591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,184800,2353694500,434000,434000,434000,434000,131
|
|
20240514,184700,2353694500,434000,434000,434000,434000,0
|
|
20240514,184600,2353694500,434000,434000,434000,434000,0
|
|
20240514,184500,2353694500,434000,434000,434000,434000,0
|
|
20240514,184400,2353694500,434000,434000,434000,434000,0
|
|
20240514,184300,2353694500,434000,434000,434000,434000,0
|
|
20240514,184200,2353694500,434000,434000,434000,434000,0
|
|
20240514,184100,2353694500,434000,434000,434000,434000,0
|
|
20240514,184000,2353694500,434000,434000,434000,434000,0
|
|
20240514,183900,2353694500,434000,434000,434000,434000,0
|
|
20240514,183800,2353694500,434000,434000,434000,434000,0
|
|
20240514,183700,2353694500,434000,434000,434000,434000,0
|
|
20240514,183600,2353694500,434000,434000,434000,434000,0
|
|
20240514,183500,2353694500,434000,434000,434000,434000,0
|
|
20240514,183400,2353694500,434000,434000,434000,434000,0
|
|
20240514,183300,2353694500,434000,434000,434000,434000,0
|
|
20240514,183200,2353694500,434000,434000,434000,434000,0
|
|
20240514,183100,2353694500,434000,434000,434000,434000,0
|
|
20240514,183000,2353694500,434000,434000,434000,434000,0
|
|
20240514,182900,2353694500,434000,434000,434000,434000,0
|
|
20240514,182800,2353694500,434000,434000,434000,434000,0
|
|
20240514,182700,2353694500,434000,434000,434000,434000,0
|
|
20240514,182600,2353694500,434000,434000,434000,434000,0
|
|
20240514,182500,2353694500,434000,434000,434000,434000,0
|
|
20240514,182400,2353694500,434000,434000,434000,434000,0
|
|
20240514,182300,2353694500,434000,434000,434000,434000,0
|
|
20240514,182200,2353694500,434000,434000,434000,434000,0
|
|
20240514,182100,2353694500,434000,434000,434000,434000,0
|
|
20240514,182000,2353694500,434000,434000,434000,434000,0
|
|
20240514,181900,2353694500,434000,434000,434000,434000,0
|
|
20240514,181800,2353694500,434000,434000,434000,434000,131
|
|
20240514,181700,2353694500,434000,434000,434000,434000,0
|
|
20240514,181600,2353694500,434000,434000,434000,434000,0
|
|
20240514,181500,2353694500,434000,434000,434000,434000,0
|
|
20240514,181400,2353694500,434000,434000,434000,434000,0
|
|
20240514,181300,2353694500,434000,434000,434000,434000,0
|
|
20240514,181200,2353694500,434000,434000,434000,434000,0
|
|
20240514,181100,2353694500,434000,434000,434000,434000,0
|
|
20240514,181000,2353694500,434000,434000,434000,434000,0
|
|
20240514,180900,2353694500,434000,434000,434000,434000,0
|
|
20240514,180800,2353694500,434000,434000,434000,434000,0
|
|
20240514,180700,2353694500,434000,434000,434000,434000,0
|
|
20240514,180600,2353694500,434000,434000,434000,434000,0
|
|
20240514,180500,2353694500,434000,434000,434000,434000,0
|
|
20240514,180400,2353694500,434000,434000,434000,434000,0
|
|
20240514,180300,2353694500,434000,434000,434000,434000,0
|
|
20240514,180200,2353694500,434000,434000,434000,434000,0
|
|
20240514,180100,2353694500,434000,434000,434000,434000,0
|
|
20240514,180000,2353694500,434000,434000,434000,434000,0
|
|
20240514,175900,2353694500,434000,434000,434000,434000,0
|
|
20240514,175800,2353694500,434000,434000,434000,434000,0
|
|
20240514,175700,2353694500,434000,434000,434000,434000,0
|
|
20240514,175600,2353694500,434000,434000,434000,434000,0
|
|
20240514,175500,2353694500,434000,434000,434000,434000,0
|
|
20240514,175400,2353694500,434000,434000,434000,434000,0
|
|
20240514,175300,2353694500,434000,434000,434000,434000,0
|
|
20240514,175200,2353694500,434000,434000,434000,434000,0
|
|
20240514,175100,2353694500,434000,434000,434000,434000,0
|
|
20240514,175000,2353694500,434000,434000,434000,434000,0
|
|
20240514,174900,2353694500,434000,434000,434000,434000,0
|
|
20240514,174800,2353694500,434000,434000,434000,434000,131
|
|
20240514,174700,2353694500,434000,434000,434000,434000,0
|
|
20240514,174600,2353694500,434000,434000,434000,434000,0
|
|
20240514,174500,2353694500,434000,434000,434000,434000,0
|
|
20240514,174400,2353694500,434000,434000,434000,434000,0
|
|
20240514,174300,2353694500,434000,434000,434000,434000,0
|
|
20240514,174200,2353694500,434000,434000,434000,434000,0
|
|
20240514,174100,2353694500,434000,434000,434000,434000,0
|
|
20240514,174000,2353694500,434000,434000,434000,434000,0
|
|
20240514,173900,2353694500,434000,434000,434000,434000,0
|
|
20240514,173800,2353694500,434000,434000,434000,434000,0
|
|
20240514,173700,2353694500,434000,434000,434000,434000,0
|
|
20240514,173600,2353694500,434000,434000,434000,434000,0
