444500,442500,141
|
|
20240513,092700,1967887000,442500,440500,442500,440500,362
|
|
20240513,092600,1808121000,440500,440000,441000,439000,892
|
|
20240513,092500,1415575500,440000,439500,440000,439000,65
|
|
20240513,092400,1387003000,439000,439500,439500,439000,48
|
|
20240513,092300,1365908500,439500,439000,439500,439000,18
|
|
20240513,092200,1358003500,439000,439000,439000,439000,16
|
|
20240513,092100,1350979500,439000,438000,440000,437500,903
|
|
20240513,092000,954567000,438000,437500,438000,437500,12
|
|
20240513,091900,949313000,437500,437000,437500,437000,85
|
|
20240513,091800,912143500,437000,437000,437000,437000,2
|
|
20240513,091700,911269500,437500,437000,437500,437000,45
|
|
20240513,091600,891602000,437000,437000,437000,437000,43
|
|
20240513,091500,872811000,437000,437000,437500,436500,74
|
|
20240513,091400,840462500,437500,437500,438500,437000,54
|
|
20240513,091300,816846500,438500,438500,439000,437500,70
|
|
20240513,091200,786200500,438500,438500,438500,438000,43
|
|
20240513,091100,767345500,439000,438000,439000,437500,396
|
|
20240513,091000,593778500,438000,436500,438000,436500,365
|
|
20240513,090900,434149000,436500,437000,437000,436500,70
|
|
20240513,090800,403582500,437500,437000,437500,437000,43
|
|
20240513,090700,384778500,437000,436500,437000,436500,12
|
|
20240513,090600,379535000,436500,436000,437000,436000,15
|
|
20240513,090500,372982000,437000,436000,437000,436000,56
|
|
20240513,090400,348563000,436000,438000,438000,436000,90
|
|
20240513,090300,309225000,438000,436000,438500,435000,247
|
|
20240513,090200,201286500,436500,435000,436500,434500,240
|
|
20240513,090100,96762000,435500,434000,435500,432000,171
|
|
20240513,090000,22564000,434000,434000,434000,432000,52
|