591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,184800,3047944000,450000,450000,450000,450000,295
|
|
20240522,184700,3047944000,450000,450000,450000,450000,0
|
|
20240522,184600,3047944000,450000,450000,450000,450000,0
|
|
20240522,184500,3047944000,450000,450000,450000,450000,0
|
|
20240522,184400,3047944000,450000,450000,450000,450000,0
|
|
20240522,184300,3047944000,450000,450000,450000,450000,0
|
|
20240522,184200,3047944000,450000,450000,450000,450000,0
|
|
20240522,184100,3047944000,450000,450000,450000,450000,0
|
|
20240522,184000,3047944000,450000,450000,450000,450000,0
|
|
20240522,183900,3047944000,450000,450000,450000,450000,0
|
|
20240522,183800,3047944000,450000,450000,450000,450000,0
|
|
20240522,183700,3047944000,450000,450000,450000,450000,0
|
|
20240522,183600,3047944000,450000,450000,450000,450000,0
|
|
20240522,183500,3047944000,450000,450000,450000,450000,0
|
|
20240522,183400,3047944000,450000,450000,450000,450000,0
|
|
20240522,183300,3047944000,450000,450000,450000,450000,0
|
|
20240522,183200,3047944000,450000,450000,450000,450000,0
|
|
20240522,183100,3047944000,450000,450000,450000,450000,0
|
|
20240522,183000,3047944000,450000,450000,450000,450000,0
|
|
20240522,182900,3047944000,450000,450000,450000,450000,0
|
|
20240522,182800,3047944000,450000,450000,450000,450000,0
|
|
20240522,182700,3047944000,450000,450000,450000,450000,0
|
|
20240522,182600,3047944000,450000,450000,450000,450000,0
|
|
20240522,182500,3047944000,450000,450000,450000,450000,0
|
|
20240522,182400,3047944000,450000,450000,450000,450000,0
|
|
20240522,182300,3047944000,450000,450000,450000,450000,0
|
|
20240522,182200,3047944000,450000,450000,450000,450000,0
|
|
20240522,182100,3047944000,450000,450000,450000,450000,0
|
|
20240522,182000,3047944000,450000,450000,450000,450000,0
|
|
20240522,181900,3047944000,450000,450000,450000,450000,0
|
|
20240522,181800,3047944000,450000,450000,450000,450000,295
|
|
20240522,181700,3047944000,450000,450000,450000,450000,0
|
|
20240522,181600,3047944000,450000,450000,450000,450000,0
|
|
20240522,181500,3047944000,450000,450000,450000,450000,0
|
|
20240522,181400,3047944000,450000,450000,450000,450000,0
|
|
20240522,181300,3047944000,450000,450000,450000,450000,0
|
|
20240522,181200,3047944000,450000,450000,450000,450000,0
|
|
20240522,181100,3047944000,450000,450000,450000,450000,0
|
|
20240522,181000,3047944000,450000,450000,450000,450000,0
|
|
20240522,180900,3047944000,450000,450000,450000,450000,0
|
|
20240522,180800,3047944000,450000,450000,450000,450000,0
|
|
20240522,180700,3047944000,450000,450000,450000,450000,0
|
|
20240522,180600,3047944000,450000,450000,450000,450000,0
|
|
20240522,180500,3047944000,450000,450000,450000,450000,0
|
|
20240522,180400,3047944000,450000,450000,450000,450000,0
|
|
20240522,180300,3047944000,450000,450000,450000,450000,0
|
|
20240522,180200,3047944000,450000,450000,450000,450000,0
|
|
20240522,180100,3047944000,450000,450000,450000,450000,0
|
|
20240522,180000,3047944000,450000,450000,450000,450000,0
|
|
20240522,175900,3047944000,450000,450000,450000,450000,0
|
|
20240522,175800,3047944000,450000,450000,450000,450000,0
|
|
20240522,175700,3047944000,450000,450000,450000,450000,0
|
|
20240522,175600,3047944000,450000,450000,450000,450000,0
|
|
20240522,175500,3047944000,450000,450000,450000,450000,0
|
|
20240522,175400,3047944000,450000,450000,450000,450000,0
|
|
20240522,175300,3047944000,450000,450000,450000,450000,0
|
|
20240522,175200,3047944000,450000,450000,450000,450000,0
|
|
20240522,175100,3047944000,450000,450000,450000,450000,0
|
|
20240522,175000,3047944000,450000,450000,450000,450000,0
|
|
20240522,174900,3047944000,450000,450000,450000,450000,0
|
|
20240522,174800,3047944000,450000,450000,450000,450000,295
|
|
20240522,174700,3047944000,450000,450000,450000,450000,0
|
|
20240522,174600,3047944000,450000,450000,450000,450000,0
|
|
20240522,174500,3047944000,450000,450000,450000,450000,0
|
|
20240522,174400,3047944000,450000,450000,450000,450000,0
|
|
20240522,174300,3047944000,450000,450000,450000,450000,0
|
|
20240522,174200,3047944000,450000,450000,450000,450000,0
|
|
20240522,174100,3047944000,450000,450000,450000,450000,0
|
|
20240522,174000,3047944000,450000,450000,450000,450000,0
|
|
20240522,173900,3047944000,450000,450000,450000,450000,0
|
|
20240522,173800,3047944000,450000,450000,450000,450000,0
|
|
20240522,173700,3047944000,450000,450000,450000,450000,0
|
|
20240522,173600,3047944000,450000,450000,450000,450000,0
|
|