|
|
20240514,173500,2353694500,434000,434000,434000,434000,0
|
|
20240514,173400,2353694500,434000,434000,434000,434000,0
|
|
20240514,173300,2353694500,434000,434000,434000,434000,0
|
|
20240514,173200,2353694500,434000,434000,434000,434000,0
|
|
20240514,173100,2353694500,434000,434000,434000,434000,0
|
|
20240514,173000,2353694500,434000,434000,434000,434000,0
|
|
20240514,172900,2353694500,434000,434000,434000,434000,0
|
|
20240514,172800,2353694500,434000,434000,434000,434000,0
|
|
20240514,172700,2353694500,434000,434000,434000,434000,0
|
|
20240514,172600,2353694500,434000,434000,434000,434000,0
|
|
20240514,172500,2353694500,434000,434000,434000,434000,0
|
|
20240514,172400,2353694500,434000,434000,434000,434000,0
|
|
20240514,172300,2353694500,434000,434000,434000,434000,0
|
|
20240514,172200,2353694500,434000,434000,434000,434000,0
|
|
20240514,172100,2353694500,434000,434000,434000,434000,0
|
|
20240514,172000,2353694500,434000,434000,434000,434000,0
|
|
20240514,171900,2353694500,434000,434000,434000,434000,0
|
|
20240514,171800,2353694500,434000,434000,434000,434000,131
|
|
20240514,171700,2353694500,434000,434000,434000,434000,0
|
|
20240514,171600,2353694500,434000,434000,434000,434000,0
|
|
20240514,171500,2353694500,434000,434000,434000,434000,0
|
|
20240514,171400,2353694500,434000,434000,434000,434000,0
|
|
20240514,171300,2353694500,434000,434000,434000,434000,0
|
|
20240514,171200,2353694500,434000,434000,434000,434000,0
|
|
20240514,171100,2353694500,434000,434000,434000,434000,0
|
|
20240514,171000,2353694500,434000,434000,434000,434000,0
|
|
20240514,170900,2353694500,434000,434000,434000,434000,0
|
|
20240514,170800,2353694500,434000,434000,434000,434000,0
|
|
20240514,170700,2353694500,434000,434000,434000,434000,0
|
|
20240514,170600,2353694500,434000,434000,434000,434000,0
|
|
20240514,170500,2353694500,434000,434000,434000,434000,0
|
|
20240514,170400,2353694500,434000,434000,434000,434000,0
|
|
20240514,170300,2353694500,434000,434000,434000,434000,0
|
|
20240514,170200,2353694500,434000,434000,434000,434000,0
|
|
20240514,170100,2353694500,434000,434000,434000,434000,0
|
|
20240514,170000,2353694500,434000,434000,434000,434000,0
|
|
20240514,165900,2353694500,434000,434000,434000,434000,0
|
|
20240514,165800,2353694500,434000,434000,434000,434000,0
|
|
20240514,165700,2353694500,434000,434000,434000,434000,0
|
|
20240514,165600,2353694500,434000,434000,434000,434000,0
|
|
20240514,165500,2353694500,434000,434000,434000,434000,0
|
|
20240514,165400,2353694500,434000,434000,434000,434000,0
|
|
20240514,165300,2353694500,434000,434000,434000,434000,0
|
|
20240514,165200,2353694500,434000,434000,434000,434000,0
|
|
20240514,165100,2353694500,434000,434000,434000,434000,0
|
|
20240514,165000,2353694500,434000,434000,434000,434000,0
|
|
20240514,164900,2353694500,434000,434000,434000,434000,0
|
|
20240514,164800,2353694500,434000,434000,434000,434000,131
|
|
20240514,164700,2353694500,434000,434000,434000,434000,0
|
|
20240514,164600,2353694500,434000,434000,434000,434000,0
|
|
20240514,164500,2353694500,434000,434000,434000,434000,0
|
|
20240514,164400,2353694500,434000,434000,434000,434000,0
|
|
20240514,164300,2353694500,434000,434000,434000,434000,0
|
|
20240514,164200,2353694500,434000,434000,434000,434000,0
|
|
20240514,164100,2353694500,434000,434000,434000,434000,0
|
|
20240514,164000,2353694500,434000,434000,434000,434000,0
|
|
20240514,163900,2353694500,434000,434000,434000,434000,0
|
|
20240514,163800,2353694500,434000,434000,434000,434000,0
|
|
20240514,163700,2353694500,434000,434000,434000,434000,0
|
|
20240514,163600,2353694500,434000,434000,434000,434000,0
|
|
20240514,163500,2353694500,434000,434000,434000,434000,0
|
|
20240514,163400,2353694500,434000,434000,434000,434000,0
|
|
20240514,163300,2353694500,434000,434000,434000,434000,0
|
|
20240514,163200,2353694500,434000,434000,434000,434000,0
|
|
20240514,163100,2353694500,434000,434000,434000,434000,0
|
|
20240514,163000,2353694500,434000,434000,434000,434000,0
|
|
20240514,162900,2353694500,434000,434000,434000,434000,0
|
|
20240514,162800,2353694500,434000,434000,434000,434000,0
|
|
20240514,162700,2353694500,434000,434000,434000,434000,0
|
|
20240514,162600,2353694500,434000,434000,434000,434000,0
|
|
20240514,162500,2353694500,434000,434000,434000,434000,0
|
|
20240514,162400,2353694500,434000,434000,434000,434000,0
|
|
20240514,162300,2353694500,434000,434000,434000,434000,0
|
|
20240514,162200,2353694500,434000,434000,434000,434000,0
