591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,184800,3456488000,450000,450000,450000,450000,203
|
|
20240521,184700,3456488000,450000,450000,450000,450000,0
|
|
20240521,184600,3456488000,450000,450000,450000,450000,0
|
|
20240521,184500,3456488000,450000,450000,450000,450000,0
|
|
20240521,184400,3456488000,450000,450000,450000,450000,0
|
|
20240521,184300,3456488000,450000,450000,450000,450000,0
|
|
20240521,184200,3456488000,450000,450000,450000,450000,0
|
|
20240521,184100,3456488000,450000,450000,450000,450000,0
|
|
20240521,184000,3456488000,450000,450000,450000,450000,0
|
|
20240521,183900,3456488000,450000,450000,450000,450000,0
|
|
20240521,183800,3456488000,450000,450000,450000,450000,0
|
|
20240521,183700,3456488000,450000,450000,450000,450000,0
|
|
20240521,183600,3456488000,450000,450000,450000,450000,0
|
|
20240521,183500,3456488000,450000,450000,450000,450000,0
|
|
20240521,183400,3456488000,450000,450000,450000,450000,0
|
|
20240521,183300,3456488000,450000,450000,450000,450000,0
|
|
20240521,183200,3456488000,450000,450000,450000,450000,0
|
|
20240521,183100,3456488000,450000,450000,450000,450000,0
|
|
20240521,183000,3456488000,450000,450000,450000,450000,0
|
|
20240521,182900,3456488000,450000,450000,450000,450000,0
|
|
20240521,182800,3456488000,450000,450000,450000,450000,0
|
|
20240521,182700,3456488000,450000,450000,450000,450000,0
|
|
20240521,182600,3456488000,450000,450000,450000,450000,0
|
|
20240521,182500,3456488000,450000,450000,450000,450000,0
|
|
20240521,182400,3456488000,450000,450000,450000,450000,0
|
|
20240521,182300,3456488000,450000,450000,450000,450000,0
|
|
20240521,182200,3456488000,450000,450000,450000,450000,0
|
|
20240521,182100,3456488000,450000,450000,450000,450000,0
|
|
20240521,182000,3456488000,450000,450000,450000,450000,0
|
|
20240521,181900,3456488000,450000,450000,450000,450000,0
|
|
20240521,181800,3456488000,450000,450000,450000,450000,203
|
|
20240521,181700,3456488000,450000,450000,450000,450000,0
|
|
20240521,181600,3456488000,450000,450000,450000,450000,0
|
|
20240521,181500,3456488000,450000,450000,450000,450000,0
|
|
20240521,181400,3456488000,450000,450000,450000,450000,0
|
|
20240521,181300,3456488000,450000,450000,450000,450000,0
|
|
20240521,181200,3456488000,450000,450000,450000,450000,0
|
|
20240521,181100,3456488000,450000,450000,450000,450000,0
|
|
20240521,181000,3456488000,450000,450000,450000,450000,0
|
|
20240521,180900,3456488000,450000,450000,450000,450000,0
|
|
20240521,180800,3456488000,450000,450000,450000,450000,0
|
|
20240521,180700,3456488000,450000,450000,450000,450000,0
|
|
20240521,180600,3456488000,450000,450000,450000,450000,0
|
|
20240521,180500,3456488000,450000,450000,450000,450000,0
|
|
20240521,180400,3456488000,450000,450000,450000,450000,0
|
|
20240521,180300,3456488000,450000,450000,450000,450000,0
|
|
20240521,180200,3456488000,450000,450000,450000,450000,0
|
|
20240521,180100,3456488000,450000,450000,450000,450000,0
|
|
20240521,180000,3456488000,450000,450000,450000,450000,0
|
|
20240521,175900,3456488000,450000,450000,450000,450000,0
|
|
20240521,175800,3456488000,450000,450000,450000,450000,0
|
|
20240521,175700,3456488000,450000,450000,450000,450000,0
|
|
20240521,175600,3456488000,450000,450000,450000,450000,0
|
|
20240521,175500,3456488000,450000,450000,450000,450000,0
|
|
20240521,175400,3456488000,450000,450000,450000,450000,0
|
|
20240521,175300,3456488000,450000,450000,450000,450000,0
|
|
20240521,175200,3456488000,450000,450000,450000,450000,0
|
|
20240521,175100,3456488000,450000,450000,450000,450000,0
|
|
20240521,175000,3456488000,450000,450000,450000,450000,0
|
|
20240521,174900,3456488000,450000,450000,450000,450000,0
|
|
20240521,174800,3456488000,450000,450000,450000,450000,203
|
|
20240521,174700,3456488000,450000,450000,450000,450000,0
|
|
20240521,174600,3456488000,450000,450000,450000,450000,0
|
|
20240521,174500,3456488000,450000,450000,450000,450000,0
|
|
20240521,174400,3456488000,450000,450000,450000,450000,0
|
|
20240521,174300,3456488000,450000,450000,450000,450000,0
|
|
20240521,174200,3456488000,450000,450000,450000,450000,0
|
|
20240521,174100,3456488000,450000,450000,450000,450000,0
|
|
20240521,174000,3456488000,450000,450000,450000,450000,0
|
|
20240521,173900,3456488000,450000,450000,450000,450000,0
|
|
20240521,173800,3456488000,450000,450000,450000,450000,0
|
|
20240521,173700,3456488000,450000,450000,450000,450000,0
|
|
20240521,173600,3456488000,450000,450000,450000,450000,0
|
|