20240522,173500,3047944000,450000,450000,450000,450000,0
|
|
20240522,173400,3047944000,450000,450000,450000,450000,0
|
|
20240522,173300,3047944000,450000,450000,450000,450000,0
|
|
20240522,173200,3047944000,450000,450000,450000,450000,0
|
|
20240522,173100,3047944000,450000,450000,450000,450000,0
|
|
20240522,173000,3047944000,450000,450000,450000,450000,0
|
|
20240522,172900,3047944000,450000,450000,450000,450000,0
|
|
20240522,172800,3047944000,450000,450000,450000,450000,0
|
|
20240522,172700,3047944000,450000,450000,450000,450000,0
|
|
20240522,172600,3047944000,450000,450000,450000,450000,0
|
|
20240522,172500,3047944000,450000,450000,450000,450000,0
|
|
20240522,172400,3047944000,450000,450000,450000,450000,0
|
|
20240522,172300,3047944000,450000,450000,450000,450000,0
|
|
20240522,172200,3047944000,450000,450000,450000,450000,0
|
|
20240522,172100,3047944000,450000,450000,450000,450000,0
|
|
20240522,172000,3047944000,450000,450000,450000,450000,0
|
|
20240522,171900,3047944000,450000,450000,450000,450000,0
|
|
20240522,171800,3047944000,450000,450000,450000,450000,295
|
|
20240522,171700,3047944000,450000,450000,450000,450000,0
|
|
20240522,171600,3047944000,450000,450000,450000,450000,0
|
|
20240522,171500,3047944000,450000,450000,450000,450000,0
|
|
20240522,171400,3047944000,450000,450000,450000,450000,0
|
|
20240522,171300,3047944000,450000,450000,450000,450000,0
|
|
20240522,171200,3047944000,450000,450000,450000,450000,0
|
|
20240522,171100,3047944000,450000,450000,450000,450000,0
|
|
20240522,171000,3047944000,450000,450000,450000,450000,0
|
|
20240522,170900,3047944000,450000,450000,450000,450000,0
|
|
20240522,170800,3047944000,450000,450000,450000,450000,0
|
|
20240522,170700,3047944000,450000,450000,450000,450000,0
|
|
20240522,170600,3047944000,450000,450000,450000,450000,0
|
|
20240522,170500,3047944000,450000,450000,450000,450000,0
|
|
20240522,170400,3047944000,450000,450000,450000,450000,0
|
|
20240522,170300,3047944000,450000,450000,450000,450000,0
|
|
20240522,170200,3047944000,450000,450000,450000,450000,0
|
|
20240522,170100,3047944000,450000,450000,450000,450000,0
|
|
20240522,170000,3047944000,450000,450000,450000,450000,0
|
|
20240522,165900,3047944000,450000,450000,450000,450000,0
|
|
20240522,165800,3047944000,450000,450000,450000,450000,0
|
|
20240522,165700,3047944000,450000,450000,450000,450000,0
|
|
20240522,165600,3047944000,450000,450000,450000,450000,0
|
|
20240522,165500,3047944000,450000,450000,450000,450000,0
|
|
20240522,165400,3047944000,450000,450000,450000,450000,0
|
|
20240522,165300,3047944000,450000,450000,450000,450000,0
|
|
20240522,165200,3047944000,450000,450000,450000,450000,0
|
|
20240522,165100,3047944000,450000,450000,450000,450000,0
|
|
20240522,165000,3047944000,450000,450000,450000,450000,0
|
|
20240522,164900,3047944000,450000,450000,450000,450000,0
|
|
20240522,164800,3047944000,450000,450000,450000,450000,295
|
|
20240522,164700,3047944000,450000,450000,450000,450000,0
|
|
20240522,164600,3047944000,450000,450000,450000,450000,0
|
|
20240522,164500,3047944000,450000,450000,450000,450000,0
|
|
20240522,164400,3047944000,450000,450000,450000,450000,0
|
|
20240522,164300,3047944000,450000,450000,450000,450000,0
|
|
20240522,164200,3047944000,450000,450000,450000,450000,0
|
|
20240522,164100,3047944000,450000,450000,450000,450000,0
|
|
20240522,164000,3047944000,450000,450000,450000,450000,0
|
|
20240522,163900,3047944000,450000,450000,450000,450000,0
|
|
20240522,163800,3047944000,450000,450000,450000,450000,0
|
|
20240522,163700,3047944000,450000,450000,450000,450000,0
|
|
20240522,163600,3047944000,450000,450000,450000,450000,0
|
|
20240522,163500,3047944000,450000,450000,450000,450000,0
|
|
20240522,163400,3047944000,450000,450000,450000,450000,0
|
|
20240522,163300,3047944000,450000,450000,450000,450000,0
|
|
20240522,163200,3047944000,450000,450000,450000,450000,0
|
|
20240522,163100,3047944000,450000,450000,450000,450000,0
|
|
20240522,163000,3047944000,450000,450000,450000,450000,0
|
|
20240522,162900,3047944000,450000,450000,450000,450000,0
|
|
20240522,162800,3047944000,450000,450000,450000,450000,0
|
|
20240522,162700,3047944000,450000,450000,450000,450000,0
|
|
20240522,162600,3047944000,450000,450000,450000,450000,0
|
|
20240522,162500,3047944000,450000,450000,450000,450000,0
|
|
20240522,162400,3047944000,450000,450000,450000,450000,0
|
|
20240522,162300,3047944000,450000,450000,450000,450000,0
|
|
20240522,162200,3047944000,450000,450000,450000,450000,0