|
|
20240514,162100,2353694500,434000,434000,434000,434000,0
|
|
20240514,162000,2353694500,434000,434000,434000,434000,0
|
|
20240514,161900,2353694500,434000,434000,434000,434000,0
|
|
20240514,161800,2353694500,434000,434000,434000,434000,131
|
|
20240514,161700,2353694500,434000,434000,434000,434000,0
|
|
20240514,161600,2353694500,434000,434000,434000,434000,0
|
|
20240514,161500,2353694500,434000,434000,434000,434000,0
|
|
20240514,161400,2353694500,434000,434000,434000,434000,0
|
|
20240514,161300,2353694500,434000,434000,434000,434000,0
|
|
20240514,161200,2353694500,434000,434000,434000,434000,0
|
|
20240514,161100,2353694500,434000,434000,434000,434000,0
|
|
20240514,161000,2353694500,434000,434000,434000,434000,0
|
|
20240514,160900,2353694500,434000,434000,434000,434000,0
|
|
20240514,160800,2353694500,434000,434000,434000,434000,0
|
|
20240514,160700,2353694500,434000,434000,434000,434000,0
|
|
20240514,160600,2353694500,434000,434000,434000,434000,0
|
|
20240514,160500,2353694500,434000,434000,434000,434000,0
|
|
20240514,160400,2353694500,434000,434000,434000,434000,0
|
|
20240514,160300,2353694500,434000,434000,434000,434000,0
|
|
20240514,160200,2353694500,434000,434000,434000,434000,0
|
|
20240514,160100,2353694500,434000,434000,434000,434000,0
|
|
20240514,160000,2353694500,434000,434000,434000,434000,0
|
|
20240514,155900,2353694500,434000,434000,434000,434000,0
|
|
20240514,155800,2353694500,434000,434000,434000,434000,0
|
|
20240514,155700,2353694500,434000,434000,434000,434000,0
|
|
20240514,155600,2353694500,434000,434000,434000,434000,0
|
|
20240514,155500,2353694500,434000,434000,434000,434000,0
|
|
20240514,155400,2353694500,434000,434000,434000,434000,0
|
|
20240514,155300,2353694500,434000,434000,434000,434000,0
|
|
20240514,155200,2353694500,434000,434000,434000,434000,0
|
|
20240514,155100,2353694500,434000,434000,434000,434000,0
|
|
20240514,155000,2353694500,434000,434000,434000,434000,0
|
|
20240514,154900,2353694500,434000,434000,434000,434000,0
|
|
20240514,154800,2353694500,434000,434000,434000,434000,131
|
|
20240514,154700,2353694500,434000,434000,434000,434000,0
|
|
20240514,154600,2353694500,434000,434000,434000,434000,0
|
|
20240514,154500,2353694500,434000,434000,434000,434000,0
|
|
20240514,154400,2353694500,434000,434000,434000,434000,0
|
|
20240514,154300,2353694500,434000,434000,434000,434000,0
|
|
20240514,154200,2353694500,434000,434000,434000,434000,0
|
|
20240514,154100,2353694500,434000,434000,434000,434000,0
|
|
20240514,154000,2353694500,434000,434000,434000,434000,0
|
|
20240514,153900,2353694500,434000,434000,434000,434000,0
|
|
20240514,153800,2353694500,434000,434000,434000,434000,0
|
|
20240514,153700,2353694500,434000,434000,434000,434000,0
|
|
20240514,153600,2353694500,434000,434000,434000,434000,0
|
|
20240514,153500,2353694500,434000,434000,434000,434000,0
|
|
20240514,153400,2353694500,434000,434000,434000,434000,0
|
|
20240514,153300,2353694500,434000,434000,434000,434000,0
|
|
20240514,153200,2353694500,434000,434000,434000,434000,0
|
|
20240514,153100,2353694500,434000,434000,434000,434000,0
|
|
20240514,153000,2353694500,434000,434000,434000,434000,131
|
|
20240514,152900,2296840500,435000,435000,435000,435000,0
|
|
20240514,152800,2296840500,435000,435000,435000,435000,0
|
|
20240514,152700,2296840500,435000,435000,435000,435000,0
|
|
20240514,152600,2296840500,435000,435000,435000,435000,0
|
|
20240514,152500,2296840500,435000,435000,435000,435000,0
|
|
20240514,152400,2296840500,435000,435000,435000,435000,0
|
|
20240514,152300,2296840500,435000,435000,435000,435000,0
|
|
20240514,152200,2296840500,435000,435000,435000,435000,0
|
|
20240514,152100,2296840500,435000,435000,435000,435000,0
|
|
20240514,152000,2296840500,435000,435000,435000,435000,0
|
|
20240514,151900,2296840500,435000,434500,435000,434500,12
|
|
20240514,151800,2291626000,434500,435000,435000,434500,13
|
|
20240514,151700,2285973500,434500,435000,435000,434500,29
|
|
20240514,151600,2273369500,435000,435500,435500,435000,130
|
|
20240514,151500,2216818500,435500,436000,436000,435500,22
|
|
20240514,151400,2207236500,436000,436000,436000,436000,6
|
|
20240514,151300,2204620500,436000,435500,436000,435500,7
|
|
20240514,151200,2201569500,436000,436000,436000,436000,5
|
|
20240514,151100,2199389500,435500,435500,436000,435500,4
|
|
20240514,151000,2197647000,435500,435500,435500,435500,18
|
|
20240514,150900,2189808000,436000,436000,436000,436000,3
|
|