20240521,173500,3456488000,450000,450000,450000,450000,0
|
|
20240521,173400,3456488000,450000,450000,450000,450000,0
|
|
20240521,173300,3456488000,450000,450000,450000,450000,0
|
|
20240521,173200,3456488000,450000,450000,450000,450000,0
|
|
20240521,173100,3456488000,450000,450000,450000,450000,0
|
|
20240521,173000,3456488000,450000,450000,450000,450000,0
|
|
20240521,172900,3456488000,450000,450000,450000,450000,0
|
|
20240521,172800,3456488000,450000,450000,450000,450000,0
|
|
20240521,172700,3456488000,450000,450000,450000,450000,0
|
|
20240521,172600,3456488000,450000,450000,450000,450000,0
|
|
20240521,172500,3456488000,450000,450000,450000,450000,0
|
|
20240521,172400,3456488000,450000,450000,450000,450000,0
|
|
20240521,172300,3456488000,450000,450000,450000,450000,0
|
|
20240521,172200,3456488000,450000,450000,450000,450000,0
|
|
20240521,172100,3456488000,450000,450000,450000,450000,0
|
|
20240521,172000,3456488000,450000,450000,450000,450000,0
|
|
20240521,171900,3456488000,450000,450000,450000,450000,0
|
|
20240521,171800,3456488000,450000,450000,450000,450000,203
|
|
20240521,171700,3456488000,450000,450000,450000,450000,0
|
|
20240521,171600,3456488000,450000,450000,450000,450000,0
|
|
20240521,171500,3456488000,450000,450000,450000,450000,0
|
|
20240521,171400,3456488000,450000,450000,450000,450000,0
|
|
20240521,171300,3456488000,450000,450000,450000,450000,0
|
|
20240521,171200,3456488000,450000,450000,450000,450000,0
|
|
20240521,171100,3456488000,450000,450000,450000,450000,0
|
|
20240521,171000,3456488000,450000,450000,450000,450000,0
|
|
20240521,170900,3456488000,450000,450000,450000,450000,0
|
|
20240521,170800,3456488000,450000,450000,450000,450000,0
|
|
20240521,170700,3456488000,450000,450000,450000,450000,0
|
|
20240521,170600,3456488000,450000,450000,450000,450000,0
|
|
20240521,170500,3456488000,450000,450000,450000,450000,0
|
|
20240521,170400,3456488000,450000,450000,450000,450000,0
|
|
20240521,170300,3456488000,450000,450000,450000,450000,0
|
|
20240521,170200,3456488000,450000,450000,450000,450000,0
|
|
20240521,170100,3456488000,450000,450000,450000,450000,0
|
|
20240521,170000,3456488000,450000,450000,450000,450000,0
|
|
20240521,165900,3456488000,450000,450000,450000,450000,0
|
|
20240521,165800,3456488000,450000,450000,450000,450000,0
|
|
20240521,165700,3456488000,450000,450000,450000,450000,0
|
|
20240521,165600,3456488000,450000,450000,450000,450000,0
|
|
20240521,165500,3456488000,450000,450000,450000,450000,0
|
|
20240521,165400,3456488000,450000,450000,450000,450000,0
|
|
20240521,165300,3456488000,450000,450000,450000,450000,0
|
|
20240521,165200,3456488000,450000,450000,450000,450000,0
|
|
20240521,165100,3456488000,450000,450000,450000,450000,0
|
|
20240521,165000,3456488000,450000,450000,450000,450000,0
|
|
20240521,164900,3456488000,450000,450000,450000,450000,0
|
|
20240521,164800,3456488000,450000,450000,450000,450000,203
|
|
20240521,164700,3456488000,450000,450000,450000,450000,0
|
|
20240521,164600,3456488000,450000,450000,450000,450000,0
|
|
20240521,164500,3456488000,450000,450000,450000,450000,0
|
|
20240521,164400,3456488000,450000,450000,450000,450000,0
|
|
20240521,164300,3456488000,450000,450000,450000,450000,0
|
|
20240521,164200,3456488000,450000,450000,450000,450000,0
|
|
20240521,164100,3456488000,450000,450000,450000,450000,0
|
|
20240521,164000,3456488000,450000,450000,450000,450000,0
|
|
20240521,163900,3456488000,450000,450000,450000,450000,0
|
|
20240521,163800,3456488000,450000,450000,450000,450000,0
|
|
20240521,163700,3456488000,450000,450000,450000,450000,0
|
|
20240521,163600,3456488000,450000,450000,450000,450000,0
|
|
20240521,163500,3456488000,450000,450000,450000,450000,0
|
|
20240521,163400,3456488000,450000,450000,450000,450000,0
|
|
20240521,163300,3456488000,450000,450000,450000,450000,0
|
|
20240521,163200,3456488000,450000,450000,450000,450000,0
|
|
20240521,163100,3456488000,450000,450000,450000,450000,0
|
|
20240521,163000,3456488000,450000,450000,450000,450000,0
|
|
20240521,162900,3456488000,450000,450000,450000,450000,0
|
|
20240521,162800,3456488000,450000,450000,450000,450000,0
|
|
20240521,162700,3456488000,450000,450000,450000,450000,0
|
|
20240521,162600,3456488000,450000,450000,450000,450000,0
|
|
20240521,162500,3456488000,450000,450000,450000,450000,0
|
|
20240521,162400,3456488000,450000,450000,450000,450000,0
|
|
20240521,162300,3456488000,450000,450000,450000,450000,0
|
|
20240521,162200,3456488000,450000,450000,450000,450000,0
|
|
