591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,184800,2773379000,433500,433500,433500,433500,220
|
|
20240516,184700,2773379000,433500,433500,433500,433500,0
|
|
20240516,184600,2773379000,433500,433500,433500,433500,0
|
|
20240516,184500,2773379000,433500,433500,433500,433500,0
|
|
20240516,184400,2773379000,433500,433500,433500,433500,0
|
|
20240516,184300,2773379000,433500,433500,433500,433500,0
|
|
20240516,184200,2773379000,433500,433500,433500,433500,0
|
|
20240516,184100,2773379000,433500,433500,433500,433500,0
|
|
20240516,184000,2773379000,433500,433500,433500,433500,0
|
|
20240516,183900,2773379000,433500,433500,433500,433500,0
|
|
20240516,183800,2773379000,433500,433500,433500,433500,0
|
|
20240516,183700,2773379000,433500,433500,433500,433500,0
|
|
20240516,183600,2773379000,433500,433500,433500,433500,0
|
|
20240516,183500,2773379000,433500,433500,433500,433500,0
|
|
20240516,183400,2773379000,433500,433500,433500,433500,0
|
|
20240516,183300,2773379000,433500,433500,433500,433500,0
|
|
20240516,183200,2773379000,433500,433500,433500,433500,0
|
|
20240516,183100,2773379000,433500,433500,433500,433500,0
|
|
20240516,183000,2773379000,433500,433500,433500,433500,0
|
|
20240516,182900,2773379000,433500,433500,433500,433500,0
|
|
20240516,182800,2773379000,433500,433500,433500,433500,0
|
|
20240516,182700,2773379000,433500,433500,433500,433500,0
|
|
20240516,182600,2773379000,433500,433500,433500,433500,0
|
|
20240516,182500,2773379000,433500,433500,433500,433500,0
|
|
20240516,182400,2773379000,433500,433500,433500,433500,0
|
|
20240516,182300,2773379000,433500,433500,433500,433500,0
|
|
20240516,182200,2773379000,433500,433500,433500,433500,0
|
|
20240516,182100,2773379000,433500,433500,433500,433500,0
|
|
20240516,182000,2773379000,433500,433500,433500,433500,0
|
|
20240516,181900,2773379000,433500,433500,433500,433500,0
|
|
20240516,181800,2773379000,433500,433500,433500,433500,220
|
|
20240516,181700,2773379000,433500,433500,433500,433500,0
|
|
20240516,181600,2773379000,433500,433500,433500,433500,0
|
|
20240516,181500,2773379000,433500,433500,433500,433500,0
|
|
20240516,181400,2773379000,433500,433500,433500,433500,0
|
|
20240516,181300,2773379000,433500,433500,433500,433500,0
|
|
20240516,181200,2773379000,433500,433500,433500,433500,0
|
|
20240516,181100,2773379000,433500,433500,433500,433500,0
|
|
20240516,181000,2773379000,433500,433500,433500,433500,0
|
|
20240516,180900,2773379000,433500,433500,433500,433500,0
|
|
20240516,180800,2773379000,433500,433500,433500,433500,0
|
|
20240516,180700,2773379000,433500,433500,433500,433500,0
|
|
20240516,180600,2773379000,433500,433500,433500,433500,0
|
|
20240516,180500,2773379000,433500,433500,433500,433500,0
|
|
20240516,180400,2773379000,433500,433500,433500,433500,0
|
|
20240516,180300,2773379000,433500,433500,433500,433500,0
|
|
20240516,180200,2773379000,433500,433500,433500,433500,0
|
|
20240516,180100,2773379000,433500,433500,433500,433500,0
|
|
20240516,180000,2773379000,433500,433500,433500,433500,0
|
|
20240516,175900,2773379000,433500,433500,433500,433500,0
|
|
20240516,175800,2773379000,433500,433500,433500,433500,0
|
|
20240516,175700,2773379000,433500,433500,433500,433500,0
|
|
20240516,175600,2773379000,433500,433500,433500,433500,0
|
|
20240516,175500,2773379000,433500,433500,433500,433500,0
|
|
20240516,175400,2773379000,433500,433500,433500,433500,0
|
|
20240516,175300,2773379000,433500,433500,433500,433500,0
|
|
20240516,175200,2773379000,433500,433500,433500,433500,0
|
|
20240516,175100,2773379000,433500,433500,433500,433500,0
|
|
20240516,175000,2773379000,433500,433500,433500,433500,0
|
|
20240516,174900,2773379000,433500,433500,433500,433500,0
|
|
20240516,174800,2773379000,433500,433500,433500,433500,220
|
|
20240516,174700,2773379000,433500,433500,433500,433500,0
|
|
20240516,174600,2773379000,433500,433500,433500,433500,0
|
|
20240516,174500,2773379000,433500,433500,433500,433500,0
|
|
20240516,174400,2773379000,433500,433500,433500,433500,0
|
|
20240516,174300,2773379000,433500,433500,433500,433500,0
|
|
20240516,174200,2773379000,433500,433500,433500,433500,0
|
|
20240516,174100,2773379000,433500,433500,433500,433500,0
|
|
20240516,174000,2773379000,433500,433500,433500,433500,0
|
|
20240516,173900,2773379000,433500,433500,433500,433500,0
|
|
20240516,173800,2773379000,433500,433500,433500,433500,0
|
|
20240516,173700,2773379000,433500,433500,433500,433500,0
|
|
20240516,173600,2773379000,433500,433500,433500,433500,0