20240514,150800,2188500000,436000,435500,436000,435500,17
|
|
20240514,150700,2181093000,435500,435500,435500,435500,11
|
|
20240514,150600,2176302500,435500,435500,435500,435500,6
|
|
20240514,150500,2173689500,435500,435500,435500,435500,9
|
|
20240514,150400,2169770000,435500,435500,435500,435500,6
|
|
20240514,150300,2167157000,435500,435000,435500,435000,2
|
|
20240514,150200,2166286500,435500,435500,435500,435500,7
|
|
20240514,150100,2163238000,435500,435500,435500,435500,8
|
|
20240514,150000,2159754000,435500,436000,436000,435500,31
|
|
20240514,145900,2146252000,436000,436000,436000,435500,7
|
|
20240514,145800,2143200500,436000,436000,436000,436000,8
|
|
20240514,145700,2139712500,436000,436000,436000,436000,2
|
|
20240514,145600,2138840500,436000,436000,436000,436000,5
|
|
20240514,145500,2136660500,436000,435500,436000,435500,14
|
|
20240514,145400,2130558500,436000,436000,436000,436000,2
|
|
20240514,145300,2129686500,436000,436000,436000,436000,7
|
|
20240514,145200,2126634500,436000,435500,436000,435500,3
|
|
20240514,145100,2125327000,435500,435500,436000,435500,14
|
|
20240514,145000,2119224000,435500,435500,436000,435500,8
|
|
20240514,144900,2115739500,435500,435000,435500,435000,8
|
|
20240514,144800,2112257000,435500,436000,436000,435500,13
|
|
20240514,144700,2106594500,436000,436000,436000,436000,6
|
|
20240514,144600,2103978500,436000,436000,436000,435500,3
|
|
20240514,144500,2102671000,435500,435500,435500,435500,2
|
|
20240514,144400,2101800000,436000,435500,436000,435500,7
|
|
20240514,144300,2098748500,435500,435500,436000,435500,15
|
|
20240514,144200,2092215500,436000,435500,436000,435500,5
|
|
20240514,144100,2090037500,436000,436000,436000,435500,21
|
|
20240514,144000,2080888500,436000,436000,436000,435500,9
|
|
20240514,143900,2076967000,435500,436000,436000,435500,7
|
|
20240514,143800,2073917500,436000,435500,436000,435500,6
|
|
20240514,143700,2071302500,436000,435500,436000,435500,6
|
|
20240514,143600,2068689000,435500,435500,435500,435500,14
|
|
20240514,143500,2062592000,436000,435500,436000,435000,26
|
|
20240514,143400,2051266500,435500,436000,436000,435500,11
|
|
20240514,143300,2046472500,436000,436000,436000,436000,4
|
|
20240514,143200,2044728500,436000,436000,436000,436000,7
|
|
20240514,143100,2041676500,436000,436000,436000,436000,5
|
|
20240514,143000,2039496500,436000,436000,436000,436000,7
|
|
20240514,142900,2036444500,436000,436000,436000,435500,9
|
|
20240514,142800,2032521000,435500,435500,436000,435500,3
|
|
20240514,142700,2031214000,435500,435500,435500,435500,8
|
|
20240514,142600,2027730000,435500,435500,435500,435500,18
|
|
20240514,142500,2019891000,435500,435500,436000,435500,10
|
|
20240514,142400,2015535500,435500,436000,436000,435500,17
|
|
20240514,142300,2008131500,436000,435500,436000,435500,6
|
|
20240514,142200,2005518000,436000,436000,436000,435500,22
|
|
20240514,142100,1995933500,436000,436000,436000,436000,2
|
|
20240514,142000,1995061500,436000,435500,436000,435500,7
|
|
20240514,141900,1992010000,436000,436000,436000,436000,11
|
|
20240514,141800,1987214000,436000,436000,436000,436000,5
|
|
20240514,141700,1985034000,436000,436000,436000,436000,5
|
|
20240514,141600,1982854000,436000,436000,436000,436000,6
|
|
20240514,141500,1980238000,436000,436000,436000,435500,10
|
|
20240514,141400,1975879000,436000,436000,436000,436000,7
|
|
20240514,141300,1972827000,436000,435500,436000,435500,3
|
|
20240514,141200,1971519500,436000,436000,436000,436000,14
|
|
20240514,141100,1965415500,436000,436000,436000,435000,13
|
|
20240514,141000,1959751500,435500,436000,436000,435500,3
|
|
20240514,140900,1958444500,436000,436000,436000,436000,6
|
|
20240514,140800,1955828500,436000,436000,436000,435500,7
|
|
20240514,140700,1952778000,436000,436000,436000,436000,2
|
|
20240514,140600,1951906000,436000,435500,436000,435000,13
|
|
20240514,140500,1946239500,436000,435500,436000,435500,12
|
|
20240514,140400,1941010500,436000,436000,436000,436000,4
|
|
20240514,140300,1939266500,436000,435500,436000,435000,31
|
|
20240514,140200,1925767000,435500,435500,435500,435500,32
|
|
20240514,140100,1911831000,435500,435500,435500,435000,9
|
|
20240514,140000,1907912000,435500,435500,435500,435500,6
|
|
20240514,135900,1905299000,435500,435500,435500,435500,4
|
|
20240514,135800,1903557000,435500,435500,435500,435500,7
|
|
20240514,135700,1900508500,435000,435000,435000,435000,1
|
|
20240514,135600,1900073500,435000,435000,435000,435000,20
|
|
20240514,135500,1891373500,435000,434500,435000,434500,7