20240521,162100,3456488000,450000,450000,450000,450000,0
|
|
20240521,162000,3456488000,450000,450000,450000,450000,0
|
|
20240521,161900,3456488000,450000,450000,450000,450000,0
|
|
20240521,161800,3456488000,450000,450000,450000,450000,203
|
|
20240521,161700,3456488000,450000,450000,450000,450000,0
|
|
20240521,161600,3456488000,450000,450000,450000,450000,0
|
|
20240521,161500,3456488000,450000,450000,450000,450000,0
|
|
20240521,161400,3456488000,450000,450000,450000,450000,0
|
|
20240521,161300,3456488000,450000,450000,450000,450000,0
|
|
20240521,161200,3456488000,450000,450000,450000,450000,0
|
|
20240521,161100,3456488000,450000,450000,450000,450000,0
|
|
20240521,161000,3456488000,450000,450000,450000,450000,0
|
|
20240521,160900,3456488000,450000,450000,450000,450000,0
|
|
20240521,160800,3456488000,450000,450000,450000,450000,0
|
|
20240521,160700,3456488000,450000,450000,450000,450000,0
|
|
20240521,160600,3456488000,450000,450000,450000,450000,0
|
|
20240521,160500,3456488000,450000,450000,450000,450000,0
|
|
20240521,160400,3456488000,450000,450000,450000,450000,0
|
|
20240521,160300,3456488000,450000,450000,450000,450000,0
|
|
20240521,160200,3456488000,450000,450000,450000,450000,0
|
|
20240521,160100,3456488000,450000,450000,450000,450000,0
|
|
20240521,160000,3456488000,450000,450000,450000,450000,0
|
|
20240521,155900,3456488000,450000,450000,450000,450000,0
|
|
20240521,155800,3456488000,450000,450000,450000,450000,0
|
|
20240521,155700,3456488000,450000,450000,450000,450000,0
|
|
20240521,155600,3456488000,450000,450000,450000,450000,0
|
|
20240521,155500,3456488000,450000,450000,450000,450000,0
|
|
20240521,155400,3456488000,450000,450000,450000,450000,0
|
|
20240521,155300,3456488000,450000,450000,450000,450000,0
|
|
20240521,155200,3456488000,450000,450000,450000,450000,0
|
|
20240521,155100,3456488000,450000,450000,450000,450000,0
|
|
20240521,155000,3456488000,450000,450000,450000,450000,0
|
|
20240521,154900,3456488000,450000,450000,450000,450000,0
|
|
20240521,154800,3456488000,450000,450000,450000,450000,203
|
|
20240521,154700,3456488000,450000,450000,450000,450000,0
|
|
20240521,154600,3456488000,450000,450000,450000,450000,0
|
|
20240521,154500,3456488000,450000,450000,450000,450000,0
|
|
20240521,154400,3456488000,450000,450000,450000,450000,0
|
|
20240521,154300,3456488000,450000,450000,450000,450000,0
|
|
20240521,154200,3456488000,450000,450000,450000,450000,0
|
|
20240521,154100,3456488000,450000,450000,450000,450000,0
|
|
20240521,154000,3456488000,450000,450000,450000,450000,0
|
|
20240521,153900,3456488000,450000,450000,450000,450000,0
|
|
20240521,153800,3456488000,450000,450000,450000,450000,0
|
|
20240521,153700,3456488000,450000,450000,450000,450000,0
|
|
20240521,153600,3456488000,450000,450000,450000,450000,0
|
|
20240521,153500,3456488000,450000,450000,450000,450000,0
|
|
20240521,153400,3456488000,450000,450000,450000,450000,0
|
|
20240521,153300,3456488000,450000,450000,450000,450000,0
|
|
20240521,153200,3456488000,450000,450000,450000,450000,0
|
|
20240521,153100,3456488000,450000,450000,450000,450000,0
|
|
20240521,153000,3456488000,450000,450000,450000,450000,203
|
|
20240521,152900,3365138000,450500,450500,450500,450500,0
|
|
20240521,152800,3365138000,450500,450500,450500,450500,0
|
|
20240521,152700,3365138000,450500,450500,450500,450500,0
|
|
20240521,152600,3365138000,450500,450500,450500,450500,0
|
|
20240521,152500,3365138000,450500,450500,450500,450500,0
|
|
20240521,152400,3365138000,450500,450500,450500,450500,0
|
|
20240521,152300,3365138000,450500,450500,450500,450500,0
|
|
20240521,152200,3365138000,450500,450500,450500,450500,0
|
|
20240521,152100,3365138000,450500,450500,450500,450500,0
|
|
20240521,152000,3365138000,450500,450500,450500,450500,0
|
|
20240521,151900,3365138000,450500,450000,450500,449500,28
|
|
20240521,151800,3352535500,450000,449000,450000,449000,278
|
|
20240521,151700,3227695500,449000,449000,449000,449000,7
|
|
20240521,151600,3224552500,449500,449000,449500,449000,10
|
|
20240521,151500,3220059000,449500,449000,449500,449000,5
|
|
20240521,151400,3217813500,449000,449000,449000,449000,16
|
|
20240521,151300,3210629500,449000,449500,449500,449000,2
|
|
20240521,151200,3209731000,449500,449500,449500,449500,1
|
|
20240521,151100,3209281500,449000,449500,450000,449000,200
|
|
20240521,151000,3119385500,449500,449500,449500,449500,4
|
|
20240521,150900,3117587500,450000,450000,450000,450000,0
|
|
20240521,150800,3117587500,450000,449500,450000,449500,7
