591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,184800,2766725500,442500,442500,442500,442500,299
|
|
20240523,184700,2766725500,442500,442500,442500,442500,0
|
|
20240523,184600,2766725500,442500,442500,442500,442500,0
|
|
20240523,184500,2766725500,442500,442500,442500,442500,0
|
|
20240523,184400,2766725500,442500,442500,442500,442500,0
|
|
20240523,184300,2766725500,442500,442500,442500,442500,0
|
|
20240523,184200,2766725500,442500,442500,442500,442500,0
|
|
20240523,184100,2766725500,442500,442500,442500,442500,0
|
|
20240523,184000,2766725500,442500,442500,442500,442500,0
|
|
20240523,183900,2766725500,442500,442500,442500,442500,0
|
|
20240523,183800,2766725500,442500,442500,442500,442500,0
|
|
20240523,183700,2766725500,442500,442500,442500,442500,0
|
|
20240523,183600,2766725500,442500,442500,442500,442500,0
|
|
20240523,183500,2766725500,442500,442500,442500,442500,0
|
|
20240523,183400,2766725500,442500,442500,442500,442500,0
|
|
20240523,183300,2766725500,442500,442500,442500,442500,0
|
|
20240523,183200,2766725500,442500,442500,442500,442500,0
|
|
20240523,183100,2766725500,442500,442500,442500,442500,0
|
|
20240523,183000,2766725500,442500,442500,442500,442500,0
|
|
20240523,182900,2766725500,442500,442500,442500,442500,0
|
|
20240523,182800,2766725500,442500,442500,442500,442500,0
|
|
20240523,182700,2766725500,442500,442500,442500,442500,0
|
|
20240523,182600,2766725500,442500,442500,442500,442500,0
|
|
20240523,182500,2766725500,442500,442500,442500,442500,0
|
|
20240523,182400,2766725500,442500,442500,442500,442500,0
|
|
20240523,182300,2766725500,442500,442500,442500,442500,0
|
|
20240523,182200,2766725500,442500,442500,442500,442500,0
|
|
20240523,182100,2766725500,442500,442500,442500,442500,0
|
|
20240523,182000,2766725500,442500,442500,442500,442500,0
|
|
20240523,181900,2766725500,442500,442500,442500,442500,0
|
|
20240523,181800,2766725500,442500,442500,442500,442500,299
|
|
20240523,181700,2766725500,442500,442500,442500,442500,0
|
|
20240523,181600,2766725500,442500,442500,442500,442500,0
|
|
20240523,181500,2766725500,442500,442500,442500,442500,0
|
|
20240523,181400,2766725500,442500,442500,442500,442500,0
|
|
20240523,181300,2766725500,442500,442500,442500,442500,0
|
|
20240523,181200,2766725500,442500,442500,442500,442500,0
|
|
20240523,181100,2766725500,442500,442500,442500,442500,0
|
|
20240523,181000,2766725500,442500,442500,442500,442500,0
|
|
20240523,180900,2766725500,442500,442500,442500,442500,0
|
|
20240523,180800,2766725500,442500,442500,442500,442500,0
|
|
20240523,180700,2766725500,442500,442500,442500,442500,0
|
|
20240523,180600,2766725500,442500,442500,442500,442500,0
|
|
20240523,180500,2766725500,442500,442500,442500,442500,0
|
|
20240523,180400,2766725500,442500,442500,442500,442500,0
|
|
20240523,180300,2766725500,442500,442500,442500,442500,0
|
|
20240523,180200,2766725500,442500,442500,442500,442500,0
|
|
20240523,180100,2766725500,442500,442500,442500,442500,0
|
|
20240523,180000,2766725500,442500,442500,442500,442500,0
|
|
20240523,175900,2766725500,442500,442500,442500,442500,0
|
|
20240523,175800,2766725500,442500,442500,442500,442500,0
|
|
20240523,175700,2766725500,442500,442500,442500,442500,0
|
|
20240523,175600,2766725500,442500,442500,442500,442500,0
|
|
20240523,175500,2766725500,442500,442500,442500,442500,0
|
|
20240523,175400,2766725500,442500,442500,442500,442500,0
|
|
20240523,175300,2766725500,442500,442500,442500,442500,0
|
|
20240523,175200,2766725500,442500,442500,442500,442500,0
|
|
20240523,175100,2766725500,442500,442500,442500,442500,0
|
|
20240523,175000,2766725500,442500,442500,442500,442500,0
|
|
20240523,174900,2766725500,442500,442500,442500,442500,0
|
|
20240523,174800,2766725500,442500,442500,442500,442500,299
|
|
20240523,174700,2766725500,442500,442500,442500,442500,0
|
|
20240523,174600,2766725500,442500,442500,442500,442500,0
|
|
20240523,174500,2766725500,442500,442500,442500,442500,0
|
|
20240523,174400,2766725500,442500,442500,442500,442500,0
|
|
20240523,174300,2766725500,442500,442500,442500,442500,0
|
|
20240523,174200,2766725500,442500,442500,442500,442500,0
|
|
20240523,174100,2766725500,442500,442500,442500,442500,0
|
|
20240523,174000,2766725500,442500,442500,442500,442500,0
|
|
20240523,173900,2766725500,442500,442500,442500,442500,0
|
|
20240523,173800,2766725500,442500,442500,442500,442500,0
|
|
20240523,173700,2766725500,442500,442500,442500,442500,0
|
|
20240523,173600,2766725500,442500,442500,442500,442500,0
|
|