|
|
20240514,135400,1888329000,435000,434500,435000,434500,15
|
|
20240514,135300,1881809000,434500,435000,435000,434500,23
|
|
20240514,135200,1871813000,435000,435000,435000,435000,2
|
|
20240514,135100,1870943000,435000,435000,435000,435000,9
|
|
20240514,135000,1867028000,435000,435000,435000,435000,7
|
|
20240514,134900,1863983000,435000,435000,435000,435000,1
|
|
20240514,134800,1863548000,435000,435000,435000,435000,7
|
|
20240514,134700,1860503000,435000,435000,435000,435000,1
|
|
20240514,134600,1860068000,434500,434500,434500,434500,1
|
|
20240514,134500,1859633500,435000,434500,435000,434500,9
|
|
20240514,134400,1855719000,435000,435000,435000,434500,9
|
|
20240514,134300,1851805000,435000,435000,435000,435000,6
|
|
20240514,134200,1849195000,435000,435000,435000,435000,1
|
|
20240514,134100,1848760000,434500,434500,434500,434500,3
|
|
20240514,134000,1847456500,434500,435000,435000,433500,60
|
|
20240514,133900,1821420000,434500,434500,434500,434500,0
|
|
20240514,133800,1821420000,434500,434500,434500,434500,1
|
|
20240514,133700,1820985500,434500,434500,434500,434500,2
|
|
20240514,133600,1820116500,434500,434500,434500,434500,8
|
|
20240514,133500,1816640500,435000,436000,436000,435000,28
|
|
20240514,133400,1804445000,436000,436000,436000,436000,0
|
|
20240514,133300,1804445000,436000,436000,436000,436000,0
|
|
20240514,133200,1804445000,436000,436000,436000,436000,0
|
|
20240514,133100,1804445000,436000,436000,436000,436000,16
|
|
20240514,133000,1797469000,436500,436500,436500,436500,0
|
|
20240514,132900,1797469000,436500,435000,436500,435000,132
|
|
20240514,132800,1739977000,435000,435000,435000,435000,0
|
|
20240514,132700,1739977000,435000,435000,435000,435000,0
|
|
20240514,132600,1739977000,435000,434000,435000,434000,8
|
|
20240514,132500,1736502000,434500,434500,434500,434500,0
|
|
20240514,132400,1736502000,434500,434500,434500,434500,0
|
|
20240514,132300,1736502000,434500,434500,434500,434500,2
|
|
20240514,132200,1735633000,434500,434500,434500,434500,14
|
|
20240514,132100,1729550000,434500,434500,434500,434500,60
|
|
20240514,132000,1703480000,434500,434500,434500,434500,0
|
|
20240514,131900,1703480000,434500,435000,435000,434500,11
|
|
20240514,131800,1698699500,435000,435000,435000,435000,2
|
|
20240514,131700,1697829500,435000,435000,435000,435000,1
|
|
20240514,131600,1697394500,435000,435000,435000,435000,1
|
|
20240514,131500,1696959500,435000,435000,435000,435000,0
|
|
20240514,131400,1696959500,435000,435000,435000,435000,4
|
|
20240514,131300,1695219500,435000,435000,435000,435000,0
|
|
20240514,131200,1695219500,435000,435000,435000,435000,3
|
|
20240514,131100,1693914500,435000,435000,435000,435000,0
|
|
20240514,131000,1693914500,435000,435000,435000,434500,11
|
|
20240514,130900,1689131500,435000,435000,435000,435000,7
|
|
20240514,130800,1686086500,434500,434500,434500,434500,1
|
|
20240514,130700,1685652000,434000,434000,434000,434000,1
|
|
20240514,130600,1685218000,434000,434000,434000,434000,3
|
|
20240514,130500,1683916000,434000,434000,434000,434000,0
|
|
20240514,130400,1683916000,434000,434000,434000,434000,3
|
|
20240514,130300,1682614000,434000,433500,434000,433500,59
|
|
20240514,130200,1657010500,433500,433500,433500,433500,22
|
|
20240514,130100,1647473500,433500,434000,434000,433500,15
|
|
20240514,130000,1640969500,434000,434000,434000,434000,9
|
|
20240514,125900,1637063500,434000,434000,434000,434000,0
|
|
20240514,125800,1637063500,434000,434000,434000,434000,27
|
|
20240514,125700,1625345500,434000,434000,434000,434000,2
|
|
20240514,125600,1624477500,434500,434500,434500,434500,3
|
|
20240514,125500,1623174000,434500,434500,434500,434500,10
|
|
20240514,125400,1618829000,434000,434000,434000,434000,0
|
|
20240514,125300,1618829000,434000,434000,434000,434000,0
|
|
20240514,125200,1618829000,434000,434000,434000,434000,1
|
|
20240514,125100,1618395000,434000,434000,434000,434000,12
|
|
20240514,125000,1613187000,434500,434500,434500,434500,6
|
|
20240514,124900,1610580000,434500,434000,434500,434000,2
|
|
20240514,124800,1609711500,434500,434500,434500,434500,1
|
|
20240514,124700,1609277000,434000,434500,434500,434000,3
|
|
20240514,124600,1607974000,434500,434500,434500,434500,2
|
|
20240514,124500,1607105000,434000,434000,434000,434000,0
|
|
20240514,124400,1607105000,434000,433500,434000,433500,152
|
|
20240514,124300,1541187500,434000,434000,434000,434000,6
|
|
20240514,124200,1538583500,433500,434000,434000,433500,20
|
|