|
|
20240516,173500,2773379000,433500,433500,433500,433500,0
|
|
20240516,173400,2773379000,433500,433500,433500,433500,0
|
|
20240516,173300,2773379000,433500,433500,433500,433500,0
|
|
20240516,173200,2773379000,433500,433500,433500,433500,0
|
|
20240516,173100,2773379000,433500,433500,433500,433500,0
|
|
20240516,173000,2773379000,433500,433500,433500,433500,0
|
|
20240516,172900,2773379000,433500,433500,433500,433500,0
|
|
20240516,172800,2773379000,433500,433500,433500,433500,0
|
|
20240516,172700,2773379000,433500,433500,433500,433500,0
|
|
20240516,172600,2773379000,433500,433500,433500,433500,0
|
|
20240516,172500,2773379000,433500,433500,433500,433500,0
|
|
20240516,172400,2773379000,433500,433500,433500,433500,0
|
|
20240516,172300,2773379000,433500,433500,433500,433500,0
|
|
20240516,172200,2773379000,433500,433500,433500,433500,0
|
|
20240516,172100,2773379000,433500,433500,433500,433500,0
|
|
20240516,172000,2773379000,433500,433500,433500,433500,0
|
|
20240516,171900,2773379000,433500,433500,433500,433500,0
|
|
20240516,171800,2773379000,433500,433500,433500,433500,220
|
|
20240516,171700,2773379000,433500,433500,433500,433500,0
|
|
20240516,171600,2773379000,433500,433500,433500,433500,0
|
|
20240516,171500,2773379000,433500,433500,433500,433500,0
|
|
20240516,171400,2773379000,433500,433500,433500,433500,0
|
|
20240516,171300,2773379000,433500,433500,433500,433500,0
|
|
20240516,171200,2773379000,433500,433500,433500,433500,0
|
|
20240516,171100,2773379000,433500,433500,433500,433500,0
|
|
20240516,171000,2773379000,433500,433500,433500,433500,0
|
|
20240516,170900,2773379000,433500,433500,433500,433500,0
|
|
20240516,170800,2773379000,433500,433500,433500,433500,0
|
|
20240516,170700,2773379000,433500,433500,433500,433500,0
|
|
20240516,170600,2773379000,433500,433500,433500,433500,0
|
|
20240516,170500,2773379000,433500,433500,433500,433500,0
|
|
20240516,170400,2773379000,433500,433500,433500,433500,0
|
|
20240516,170300,2773379000,433500,433500,433500,433500,0
|
|
20240516,170200,2773379000,433500,433500,433500,433500,0
|
|
20240516,170100,2773379000,433500,433500,433500,433500,0
|
|
20240516,170000,2773379000,433500,433500,433500,433500,0
|
|
20240516,165900,2773379000,433500,433500,433500,433500,0
|
|
20240516,165800,2773379000,433500,433500,433500,433500,0
|
|
20240516,165700,2773379000,433500,433500,433500,433500,0
|
|
20240516,165600,2773379000,433500,433500,433500,433500,0
|
|
20240516,165500,2773379000,433500,433500,433500,433500,0
|
|
20240516,165400,2773379000,433500,433500,433500,433500,0
|
|
20240516,165300,2773379000,433500,433500,433500,433500,0
|
|
20240516,165200,2773379000,433500,433500,433500,433500,0
|
|
20240516,165100,2773379000,433500,433500,433500,433500,0
|
|
20240516,165000,2773379000,433500,433500,433500,433500,0
|
|
20240516,164900,2773379000,433500,433500,433500,433500,0
|
|
20240516,164800,2773379000,433500,433500,433500,433500,220
|
|
20240516,164700,2773379000,433500,433500,433500,433500,0
|
|
20240516,164600,2773379000,433500,433500,433500,433500,0
|
|
20240516,164500,2773379000,433500,433500,433500,433500,0
|
|
20240516,164400,2773379000,433500,433500,433500,433500,0
|
|
20240516,164300,2773379000,433500,433500,433500,433500,0
|
|
20240516,164200,2773379000,433500,433500,433500,433500,0
|
|
20240516,164100,2773379000,433500,433500,433500,433500,0
|
|
20240516,164000,2773379000,433500,433500,433500,433500,0
|
|
20240516,163900,2773379000,433500,433500,433500,433500,0
|
|
20240516,163800,2773379000,433500,433500,433500,433500,0
|
|
20240516,163700,2773379000,433500,433500,433500,433500,0
|
|
20240516,163600,2773379000,433500,433500,433500,433500,0
|
|
20240516,163500,2773379000,433500,433500,433500,433500,0
|
|
20240516,163400,2773379000,433500,433500,433500,433500,0
|
|
20240516,163300,2773379000,433500,433500,433500,433500,0
|
|
20240516,163200,2773379000,433500,433500,433500,433500,0
|
|
20240516,163100,2773379000,433500,433500,433500,433500,0
|
|
20240516,163000,2773379000,433500,433500,433500,433500,0
|
|
20240516,162900,2773379000,433500,433500,433500,433500,0
|
|
20240516,162800,2773379000,433500,433500,433500,433500,0
|
|
20240516,162700,2773379000,433500,433500,433500,433500,0
|
|
20240516,162600,2773379000,433500,433500,433500,433500,0
|
|
20240516,162500,2773379000,433500,433500,433500,433500,0
|
|
20240516,162400,2773379000,433500,433500,433500,433500,0
|
|
20240516,162300,2773379000,433500,433500,433500,433500,0
|
|
20240516,162200,2773379000,433500,433500,433500,433500,0