|
|
20240521,150700,3114440500,450000,450000,450000,450000,10
|
|
20240521,150600,3109940500,450000,450000,450000,450000,9
|
|
20240521,150500,3105890500,450000,450000,450000,450000,0
|
|
20240521,150400,3105890500,450000,450000,450000,450000,0
|
|
20240521,150300,3105890500,450000,450000,450000,449500,7
|
|
20240521,150200,3102742500,450000,449500,450000,449500,4
|
|
20240521,150100,3100944000,449500,449500,449500,449500,0
|
|
20240521,150000,3100944000,449500,449000,449500,449000,13
|
|
20240521,145900,3095101000,449500,449500,450000,449500,14
|
|
20240521,145800,3088807500,449500,449500,449500,449500,6
|
|
20240521,145700,3086110500,449500,449500,449500,449500,3
|
|
20240521,145600,3084762000,449500,449500,449500,449500,0
|
|
20240521,145500,3084762000,449500,449500,449500,449500,1
|
|
20240521,145400,3084312500,449500,450000,450000,449500,2
|
|
20240521,145300,3083413000,450000,450000,450000,450000,4
|
|
20240521,145200,3081613000,450000,450000,450000,450000,3
|
|
20240521,145100,3080263000,450500,450500,450500,450500,1
|
|
20240521,145000,3079812500,450500,450500,450500,450500,2
|
|
20240521,144900,3078911500,450000,451000,451000,450000,3
|
|
20240521,144800,3077560500,450500,450500,450500,450500,3
|
|
20240521,144700,3076209000,450000,450000,450000,450000,28
|
|
20240521,144600,3063609000,450000,449500,450000,449500,19
|
|
20240521,144500,3055067500,449500,449500,449500,448500,80
|
|
20240521,144400,3019153500,449000,449500,449500,449000,7
|
|
20240521,144300,3016010000,449500,449500,449500,449500,0
|
|
20240521,144200,3016010000,449500,449500,449500,449500,1
|
|
20240521,144100,3015560500,449000,449000,449000,449000,1
|
|
20240521,144000,3015111500,449000,449000,449000,449000,3
|
|
20240521,143900,3013764500,449000,449000,449000,449000,7
|
|
20240521,143800,3010621500,449000,449000,449000,449000,2
|
|
20240521,143700,3009723500,449000,449500,449500,449000,126
|
|
20240521,143600,2953148000,449500,449000,449500,449000,4
|
|
20240521,143500,2951350500,449000,449000,449000,449000,1
|
|
20240521,143400,2950901500,449000,449000,449000,449000,1
|
|
20240521,143300,2950452500,449500,449500,449500,449500,2
|
|
20240521,143200,2949553500,449000,449000,449500,449000,7
|
|
20240521,143100,2946409000,449500,449500,449500,449500,3
|
|
20240521,143000,2945060500,449500,449000,449500,449000,3
|
|
20240521,142900,2943712500,449500,449000,449500,449000,7
|
|
20240521,142800,2940569000,449500,449000,449500,449000,5
|
|
20240521,142700,2938323000,449000,449000,449000,449000,0
|
|
20240521,142600,2938323000,449000,449000,449000,449000,7
|
|
20240521,142500,2935180000,449000,449000,449000,449000,0
|
|
20240521,142400,2935180000,449000,449000,449000,449000,1
|
|
20240521,142300,2934731000,449500,449500,449500,449000,26
|
|
20240521,142200,2923054500,449500,449500,449500,449000,5
|
|
20240521,142100,2920808000,449000,449000,449000,449000,3
|
|
20240521,142000,2919461000,449000,449500,449500,449000,2
|
|
20240521,141900,2918562500,449000,449000,449500,449000,8
|
|
20240521,141800,2914969500,449000,449500,449500,449000,9
|
|
20240521,141700,2910928000,449500,449000,449500,449000,6
|
|
20240521,141600,2908232000,449000,449000,449000,449000,1
|
|
20240521,141500,2907783000,449000,449000,449500,449000,11
|
|
20240521,141400,2902841500,449500,449500,449500,449000,43
|
|
20240521,141300,2883515000,449500,449500,449500,449500,0
|
|
20240521,141200,2883515000,449500,449500,449500,449500,0
|
|
20240521,141100,2883515000,449500,450000,450000,449500,6
|
|
20240521,141000,2880817000,449500,449500,449500,449500,1
|
|
20240521,140900,2880367500,449500,449500,449500,449500,3
|
|
20240521,140800,2879019000,449500,449500,449500,449500,1
|
|
20240521,140700,2878569500,449500,450000,450000,449500,16
|
|
20240521,140600,2871371500,450000,449500,450000,449500,3
|
|
20240521,140500,2870022500,449500,449500,449500,449500,0
|
|
20240521,140400,2870022500,449500,449500,449500,449500,7
|
|
20240521,140300,2866876000,450000,450000,450000,450000,0
|
|
20240521,140200,2866876000,450000,450000,450000,450000,0
|
|
20240521,140100,2866876000,450000,450000,450000,450000,1
|
|
20240521,140000,2866426000,450000,450000,450000,450000,1
|
|
20240521,135900,2865976000,450000,450000,450000,450000,3
|
|
20240521,135800,2864626000,449500,449500,449500,449500,5
|
|
20240521,135700,2862378500,450000,450000,450000,450000,1
|
|
20240521,135600,2861928500,450000,449500,450000,449500,5
|
|
20240521,135500,2859680500,449500,449500,449500,449500,0
|
|
20240521,135400,2859680500,449500,449500,449500,449500,1