20240523,173500,2766725500,442500,442500,442500,442500,0
|
|
20240523,173400,2766725500,442500,442500,442500,442500,0
|
|
20240523,173300,2766725500,442500,442500,442500,442500,0
|
|
20240523,173200,2766725500,442500,442500,442500,442500,0
|
|
20240523,173100,2766725500,442500,442500,442500,442500,0
|
|
20240523,173000,2766725500,442500,442500,442500,442500,0
|
|
20240523,172900,2766725500,442500,442500,442500,442500,0
|
|
20240523,172800,2766725500,442500,442500,442500,442500,0
|
|
20240523,172700,2766725500,442500,442500,442500,442500,0
|
|
20240523,172600,2766725500,442500,442500,442500,442500,0
|
|
20240523,172500,2766725500,442500,442500,442500,442500,0
|
|
20240523,172400,2766725500,442500,442500,442500,442500,0
|
|
20240523,172300,2766725500,442500,442500,442500,442500,0
|
|
20240523,172200,2766725500,442500,442500,442500,442500,0
|
|
20240523,172100,2766725500,442500,442500,442500,442500,0
|
|
20240523,172000,2766725500,442500,442500,442500,442500,0
|
|
20240523,171900,2766725500,442500,442500,442500,442500,0
|
|
20240523,171800,2766725500,442500,442500,442500,442500,299
|
|
20240523,171700,2766725500,442500,442500,442500,442500,0
|
|
20240523,171600,2766725500,442500,442500,442500,442500,0
|
|
20240523,171500,2766725500,442500,442500,442500,442500,0
|
|
20240523,171400,2766725500,442500,442500,442500,442500,0
|
|
20240523,171300,2766725500,442500,442500,442500,442500,0
|
|
20240523,171200,2766725500,442500,442500,442500,442500,0
|
|
20240523,171100,2766725500,442500,442500,442500,442500,0
|
|
20240523,171000,2766725500,442500,442500,442500,442500,0
|
|
20240523,170900,2766725500,442500,442500,442500,442500,0
|
|
20240523,170800,2766725500,442500,442500,442500,442500,0
|
|
20240523,170700,2766725500,442500,442500,442500,442500,0
|
|
20240523,170600,2766725500,442500,442500,442500,442500,0
|
|
20240523,170500,2766725500,442500,442500,442500,442500,0
|
|
20240523,170400,2766725500,442500,442500,442500,442500,0
|
|
20240523,170300,2766725500,442500,442500,442500,442500,0
|
|
20240523,170200,2766725500,442500,442500,442500,442500,0
|
|
20240523,170100,2766725500,442500,442500,442500,442500,0
|
|
20240523,170000,2766725500,442500,442500,442500,442500,0
|
|
20240523,165900,2766725500,442500,442500,442500,442500,0
|
|
20240523,165800,2766725500,442500,442500,442500,442500,0
|
|
20240523,165700,2766725500,442500,442500,442500,442500,0
|
|
20240523,165600,2766725500,442500,442500,442500,442500,0
|
|
20240523,165500,2766725500,442500,442500,442500,442500,0
|
|
20240523,165400,2766725500,442500,442500,442500,442500,0
|
|
20240523,165300,2766725500,442500,442500,442500,442500,0
|
|
20240523,165200,2766725500,442500,442500,442500,442500,0
|
|
20240523,165100,2766725500,442500,442500,442500,442500,0
|
|
20240523,165000,2766725500,442500,442500,442500,442500,0
|
|
20240523,164900,2766725500,442500,442500,442500,442500,0
|
|
20240523,164800,2766725500,442500,442500,442500,442500,299
|
|
20240523,164700,2766725500,442500,442500,442500,442500,0
|
|
20240523,164600,2766725500,442500,442500,442500,442500,0
|
|
20240523,164500,2766725500,442500,442500,442500,442500,0
|
|
20240523,164400,2766725500,442500,442500,442500,442500,0
|
|
20240523,164300,2766725500,442500,442500,442500,442500,0
|
|
20240523,164200,2766725500,442500,442500,442500,442500,0
|
|
20240523,164100,2766725500,442500,442500,442500,442500,0
|
|
20240523,164000,2766725500,442500,442500,442500,442500,0
|
|
20240523,163900,2766725500,442500,442500,442500,442500,0
|
|
20240523,163800,2766725500,442500,442500,442500,442500,0
|
|
20240523,163700,2766725500,442500,442500,442500,442500,0
|
|
20240523,163600,2766725500,442500,442500,442500,442500,0
|
|
20240523,163500,2766725500,442500,442500,442500,442500,0
|
|
20240523,163400,2766725500,442500,442500,442500,442500,0
|
|
20240523,163300,2766725500,442500,442500,442500,442500,0
|
|
20240523,163200,2766725500,442500,442500,442500,442500,0
|
|
20240523,163100,2766725500,442500,442500,442500,442500,0
|
|
20240523,163000,2766725500,442500,442500,442500,442500,0
|
|
20240523,162900,2766725500,442500,442500,442500,442500,0
|
|
20240523,162800,2766725500,442500,442500,442500,442500,0
|
|
20240523,162700,2766725500,442500,442500,442500,442500,0
|
|
20240523,162600,2766725500,442500,442500,442500,442500,0
|
|
20240523,162500,2766725500,442500,442500,442500,442500,0
|
|
20240523,162400,2766725500,442500,442500,442500,442500,0
|
|
20240523,162300,2766725500,442500,442500,442500,442500,0
|
|
20240523,162200,2766725500,442500,442500,442500,442500,0
|
|