20240514,124100,1529913000,434000,434000,434000,434000,0
|
|
20240514,124000,1529913000,434000,434000,434000,434000,8
|
|
20240514,123900,1526441000,434000,434000,434000,434000,3
|
|
20240514,123800,1525139000,434000,434000,434000,434000,2
|
|
20240514,123700,1524271000,434000,434000,434000,434000,1
|
|
20240514,123600,1523837000,434000,434000,434000,434000,23
|
|
20240514,123500,1513855000,434500,434500,434500,434000,11
|
|
20240514,123400,1509076000,434500,434500,434500,434500,4
|
|
20240514,123300,1507338000,434500,434500,434500,434500,0
|
|
20240514,123200,1507338000,434500,434500,434500,434500,1
|
|
20240514,123100,1506903500,434500,434500,434500,434500,10
|
|
20240514,123000,1502558500,434500,434500,434500,434500,3
|
|
20240514,122900,1501255000,434500,434000,434500,434000,2
|
|
20240514,122800,1500386500,434500,434500,434500,434500,1
|
|
20240514,122700,1499952000,435000,435000,435000,435000,0
|
|
20240514,122600,1499952000,435000,435000,435000,435000,0
|
|
20240514,122500,1499952000,435000,433500,435000,433500,29
|
|
20240514,122400,1487340000,435000,435000,435000,435000,0
|
|
20240514,122300,1487340000,435000,435000,435000,435000,0
|
|
20240514,122200,1487340000,435000,434500,435000,434000,138
|
|
20240514,122100,1427399000,434500,434500,434500,434500,10
|
|
20240514,122000,1423054000,435000,435000,435000,435000,1
|
|
20240514,121900,1422619000,435000,435000,435000,435000,0
|
|
20240514,121800,1422619000,435000,435000,435000,435000,0
|
|
20240514,121700,1422619000,435000,435000,435000,435000,0
|
|
20240514,121600,1422619000,435000,435000,435000,435000,0
|
|
20240514,121500,1422619000,435000,435000,435000,435000,0
|
|
20240514,121400,1422619000,435000,435000,435000,435000,0
|
|
20240514,121300,1422619000,435000,435000,435000,435000,0
|
|
20240514,121200,1422619000,435000,435000,435000,435000,1
|
|
20240514,121100,1422184000,435000,435000,435000,435000,1
|
|
20240514,121000,1421749000,435000,435000,435000,435000,4
|
|
20240514,120900,1420009000,435000,435000,435000,435000,0
|
|
20240514,120800,1420009000,435000,435000,435000,435000,1
|
|
20240514,120700,1419574000,434500,434500,434500,434500,0
|
|
20240514,120600,1419574000,434500,434500,434500,434500,0
|
|
20240514,120500,1419574000,434500,434500,434500,434500,23
|
|
20240514,120400,1409580500,434500,434500,434500,434500,1
|
|
20240514,120300,1409146000,435000,435000,435000,435000,2
|
|
20240514,120200,1408276000,436000,436000,436000,436000,1
|
|
20240514,120100,1407840000,436000,436000,436000,436000,0
|
|
20240514,120000,1407840000,436000,436000,436000,436000,1
|
|
20240514,115900,1407404000,435500,435500,435500,435500,2
|
|
20240514,115800,1406533000,435500,436000,436000,435500,3
|
|
20240514,115700,1405226000,436500,436500,436500,436500,0
|
|
20240514,115600,1405226000,436500,436500,436500,436500,0
|
|
20240514,115500,1405226000,436500,434500,436500,434500,2
|
|
20240514,115400,1404355000,435000,435000,435000,435000,4
|
|
20240514,115300,1402615000,435000,435500,435500,435000,62
|
|
20240514,115200,1375644500,435000,436500,436500,435000,6
|
|
20240514,115100,1373033000,437000,437000,437000,437000,0
|
|
20240514,115000,1373033000,437000,437000,437000,437000,0
|
|
20240514,114900,1373033000,437000,437000,437000,437000,1
|
|
20240514,114800,1372596000,435000,435000,435000,435000,0
|
|
20240514,114700,1372596000,435000,435000,435500,435000,48
|
|
20240514,114600,1351715500,435000,435000,435000,435000,0
|
|
20240514,114500,1351715500,435000,435000,435000,435000,0
|
|
20240514,114400,1351715500,435000,435000,435000,435000,0
|
|
20240514,114300,1351715500,435000,436000,436000,435000,17
|
|
20240514,114200,1344305500,436000,436000,436000,436000,0
|
|
20240514,114100,1344305500,436000,436000,436000,436000,11
|
|
20240514,114000,1339509500,435500,435500,435500,435500,0
|
|
20240514,113900,1339509500,435500,435500,435500,435500,0
|
|
20240514,113800,1339509500,435500,435500,435500,435500,1
|
|
20240514,113700,1339074000,435000,435000,435000,435000,8
|
|
20240514,113600,1335594000,435500,435500,435500,435500,5
|
|
20240514,113500,1333416500,435500,435500,435500,435500,2
|
|
20240514,113400,1332545500,435500,435500,435500,435500,2
|
|
20240514,113300,1331674500,435000,435000,435000,435000,0
|
|
20240514,113200,1331674500,435000,435000,435000,435000,0
|
|
20240514,113100,1331674500,435000,435000,435000,435000,0
|
|
20240514,113000,1331674500,435000,435000,435000,435000,2
|
|
20240514,112900,1330804500,435500,435500,435500,435500,2
|
|
20240514,112800,1329933500,435000,435000,435000,435000,0