|
|
20240521,135300,2859231000,449500,450000,450000,449500,2
|
|
20240521,135200,2858331500,449500,449500,449500,449500,1
|
|
20240521,135100,2857882000,450000,450000,450000,450000,3
|
|
20240521,135000,2856532000,450000,450000,450000,450000,4
|
|
20240521,134900,2854732000,450500,450000,450500,450000,17
|
|
20240521,134800,2847074000,450000,450500,450500,450000,4
|
|
20240521,134700,2845272500,450500,450500,450500,450500,2
|
|
20240521,134600,2844371500,451000,451000,451000,451000,78
|
|
20240521,134500,2809193500,451000,451000,451000,451000,1
|
|
20240521,134400,2808742500,451000,451000,451000,451000,1
|
|
20240521,134300,2808291500,451000,451000,451000,451000,1
|
|
20240521,134200,2807840500,451000,451000,451000,451000,0
|
|
20240521,134100,2807840500,451000,451000,451000,451000,0
|
|
20240521,134000,2807840500,451000,451000,451000,451000,7
|
|
20240521,133900,2804683500,451500,451500,452000,451500,40
|
|
20240521,133800,2786623000,452000,452000,452000,452000,0
|
|
20240521,133700,2786623000,452000,452000,452000,452000,2
|
|
20240521,133600,2785719000,452000,452000,452000,452000,0
|
|
20240521,133500,2785719000,452000,452000,452000,452000,3
|
|
20240521,133400,2784363000,452000,451500,452000,451500,12
|
|
20240521,133300,2778943000,451000,451000,451000,451000,8
|
|
20240521,133200,2775335000,451000,451000,451000,451000,17
|
|
20240521,133100,2767668000,451000,451000,451000,451000,12
|
|
20240521,133000,2762256000,451000,451000,451000,451000,1
|
|
20240521,132900,2761805000,451000,451000,451000,451000,15
|
|
20240521,132800,2755040000,451000,451000,451000,451000,8
|
|
20240521,132700,2751432000,451500,451500,451500,451500,0
|
|
20240521,132600,2751432000,451500,451500,451500,451500,0
|
|
20240521,132500,2751432000,451500,451500,451500,451500,0
|
|
20240521,132400,2751432000,451500,451500,451500,451500,1
|
|
20240521,132300,2750980500,451500,452000,452000,451500,5
|
|
20240521,132200,2748721000,452000,452000,452000,452000,0
|
|
20240521,132100,2748721000,452000,452000,452000,452000,1
|
|
20240521,132000,2748269000,451500,451500,451500,451500,10
|
|
20240521,131900,2743754000,451500,451500,451500,451500,2
|
|
20240521,131800,2742851000,452000,452000,452000,452000,0
|
|
20240521,131700,2742851000,452000,452000,452000,452000,3
|
|
20240521,131600,2741495000,452000,452000,452000,452000,9
|
|
20240521,131500,2737427000,452000,452000,452000,452000,14
|
|
20240521,131400,2731099000,452000,452000,452000,452000,10
|
|
20240521,131300,2726579000,451500,451000,451500,451000,19
|
|
20240521,131200,2718002000,451000,451000,451000,451000,0
|
|
20240521,131100,2718002000,451000,451000,451000,451000,25
|
|
20240521,131000,2706727000,451000,450500,451000,450500,25
|
|
20240521,130900,2695461500,450500,450000,450500,450000,74
|
|
20240521,130800,2662156000,450000,449500,450000,449500,90
|
|
20240521,130700,2621696000,449500,449500,449500,449500,5
|
|
20240521,130600,2619448500,449500,449500,449500,449500,8
|
|
20240521,130500,2615852500,449500,449500,450000,449500,6
|
|
20240521,130400,2613155000,449500,449500,449500,449500,3
|
|
20240521,130300,2611806500,449500,449500,449500,449500,0
|
|
20240521,130200,2611806500,449500,449500,449500,449500,2
|
|
20240521,130100,2610907500,449500,450000,450000,449500,12
|
|
20240521,130000,2605513000,449500,450000,450000,449500,3
|
|
20240521,125900,2604163500,450000,449500,450000,449500,3
|
|
20240521,125800,2602814500,449500,449500,449500,449500,1
|
|
20240521,125700,2602365000,449500,449500,449500,449500,4
|
|
20240521,125600,2600567000,449500,449500,449500,449500,2
|
|
20240521,125500,2599668000,450000,450000,450000,450000,1
|
|
20240521,125400,2599218000,449500,449500,449500,449500,1
|
|
20240521,125300,2598768500,449500,450000,450000,449500,3
|
|
20240521,125200,2597419500,450000,450000,450000,450000,2
|
|
20240521,125100,2596519500,450000,450000,450000,450000,37
|
|
20240521,125000,2579869500,450000,450000,450000,450000,2
|
|
20240521,124900,2578969500,450000,450000,450000,450000,5
|
|
20240521,124800,2576719500,450500,450000,450500,450000,10
|
|
20240521,124700,2572219000,450000,450000,450000,450000,2
|
|
20240521,124600,2571319000,450000,450000,450000,450000,4
|
|
20240521,124500,2569519000,450000,450000,450000,450000,0
|
|
20240521,124400,2569519000,450000,450000,450000,450000,25
|
|
20240521,124300,2558269000,450000,450000,450000,450000,0
|
|
20240521,124200,2558269000,450000,450000,450000,450000,40
|
|
20240521,124100,2540269000,450000,450000,450000,450000,1
|
|