20240523,162100,2766725500,442500,442500,442500,442500,0
|
|
20240523,162000,2766725500,442500,442500,442500,442500,0
|
|
20240523,161900,2766725500,442500,442500,442500,442500,0
|
|
20240523,161800,2766725500,442500,442500,442500,442500,299
|
|
20240523,161700,2766725500,442500,442500,442500,442500,0
|
|
20240523,161600,2766725500,442500,442500,442500,442500,0
|
|
20240523,161500,2766725500,442500,442500,442500,442500,0
|
|
20240523,161400,2766725500,442500,442500,442500,442500,0
|
|
20240523,161300,2766725500,442500,442500,442500,442500,0
|
|
20240523,161200,2766725500,442500,442500,442500,442500,0
|
|
20240523,161100,2766725500,442500,442500,442500,442500,0
|
|
20240523,161000,2766725500,442500,442500,442500,442500,0
|
|
20240523,160900,2766725500,442500,442500,442500,442500,0
|
|
20240523,160800,2766725500,442500,442500,442500,442500,0
|
|
20240523,160700,2766725500,442500,442500,442500,442500,0
|
|
20240523,160600,2766725500,442500,442500,442500,442500,0
|
|
20240523,160500,2766725500,442500,442500,442500,442500,0
|
|
20240523,160400,2766725500,442500,442500,442500,442500,0
|
|
20240523,160300,2766725500,442500,442500,442500,442500,0
|
|
20240523,160200,2766725500,442500,442500,442500,442500,0
|
|
20240523,160100,2766725500,442500,442500,442500,442500,0
|
|
20240523,160000,2766725500,442500,442500,442500,442500,0
|
|
20240523,155900,2766725500,442500,442500,442500,442500,0
|
|
20240523,155800,2766725500,442500,442500,442500,442500,0
|
|
20240523,155700,2766725500,442500,442500,442500,442500,0
|
|
20240523,155600,2766725500,442500,442500,442500,442500,0
|
|
20240523,155500,2766725500,442500,442500,442500,442500,0
|
|
20240523,155400,2766725500,442500,442500,442500,442500,0
|
|
20240523,155300,2766725500,442500,442500,442500,442500,0
|
|
20240523,155200,2766725500,442500,442500,442500,442500,0
|
|
20240523,155100,2766725500,442500,442500,442500,442500,0
|
|
20240523,155000,2766725500,442500,442500,442500,442500,0
|
|
20240523,154900,2766725500,442500,442500,442500,442500,0
|
|
20240523,154800,2766725500,442500,442500,442500,442500,299
|
|
20240523,154700,2766725500,442500,442500,442500,442500,0
|
|
20240523,154600,2766725500,442500,442500,442500,442500,0
|
|
20240523,154500,2766725500,442500,442500,442500,442500,0
|
|
20240523,154400,2766725500,442500,442500,442500,442500,0
|
|
20240523,154300,2766725500,442500,442500,442500,442500,0
|
|
20240523,154200,2766725500,442500,442500,442500,442500,0
|
|
20240523,154100,2766725500,442500,442500,442500,442500,0
|
|
20240523,154000,2766725500,442500,442500,442500,442500,0
|
|
20240523,153900,2766725500,442500,442500,442500,442500,0
|
|
20240523,153800,2766725500,442500,442500,442500,442500,0
|
|
20240523,153700,2766725500,442500,442500,442500,442500,0
|
|
20240523,153600,2766725500,442500,442500,442500,442500,0
|
|
20240523,153500,2766725500,442500,442500,442500,442500,0
|
|
20240523,153400,2766725500,442500,442500,442500,442500,0
|
|
20240523,153300,2766725500,442500,442500,442500,442500,0
|
|
20240523,153200,2766725500,442500,442500,442500,442500,0
|
|
20240523,153100,2766725500,442500,442500,442500,442500,0
|
|
20240523,153000,2766725500,442500,442500,442500,442500,299
|
|
20240523,152900,2634418000,444000,444000,444000,444000,0
|
|
20240523,152800,2634418000,444000,444000,444000,444000,0
|
|
20240523,152700,2634418000,444000,444000,444000,444000,0
|
|
20240523,152600,2634418000,444000,444000,444000,444000,0
|
|
20240523,152500,2634418000,444000,444000,444000,444000,0
|
|
20240523,152400,2634418000,444000,444000,444000,444000,0
|
|
20240523,152300,2634418000,444000,444000,444000,444000,0
|
|
20240523,152200,2634418000,444000,444000,444000,444000,0
|
|
20240523,152100,2634418000,444000,444000,444000,444000,0
|
|
20240523,152000,2634418000,444000,444000,444000,444000,0
|
|
20240523,151900,2634418000,444000,443500,444000,443000,30
|
|
20240523,151800,2621106500,443500,442500,443500,442500,40
|
|
20240523,151700,2603378500,442500,443000,443000,442500,12
|
|
20240523,151600,2598067500,442000,442000,442000,442000,2
|
|
20240523,151500,2597183500,442000,442000,442000,442000,4
|
|
20240523,151400,2595415500,442000,442000,442500,442000,22
|
|
20240523,151300,2585687000,442500,442500,442500,442500,41
|
|
20240523,151200,2567544500,442500,442500,442500,442500,2
|
|
20240523,151100,2566659500,442500,442500,442500,442500,12
|
|
20240523,151000,2561349500,442500,442500,442500,442500,3
|
|
20240523,150900,2560022000,442500,443500,443500,442500,3
|
|
20240523,150800,2558693500,442500,442500,442500,442500,13