|
|
20240516,162100,2773379000,433500,433500,433500,433500,0
|
|
20240516,162000,2773379000,433500,433500,433500,433500,0
|
|
20240516,161900,2773379000,433500,433500,433500,433500,0
|
|
20240516,161800,2773379000,433500,433500,433500,433500,220
|
|
20240516,161700,2773379000,433500,433500,433500,433500,0
|
|
20240516,161600,2773379000,433500,433500,433500,433500,0
|
|
20240516,161500,2773379000,433500,433500,433500,433500,0
|
|
20240516,161400,2773379000,433500,433500,433500,433500,0
|
|
20240516,161300,2773379000,433500,433500,433500,433500,0
|
|
20240516,161200,2773379000,433500,433500,433500,433500,0
|
|
20240516,161100,2773379000,433500,433500,433500,433500,0
|
|
20240516,161000,2773379000,433500,433500,433500,433500,0
|
|
20240516,160900,2773379000,433500,433500,433500,433500,0
|
|
20240516,160800,2773379000,433500,433500,433500,433500,0
|
|
20240516,160700,2773379000,433500,433500,433500,433500,0
|
|
20240516,160600,2773379000,433500,433500,433500,433500,0
|
|
20240516,160500,2773379000,433500,433500,433500,433500,0
|
|
20240516,160400,2773379000,433500,433500,433500,433500,0
|
|
20240516,160300,2773379000,433500,433500,433500,433500,0
|
|
20240516,160200,2773379000,433500,433500,433500,433500,0
|
|
20240516,160100,2773379000,433500,433500,433500,433500,0
|
|
20240516,160000,2773379000,433500,433500,433500,433500,0
|
|
20240516,155900,2773379000,433500,433500,433500,433500,0
|
|
20240516,155800,2773379000,433500,433500,433500,433500,0
|
|
20240516,155700,2773379000,433500,433500,433500,433500,0
|
|
20240516,155600,2773379000,433500,433500,433500,433500,0
|
|
20240516,155500,2773379000,433500,433500,433500,433500,0
|
|
20240516,155400,2773379000,433500,433500,433500,433500,0
|
|
20240516,155300,2773379000,433500,433500,433500,433500,0
|
|
20240516,155200,2773379000,433500,433500,433500,433500,0
|
|
20240516,155100,2773379000,433500,433500,433500,433500,0
|
|
20240516,155000,2773379000,433500,433500,433500,433500,0
|
|
20240516,154900,2773379000,433500,433500,433500,433500,0
|
|
20240516,154800,2773379000,433500,433500,433500,433500,220
|
|
20240516,154700,2773379000,433500,433500,433500,433500,0
|
|
20240516,154600,2773379000,433500,433500,433500,433500,0
|
|
20240516,154500,2773379000,433500,433500,433500,433500,0
|
|
20240516,154400,2773379000,433500,433500,433500,433500,0
|
|
20240516,154300,2773379000,433500,433500,433500,433500,0
|
|
20240516,154200,2773379000,433500,433500,433500,433500,0
|
|
20240516,154100,2773379000,433500,433500,433500,433500,0
|
|
20240516,154000,2773379000,433500,433500,433500,433500,0
|
|
20240516,153900,2773379000,433500,433500,433500,433500,0
|
|
20240516,153800,2773379000,433500,433500,433500,433500,0
|
|
20240516,153700,2773379000,433500,433500,433500,433500,0
|
|
20240516,153600,2773379000,433500,433500,433500,433500,0
|
|
20240516,153500,2773379000,433500,433500,433500,433500,0
|
|
20240516,153400,2773379000,433500,433500,433500,433500,0
|
|
20240516,153300,2773379000,433500,433500,433500,433500,0
|
|
20240516,153200,2773379000,433500,433500,433500,433500,0
|
|
20240516,153100,2773379000,433500,433500,433500,433500,0
|
|
20240516,153000,2773379000,433500,433500,433500,433500,220
|
|
20240516,152900,2678009000,436000,436000,436000,436000,0
|
|
20240516,152800,2678009000,436000,436000,436000,436000,0
|
|
20240516,152700,2678009000,436000,436000,436000,436000,0
|
|
20240516,152600,2678009000,436000,436000,436000,436000,0
|
|
20240516,152500,2678009000,436000,436000,436000,436000,0
|
|
20240516,152400,2678009000,436000,436000,436000,436000,0
|
|
20240516,152300,2678009000,436000,436000,436000,436000,0
|
|
20240516,152200,2678009000,436000,436000,436000,436000,0
|
|
20240516,152100,2678009000,436000,436000,436000,436000,0
|
|
20240516,152000,2678009000,436000,436000,436000,436000,0
|
|
20240516,151900,2678009000,436000,436500,438000,436000,141
|
|
20240516,151800,2616387000,436500,436000,436500,436000,6
|
|
20240516,151700,2613768500,436000,436000,436500,436000,10
|
|
20240516,151600,2609408000,436000,436500,438500,436000,92
|
|
20240516,151500,2569118500,436000,437000,437000,436000,25
|
|
20240516,151400,2558215500,437000,437000,437000,437000,24
|
|
20240516,151300,2547727500,437000,437000,437000,437000,9
|
|
20240516,151200,2543794500,436500,436500,436500,436500,0
|
|
20240516,151100,2543794500,436500,436500,436500,436500,1
|
|
20240516,151000,2543358000,438000,437000,438000,437000,24
|
|
20240516,150900,2532858000,436000,437000,437000,436000,88
|
|