20240521,124000,2539819000,450000,450500,450500,450000,8
|
|
20240521,123900,2536218000,450500,450500,450500,450500,0
|
|
20240521,123800,2536218000,450500,450500,450500,450500,0
|
|
20240521,123700,2536218000,450500,450500,450500,450500,13
|
|
20240521,123600,2530361500,450000,450000,450000,450000,1
|
|
20240521,123500,2529911500,450000,450000,450000,450000,0
|
|
20240521,123400,2529911500,450000,450000,450000,450000,1
|
|
20240521,123300,2529461500,450000,450000,450000,450000,2
|
|
20240521,123200,2528561500,450500,450500,450500,450500,1
|
|
20240521,123100,2528111000,450500,450500,450500,450500,29
|
|
20240521,123000,2515046500,450500,450500,450500,450000,4
|
|
20240521,122900,2513245500,450500,450500,450500,450500,3
|
|
20240521,122800,2511894000,450000,450000,450000,450000,5
|
|
20240521,122700,2509644000,450000,450000,450000,450000,2
|
|
20240521,122600,2508744000,450000,450500,450500,450000,3
|
|
20240521,122500,2507393000,450500,450500,450500,450500,1
|
|
20240521,122400,2506942500,450500,450500,450500,450500,1
|
|
20240521,122300,2506492000,450000,450000,450000,450000,0
|
|
20240521,122200,2506492000,450000,450000,450000,450000,0
|
|
20240521,122100,2506492000,450000,450000,450000,450000,2
|
|
20240521,122000,2505592000,450000,450000,450000,450000,0
|
|
20240521,121900,2505592000,450000,450000,450000,450000,16
|
|
20240521,121800,2498392000,450000,449500,450000,449500,18
|
|
20240521,121700,2490292500,450000,449500,450000,449500,9
|
|
20240521,121600,2486244500,449500,449500,449500,449500,2
|
|
20240521,121500,2485345500,449500,449500,449500,449500,0
|
|
20240521,121400,2485345500,449500,449500,449500,449500,5
|
|
20240521,121300,2483098000,449500,449500,449500,449500,0
|
|
20240521,121200,2483098000,449500,449500,449500,449500,3
|
|
20240521,121100,2481749500,450000,450000,450000,450000,1
|
|
20240521,121000,2481299500,450000,450000,450000,449500,7
|
|
20240521,120900,2478150000,449500,449500,449500,449500,0
|
|
20240521,120800,2478150000,449500,449500,449500,449500,11
|
|
20240521,120700,2473205500,449500,449500,450000,449500,29
|
|
20240521,120600,2460169500,449500,449500,449500,449500,0
|
|
20240521,120500,2460169500,449500,449500,449500,449500,2
|
|
20240521,120400,2459270500,449500,450000,450000,449500,7
|
|
20240521,120300,2456123500,450000,450000,450000,449500,7
|
|
20240521,120200,2452974500,449500,449500,449500,449500,1
|
|
20240521,120100,2452525000,450000,449500,450000,449500,4
|
|
20240521,120000,2450726500,449500,449500,450000,449500,5
|
|
20240521,115900,2448478500,449500,449500,449500,449500,0
|
|
20240521,115800,2448478500,449500,449500,449500,449500,3
|
|
20240521,115700,2447130000,449500,450000,450000,449500,225
|
|
20240521,115600,2345894500,450000,450000,450000,450000,0
|
|
20240521,115500,2345894500,450000,450000,450000,450000,5
|
|
20240521,115400,2343644500,450000,450000,450000,450000,0
|
|
20240521,115300,2343644500,450000,450000,450000,450000,11
|
|
20240521,115200,2338694500,450000,450000,450000,450000,2
|
|
20240521,115100,2337794500,450000,450000,450000,450000,3
|
|
20240521,115000,2336444500,450000,450000,450000,450000,0
|
|
20240521,114900,2336444500,450000,450000,450000,450000,3
|
|
20240521,114800,2335094500,450000,450000,450000,450000,10
|
|
20240521,114700,2330594500,450000,450000,450000,450000,1
|
|
20240521,114600,2330144500,450000,450500,450500,450000,57
|
|
20240521,114500,2304493000,450500,450500,450500,450500,6
|
|
20240521,114400,2301790000,450500,450500,450500,450500,10
|
|
20240521,114300,2297285000,450000,450000,450000,450000,3
|
|
20240521,114200,2295935000,450000,450000,450000,450000,2
|
|
20240521,114100,2295035000,450000,451000,451000,450000,2
|
|
20240521,114000,2294134000,451000,451000,451000,451000,1
|
|
20240521,113900,2293683000,450500,450500,450500,450500,0
|
|
20240521,113800,2293683000,450500,450500,450500,450500,8
|
|
20240521,113700,2290079000,450500,450000,450500,450000,9
|
|
20240521,113600,2286025000,450000,450000,450000,450000,2
|
|
20240521,113500,2285125000,450000,450500,450500,450000,15
|
|
20240521,113400,2278368000,450500,450500,450500,450500,1
|
|
20240521,113300,2277917500,450500,450500,450500,450500,8
|
|
20240521,113200,2274313500,451000,451000,451000,451000,0
|
|
20240521,113100,2274313500,451000,451000,451000,451000,1
|
|
20240521,113000,2273862500,451000,450500,451000,450500,3
|
|
20240521,112900,2272510500,451000,451000,451000,451000,1
|
|
20240521,112800,2272059500,450500,450500,450500,450000,26
|
|
20240521,112700,2260354000,450500,450500,450500,450500,1
|
|