|
|
20240523,150700,2552941000,442500,442500,442500,442500,1
|
|
20240523,150600,2552498500,442500,443500,443500,442500,21
|
|
20240523,150500,2543198500,443500,443000,443500,443000,2
|
|
20240523,150400,2542312000,443000,443500,443500,443000,19
|
|
20240523,150300,2533890000,443500,444000,444000,443500,32
|
|
20240523,150200,2519697500,444000,444000,444000,444000,6
|
|
20240523,150100,2517033500,443000,444500,444500,443000,11
|
|
20240523,150000,2512159000,443500,444000,444000,443000,19
|
|
20240523,145900,2503730500,444000,443000,444000,443000,5
|
|
20240523,145800,2501514500,443000,443000,444000,443000,14
|
|
20240523,145700,2495310500,444000,444000,444000,444000,5
|
|
20240523,145600,2493090500,444000,444000,444000,444000,1
|
|
20240523,145500,2492646500,443000,443000,443000,443000,11
|
|
20240523,145400,2487773500,443500,443500,443500,443500,23
|
|
20240523,145300,2477573000,444000,444000,444000,444000,1
|
|
20240523,145200,2477129000,444000,444000,444000,444000,5
|
|
20240523,145100,2474909000,443500,443500,443500,443500,11
|
|
20240523,145000,2470030500,444000,443500,444000,443500,9
|
|
20240523,144900,2466038500,443500,443500,443500,443500,0
|
|
20240523,144800,2466038500,443500,443500,443500,443500,3
|
|
20240523,144700,2464708000,443500,444000,444000,443500,3
|
|
20240523,144600,2463377000,443500,443500,443500,443500,3
|
|
20240523,144500,2462046500,443500,443500,443500,443500,7
|
|
20240523,144400,2458942000,443500,443500,443500,443500,3
|
|
20240523,144300,2457611500,444000,444000,444000,444000,2
|
|
20240523,144200,2456723500,443000,443000,443000,443000,10
|
|
20240523,144100,2452293500,443000,443000,443000,443000,0
|
|
20240523,144000,2452293500,443000,444000,444000,443000,2
|
|
20240523,143900,2451406500,444000,444000,444000,444000,1
|
|
20240523,143800,2450962500,443000,444000,444000,443000,37
|
|
20240523,143700,2434552000,443500,443500,443500,443500,1
|
|
20240523,143600,2434108500,443500,443500,443500,443500,0
|
|
20240523,143500,2434108500,443500,444000,444000,443500,13
|
|
20240523,143400,2428342000,443500,443500,443500,443500,1
|
|
20240523,143300,2427898500,444000,444000,444000,444000,0
|
|
20240523,143200,2427898500,444000,442500,444000,442500,15
|
|
20240523,143100,2421256500,443000,443000,443000,443000,1
|
|
20240523,143000,2420813500,442500,442500,443000,442500,21
|
|
20240523,142900,2411513000,442000,442000,442000,442000,10
|
|
20240523,142800,2407093000,442000,442500,443000,442000,69
|
|
20240523,142700,2376551000,442000,442500,442500,442000,42
|
|
20240523,142600,2357986500,442500,442500,442500,442500,28
|
|
20240523,142500,2345596500,442500,443000,443000,442500,19
|
|
20240523,142400,2337188500,443000,443000,443000,443000,1
|
|
20240523,142300,2336745500,443000,443000,443000,443000,54
|
|
20240523,142200,2312823500,443000,443000,443000,443000,10
|
|
20240523,142100,2308393500,443000,443500,443500,443000,2
|
|
20240523,142000,2307507000,443500,443500,443500,443500,0
|
|
20240523,141900,2307507000,443500,444000,444000,443500,10
|
|
20240523,141800,2303071500,443500,443500,443500,443500,0
|
|
20240523,141700,2303071500,443500,443500,443500,443500,0
|
|
20240523,141600,2303071500,443500,443000,443500,443000,15
|
|
20240523,141500,2296424000,443500,443500,443500,443500,0
|
|
20240523,141400,2296424000,443500,443500,443500,443500,2
|
|
20240523,141300,2295537000,443500,443500,443500,443500,0
|
|
20240523,141200,2295537000,443500,443500,443500,443500,13
|
|
20240523,141100,2289771500,444000,444000,444000,444000,1
|
|
20240523,141000,2289327500,444000,444000,444000,444000,2
|
|
20240523,140900,2288439500,443500,443500,443500,443500,11
|
|
20240523,140800,2283561000,443500,443500,443500,443500,0
|
|
20240523,140700,2283561000,443500,443500,443500,443500,0
|
|
20240523,140600,2283561000,443500,444000,444000,443500,12
|
|
20240523,140500,2278238000,444000,444000,444000,444000,0
|
|
20240523,140400,2278238000,444000,444000,444000,444000,1
|
|
20240523,140300,2277794000,443500,443500,443500,443500,15
|
|
20240523,140200,2271141500,443500,443500,443500,443500,1
|
|
20240523,140100,2270698000,443500,443500,443500,443500,0
|
|
20240523,140000,2270698000,443500,443500,443500,443500,2
|
|
20240523,135900,2269811000,443500,443500,443500,443500,12
|
|
20240523,135800,2264489000,443500,443500,443500,443500,0
|
|
20240523,135700,2264489000,443500,443500,443500,443500,0
|
|
20240523,135600,2264489000,443500,443500,443500,443500,12
|
|
20240523,135500,2259167000,443000,443000,443000,443000,2
|
|