|
|
20240514,112700,1329933500,435000,435000,435000,435000,6
|
|
20240514,112600,1327323500,435000,435000,435000,435000,0
|
|
20240514,112500,1327323500,435000,435000,435000,435000,0
|
|
20240514,112400,1327323500,435000,435500,435500,435000,7
|
|
20240514,112300,1324275500,435500,435500,435500,435500,0
|
|
20240514,112200,1324275500,435500,435500,435500,435500,2
|
|
20240514,112100,1323404500,435500,435500,435500,435500,0
|
|
20240514,112000,1323404500,435500,435500,435500,435500,14
|
|
20240514,111900,1317307500,435500,435500,435500,435500,0
|
|
20240514,111800,1317307500,435500,435500,435500,435500,0
|
|
20240514,111700,1317307500,435500,435500,435500,435500,0
|
|
20240514,111600,1317307500,435500,435500,435500,435500,1
|
|
20240514,111500,1316872000,435500,435500,435500,435500,1
|
|
20240514,111400,1316436500,435500,435500,435500,435500,0
|
|
20240514,111300,1316436500,435500,435500,435500,435500,4
|
|
20240514,111200,1314694500,435500,435500,435500,435500,0
|
|
20240514,111100,1314694500,435500,435500,435500,435500,5
|
|
20240514,111000,1312517000,435500,435500,435500,435000,10
|
|
20240514,110900,1308164000,435000,435000,435000,435000,0
|
|
20240514,110800,1308164000,435000,435000,435000,435000,3
|
|
20240514,110700,1306859000,435000,435000,435000,435000,0
|
|
20240514,110600,1306859000,435000,435000,435000,435000,0
|
|
20240514,110500,1306859000,435000,435000,435000,435000,0
|
|
20240514,110400,1306859000,435000,435000,435000,435000,0
|
|
20240514,110300,1306859000,435000,435000,435000,435000,0
|
|
20240514,110200,1306859000,435000,435000,435000,435000,2
|
|
20240514,110100,1305989000,435000,435000,435000,435000,0
|
|
20240514,110000,1305989000,435000,434500,435500,434500,14
|
|
20240514,105900,1299899000,435000,435000,435000,435000,8
|
|
20240514,105800,1296419000,435000,435000,435000,435000,0
|
|
20240514,105700,1296419000,435000,435000,435000,435000,9
|
|
20240514,105600,1292504000,435000,435000,435000,435000,33
|
|
20240514,105500,1278149000,435500,435000,435500,435000,6
|
|
20240514,105400,1275536500,435000,435000,435000,435000,0
|
|
20240514,105300,1275536500,435000,435000,435000,435000,1
|
|
20240514,105200,1275101500,435000,435000,435000,435000,4
|
|
20240514,105100,1273361500,435000,435000,435000,435000,2
|
|
20240514,105000,1272491500,435000,435500,435500,435000,3
|
|
20240514,104900,1271186000,435000,435000,435000,435000,8
|
|
20240514,104800,1267706000,435000,435000,435000,435000,21
|
|
20240514,104700,1258571000,435000,435000,435000,435000,2
|
|
20240514,104600,1257701000,435000,435000,435000,435000,0
|
|
20240514,104500,1257701000,435000,434500,435000,434500,39
|
|
20240514,104400,1240754000,434500,435000,435000,434500,33
|
|
20240514,104300,1226410000,434500,434500,434500,434500,1
|
|
20240514,104200,1225975500,434500,434500,434500,434500,1
|
|
20240514,104100,1225541000,435000,435000,435000,435000,231
|
|
20240514,104000,1125056000,435000,435500,435500,435000,56
|
|
20240514,103900,1100693500,435500,435500,435500,435500,103
|
|
20240514,103800,1055837000,435500,435500,435500,435500,20
|
|
20240514,103700,1047127000,435500,435500,435500,435500,44
|
|
20240514,103600,1027965000,436000,436000,436000,436000,0
|
|
20240514,103500,1027965000,436000,435500,436000,435500,20
|
|
20240514,103400,1019254000,436000,436000,436000,436000,2
|
|
20240514,103300,1018382000,436000,436000,436000,436000,0
|
|
20240514,103200,1018382000,436000,436000,436000,436000,3
|
|
20240514,103100,1017074000,436000,436000,436000,436000,1
|
|
20240514,103000,1016638000,436000,436000,436000,436000,0
|
|
20240514,102900,1016638000,436000,436000,436000,436000,0
|
|
20240514,102800,1016638000,436000,436000,436000,436000,5
|
|
20240514,102700,1014458000,436000,436500,436500,436000,11
|
|
20240514,102600,1009661500,436500,436500,436500,436500,0
|
|
20240514,102500,1009661500,436500,436500,436500,436000,13
|
|
20240514,102400,1003992000,436000,436500,436500,436000,105
|
|
20240514,102300,958186000,437000,437000,437000,437000,1
|
|
20240514,102200,957749000,437000,437000,437000,437000,66
|
|
20240514,102100,928907000,436500,436500,436500,436500,6
|
|
20240514,102000,926288000,437000,436500,437000,436500,19
|
|
20240514,101900,917994000,437000,437000,437000,437000,5
|
|
20240514,101800,915809000,437000,437000,437000,437000,12
|
|
20240514,101700,910565000,437000,437000,437000,437000,3
|
|
20240514,101600,909254000,437000,437000,437000,437000,6
|
|
20240514,101500,906632000,437000,437000,437000,437000,0
|
|
20240514,101400,906632000,437000,436500,437000,436500,44