20240516,150800,2494465000,437000,437000,437000,437000,6
|
|
20240516,150700,2491843000,437500,438000,438000,437500,55
|
|
20240516,150600,2467779500,438000,438000,438000,438000,0
|
|
20240516,150500,2467779500,438000,437500,439000,437500,97
|
|
20240516,150400,2425229500,438000,438000,438500,437500,69
|
|
20240516,150300,2395031500,439000,438500,439000,438500,30
|
|
20240516,150200,2381870000,436500,439000,439000,436500,149
|
|
20240516,150100,2316617000,439000,434500,439000,434500,559
|
|
20240516,150000,2072547000,434000,434000,434500,434000,9
|
|
20240516,145900,2068640500,434000,434000,434000,434000,1
|
|
20240516,145800,2068206500,434000,434000,434000,434000,6
|
|
20240516,145700,2065602500,434000,434500,434500,434000,4
|
|
20240516,145600,2063865500,434000,434000,434000,434000,8
|
|
20240516,145500,2060393500,434000,434000,434000,434000,1
|
|
20240516,145400,2059959500,434000,434000,434000,434000,4
|
|
20240516,145300,2058223500,434000,434000,434000,434000,0
|
|
20240516,145200,2058223500,434000,434000,434000,434000,5
|
|
20240516,145100,2056053500,434500,434000,434500,434000,6
|
|
20240516,145000,2053449000,434000,434000,434000,434000,1
|
|
20240516,144900,2053015000,434000,434000,434000,434000,4
|
|
20240516,144800,2051279000,434000,434000,434000,434000,1
|
|
20240516,144700,2050845000,434000,434000,434000,434000,5
|
|
20240516,144600,2048675000,434500,434000,434500,434000,2
|
|
20240516,144500,2047806500,434000,434000,434000,434000,12
|
|
20240516,144400,2042598500,434000,434000,434000,434000,0
|
|
20240516,144300,2042598500,434000,434000,434000,434000,4
|
|
20240516,144200,2040862500,434000,434000,434000,434000,3
|
|
20240516,144100,2039560500,434000,434000,434000,434000,0
|
|
20240516,144000,2039560500,434000,434500,434500,434000,8
|
|
20240516,143900,2036088000,434000,434000,434000,434000,1
|
|
20240516,143800,2035654000,434500,434500,434500,434500,21
|
|
20240516,143700,2026529500,434500,434500,434500,434500,18
|
|
20240516,143600,2018708500,434500,434500,434500,434500,3
|
|
20240516,143500,2017405000,434500,434500,434500,434500,1
|
|
20240516,143400,2016970500,434500,434500,434500,434500,4
|
|
20240516,143300,2015232500,434500,434500,434500,434500,3
|
|
20240516,143200,2013929000,434500,434500,434500,434500,0
|
|
20240516,143100,2013929000,434500,434500,434500,434500,3
|
|
20240516,143000,2012625500,435000,435000,435000,435000,1
|
|
20240516,142900,2012190500,434500,434500,434500,434500,6
|
|
20240516,142800,2009583500,435000,435000,435000,435000,1
|
|
20240516,142700,2009148500,434500,434500,434500,434500,4
|
|
20240516,142600,2007410500,434500,434500,434500,434500,0
|
|
20240516,142500,2007410500,434500,434500,434500,434500,3
|
|
20240516,142400,2006107000,434500,434500,434500,434500,2
|
|
20240516,142300,2005238000,434500,434500,434500,434500,0
|
|
20240516,142200,2005238000,434500,434500,434500,434500,0
|
|
20240516,142100,2005238000,434500,434500,434500,434500,1
|
|
20240516,142000,2004803500,434500,436000,436500,434500,58
|
|
20240516,141900,1979519500,436000,435500,436500,435500,172
|
|
20240516,141800,1904543500,435000,435000,435000,435000,3
|
|
20240516,141700,1903238500,435000,435000,435000,435000,3
|
|
20240516,141600,1901933500,435500,435500,435500,435500,1
|
|
20240516,141500,1901498000,435000,435000,435000,435000,3
|
|
20240516,141400,1900193000,435000,435000,435000,435000,0
|
|
20240516,141300,1900193000,435000,435000,435000,435000,19
|
|
20240516,141200,1891928000,435000,435000,435000,435000,0
|
|
20240516,141100,1891928000,435000,435000,435000,435000,3
|
|
20240516,141000,1890623000,435500,435500,435500,435500,27
|
|
20240516,140900,1878864500,435500,435500,435500,435500,6
|
|
20240516,140800,1876251500,435500,435500,435500,435500,18
|
|
20240516,140700,1868412500,435000,435000,435000,435000,33
|
|
20240516,140600,1854057500,436000,436000,436000,436000,0
|
|
20240516,140500,1854057500,436000,434500,436000,434000,115
|
|
20240516,140400,1803996000,434000,434000,434000,434000,0
|
|
20240516,140300,1803996000,434000,434500,434500,434000,3
|
|
20240516,140200,1802693000,434500,434500,434500,434500,5
|
|
20240516,140100,1800520500,434500,432500,435000,432500,13
|
|
20240516,140000,1794883000,434000,434000,434000,434000,26
|
|
20240516,135900,1783599000,434000,433000,434000,433000,5
|
|
20240516,135800,1781430000,434500,435000,435000,434500,30
|
|
20240516,135700,1768394000,434500,432500,434500,432500,257
|
|
20240516,135600,1656951500,432500,432500,432500,432500,1
|
|