20240523,135400,2258281000,443000,443000,443000,443000,2
|
|
20240523,135300,2257395000,443500,443500,443500,443500,11
|
|
20240523,135200,2252516500,444000,444000,444000,444000,3
|
|
20240523,135100,2251184500,444000,443000,444000,443000,12
|
|
20240523,135000,2245861500,444000,444000,444000,444000,2
|
|
20240523,134900,2244973500,444000,444000,444000,442500,66
|
|
20240523,134800,2215685500,444000,442500,444000,442500,15
|
|
20240523,134700,2209027000,444000,444000,444000,444000,1
|
|
20240523,134600,2208583000,443500,443500,443500,443000,14
|
|
20240523,134500,2202379000,443000,442000,443000,442000,3
|
|
20240523,134400,2201051000,442000,442000,442000,442000,1
|
|
20240523,134300,2200609000,442000,442000,442000,442000,11
|
|
20240523,134200,2195747000,442000,442000,442500,442000,10
|
|
20240523,134100,2191325500,442500,442500,442500,442500,1
|
|
20240523,134000,2190883000,441500,442000,442000,441500,30
|
|
20240523,133900,2177633000,443500,443500,443500,443500,0
|
|
20240523,133800,2177633000,443500,442500,443500,441500,150
|
|
20240523,133700,2111342000,442000,442000,442500,442000,44
|
|
20240523,133600,2091893000,442500,442500,442500,442500,4
|
|
20240523,133500,2090123000,442000,442000,442500,442000,7
|
|
20240523,133400,2087026500,442500,442000,442500,442000,11
|
|
20240523,133300,2082162500,442500,442500,442500,442500,8
|
|
20240523,133200,2078622500,442500,442500,442500,442500,8
|
|
20240523,133100,2075082500,442500,442500,442500,442500,3
|
|
20240523,133000,2073755000,443000,443000,443000,442500,15
|
|
20240523,132900,2067115000,442500,442500,442500,442500,5
|
|
20240523,132800,2064902500,442500,442500,442500,442500,3
|
|
20240523,132700,2063575000,443000,442500,443000,442500,14
|
|
20240523,132600,2057379500,442500,443000,443000,442500,3
|
|
20240523,132500,2056051000,443000,443000,443000,442500,3
|
|
20240523,132400,2054722500,442500,442500,442500,442500,0
|
|
20240523,132300,2054722500,442500,442500,442500,442500,10
|
|
20240523,132200,2050297500,442500,443000,443000,442500,20
|
|
20240523,132100,2041445500,443000,443000,443000,443000,2
|
|
20240523,132000,2040559500,443000,443000,443000,443000,20
|
|
20240523,131900,2031699500,443000,443000,443000,443000,0
|
|
20240523,131800,2031699500,443000,443000,443000,443000,15
|
|
20240523,131700,2025054500,443000,443000,443000,443000,11
|
|
20240523,131600,2020181500,443000,443000,443000,443000,0
|
|
20240523,131500,2020181500,443000,443000,443000,443000,3
|
|
20240523,131400,2018852500,443000,443000,443500,443000,94
|
|
20240523,131300,1977169000,443500,443000,443500,442500,106
|
|
20240523,131200,1930249500,443000,443000,443000,443000,0
|
|
20240523,131100,1930249500,443000,443000,443000,443000,0
|
|
20240523,131000,1930249500,443000,443000,443500,443000,18
|
|
20240523,130900,1922275000,442500,443000,443000,442500,2
|
|
20240523,130800,1921389500,442500,442500,442500,442500,0
|
|
20240523,130700,1921389500,442500,442500,442500,442500,15
|
|
20240523,130600,1914752000,442500,442500,442500,442500,0
|
|
20240523,130500,1914752000,442500,442500,442500,442500,9
|
|
20240523,130400,1910769500,442500,443000,443000,442500,23
|
|
20240523,130300,1900588500,443000,443000,443000,443000,3
|
|
20240523,130200,1899259500,443000,442500,443000,442500,3
|
|
20240523,130100,1897931000,442500,443000,443000,442500,44
|
|
20240523,130000,1878443500,443000,443000,443000,443000,1
|
|
20240523,125900,1878000500,443000,443000,443000,443000,4
|
|
20240523,125800,1876228500,443000,443500,443500,443000,2
|
|
20240523,125700,1875342000,443000,443000,443000,443000,12
|
|
20240523,125600,1870026000,443000,443000,443000,443000,0
|
|
20240523,125500,1870026000,443000,443000,443000,443000,0
|
|
20240523,125400,1870026000,443000,443000,443000,443000,31
|
|
20240523,125300,1856293000,443000,443500,443500,443000,5
|
|
20240523,125200,1854076000,443000,443000,443000,443000,2
|
|
20240523,125100,1853190000,443500,443000,444000,443000,12
|
|
20240523,125000,1847872500,444000,444000,444000,444000,1
|
|
20240523,124900,1847428500,444000,443500,444000,443000,42
|
|
20240523,124800,1828806000,443500,444500,444500,443500,44
|
|
20240523,124700,1809272500,444500,444500,444500,444500,1
|
|
20240523,124600,1808828000,444500,444500,444500,444500,1
|
|
20240523,124500,1808383500,444500,444000,444500,443500,8
|
|
20240523,124400,1804831000,443500,444000,444000,443500,7
|
|
20240523,124300,1801723500,444000,444000,444000,444000,1
|
|
20240523,124200,1801279500,444000,444500,444500,444000,4
|
|
20240523,124100,1799502000,444500,444500,444500,444500,5