|
|
20240522,162100,3047944000,450000,450000,450000,450000,0
|
|
20240522,162000,3047944000,450000,450000,450000,450000,0
|
|
20240522,161900,3047944000,450000,450000,450000,450000,0
|
|
20240522,161800,3047944000,450000,450000,450000,450000,295
|
|
20240522,161700,3047944000,450000,450000,450000,450000,0
|
|
20240522,161600,3047944000,450000,450000,450000,450000,0
|
|
20240522,161500,3047944000,450000,450000,450000,450000,0
|
|
20240522,161400,3047944000,450000,450000,450000,450000,0
|
|
20240522,161300,3047944000,450000,450000,450000,450000,0
|
|
20240522,161200,3047944000,450000,450000,450000,450000,0
|
|
20240522,161100,3047944000,450000,450000,450000,450000,0
|
|
20240522,161000,3047944000,450000,450000,450000,450000,0
|
|
20240522,160900,3047944000,450000,450000,450000,450000,0
|
|
20240522,160800,3047944000,450000,450000,450000,450000,0
|
|
20240522,160700,3047944000,450000,450000,450000,450000,0
|
|
20240522,160600,3047944000,450000,450000,450000,450000,0
|
|
20240522,160500,3047944000,450000,450000,450000,450000,0
|
|
20240522,160400,3047944000,450000,450000,450000,450000,0
|
|
20240522,160300,3047944000,450000,450000,450000,450000,0
|
|
20240522,160200,3047944000,450000,450000,450000,450000,0
|
|
20240522,160100,3047944000,450000,450000,450000,450000,0
|
|
20240522,160000,3047944000,450000,450000,450000,450000,0
|
|
20240522,155900,3047944000,450000,450000,450000,450000,0
|
|
20240522,155800,3047944000,450000,450000,450000,450000,0
|
|
20240522,155700,3047944000,450000,450000,450000,450000,0
|
|
20240522,155600,3047944000,450000,450000,450000,450000,0
|
|
20240522,155500,3047944000,450000,450000,450000,450000,0
|
|
20240522,155400,3047944000,450000,450000,450000,450000,0
|
|
20240522,155300,3047944000,450000,450000,450000,450000,0
|
|
20240522,155200,3047944000,450000,450000,450000,450000,0
|
|
20240522,155100,3047944000,450000,450000,450000,450000,0
|
|
20240522,155000,3047944000,450000,450000,450000,450000,0
|
|
20240522,154900,3047944000,450000,450000,450000,450000,0
|
|
20240522,154800,3047944000,450000,450000,450000,450000,295
|
|
20240522,154700,3047944000,450000,450000,450000,450000,0
|
|
20240522,154600,3047944000,450000,450000,450000,450000,0
|
|
20240522,154500,3047944000,450000,450000,450000,450000,0
|
|
20240522,154400,3047944000,450000,450000,450000,450000,0
|
|
20240522,154300,3047944000,450000,450000,450000,450000,0
|
|
20240522,154200,3047944000,450000,450000,450000,450000,0
|
|
20240522,154100,3047944000,450000,450000,450000,450000,0
|
|
20240522,154000,3047944000,450000,450000,450000,450000,0
|
|
20240522,153900,3047944000,450000,450000,450000,450000,0
|
|
20240522,153800,3047944000,450000,450000,450000,450000,0
|
|
20240522,153700,3047944000,450000,450000,450000,450000,0
|
|
20240522,153600,3047944000,450000,450000,450000,450000,0
|
|
20240522,153500,3047944000,450000,450000,450000,450000,0
|
|
20240522,153400,3047944000,450000,450000,450000,450000,0
|
|
20240522,153300,3047944000,450000,450000,450000,450000,0
|
|
20240522,153200,3047944000,450000,450000,450000,450000,0
|
|
20240522,153100,3047944000,450000,450000,450000,450000,0
|
|
20240522,153000,3047944000,450000,450000,450000,450000,295
|
|
20240522,152900,2915194000,451000,451000,451000,451000,0
|
|
20240522,152800,2915194000,451000,451000,451000,451000,0
|
|
20240522,152700,2915194000,451000,451000,451000,451000,0
|
|
20240522,152600,2915194000,451000,451000,451000,451000,0
|
|
20240522,152500,2915194000,451000,451000,451000,451000,0
|
|
20240522,152400,2915194000,451000,451000,451000,451000,0
|
|
20240522,152300,2915194000,451000,451000,451000,451000,0
|
|
20240522,152200,2915194000,451000,451000,451000,451000,0
|
|
20240522,152100,2915194000,451000,451000,451000,451000,0
|
|
20240522,152000,2915194000,451000,451000,451000,451000,0
|
|
20240522,151900,2915194000,451000,451500,452000,451000,26
|
|
20240522,151800,2903454000,452000,452000,452000,451500,6
|
|
20240522,151700,2900742500,451500,451500,451500,451500,0
|
|
20240522,151600,2900742500,451500,451000,451500,451000,4
|
|
20240522,151500,2898937000,451000,451000,451000,451000,2
|
|
20240522,151400,2898035000,451000,451000,451000,451000,3
|
|
20240522,151300,2896682000,451500,451500,451500,451500,0
|
|
20240522,151200,2896682000,451500,451000,451500,450500,14
|
|
20240522,151100,2890371000,451000,451000,451000,450500,66
|
|
20240522,151000,2860624000,451000,451000,451000,451000,5
|
|
20240522,150900,2858369000,451500,451500,451500,451500,16
|
|
20240522,150800,2851145000,452000,452000,452000,452000,1