20240516,135500,1656519000,432500,432500,432500,432500,2
|
|
20240516,135400,1655654000,432500,432000,432500,432000,4
|
|
20240516,135300,1653924500,432500,432500,432500,432500,7
|
|
20240516,135200,1650897000,432000,432500,432500,432000,5
|
|
20240516,135100,1648735000,432000,432000,432500,432000,4
|
|
20240516,135000,1647006500,432500,433000,433000,432500,10
|
|
20240516,134900,1642681000,432500,432500,432500,432500,5
|
|
20240516,134800,1640518500,433000,432500,433000,432500,25
|
|
20240516,134700,1629705000,432500,432500,432500,432500,0
|
|
20240516,134600,1629705000,432500,432500,432500,432500,5
|
|
20240516,134500,1627542500,432500,432500,432500,432500,2
|
|
20240516,134400,1626677500,432500,432500,432500,432500,71
|
|
20240516,134300,1595970000,432500,432500,432500,432500,0
|
|
20240516,134200,1595970000,432500,432500,432500,432500,4
|
|
20240516,134100,1594240000,433000,433000,433000,433000,1
|
|
20240516,134000,1593807000,432500,433000,433000,432500,3
|
|
20240516,133900,1592509000,432500,432500,432500,432500,6
|
|
20240516,133800,1589914000,433000,432500,433000,432500,5
|
|
20240516,133700,1587749500,433000,432500,433000,432500,10
|
|
20240516,133600,1583421500,432500,433000,433000,432500,108
|
|
20240516,133500,1536707500,433000,433000,433000,432500,5
|
|
20240516,133400,1534543500,433000,433000,433000,432500,7
|
|
20240516,133300,1531513000,432500,432500,432500,432500,3
|
|
20240516,133200,1530215500,432500,432500,432500,432500,1
|
|
20240516,133100,1529783000,432500,432500,432500,432500,3
|
|
20240516,133000,1528485500,432500,433000,433000,432500,31
|
|
20240516,132900,1515077500,432500,433000,433000,432500,8
|
|
20240516,132800,1511616000,432500,432500,432500,432500,4
|
|
20240516,132700,1509886000,432500,432500,432500,432500,1
|
|
20240516,132600,1509453500,433000,433000,433000,433000,0
|
|
20240516,132500,1509453500,433000,432500,433000,432500,136
|
|
20240516,132400,1450566000,432500,432500,432500,432500,5
|
|
20240516,132300,1448403500,432500,433000,433000,432500,59
|
|
20240516,132200,1422862500,433000,433000,433000,433000,3
|
|
20240516,132100,1421563500,433000,433000,433000,433000,0
|
|
20240516,132000,1421563500,433000,433500,433500,433000,5
|
|
20240516,131900,1419398000,433000,433000,433000,433000,9
|
|
20240516,131800,1415501000,433500,433500,433500,433000,9
|
|
20240516,131700,1411602500,433000,433000,433000,433000,4
|
|
20240516,131600,1409870500,433000,433000,433000,433000,0
|
|
20240516,131500,1409870500,433000,433000,433000,433000,4
|
|
20240516,131400,1408138500,433000,433000,433000,433000,0
|
|
20240516,131300,1408138500,433000,433000,433500,433000,5
|
|
20240516,131200,1405973000,433500,433500,433500,433500,1
|
|
20240516,131100,1405539500,433000,433000,433000,433000,7
|
|
20240516,131000,1402508500,433000,433500,433500,433000,9
|
|
20240516,130900,1398609500,433000,433000,433000,433000,5
|
|
20240516,130800,1396444500,433000,433000,433500,433000,8
|
|
20240516,130700,1392978000,433500,433500,433500,433500,5
|
|
20240516,130600,1390810500,433500,433000,433500,433000,4
|
|
20240516,130500,1389078000,433000,433000,433000,433000,1
|
|
20240516,130400,1388645000,433000,433000,433000,433000,3
|
|
20240516,130300,1387346000,433000,433000,433000,433000,1
|
|
20240516,130200,1386913000,433000,433000,433000,433000,15
|
|
20240516,130100,1380418000,433000,432500,433000,432500,4
|
|
20240516,130000,1378687500,432500,433000,433000,432500,3
|
|
20240516,125900,1377389000,432500,432500,432500,432500,3
|
|
20240516,125800,1376091500,432500,432500,432500,432500,1
|
|
20240516,125700,1375659000,432500,432500,432500,432500,6
|
|
20240516,125600,1373064000,432500,432500,432500,432500,1
|
|
20240516,125500,1372631500,432500,433000,433000,432500,7
|
|
20240516,125400,1369602500,432500,432500,432500,432500,0
|
|
20240516,125300,1369602500,432500,433000,433000,432500,7
|
|
20240516,125200,1366574000,432500,432500,432500,432500,4
|
|
20240516,125100,1364844000,432500,432500,432500,432500,1
|
|
20240516,125000,1364411500,432500,432500,432500,432500,4
|
|
20240516,124900,1362681500,433000,432500,433000,432500,4
|
|
20240516,124800,1360950500,432500,432500,432500,432500,4
|
|
20240516,124700,1359220500,432500,432500,432500,432500,0
|
|
20240516,124600,1359220500,432500,432500,433000,432500,15
|
|
20240516,124500,1352732500,432500,432500,432500,432500,0
|
|
20240516,124400,1352732500,432500,432500,432500,432500,4
|
|
20240516,124300,1351002500,433000,432500,433000,432500,5
|
|
20240516,124200,1348839500,432500,432500,432500,432500,1
|