|
|
20240523,124000,1797279500,444000,444000,444000,444000,0
|
|
20240523,123900,1797279500,444000,444000,444000,444000,11
|
|
20240523,123800,1792395500,444000,445000,445000,444000,11
|
|
20240523,123700,1787510500,444000,444000,444000,444000,6
|
|
20240523,123600,1784846500,444000,444000,444000,444000,8
|
|
20240523,123500,1781294500,444000,444000,445000,444000,23
|
|
20240523,123400,1771076000,444000,444000,444000,444000,0
|
|
20240523,123300,1771076000,444000,444500,444500,444000,2
|
|
20240523,123200,1770187500,444500,444000,444500,444000,2
|
|
20240523,123100,1769299000,444500,445000,445000,444000,45
|
|
20240523,123000,1749290000,445000,445000,445000,445000,33
|
|
20240523,122900,1734605000,445000,445000,445000,445000,0
|
|
20240523,122800,1734605000,445000,445000,445000,445000,41
|
|
20240523,122700,1716360000,445000,445000,445000,445000,0
|
|
20240523,122600,1716360000,445000,445000,445000,445000,17
|
|
20240523,122500,1708795000,445000,445000,445000,445000,12
|
|
20240523,122400,1703455000,445000,445000,445000,445000,2
|
|
20240523,122300,1702565000,445000,445000,445000,445000,1
|
|
20240523,122200,1702120000,445000,445500,446000,445000,57
|
|
20240523,122100,1676737500,445500,445500,445500,445500,37
|
|
20240523,122000,1660254000,445500,446000,446000,445500,7
|
|
20240523,121900,1657135000,445500,446000,446000,445500,3
|
|
20240523,121800,1655797500,445500,445500,445500,445500,22
|
|
20240523,121700,1645996500,446000,446000,446000,446000,1
|
|
20240523,121600,1645550500,445500,445500,445500,445500,0
|
|
20240523,121500,1645550500,445500,445500,445500,445500,12
|
|
20240523,121400,1640204500,445500,445500,445500,445500,5
|
|
20240523,121300,1637977000,446000,446000,446000,446000,1
|
|
20240523,121200,1637531000,445500,446000,446500,445500,35
|
|
20240523,121100,1621921500,446500,446500,446500,446500,4
|
|
20240523,121000,1620135500,446000,447000,447000,446000,7
|
|
20240523,120900,1617010500,447000,447000,447000,447000,1
|
|
20240523,120800,1616563500,447000,446000,447000,445500,30
|
|
20240523,120700,1603179500,446000,446500,446500,446000,4
|
|
20240523,120600,1601394000,446500,446500,446500,446500,4
|
|
20240523,120500,1599608000,446000,446000,446000,446000,34
|
|
20240523,120400,1584444000,446000,446000,446000,446000,4
|
|
20240523,120300,1582660000,446000,446000,446000,446000,0
|
|
20240523,120200,1582660000,446000,446500,446500,446000,14
|
|
20240523,120100,1576410000,446500,446500,446500,446500,14
|
|
20240523,120000,1570159000,446500,446500,446500,446500,0
|
|
20240523,115900,1570159000,446500,446500,446500,446500,12
|
|
20240523,115800,1564801000,447000,446500,447000,446500,2
|
|
20240523,115700,1563907500,446500,446500,446500,446500,0
|
|
20240523,115600,1563907500,446500,446500,446500,446500,0
|
|
20240523,115500,1563907500,446500,447000,447000,446500,15
|
|
20240523,115400,1557209500,447000,446500,447000,446500,12
|
|
20240523,115300,1551850500,446500,446500,446500,446500,1
|
|
20240523,115200,1551404000,447000,448000,448000,446500,302
|
|
20240523,115100,1416369500,448500,448500,448500,448500,0
|
|
20240523,115000,1416369500,448500,448500,448500,448500,1
|
|
20240523,114900,1415921000,448500,448000,448500,448000,15
|
|
20240523,114800,1409200500,448000,448000,448000,448000,8
|
|
20240523,114700,1405616500,448000,448000,448000,448000,4
|
|
20240523,114600,1403824500,448500,448500,448500,448500,3
|
|
20240523,114500,1402479000,448500,448500,448500,448500,0
|
|
20240523,114400,1402479000,448500,448500,448500,448500,0
|
|
20240523,114300,1402479000,448500,448500,448500,448500,0
|
|
20240523,114200,1402479000,448500,448500,448500,448500,10
|
|
20240523,114100,1397994000,449000,449000,449000,449000,1
|
|
20240523,114000,1397545000,448000,448000,448000,448000,0
|
|
20240523,113900,1397545000,448000,448500,448500,448000,16
|
|
20240523,113800,1390374000,448500,448500,448500,448500,0
|
|
20240523,113700,1390374000,448500,448000,448500,448000,60
|
|
20240523,113600,1363493500,448000,449000,449000,448000,12
|
|
20240523,113500,1358111500,448500,448500,448500,448500,0
|
|
20240523,113400,1358111500,448500,448500,448500,448500,24
|
|
20240523,113300,1347347500,448500,448500,448500,448500,42
|
|
20240523,113200,1328510500,449000,449000,449000,449000,4
|
|
20240523,113100,1326714500,449000,449000,449000,449000,1
|
|
20240523,113000,1326265500,449000,449000,449000,449000,0
|
|
20240523,112900,1326265500,449000,449000,449000,449000,10
|
|
20240523,112800,1321775500,449000,449000,449000,449000,0
|
|