|
|
20240522,150700,2850693000,452000,452000,452000,452000,0
|
|
20240522,150600,2850693000,452000,452000,452000,452000,0
|
|
20240522,150500,2850693000,452000,452000,452000,452000,0
|
|
20240522,150400,2850693000,452000,452000,452000,452000,1
|
|
20240522,150300,2850241000,452000,452000,452000,452000,5
|
|
20240522,150200,2847981000,452500,452500,452500,452500,1
|
|
20240522,150100,2847528500,453000,453000,453000,453000,0
|
|
20240522,150000,2847528500,453000,453000,453000,451500,21
|
|
20240522,145900,2838024500,452500,451500,452500,451500,2
|
|
20240522,145800,2837120500,453000,453000,453000,453000,0
|
|
20240522,145700,2837120500,453000,453000,453000,453000,1
|
|
20240522,145600,2836667500,453000,452500,453000,452500,12
|
|
20240522,145500,2831237000,452500,452500,452500,452500,0
|
|
20240522,145400,2831237000,452500,452500,452500,452500,0
|
|
20240522,145300,2831237000,452500,452500,452500,452500,1
|
|
20240522,145200,2830784500,453000,452500,453000,451500,97
|
|
20240522,145100,2786892500,453000,453000,453000,453000,0
|
|
20240522,145000,2786892500,453000,453000,453000,453000,0
|
|
20240522,144900,2786892500,453000,453000,453000,453000,2
|
|
20240522,144800,2785986500,452500,452500,452500,452500,0
|
|
20240522,144700,2785986500,452500,452500,452500,452500,2
|
|
20240522,144600,2785081500,451500,453000,453000,451500,12
|
|
20240522,144500,2779662000,453000,452000,453000,452000,3
|
|
20240522,144400,2778305000,452000,452000,452000,452000,3
|
|
20240522,144300,2776949000,452000,452000,452000,452000,2
|
|
20240522,144200,2776045000,452000,453000,453000,452000,5
|
|
20240522,144100,2773784000,452000,452000,452000,452000,1
|
|
20240522,144000,2773332000,452000,452500,452500,452000,4
|
|
20240522,143900,2771523500,453000,453000,453000,453000,3
|
|
20240522,143800,2770164500,453000,453000,453000,453000,1
|
|
20240522,143700,2769711500,452500,452500,452500,452500,2
|
|
20240522,143600,2768806500,452500,452500,452500,452500,1
|
|
20240522,143500,2768354000,452500,452500,452500,452000,9
|
|
20240522,143400,2764282000,452500,452000,452500,452000,4
|
|
20240522,143300,2762473500,452000,452000,452000,452000,2
|
|
20240522,143200,2761569500,452500,452500,452500,452500,0
|
|
20240522,143100,2761569500,452500,452500,452500,452500,1
|
|
20240522,143000,2761117000,452000,452000,452000,452000,0
|
|
20240522,142900,2761117000,452000,452000,452500,452000,30
|
|
20240522,142800,2747552000,451500,452000,452000,451500,6
|
|
20240522,142700,2744840500,452000,451500,452000,451500,3
|
|
20240522,142600,2743485000,451500,451500,451500,451500,6
|
|
20240522,142500,2740776000,452000,452000,452000,452000,0
|
|
20240522,142400,2740776000,452000,452000,452000,452000,1
|
|
20240522,142300,2740324000,452000,452000,452000,452000,3
|
|
20240522,142200,2738968000,452000,452000,452000,452000,1
|
|
20240522,142100,2738516000,451500,451500,452000,451500,10
|
|
20240522,142000,2734000500,452000,452500,452500,452000,47
|
|
20240522,141900,2712752500,452500,452500,452500,452500,3
|
|
20240522,141800,2711395000,452500,452500,452500,452500,0
|
|
20240522,141700,2711395000,452500,452500,452500,452500,1
|
|
20240522,141600,2710942500,452500,452500,452500,452500,2
|
|
20240522,141500,2710037500,452000,452500,452500,452000,3
|
|
20240522,141400,2708681000,452000,452000,452000,452000,2
|
|
20240522,141300,2707777000,452000,452000,452500,452000,4
|
|
20240522,141200,2705968000,452500,452500,452500,452500,0
|
|
20240522,141100,2705968000,452500,452000,452500,452000,2
|
|
20240522,141000,2705063500,452500,452500,452500,452500,2
|
|
20240522,140900,2704158500,452500,452000,452500,452000,5
|
|
20240522,140800,2701897500,452500,452000,452500,452000,2
|
|
20240522,140700,2700993000,452000,452000,452500,452000,14
|
|
20240522,140600,2694664000,452000,452500,452500,452000,4
|
|
20240522,140500,2692855500,452500,452000,452500,452000,5
|
|
20240522,140400,2690595000,452000,452500,452500,452000,47
|
|
20240522,140300,2669350000,452000,452000,452000,452000,1
|
|
20240522,140200,2668898000,452500,452500,452500,452500,3
|
|
20240522,140100,2667540500,452500,452500,452500,452500,7
|
|
20240522,140000,2664373000,452500,452500,452500,452500,7
|
|
20240522,135900,2661205500,452500,452000,452500,452000,3
|
|
20240522,135800,2659848500,452500,452500,452500,452500,2
|
|
20240522,135700,2658943500,452500,452500,452500,452500,3
|
|
20240522,135600,2657586000,452500,452500,452500,452500,1
|
|
20240522,135500,2657133500,452500,452500,452500,452500,17
|
|