|
20240516,124100,1348407000,432500,432500,433000,432500,6
|
|
20240516,124000,1345811500,433000,433000,433000,433000,1
|
|
20240516,123900,1345378500,433000,432500,433000,432500,4
|
|
20240516,123800,1343647000,432500,432500,432500,432500,17
|
|
20240516,123700,1336294500,432500,432500,432500,432500,2
|
|
20240516,123600,1335429500,433500,433500,433500,433500,21
|
|
20240516,123500,1326326000,434000,434000,434000,434000,7
|
|
20240516,123400,1323288000,436000,433000,436000,433000,128
|
|
20240516,123300,1267624000,433000,433000,433000,433000,0
|
|
20240516,123200,1267624000,433000,432000,433500,432000,89
|
|
20240516,123100,1229074000,433000,432500,433000,432500,23
|
|
20240516,123000,1219126000,432500,432500,432500,432500,11
|
|
20240516,122900,1214368500,433000,432500,433000,432500,2
|
|
20240516,122800,1213503000,432500,432500,432500,432500,3
|
|
20240516,122700,1212205500,432500,432500,432500,432500,1
|
|
20240516,122600,1211773000,432500,432500,432500,432500,3
|
|
20240516,122500,1210475500,432500,432500,432500,432500,3
|
|
20240516,122400,1209178000,432500,432500,432500,432500,1
|
|
20240516,122300,1208745500,433000,433000,433000,433000,0
|
|
20240516,122200,1208745500,433000,432500,433000,432500,2
|
|
20240516,122100,1207880000,432500,432500,432500,432500,2
|
|
20240516,122000,1207015000,433000,432500,433000,432500,4
|
|
20240516,121900,1205283500,432500,433000,433000,432500,5
|
|
20240516,121800,1203120500,433000,433000,433000,433000,0
|
|
20240516,121700,1203120500,433000,432500,433000,432500,2
|
|
20240516,121600,1202255000,432500,433000,433000,432500,3
|
|
20240516,121500,1200956500,433000,433000,433000,433000,2
|
|
20240516,121400,1200090500,433000,433000,433000,433000,4
|
|
20240516,121300,1198358500,433000,433000,433000,433000,10
|
|
20240516,121200,1194028500,433000,433000,433000,433000,3
|
|
20240516,121100,1192729500,433000,433000,433000,433000,1
|
|
20240516,121000,1192296500,433000,433000,433500,432500,9
|
|
20240516,120900,1188400500,433000,433000,433000,433000,3
|
|
20240516,120800,1187101500,432500,433000,433000,432500,4
|
|
20240516,120700,1185371000,432500,432500,432500,432500,4
|
|
20240516,120600,1183641000,433000,433000,433000,433000,2
|
|
20240516,120500,1182775000,433000,432500,433000,432500,4
|
|
20240516,120400,1181044500,433000,433000,433000,433000,2
|
|
20240516,120300,1180178500,433000,433000,433000,433000,0
|
|
20240516,120200,1180178500,433000,433000,433000,433000,14
|
|
20240516,120100,1174116500,433000,433000,433000,433000,3
|
|
20240516,120000,1172817500,433000,433000,433500,433000,3
|
|
20240516,115900,1171518000,433000,433500,433500,433000,5
|
|
20240516,115800,1169352500,433000,432500,433000,432500,5
|
|
20240516,115700,1167189000,433000,433000,433000,433000,2
|
|
20240516,115600,1166323000,433000,432500,433000,432500,5
|
|
20240516,115500,1164159500,432500,433000,433000,432500,8
|
|
20240516,115400,1160696000,433000,432500,433000,432500,5
|
|
20240516,115300,1158532500,433000,433000,433500,433000,24
|
|
20240516,115200,1148140000,433000,433000,433000,433000,5
|
|
20240516,115100,1145975000,433000,433000,433000,433000,0
|
|
20240516,115000,1145975000,433000,433000,433000,433000,17
|
|
20240516,114900,1138614000,433000,433000,433000,433000,2
|
|
20240516,114800,1137748000,433000,433000,433000,433000,1
|
|
20240516,114700,1137315000,433000,433500,433500,433000,4
|
|
20240516,114600,1135582500,433000,433000,433000,433000,0
|
|
20240516,114500,1135582500,433000,433500,433500,433000,9
|
|
20240516,114400,1131684500,433500,433500,433500,433500,2
|
|
20240516,114300,1130817500,433000,433000,433000,433000,4
|
|
20240516,114200,1129085500,433500,433500,433500,433500,0
|
|
20240516,114100,1129085500,433500,433500,433500,433500,1
|
|
20240516,114000,1128652000,433500,434000,434000,433500,5
|
|
20240516,113900,1126484000,433500,433500,433500,433500,6
|
|
20240516,113800,1123883000,433500,433000,433500,433000,3
|
|
20240516,113700,1122583000,433500,433500,433500,433500,1
|
|
20240516,113600,1122149500,433500,433500,433500,433500,4
|
|
20240516,113500,1120415500,434000,434000,434000,434000,1
|
|
20240516,113400,1119981500,433500,433500,433500,433500,5
|
|
20240516,113300,1117814000,433500,434000,434000,433500,2
|
|
20240516,113200,1116946500,433500,433500,433500,433500,3
|
|
20240516,113100,1115646000,433500,433500,433500,433500,5
|
|
20240516,113000,1113478500,433500,433500,433500,433500,1
|
|
20240516,112900,1113045000,433500,433000,433500,433000,5
|
|
20240516,112800,1110879500,433000,433000,433000,433000,0