20240523,112700,1321775500,449000,449000,449000,449000,0
|
|
20240523,112600,1321775500,449000,449000,449000,449000,11
|
|
20240523,112500,1316836500,450000,450000,450000,450000,1
|
|
20240523,112400,1316386500,449000,449000,449000,449000,0
|
|
20240523,112300,1316386500,449000,449000,449000,449000,10
|
|
20240523,112200,1311896500,450000,450000,450000,450000,0
|
|
20240523,112100,1311896500,450000,450000,450000,450000,0
|
|
20240523,112000,1311896500,450000,449000,450000,449000,12
|
|
20240523,111900,1306506500,449000,449000,449000,449000,0
|
|
20240523,111800,1306506500,449000,449000,449000,449000,0
|
|
20240523,111700,1306506500,449000,449000,449000,449000,1
|
|
20240523,111600,1306057500,449000,449000,449000,449000,10
|
|
20240523,111500,1301567500,449000,449000,449000,449000,3
|
|
20240523,111400,1300220500,449000,449000,449000,449000,1
|
|
20240523,111300,1299771500,449000,449000,449000,449000,11
|
|
20240523,111200,1294832500,450000,448500,450000,448000,126
|
|
20240523,111100,1238339000,448500,448500,448500,448500,0
|
|
20240523,111000,1238339000,448500,449000,449000,448500,12
|
|
20240523,110900,1232956000,448500,448500,448500,448500,1
|
|
20240523,110800,1232507500,448500,448500,448500,448500,1
|
|
20240523,110700,1232059000,448500,448500,448500,448500,11
|
|
20240523,110600,1227125500,448500,448500,448500,448500,0
|
|
20240523,110500,1227125500,448500,448500,448500,448500,1
|
|
20240523,110400,1226677000,448500,448500,448500,448500,5
|
|
20240523,110300,1224434500,448500,448500,448500,448500,10
|
|
20240523,110200,1219949500,448500,448500,448500,448500,0
|
|
20240523,110100,1219949500,448500,448500,449000,448500,3
|
|
20240523,110000,1218603500,448500,448500,448500,448500,10
|
|
20240523,105900,1214118500,448500,449000,449000,448500,26
|
|
20240523,105800,1202450000,449000,449500,449500,449000,10
|
|
20240523,105700,1197957000,449000,449000,449000,449000,10
|
|
20240523,105600,1193467000,449000,449000,449000,449000,0
|
|
20240523,105500,1193467000,449000,449000,449000,449000,7
|
|
20240523,105400,1190324000,448500,448500,448500,448500,1
|
|
20240523,105300,1189875500,448500,449000,449000,448500,32
|
|
20240523,105200,1175513000,448500,448500,448500,448500,0
|
|
20240523,105100,1175513000,448500,448500,448500,448500,0
|
|
20240523,105000,1175513000,448500,449000,449000,448500,11
|
|
20240523,104900,1170579000,448500,448500,448500,448500,0
|
|
20240523,104800,1170579000,448500,448500,448500,448500,0
|
|
20240523,104700,1170579000,448500,448500,448500,448500,10
|
|
20240523,104600,1166094000,448500,448500,448500,448500,0
|
|
20240523,104500,1166094000,448500,448500,448500,448500,0
|
|
20240523,104400,1166094000,448500,448500,448500,448500,10
|
|
20240523,104300,1161609000,448500,448500,448500,448500,6
|
|
20240523,104200,1158918000,448500,448500,448500,448500,0
|
|
20240523,104100,1158918000,448500,448500,448500,448500,6
|
|
20240523,104000,1156227000,448500,448500,448500,448500,10
|
|
20240523,103900,1151742000,449000,449000,449000,449000,0
|
|
20240523,103800,1151742000,449000,449000,449000,449000,0
|
|
20240523,103700,1151742000,449000,448500,449000,448500,11
|
|
20240523,103600,1146808000,448500,449000,449000,448500,7
|
|
20240523,103500,1143667000,449000,449000,449000,449000,0
|
|
20240523,103400,1143667000,449000,449500,449500,449000,11
|
|
20240523,103300,1138727500,449500,449500,449500,449500,0
|
|
20240523,103200,1138727500,449500,449500,449500,449500,7
|
|
20240523,103100,1135581000,449500,449500,449500,449500,10
|
|
20240523,103000,1131086000,450000,450000,450000,450000,1
|
|
20240523,102900,1130636000,450000,450000,450000,450000,0
|
|
20240523,102800,1130636000,450000,450000,450000,450000,1
|
|
20240523,102700,1130186000,449500,449500,449500,449500,10
|
|
20240523,102600,1125691000,450000,450000,450000,450000,11
|
|
20240523,102500,1120741000,449500,449500,449500,449500,0
|
|
20240523,102400,1120741000,449500,449500,449500,449500,12
|
|
20240523,102300,1115347000,449500,449500,449500,449500,14
|
|
20240523,102200,1109054000,450000,450000,450000,450000,0
|
|
20240523,102100,1109054000,450000,450000,450000,450000,6
|
|
20240523,102000,1106354000,449500,449500,449500,449500,0
|
|
20240523,101900,1106354000,449500,449500,449500,449500,0
|
|
20240523,101800,1106354000,449500,449500,449500,449500,10
|
|
20240523,101700,1101859000,451000,450000,451000,450000,10
|
|
20240523,101600,1097351000,451000,450500,451000,450500,2
|
|
20240523,101500,1096449500,449500,449500,449500,449500,0
|
|
20240523,101400,1096449500,449500,449500,450000,449500,13