20240521,112600,2259903500,451000,451000,451000,451000,11
|
|
20240521,112500,2254942500,451000,451000,451000,451000,1
|
|
20240521,112400,2254491500,451500,451500,451500,451500,0
|
|
20240521,112300,2254491500,451500,451500,451500,451500,1
|
|
20240521,112200,2254040000,451500,451500,451500,451500,1
|
|
20240521,112100,2253588500,451500,451500,451500,451500,1
|
|
20240521,112000,2253137000,451000,451500,451500,451000,2
|
|
20240521,111900,2252234500,451500,451000,451500,451000,2
|
|
20240521,111800,2251332000,451000,451000,451000,451000,5
|
|
20240521,111700,2249077000,451000,451000,451000,451000,1
|
|
20240521,111600,2248626000,451000,451000,451000,451000,2
|
|
20240521,111500,2247724000,451000,450500,451000,450500,12
|
|
20240521,111400,2242313000,450500,450500,450500,450500,8
|
|
20240521,111300,2238709000,450500,450500,450500,450500,0
|
|
20240521,111200,2238709000,450500,450500,450500,450500,2
|
|
20240521,111100,2237808000,451000,451000,451000,451000,0
|
|
20240521,111000,2237808000,451000,451000,451000,450000,21
|
|
20240521,110900,2228350500,450500,450500,450500,450000,15
|
|
20240521,110800,2221593500,451000,451000,451000,451000,1
|
|
20240521,110700,2221142500,450000,450500,450500,450000,38
|
|
20240521,110600,2204042000,450000,450000,450000,450000,1
|
|
20240521,110500,2203592000,450000,450000,451000,450000,26
|
|
20240521,110400,2191891000,451000,451000,451000,451000,3
|
|
20240521,110300,2190538000,450500,450500,450500,450000,60
|
|
20240521,110200,2163534000,450500,450500,450500,450500,6
|
|
20240521,110100,2160831000,450000,450000,450500,450000,6
|
|
20240521,110000,2158130500,450500,451000,451000,450500,11
|
|
20240521,105900,2153173000,451000,451000,451000,451000,2
|
|
20240521,105800,2152271000,451500,451500,451500,451500,2
|
|
20240521,105700,2151368000,450500,452000,452000,450500,4
|
|
20240521,105600,2149563500,452000,452000,452000,452000,1
|
|
20240521,105500,2149111500,452000,450500,452000,450500,166
|
|
20240521,105400,2074297000,451000,450500,451000,450500,84
|
|
20240521,105300,2036453500,451000,451500,451500,451000,22
|
|
20240521,105200,2026530500,451500,451000,451500,451000,4
|
|
20240521,105100,2024726000,451000,450500,451000,450500,14
|
|
20240521,105000,2018417500,450500,451000,451000,450500,13
|
|
20240521,104900,2012555000,451500,451000,451500,451000,9
|
|
20240521,104800,2008494000,451000,451500,451500,451000,8
|
|
20240521,104700,2004883500,451500,451500,451500,451500,3
|
|
20240521,104600,2003529000,451500,451000,451500,451000,3
|
|
20240521,104500,2002175500,451500,451500,451500,451000,13
|
|
20240521,104400,1996307000,452000,451500,452000,451500,4
|
|
20240521,104300,1994499500,452000,451500,452000,451500,3
|
|
20240521,104200,1993144000,452000,451500,452000,451500,5
|
|
20240521,104100,1990886000,452000,451500,452000,451500,4
|
|
20240521,104000,1989079000,452000,452500,452500,451500,3
|
|
20240521,103900,1987723000,452000,452000,452000,452000,5
|
|
20240521,103800,1985463000,452000,451500,452000,451500,4
|
|
20240521,103700,1983656000,451000,451000,451000,451000,10
|
|
20240521,103600,1979146000,451000,451000,451500,451000,17
|
|
20240521,103500,1971478500,451000,451500,451500,451000,14
|
|
20240521,103400,1965162500,451500,451500,451500,451500,19
|
|
20240521,103300,1956584000,452000,452000,452000,452000,8
|
|
20240521,103200,1952968000,452000,452500,452500,452000,4
|
|
20240521,103100,1951158500,453000,453000,453000,453000,2
|
|
20240521,103000,1950252500,453000,453000,453000,453000,5
|
|
20240521,102900,1947987500,453000,452000,453000,452000,4
|
|
20240521,102800,1946176500,451500,452500,453000,451500,23
|
|
20240521,102700,1935779500,452500,453000,453000,451500,26
|
|
20240521,102600,1924026500,452000,453000,453000,452000,33
|
|
20240521,102500,1909083500,453000,453000,453000,453000,1
|
|
20240521,102400,1908630500,453000,453000,453000,453000,3
|
|
20240521,102300,1907271500,452500,452500,452500,452500,5
|
|
20240521,102200,1905009000,452000,452000,452000,452000,1
|
|
20240521,102100,1904557000,452000,452000,452000,452000,1
|
|
20240521,102000,1904105000,452000,453000,453000,452000,11
|
|
20240521,101900,1899128500,453500,453500,453500,453500,49
|
|
20240521,101800,1876907000,453500,454000,454000,453500,9
|
|
20240521,101700,1872821500,454000,454000,454000,454000,1
|
|
20240521,101600,1872367500,453000,453000,453000,453000,0
|
|
20240521,101500,1872367500,453000,453000,453000,453000,0
|
|
20240521,101400,1872367500,453000,453000,453000,453000,2
|
|
20240521,101300,1871461500,453500,453500,453500,453500,16