|
|
20240516,112700,1110879500,433000,433500,433500,433000,13
|
|
20240516,112600,1105250000,434000,434000,434000,434000,43
|
|
20240516,112500,1086588000,434000,434500,434500,434000,5
|
|
20240516,112400,1084417500,434000,434000,434000,434000,11
|
|
20240516,112300,1079643500,434500,435000,435000,434500,8
|
|
20240516,112200,1076164000,434000,435000,435000,434000,24
|
|
20240516,112100,1065739500,434500,433500,434500,433500,12
|
|
20240516,112000,1060526500,434000,433500,434000,433500,5
|
|
20240516,111900,1058358000,434500,434500,434500,434500,2
|
|
20240516,111800,1057489000,433500,434500,434500,433000,35
|
|
20240516,111700,1042321500,434000,434000,434000,434000,7
|
|
20240516,111600,1039283500,434000,434500,434500,434000,4
|
|
20240516,111500,1037547000,434500,434500,434500,434500,0
|
|
20240516,111400,1037547000,434500,434500,434500,434500,3
|
|
20240516,111300,1036243500,434500,434500,434500,434500,3
|
|
20240516,111200,1034940000,434500,434500,434500,434500,0
|
|
20240516,111100,1034940000,434500,435000,435000,434500,6
|
|
20240516,111000,1032332000,435000,435000,435000,435000,3
|
|
20240516,110900,1031027000,434500,434500,434500,434500,15
|
|
20240516,110800,1024509500,434500,434000,434500,434000,25
|
|
20240516,110700,1013658000,434000,434000,434000,434000,26
|
|
20240516,110600,1002374000,434500,434500,434500,434500,1
|
|
20240516,110500,1001939500,434000,434000,434000,434000,3
|
|
20240516,110400,1000637500,434000,434000,434000,434000,4
|
|
20240516,110300,998901500,434500,434500,434500,434500,42
|
|
20240516,110200,980652500,434500,434500,434500,434500,3
|
|
20240516,110100,979349000,435000,434500,435000,434500,2
|
|
20240516,110000,978479500,434500,434500,434500,434500,3
|
|
20240516,105900,977176000,434500,435000,435000,434500,5
|
|
20240516,105800,975001500,435000,435000,435000,434500,6
|
|
20240516,105700,972393500,434500,434500,434500,434500,0
|
|
20240516,105600,972393500,434500,434500,434500,434500,3
|
|
20240516,105500,971090000,434500,434500,434500,434500,3
|
|
20240516,105400,969786500,435000,435000,435000,435000,1
|
|
20240516,105300,969351500,435000,434500,435000,434500,19
|
|
20240516,105200,961088500,435000,435000,435000,435000,10
|
|
20240516,105100,956738500,434500,434500,434500,434500,4
|
|
20240516,105000,955000500,435000,435000,435000,435000,3
|
|
20240516,104900,953695500,434500,434500,434500,434500,3
|
|
20240516,104800,952392000,434500,434500,434500,434500,0
|
|
20240516,104700,952392000,434500,435000,435000,434500,4
|
|
20240516,104600,950653000,434500,434500,434500,434500,4
|
|
20240516,104500,948915000,434500,434500,434500,434500,3
|
|
20240516,104400,947611500,434500,434500,434500,434500,6
|
|
20240516,104300,945004500,434500,434500,434500,434500,1
|
|
20240516,104200,944570000,434000,433500,434000,433000,99
|
|
20240516,104100,901613500,433000,433000,433000,433000,1
|
|
20240516,104000,901180500,433000,433000,433000,433000,19
|
|
20240516,103900,892953500,433000,433000,433000,433000,4
|
|
20240516,103800,891221500,433000,433500,433500,433000,24
|
|
20240516,103700,880819000,433500,433500,433500,433500,6
|
|
20240516,103600,878218000,433500,434000,434000,433500,13
|
|
20240516,103500,872581000,434000,434000,434500,434000,34
|
|
20240516,103400,857824000,434500,434500,434500,434500,3
|
|
20240516,103300,856520500,434500,434500,434500,434500,9
|
|
20240516,103200,852610000,434500,434500,434500,434500,2
|
|
20240516,103100,851741000,434500,434500,434500,434500,3
|
|
20240516,103000,850437500,435000,435000,435000,435000,4
|
|
20240516,102900,848697500,435000,435000,435000,435000,5
|
|
20240516,102800,846522500,435000,435000,435000,435000,5
|
|
20240516,102700,844347500,435000,435000,435000,435000,2
|
|
20240516,102600,843477500,435500,435000,435500,435000,9
|
|
20240516,102500,839560000,435500,435000,435500,435000,8
|
|
20240516,102400,836079000,434500,434500,435000,434500,17
|
|
20240516,102300,828689000,435000,434500,435000,434500,9
|
|
20240516,102200,824778000,434500,434000,434500,434000,7
|
|
20240516,102100,821738000,434000,434000,434000,434000,25
|
|
20240516,102000,810888000,434000,434500,435500,434000,45
|
|
20240516,101900,791327500,435000,435000,436000,435000,17
|
|
20240516,101800,783930500,435000,435000,436500,435000,26
|
|
20240516,101700,772611000,435000,436000,436000,435000,39
|
|
20240516,101600,755610000,436000,436000,436000,436000,7
|
|
20240516,101500,752558000,436000,436000,436000,436000,2
|
|
20240516,101400,751686000,435500,436000,436000,435500,17