|
|
20240523,101300,1090605000,451000,449500,451000,449500,4
|
|
20240523,101200,1088802500,450000,450000,450000,450000,2
|
|
20240523,101100,1087902500,450000,449500,450000,449500,12
|
|
20240523,101000,1082507500,449500,450000,450000,449500,5
|
|
20240523,100900,1080258000,450000,450000,450000,450000,2
|
|
20240523,100800,1079358000,450000,449500,450000,449500,18
|
|
20240523,100700,1071263000,450000,449500,450000,449500,10
|
|
20240523,100600,1066767000,449500,449500,449500,449500,0
|
|
20240523,100500,1066767000,449500,448500,449500,448500,17
|
|
20240523,100400,1059135500,448500,448500,448500,448500,0
|
|
20240523,100300,1059135500,448500,449500,449500,448500,4
|
|
20240523,100200,1057340500,449500,449500,449500,449500,3
|
|
20240523,100100,1055992000,449500,449500,449500,449000,13
|
|
20240523,100000,1050154000,449500,449500,449500,449500,13
|
|
20240523,095900,1044310500,449000,449000,449000,449000,19
|
|
20240523,095800,1035779500,449000,449500,449500,449000,22
|
|
20240523,095700,1025896500,449000,449000,449000,449000,5
|
|
20240523,095600,1023651500,449500,449500,449500,449500,12
|
|
20240523,095500,1018257500,449000,449000,449000,449000,16
|
|
20240523,095400,1011073500,449500,449500,449500,449500,11
|
|
20240523,095300,1006129000,449000,450000,450000,449000,29
|
|
20240523,095200,993093500,450000,450500,450500,450000,133
|
|
20240523,095100,933242500,450000,450000,450000,450000,0
|
|
20240523,095000,933242500,450000,450500,450500,450000,8
|
|
20240523,094900,929639500,450000,450000,450000,450000,13
|
|
20240523,094800,923789500,450000,450000,450000,450000,0
|
|
20240523,094700,923789500,450000,450000,450000,450000,7
|
|
20240523,094600,920639500,450000,450000,450000,450000,2
|
|
20240523,094500,919739500,450500,450500,450500,450500,0
|
|
20240523,094400,919739500,450500,450500,450500,450500,11
|
|
20240523,094300,914784000,450500,450500,450500,450500,0
|
|
20240523,094200,914784000,450500,451000,451000,450500,9
|
|
20240523,094100,910726000,451000,451500,451500,451000,67
|
|
20240523,094000,880488000,452000,452000,452500,452000,6
|
|
20240523,093900,877775000,453000,453000,453000,452000,121
|
|
20240523,093800,822979000,453000,453000,453000,453000,23
|
|
20240523,093700,812560000,452500,452000,452500,452000,2
|
|
20240523,093600,811655500,451500,452000,452000,451500,13
|
|
20240523,093500,805780500,452000,452000,452000,452000,7
|
|
20240523,093400,802616500,452500,451500,452500,451500,69
|
|
20240523,093300,771456000,451000,450500,451000,450500,38
|
|
20240523,093200,754321500,450500,450500,450500,450500,1
|
|
20240523,093100,753871000,450500,450500,450500,450500,2
|
|
20240523,093000,752970000,450000,450000,450000,450000,10
|
|
20240523,092900,748470000,450000,450000,450000,450000,2
|
|
20240523,092800,747570000,450000,450000,450500,450000,31
|
|
20240523,092700,733608500,450000,448000,450000,448000,44
|
|
20240523,092600,713873500,448000,449000,449500,448000,25
|
|
20240523,092500,702649500,450000,449000,450000,449000,26
|
|
20240523,092400,690971500,448000,448000,450000,448000,18
|
|
20240523,092300,682878500,448000,448500,450000,448000,407
|
|
20240523,092200,500263000,448000,448000,448000,448000,30
|
|
20240523,092100,486823000,448500,448500,448500,448500,35
|
|
20240523,092000,471125500,449000,448500,449000,448500,12
|
|
20240523,091900,465742500,448500,449000,449000,448500,69
|
|
20240523,091800,434762000,449000,449000,449500,449000,59
|
|
20240523,091700,408270500,449000,449000,450000,449000,108
|
|
20240523,091600,359771500,450000,447500,450000,447000,366
|
|
20240523,091500,196067500,447500,449000,450000,447500,44
|
|
20240523,091400,176323000,449000,449000,449000,449000,3
|
|
20240523,091300,174976000,448500,448000,449000,448000,27
|
|
20240523,091200,162878000,449000,448500,449000,448500,9
|
|
20240523,091100,158837500,449000,449000,449000,449000,1
|
|
20240523,091000,158388500,449000,448000,449000,447500,128
|
|
20240523,090900,101028500,447500,447500,447500,447500,8
|
|
20240523,090800,97448500,447500,448000,448000,447500,34
|
|
20240523,090700,82222500,448500,448000,448500,448000,4
|
|
20240523,090600,80430000,448000,447500,448000,447500,16
|
|
20240523,090500,73262500,447500,448500,448500,447500,12
|
|
20240523,090400,67885000,448500,449000,449000,448500,3
|
|
20240523,090300,66539000,449000,448500,449500,448000,41
|
|
20240523,090200,48135000,449000,449500,449500,448500,5
|
|
20240523,090100,45890500,449000,449500,449500,449000,7
|
|
20240523,090000,42746000,449500,450000,450000,449500,95
|