|
|
20240521,101200,1864205500,453500,453000,453500,453000,53
|
|
20240521,101100,1840196000,452500,452500,452500,452500,2
|
|
20240521,101000,1839291000,453000,452000,453000,452000,26
|
|
20240521,100900,1827532000,451500,451500,451500,451500,0
|
|
20240521,100800,1827532000,451500,451500,451500,451500,2
|
|
20240521,100700,1826629000,451500,452000,452000,451500,5
|
|
20240521,100600,1824370000,452000,452000,452000,452000,5
|
|
20240521,100500,1822110000,452000,452000,452000,452000,63
|
|
20240521,100400,1793634000,452000,452000,452000,452000,5
|
|
20240521,100300,1791374000,452500,452500,452500,452500,0
|
|
20240521,100200,1791374000,452500,452500,452500,452000,4
|
|
20240521,100100,1789564500,453500,453000,453500,452500,42
|
|
20240521,100000,1770539500,453000,453500,453500,453000,3
|
|
20240521,095900,1769179500,453000,453000,453000,453000,0
|
|
20240521,095800,1769179500,453000,453000,453000,453000,2
|
|
20240521,095700,1768273500,453000,453000,453000,453000,0
|
|
20240521,095600,1768273500,453000,453000,453000,453000,2
|
|
20240521,095500,1767367500,453000,453500,453500,453000,11
|
|
20240521,095400,1762384000,453000,453000,453500,453000,44
|
|
20240521,095300,1742447000,453000,452000,453000,452000,123
|
|
20240521,095200,1686841500,452000,452000,452000,452000,7
|
|
20240521,095100,1683677500,452000,452500,452500,452000,6
|
|
20240521,095000,1680964500,451500,451500,452500,451500,12
|
|
20240521,094900,1675540500,451500,451000,451500,451000,18
|
|
20240521,094800,1667417500,451000,451000,451000,450500,30
|
|
20240521,094700,1653893000,451000,453000,453000,451000,90
|
|
20240521,094600,1613204000,453000,453500,453500,453000,10
|
|
20240521,094500,1608671000,453500,454000,454000,453500,57
|
|
20240521,094400,1582820500,453500,454000,454500,453500,22
|
|
20240521,094300,1572832500,454000,454000,454000,453500,54
|
|
20240521,094200,1548327000,454000,454000,454000,454000,1
|
|
20240521,094100,1547873000,454000,454000,454000,454000,13
|
|
20240521,094000,1541971000,454500,454500,454500,454500,3
|
|
20240521,093900,1540607500,454500,454500,454500,454500,101
|
|
20240521,093800,1494703000,454500,456000,456000,454500,43
|
|
20240521,093700,1475129500,456000,455500,456000,455500,4
|
|
20240521,093600,1473307000,455500,454500,455500,454500,94
|
|
20240521,093500,1430495000,454500,454500,454500,454500,1
|
|
20240521,093400,1430040500,456000,455000,456000,455000,4
|
|
20240521,093300,1428219500,454500,457000,457000,454000,219
|
|
20240521,093200,1328559000,457000,457000,457000,456500,10
|
|
20240521,093100,1323990500,457000,456500,457500,456500,150
|
|
20240521,093000,1255452500,457000,457000,457500,456500,39
|
|
20240521,092900,1237628000,456500,456000,456500,456000,21
|
|
20240521,092800,1228042500,456000,456500,456500,456000,30
|
|
20240521,092700,1214348500,456000,455500,456000,454000,115
|
|
20240521,092600,1161935000,453500,454500,455500,453500,94
|
|
20240521,092500,1119187000,454500,453000,454500,453000,346
|
|
20240521,092400,962084000,452500,452500,452500,450500,14
|
|
20240521,092300,955755000,452500,451000,452500,450500,12
|
|
20240521,092200,950337500,450500,452000,452500,450500,121
|
|
20240521,092100,895694000,452000,453000,453000,452000,35
|
|
20240521,092000,879856000,453000,452500,453000,452500,17
|
|
20240521,091900,872161500,452500,453000,453000,452500,46
|
|
20240521,091800,851335500,453000,451500,453000,451500,38
|
|
20240521,091700,834142000,451500,450500,451500,450500,43
|
|
20240521,091600,814746500,450000,450500,450500,450000,10
|
|
20240521,091500,810242000,450000,449500,450500,449500,11
|
|
20240521,091400,805292000,450000,447000,450500,447000,298
|
|
20240521,091300,671601000,448000,448000,448500,447000,113
|
|
20240521,091200,621010500,447000,448000,448500,447000,226
|
|
20240521,091100,519950500,448000,448000,448500,447500,141
|
|
20240521,091000,456830000,448000,448000,449000,447500,78
|
|
20240521,090900,421863500,447500,448500,448500,447500,127
|
|
20240521,090800,364967500,448500,449000,449000,448500,14
|
|
20240521,090700,358687000,448500,450000,450000,448500,157
|
|
20240521,090600,288066500,450500,451000,451000,450000,72
|
|
20240521,090500,255613500,451000,451500,451500,451000,24
|
|
20240521,090400,244786500,451500,451500,452000,451000,26
|
|
20240521,090300,233041000,452000,452000,452500,451500,54
|
|
20240521,090200,208649000,452000,451500,452000,451500,24
|
|
20240521,090100,197812000,451500,452500,452500,451500,20
|
|
20240521,090000,188770500,452500,454500,454500,452000,416
|