20240522,135400,2649441000,453000,453000,453000,453000,1
|
|
20240522,135300,2648988000,452500,452500,452500,452500,1
|
|
20240522,135200,2648535500,453000,452500,453000,452500,3
|
|
20240522,135100,2647177000,453000,453000,453000,453000,17
|
|
20240522,135000,2639476000,453000,453000,453000,453000,1
|
|
20240522,134900,2639023000,452500,453000,453000,452500,74
|
|
20240522,134800,2605504000,453500,453500,453500,453000,10
|
|
20240522,134700,2600973000,453500,453500,453500,453500,36
|
|
20240522,134600,2584647000,454000,454000,454000,454000,32
|
|
20240522,134500,2570119000,454500,454500,454500,454500,3
|
|
20240522,134400,2568755500,454500,454500,454500,454500,1
|
|
20240522,134300,2568301000,454000,454000,454500,454000,4
|
|
20240522,134200,2566484500,454500,454500,454500,454500,3
|
|
20240522,134100,2565121000,454000,454000,454000,454000,8
|
|
20240522,134000,2561489000,454500,454500,454500,454500,6
|
|
20240522,133900,2558762000,454500,455000,455000,454500,3
|
|
20240522,133800,2557397500,454500,454500,454500,454000,6
|
|
20240522,133700,2554672000,454500,454500,454500,454500,8
|
|
20240522,133600,2551036000,454000,454000,454000,454000,9
|
|
20240522,133500,2546950000,454500,454500,454500,454500,8
|
|
20240522,133400,2543314000,454000,454500,454500,454000,10
|
|
20240522,133300,2538769500,454500,454500,454500,454000,37
|
|
20240522,133200,2521970000,454000,454000,454500,454000,21
|
|
20240522,133100,2512435500,454500,455000,455000,454500,16
|
|
20240522,133000,2505162000,455000,456000,456000,455000,113
|
|
20240522,132900,2453723500,455500,456000,456000,455500,3
|
|
20240522,132800,2452356000,456000,456000,456000,456000,5
|
|
20240522,132700,2450076000,456000,456000,456000,455500,3
|
|
20240522,132600,2448708500,456000,456000,456000,456000,1
|
|
20240522,132500,2448252500,456000,456000,456000,456000,1
|
|
20240522,132400,2447796500,456000,456000,456000,456000,1
|
|
20240522,132300,2447340500,456000,456000,456000,456000,0
|
|
20240522,132200,2447340500,456000,456000,456000,456000,4
|
|
20240522,132100,2445516500,456000,456000,456000,455500,31
|
|
20240522,132000,2431381000,456000,456500,456500,456000,8
|
|
20240522,131900,2427730000,456500,456500,456500,456500,2
|
|
20240522,131800,2426817000,456500,456500,456500,456500,25
|
|
20240522,131700,2415404500,457000,457000,457000,457000,12
|
|
20240522,131600,2409920500,457000,457000,457000,457000,0
|
|
20240522,131500,2409920500,457000,456500,457000,456500,3
|
|
20240522,131400,2408550500,456500,456500,456500,456500,1
|
|
20240522,131300,2408094000,456500,456500,456500,456500,147
|
|
20240522,131200,2340988500,456500,457000,457000,456500,2
|
|
20240522,131100,2340075000,457000,457000,457000,457000,16
|
|
20240522,131000,2332763000,457000,456500,457000,456500,2
|
|
20240522,130900,2331849500,457000,457000,457000,457000,3
|
|
20240522,130800,2330478500,456500,456000,456500,456000,12
|
|
20240522,130700,2325005500,456000,456000,456000,456000,70
|
|
20240522,130600,2293085500,456500,456500,456500,456500,9
|
|
20240522,130500,2288977000,456500,456000,456500,456000,3
|
|
20240522,130400,2287608000,456000,456000,456500,456000,57
|
|
20240522,130300,2261602000,456500,456500,456500,456500,6
|
|
20240522,130200,2258863000,456500,456500,456500,456500,0
|
|
20240522,130100,2258863000,456500,456000,456500,456000,20
|
|
20240522,130000,2249741500,456500,457000,457000,456500,17
|
|
20240522,125900,2241980500,457000,456500,457000,456500,6
|
|
20240522,125800,2239241000,457500,457000,457500,457000,76
|
|
20240522,125700,2204483000,457500,457000,457500,457000,2
|
|
20240522,125600,2203568500,457000,457000,457000,457000,2
|
|
20240522,125500,2202654500,457000,457500,457500,457000,21
|
|
20240522,125400,2193052000,458000,457500,458000,457500,80
|
|
20240522,125300,2156448000,457500,456500,457500,456500,109
|
|
20240522,125200,2106658500,456500,456500,456500,456500,3
|
|
20240522,125100,2105289000,456500,456500,456500,456500,37
|
|
20240522,125000,2088398500,456500,456000,456500,456000,201
|
|
20240522,124900,1996739500,455500,454500,455500,454500,341
|
|
20240522,124800,1841640500,454500,454000,454500,454000,173
|
|
20240522,124700,1763094000,454000,454000,454000,454000,70
|
|
20240522,124600,1731314000,453500,453500,454000,453500,17
|
|
20240522,124500,1723604000,454000,454000,454000,454000,4
|
|
20240522,124400,1721788000,454000,454000,454000,454000,0
|
|
20240522,124300,1721788000,454000,454000,454000,454000,4
|
|
20240522,124200,1719972000,454000,454000,454000,454000,0
|
|
20240522,124100,1719972000,454000,454000,454000,454000,0