|
|
20240516,101300,744275500,436500,436000,436500,436000,8
|
|
20240516,101200,740786000,436500,436500,436500,436500,1
|
|
20240516,101100,740349500,436000,436000,436000,436000,16
|
|
20240516,101000,733373500,436000,436000,436000,436000,8
|
|
20240516,100900,729885500,436000,436000,436000,436000,3
|
|
20240516,100800,728577500,436000,436000,436000,436000,3
|
|
20240516,100700,727269500,436000,436000,436000,436000,4
|
|
20240516,100600,725525500,435500,435500,435500,435500,12
|
|
20240516,100500,720299500,436000,436000,436000,436000,0
|
|
20240516,100400,720299500,436000,436500,436500,436000,67
|
|
20240516,100300,691059500,436500,437000,437000,436500,18
|
|
20240516,100200,683194000,437000,437500,437500,437000,10
|
|
20240516,100100,678820500,437500,437000,437500,437000,3
|
|
20240516,100000,677509000,437500,437500,437500,437000,3
|
|
20240516,095900,676197000,437500,437000,437500,437000,4
|
|
20240516,095800,674448500,437000,437000,437000,437000,0
|
|
20240516,095700,674448500,437000,437000,437500,437000,17
|
|
20240516,095600,667018000,437000,437000,437000,437000,19
|
|
20240516,095500,658715000,436500,436500,436500,436500,3
|
|
20240516,095400,657405500,437000,437000,437000,437000,1
|
|
20240516,095300,656968500,436500,436500,437000,436500,5
|
|
20240516,095200,654785500,436500,436500,436500,436500,1
|
|
20240516,095100,654349000,437000,436500,437000,436500,13
|
|
20240516,095000,648668500,436500,436500,436500,436500,2
|
|
20240516,094900,647795500,436000,436000,436000,436000,0
|
|
20240516,094800,647795500,436000,436500,437000,436000,16
|
|
20240516,094700,640808500,437000,437000,437000,437000,47
|
|
20240516,094600,620269500,436500,437000,437000,436500,20
|
|
20240516,094500,611531000,436500,436500,436500,436500,1
|
|
20240516,094400,611094500,436500,437000,437000,436500,12
|
|
20240516,094300,605853000,436500,436000,436500,436000,23
|
|
20240516,094200,595815000,436500,436000,436500,436000,4
|
|
20240516,094100,594070500,436000,436000,436000,436000,31
|
|
20240516,094000,580554500,436000,436000,436000,436000,11
|
|
20240516,093900,575758500,436000,437000,437000,436000,27
|
|
20240516,093800,563969000,436500,436500,436500,436500,53
|
|
20240516,093700,540834500,436500,436500,436500,436500,3
|
|
20240516,093600,539525000,436500,436500,436500,436500,1
|
|
20240516,093500,539088500,436500,436500,436500,436000,5
|
|
20240516,093400,536906500,436500,436500,437000,436000,26
|
|
20240516,093300,525557500,436000,436000,436000,436000,5
|
|
20240516,093200,523377500,436000,436500,436500,436000,9
|
|
20240516,093100,519451500,436500,436000,436500,436000,13
|
|
20240516,093000,513781500,435500,436000,436000,435500,4
|
|
20240516,092900,512039000,436000,435500,436000,435500,26
|
|
20240516,092800,500704000,436000,436500,436500,436000,25
|
|
20240516,092700,489803000,436500,436500,436500,436500,2
|
|
20240516,092600,488930000,436500,436500,437000,436500,24
|
|
20240516,092500,478453000,436500,436500,436500,436500,4
|
|
20240516,092400,476707000,437000,436500,437000,436500,44
|
|
20240516,092300,457491000,436500,436500,436500,436500,6
|
|
20240516,092200,454872000,436500,436500,436500,436500,2
|
|
20240516,092100,453999000,436500,436500,436500,436500,30
|
|
20240516,092000,440904000,437000,437000,437000,437000,4
|
|
20240516,091900,439156000,437500,436000,437500,436000,29
|
|
20240516,091800,426487000,437500,437500,437500,436000,111
|
|
20240516,091700,378017500,437500,436000,437500,436000,44
|
|
20240516,091600,358785000,437000,437500,437500,436000,28
|
|
20240516,091500,346558500,437500,437000,437500,437000,25
|
|
20240516,091400,335629500,437500,437500,437500,437000,24
|
|
20240516,091300,325135500,436000,436000,437500,436000,17
|
|
20240516,091200,317722000,437000,437000,437000,437000,6
|
|
20240516,091100,315100000,437000,437500,437500,436500,35
|
|
20240516,091000,299807500,437500,437500,438000,437500,31
|
|
20240516,090900,286242000,438000,436500,438000,436500,68
|
|
20240516,090800,256521500,436500,437000,437000,435500,135
|
|
20240516,090700,197658500,438000,438000,438500,438000,33
|
|
20240516,090600,183202000,438500,437000,438500,437000,20
|
|
20240516,090500,174434500,438500,439000,439000,438500,61
|
|
20240516,090400,147670000,439000,438500,439000,438500,22
|
|
20240516,090300,138018500,437000,439500,439500,437000,35
|
|
20240516,090200,122676500,439500,435000,440000,435000,21
|
|
20240516,090100,113481500,439500,440500,442500,434500,71
|
|
20240516,090000,82260500,440500,439500,442500,439000,187
|