|
|
20240514,101300,887420500,436500,436500,436500,436500,1
|
|
20240514,101200,886984000,436500,437000,437000,436500,5
|
|
20240514,101100,884801000,436500,436500,436500,436500,6
|
|
20240514,101000,882182000,436500,436500,436500,436500,3
|
|
20240514,100900,880872500,436500,436500,436500,436500,37
|
|
20240514,100800,864722000,436500,438000,438000,436500,6
|
|
20240514,100700,862101500,436500,437000,437000,436500,89
|
|
20240514,100600,823216500,437000,437000,437000,437000,10
|
|
20240514,100500,818846500,437000,437000,437000,437000,0
|
|
20240514,100400,818846500,437000,437000,437000,437000,3
|
|
20240514,100300,817535500,437000,438500,438500,437000,3
|
|
20240514,100200,816221500,438000,438000,438000,438000,1
|
|
20240514,100100,815783500,437500,437500,437500,437500,2
|
|
20240514,100000,814908500,437000,437000,438000,437000,7
|
|
20240514,095900,811845500,436500,437000,437000,436500,12
|
|
20240514,095800,806606500,438000,437500,438000,437500,20
|
|
20240514,095700,797854500,436500,436500,436500,436500,84
|
|
20240514,095600,761188500,436500,436500,436500,436500,5
|
|
20240514,095500,759006000,436500,436000,436500,436000,14
|
|
20240514,095400,752901500,436000,436000,436000,436000,2
|
|
20240514,095300,752029500,436000,436500,436500,436000,30
|
|
20240514,095200,738949000,436500,437000,437000,436500,3
|
|
20240514,095100,737639000,437000,436000,437500,436000,25
|
|
20240514,095000,726732000,437000,437000,437500,437000,83
|
|
20240514,094900,690457500,437500,438500,438500,437500,6
|
|
20240514,094800,687827500,438500,438000,438500,438000,4
|
|
20240514,094700,686075000,437500,437500,437500,437500,41
|
|
20240514,094600,668137500,438000,438000,438000,438000,57
|
|
20240514,094500,643171500,438500,438500,438500,438500,3
|
|
20240514,094400,641856000,439500,439500,439500,439500,1
|
|
20240514,094300,641416500,439500,439500,439500,439500,1
|
|
20240514,094200,640977000,438500,439000,439000,438500,6
|
|
20240514,094100,638344000,438000,439500,439500,438000,31
|
|
20240514,094000,624746000,439500,439500,439500,439500,3
|
|
20240514,093900,623427500,439500,439500,439500,439500,0
|
|
20240514,093800,623427500,439500,439500,439500,439500,10
|
|
20240514,093700,619032500,439500,439500,439500,439500,0
|
|
20240514,093600,619032500,439500,439000,439500,439000,7
|
|
20240514,093500,615959000,439000,439500,439500,439000,5
|
|
20240514,093400,613762000,439500,439500,439500,439500,2
|
|
20240514,093300,612883000,439000,439000,439000,439000,0
|
|
20240514,093200,612883000,439000,438500,439000,438500,3
|
|
20240514,093100,611566500,438000,439500,439500,438000,2
|
|
20240514,093000,610689000,439500,440000,440000,439500,8
|
|
20240514,092900,607172500,440000,438000,440000,438000,15
|
|
20240514,092800,600587000,438000,437500,438000,437500,18
|
|
20240514,092700,592710000,438000,439500,439500,437500,7
|
|
20240514,092600,589643000,437500,437500,437500,437500,0
|
|
20240514,092500,589643000,437500,438500,439000,437500,30
|
|
20240514,092400,576502000,438000,438000,438000,438000,0
|
|
20240514,092300,576502000,438000,438500,438500,438000,16
|
|
20240514,092200,569486500,438500,438500,438500,438500,1
|
|
20240514,092100,569048000,438500,438500,438500,438500,5
|
|
20240514,092000,566855500,438500,439000,439500,438500,31
|
|
20240514,091900,553246500,439500,439500,440000,439500,34
|
|
20240514,091800,538302500,439500,439500,439500,439500,1
|
|
20240514,091700,537863000,439500,439500,439500,439500,110
|
|
20240514,091600,489518000,439500,439500,439500,439500,12
|
|
20240514,091500,484244000,440500,440000,440500,439500,19
|
|
20240514,091400,475890000,439500,439500,442000,439500,27
|
|
20240514,091300,463966000,439500,440500,440500,439500,21
|
|
20240514,091200,454720500,442500,440500,442500,440500,3
|
|
20240514,091100,453395000,443000,443000,443000,443000,7
|
|
20240514,091000,450294000,443000,441000,443000,440500,28
|
|
20240514,090900,437914500,442500,442000,442500,441500,65
|
|
20240514,090800,409193500,442500,441500,442500,441500,27
|
|
20240514,090700,397253000,441500,441500,441500,441500,12
|
|
20240514,090600,391955000,441500,437500,441500,437500,41
|
|
20240514,090500,373888500,441000,441000,442000,440500,195
|
|
20240514,090400,287726000,441000,439000,441000,439000,406
|
|
20240514,090300,109104000,438000,439000,439000,437000,85
|
|
20240514,090200,71859000,439000,439000,439000,439000,4
|
|
20240514,090100,70103000,439500,441500,444500,439500,37
|
|
20240514,090000,53787500,442000,445000,445000,442000,121
|