|
|
20240522,124000,1719972000,454000,454000,454000,454000,4
|
|
20240522,123900,1718156000,454000,454000,454000,454000,2
|
|
20240522,123800,1717248000,454000,454000,454000,454000,2
|
|
20240522,123700,1716340000,454000,454000,454000,454000,0
|
|
20240522,123600,1716340000,454000,454000,454000,454000,2
|
|
20240522,123500,1715432000,453500,453500,453500,453500,1
|
|
20240522,123400,1714978500,453500,454000,454000,453500,3
|
|
20240522,123300,1713617000,453500,453500,453500,453500,0
|
|
20240522,123200,1713617000,453500,453500,454000,453500,3
|
|
20240522,123100,1712256000,453500,453500,453500,453500,7
|
|
20240522,123000,1709081500,454000,453500,454000,453500,11
|
|
20240522,122900,1704092500,454000,454000,454000,454000,1
|
|
20240522,122800,1703638500,454000,453500,454000,453500,3
|
|
20240522,122700,1702277000,454000,454000,454000,454000,0
|
|
20240522,122600,1702277000,454000,454000,454000,454000,2
|
|
20240522,122500,1701369000,454000,454000,454000,454000,1
|
|
20240522,122400,1700915000,454000,454000,454000,454000,0
|
|
20240522,122300,1700915000,454000,454000,454000,454000,0
|
|
20240522,122200,1700915000,454000,454000,454000,454000,2
|
|
20240522,122100,1700007000,454000,454000,454000,453500,26
|
|
20240522,122000,1688205000,453500,453500,453500,453500,1
|
|
20240522,121900,1687751500,453500,453500,453500,453500,1
|
|
20240522,121800,1687298000,453500,454000,454000,453500,14
|
|
20240522,121700,1680943000,453500,453500,453500,453500,1
|
|
20240522,121600,1680489500,453500,453500,453500,453500,2
|
|
20240522,121500,1679582500,454000,454000,454000,454000,3
|
|
20240522,121400,1678220500,454000,454000,454000,454000,3
|
|
20240522,121300,1676858500,454000,454000,454000,454000,1
|
|
20240522,121200,1676404500,454000,454000,454000,454000,1
|
|
20240522,121100,1675950500,454000,454000,454000,454000,1
|
|
20240522,121000,1675496500,454000,453500,454000,453500,42
|
|
20240522,120900,1656449000,454000,454000,454000,454000,4
|
|
20240522,120800,1654633000,454000,454000,454000,454000,1
|
|
20240522,120700,1654179000,454000,454000,454000,454000,1
|
|
20240522,120600,1653725000,453500,453500,453500,453500,1
|
|
20240522,120500,1653271500,454000,454000,454000,454000,0
|
|
20240522,120400,1653271500,454000,454000,454000,454000,0
|
|
20240522,120300,1653271500,454000,454000,454000,454000,3
|
|
20240522,120200,1651909500,454000,454000,454000,454000,0
|
|
20240522,120100,1651909500,454000,453500,454000,453500,6
|
|
20240522,120000,1649187500,454000,454000,454000,454000,9
|
|
20240522,115900,1645101500,454000,454000,454000,454000,1
|
|
20240522,115800,1644647500,454000,454000,454000,454000,1
|
|
20240522,115700,1644193500,453500,453500,453500,453500,0
|
|
20240522,115600,1644193500,453500,453500,454000,453500,7
|
|
20240522,115500,1641018500,453500,453500,453500,453500,36
|
|
20240522,115400,1624692500,454000,454000,454000,454000,2
|
|
20240522,115300,1623784500,454000,454000,454000,454000,1
|
|
20240522,115200,1623330500,454000,454000,454000,453500,3
|
|
20240522,115100,1621969000,453500,453500,453500,453500,70
|
|
20240522,115000,1590224000,453500,453500,453500,453500,51
|
|
20240522,114900,1567095500,454000,454000,454000,454000,1
|
|
20240522,114800,1566641500,453500,454000,454000,453500,2
|
|
20240522,114700,1565734000,454000,454000,454000,454000,0
|
|
20240522,114600,1565734000,454000,454000,454000,454000,36
|
|
20240522,114500,1549390000,454000,453500,454000,453500,4
|
|
20240522,114400,1547574500,453500,453500,453500,453500,2
|
|
20240522,114300,1546667500,454000,454000,454000,454000,0
|
|
20240522,114200,1546667500,454000,454000,454000,454000,1
|
|
20240522,114100,1546213500,454000,454000,454000,454000,0
|
|
20240522,114000,1546213500,454000,454000,454000,454000,0
|
|
20240522,113900,1546213500,454000,454000,454000,454000,0
|
|
20240522,113800,1546213500,454000,454000,454000,453500,3
|
|
20240522,113700,1544852000,453500,453500,453500,453500,2
|
|
20240522,113600,1543945000,454000,454000,454000,454000,0
|
|
20240522,113500,1543945000,454000,454000,454000,454000,0
|
|
20240522,113400,1543945000,454000,454000,454000,453500,17
|
|
20240522,113300,1536227500,453500,453500,453500,453500,1
|
|
20240522,113200,1535774000,453500,453500,453500,453500,6
|
|
20240522,113100,1533053000,453500,453500,453500,453500,10
|
|
20240522,113000,1528518000,453500,453000,453500,453000,2
|
|
20240522,112900,1527611500,453000,453000,453000,453000,1
|
|
20240522,112800,1527158500,453500,453500,453500,453500,0
|
|
20240522,112700,1527158500,453500,453500,453500,453500,2
|
|
20240522,112600,1526251500,453000,453000,453000,453000,1
|
|
20240522,112500,1525798500,453500,453500,453500,453500,0
|
|
20240522,112400,1525798500,453500,453000,453500,453000,4
|
|
20240522,112300,1523985000,453000,453000,453000,453000,1
|
|
20240522,112200,1523532000,453500,453500,453500,453500,0
|
|
20240522,112100,1523532000,453500,453500,453500,453500,24
|
|
20240522,112000,1512648000,454000,454000,454000,454000,2
|
|
20240522,111900,1511740000,453500,453500,453500,453500,1
|
|
20240522,111800,1511286500,453500,453500,453500,453500,0
|
|
20240522,111700,1511286500,453500,453500,453500,453500,0
|
|
20240522,111600,1511286500,453500,453500,454000,453500,4
|
|
20240522,111500,1509472000,453500,453500,453500,453500,0
|
|
20240522,111400,1509472000,453500,453500,453500,453500,10
|
|
20240522,111300,1504937000,453500,453500,454000,453500,62
|
|
20240522,111200,1476819500,453500,453500,453500,453500,7
|
|
20240522,111100,1473645000,454000,454000,454000,454000,0
|
|
20240522,111000,1473645000,454000,453500,454000,453500,2
|
|
20240522,110900,1472737500,454000,453500,454000,453500,27
|
|
20240522,110800,1460480000,453500,454000,454000,453500,2
|
|
20240522,110700,1459572500,453500,453500,453500,453500,3
|
|
20240522,110600,1458212000,454000,454000,454000,454000,1
|
|
20240522,110500,1457758000,453500,453500,453500,453500,9
|
|
20240522,110400,1453676500,454000,453500,454000,453500,6
|
|
20240522,110300,1450953000,453500,453000,453500,453000,14
|
|
20240522,110200,1444605000,453500,453500,453500,453500,1
|
|
20240522,110100,1444151500,453500,453000,453500,453000,4
|
|
20240522,110000,1442338500,453500,453500,453500,453500,1
|
|
20240522,105900,1441885000,453500,453500,453500,453500,2
|
|
20240522,105800,1440978000,453500,453000,453500,453000,6
|
|
20240522,105700,1438259500,453000,453000,453000,453000,1
|
|
20240522,105600,1437806500,453500,453500,453500,453500,3
|
|
20240522,105500,1436446000,453500,453500,453500,453500,1
|
|
20240522,105400,1435992500,453000,453000,453000,453000,2
|
|
20240522,105300,1435086500,453500,453500,453500,453500,0
|
|
20240522,105200,1435086500,453500,453500,453500,453500,0
|
|
20240522,105100,1435086500,453500,453500,454000,453500,23
|
|
20240522,105000,1424655000,453000,453000,453000,453000,4
|
|
20240522,104900,1422843000,453000,453000,453000,453000,0
|
|
20240522,104800,1422843000,453000,453000,453000,453000,4
|
|
20240522,104700,1421031000,453000,453000,453000,453000,2
|
|
20240522,104600,1420125000,452000,452000,452000,452000,0
|
|
20240522,104500,1420125000,452000,452500,452500,452000,25
|
|
20240522,104400,1408823000,452500,452500,453000,452500,11
|
|
20240522,104300,1403845000,452500,452500,452500,452500,25
|
|
20240522,104200,1392532500,453000,453000,453000,453000,0
|
|
20240522,104100,1392532500,453000,453000,453000,453000,1
|
|
20240522,104000,1392079500,453500,453500,453500,452500,45
|
|
20240522,103900,1371688500,453500,453500,453500,453500,9
|
|
20240522,103800,1367607000,453500,453500,453500,453500,60
|
|
20240522,103700,1340397000,453500,453500,453500,453500,81
|
|
20240522,103600,1303663500,453000,453000,453000,453000,2
|
|
20240522,103500,1302757500,453000,453000,453000,453000,1
|
|
20240522,103400,1302304500,453000,453000,453000,453000,2
|
|
20240522,103300,1301398500,453000,453500,453500,453000,2
|
|
20240522,103200,1300492000,453000,453500,453500,453000,2
|
|
20240522,103100,1299585500,453500,453500,453500,453500,2
|
|
20240522,103000,1298678500,453500,453500,453500,453500,1
|
|
20240522,102900,1298225000,453500,453500,453500,453500,1
|
|
20240522,102800,1297771500,453500,453500,453500,453500,0
|
|
20240522,102700,1297771500,453500,453500,453500,453500,1
|
|
20240522,102600,1297318000,453500,453500,453500,453500,2
|
|
20240522,102500,1296411000,453500,453500,453500,453500,0
|
|
20240522,102400,1296411000,453500,453500,453500,453500,9
|
|
20240522,102300,1292329500,453500,453500,453500,453500,2
|
|
20240522,102200,1291422500,454000,454000,454000,454000,2
|
|
20240522,102100,1290514500,454000,454000,454000,454000,2
|
|
20240522,102000,1289606500,454000,454000,454000,454000,2
|
|
20240522,101900,1288698500,454000,454000,454000,453000,14
|
|
20240522,101800,1282352500,454000,454000,454000,454000,1
|
|
20240522,101700,1281898500,454000,453500,454000,453500,32
|
|
20240522,101600,1267375000,454000,454000,454000,454000,0
|
|
20240522,101500,1267375000,454000,453500,454000,453500,18
|
|
20240522,101400,1259211000,454000,453500,454500,453500,7
|
|
20240522,101300,1256035000,454000,454000,454000,454000,15
|
|
20240522,101200,1249225000,454500,454500,454500,454500,1
|
|
20240522,101100,1248770500,454500,454500,454500,454500,0
|
|
20240522,101000,1248770500,454500,454000,454500,454000,42
|
|
20240522,100900,1229699500,454500,454500,454500,454500,0
|
|
20240522,100800,1229699500,454500,454000,454500,454000,2
|
|
20240522,100700,1228791000,454500,454500,454500,454500,1
|
|
20240522,100600,1228336500,454500,454500,454500,454500,0
|
|
20240522,100500,1228336500,454500,454500,454500,454500,1
|
|
20240522,100400,1227882000,454500,454500,454500,454000,9
|
|
20240522,100300,1223794500,454000,454000,454000,454000,2
|
|
20240522,100200,1222886500,454500,454500,454500,454500,1
|
|
20240522,100100,1222432000,454500,454500,454500,454500,37
|
|
20240522,100000,1205615500,454500,454000,454500,454000,34
|
|
20240522,095900,1190165000,454000,453500,454000,453500,7
|
|
20240522,095800,1186988000,453500,453500,453500,453500,8
|
|
20240522,095700,1183360000,454000,454000,454000,454000,5
|
|
20240522,095600,1181090000,454500,454000,454500,454000,12
|
|
20240522,095500,1175641500,454000,454000,454000,454000,3
|
|
20240522,095400,1174279500,454000,454000,454000,454000,16
|
|
20240522,095300,1167015500,454000,453500,454000,453500,22
|
|
20240522,095200,1157034500,453500,452000,453500,452000,24
|
|
20240522,095100,1146185000,453500,453500,453500,453500,0
|
|
20240522,095000,1146185000,453500,452500,453500,452000,5
|
|
20240522,094900,1143920000,452000,453000,453000,452000,20
|
|
20240522,094800,1134867500,453500,453500,453500,453500,8
|
|
20240522,094700,1131239500,453500,453500,453500,453500,0
|
|
20240522,094600,1131239500,453500,453000,453500,453000,3
|
|
20240522,094500,1129880000,453000,453000,453000,453000,13
|
|
20240522,094400,1123991000,453000,453000,453000,453000,5
|
|
20240522,094300,1121726000,453000,453500,453500,453000,3
|
|
20240522,094200,1120366000,453500,453500,453500,453500,11
|
|
20240522,094100,1115377500,454000,453500,454000,453000,12
|
|
20240522,094000,1109935500,454500,454500,454500,454500,0
|
|
20240522,093900,1109935500,454500,454000,454500,453500,22
|
|
20240522,093800,1099951000,454500,454500,454500,454500,3
|
|
20240522,093700,1098587500,454500,454500,454500,454500,100
|
|
20240522,093600,1053137500,455000,455000,455000,455000,7
|
|
20240522,093500,1049952500,454500,454500,454500,454500,81
|
|
20240522,093400,1013138000,454500,455000,455000,454000,335
|
|
20240522,093300,860735500,455500,455000,455500,455000,32
|
|
20240522,093200,846173000,455000,454500,455000,454500,8
|
|
20240522,093100,842535500,455000,455000,455000,455000,37
|
|
20240522,093000,825700500,455000,454000,455000,454000,61
|
|
20240522,092900,797963000,454000,453500,454000,453500,48
|
|
20240522,092800,776176500,453000,452500,453000,452500,154
|
|
20240522,092700,706454000,452500,452000,452500,451500,51
|
|
20240522,092600,683391500,452000,452000,452000,452000,1
|
|
20240522,092500,682939500,452000,449500,452000,449500,167
|
|
20240522,092400,607709500,450000,450000,450000,450000,6
|
|
20240522,092300,605009500,450000,450000,450000,450000,0
|
|
20240522,092200,605009500,450000,450500,450500,450000,214
|
|
20240522,092100,508619500,450500,449500,450500,449500,14
|
|
20240522,092000,502324000,450000,450000,450000,449000,15
|
|
20240522,091900,495581000,449000,450000,450000,449000,4
|
|
20240522,091800,493784000,449000,450000,450000,449000,21
|
|
20240522,091700,484347500,449500,449500,449500,449500,1
|
|
20240522,091600,483898000,449000,449500,449500,449000,20
|
|
20240522,091500,474909000,449500,449500,449500,449500,14
|
|
20240522,091400,468616000,449500,450500,450500,449000,99
|
|
20240522,091300,424064500,450500,450500,450500,450500,6
|
|
20240522,091200,421361500,450500,451500,451500,450500,178
|
|
20240522,091100,340999000,451500,451000,451500,451000,34
|
|
20240522,091000,325655000,451000,449000,451000,449000,325
|
|
20240522,090900,179346500,449000,448500,449000,448500,48
|
|
20240522,090800,157800500,448500,449000,449000,448500,38
|
|
20240522,090700,140749500,449500,449500,450000,449500,55
|
|
20240522,090600,116026500,450000,450500,450500,449500,8
|
|
20240522,090500,112426500,449500,450000,450000,449500,113
|
|
20240522,090400,61580000,450000,449500,450000,449500,7
|
|
20240522,090300,58432500,449000,449500,451500,449000,36
|
|
20240522,090200,42256500,449500,449000,449500,449000,20
|
|
20240522,090100,33269500,449000,449000,449000,449000,12
|
|
20240522,090000,27881500,448500,450000,450000,448500,62
|