592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,184900,5989811000,460500,460500,460500,460500,141
|
|
20240528,184800,5989811000,460500,460500,460500,460500,0
|
|
20240528,184700,5989811000,460500,460500,460500,460500,0
|
|
20240528,184600,5989811000,460500,460500,460500,460500,0
|
|
20240528,184500,5989811000,460500,460500,460500,460500,0
|
|
20240528,184400,5989811000,460500,460500,460500,460500,0
|
|
20240528,184300,5989811000,460500,460500,460500,460500,0
|
|
20240528,184200,5989811000,460500,460500,460500,460500,0
|
|
20240528,184100,5989811000,460500,460500,460500,460500,0
|
|
20240528,184000,5989811000,460500,460500,460500,460500,0
|
|
20240528,183900,5989811000,460500,460500,460500,460500,0
|
|
20240528,183800,5989811000,460500,460500,460500,460500,0
|
|
20240528,183700,5989811000,460500,460500,460500,460500,0
|
|
20240528,183600,5989811000,460500,460500,460500,460500,0
|
|
20240528,183500,5989811000,460500,460500,460500,460500,0
|
|
20240528,183400,5989811000,460500,460500,460500,460500,0
|
|
20240528,183300,5989811000,460500,460500,460500,460500,0
|
|
20240528,183200,5989811000,460500,460500,460500,460500,0
|
|
20240528,183100,5989811000,460500,460500,460500,460500,0
|
|
20240528,183000,5989811000,460500,460500,460500,460500,0
|
|
20240528,182900,5989811000,460500,460500,460500,460500,0
|
|
20240528,182800,5989811000,460500,460500,460500,460500,0
|
|
20240528,182700,5989811000,460500,460500,460500,460500,0
|
|
20240528,182600,5989811000,460500,460500,460500,460500,0
|
|
20240528,182500,5989811000,460500,460500,460500,460500,0
|
|
20240528,182400,5989811000,460500,460500,460500,460500,0
|
|
20240528,182300,5989811000,460500,460500,460500,460500,0
|
|
20240528,182200,5989811000,460500,460500,460500,460500,0
|
|
20240528,182100,5989811000,460500,460500,460500,460500,0
|
|
20240528,182000,5989811000,460500,460500,460500,460500,0
|
|
20240528,181900,5989811000,460500,460500,460500,460500,141
|
|
20240528,181800,5989811000,460500,460500,460500,460500,0
|
|
20240528,181700,5989811000,460500,460500,460500,460500,0
|
|
20240528,181600,5989811000,460500,460500,460500,460500,0
|
|
20240528,181500,5989811000,460500,460500,460500,460500,0
|
|
20240528,181400,5989811000,460500,460500,460500,460500,0
|
|
20240528,181300,5989811000,460500,460500,460500,460500,0
|
|
20240528,181200,5989811000,460500,460500,460500,460500,0
|
|
20240528,181100,5989811000,460500,460500,460500,460500,0
|
|
20240528,181000,5989811000,460500,460500,460500,460500,0
|
|
20240528,180900,5989811000,460500,460500,460500,460500,0
|
|
20240528,180800,5989811000,460500,460500,460500,460500,0
|
|
20240528,180700,5989811000,460500,460500,460500,460500,0
|
|
20240528,180600,5989811000,460500,460500,460500,460500,0
|
|
20240528,180500,5989811000,460500,460500,460500,460500,0
|
|
20240528,180400,5989811000,460500,460500,460500,460500,0
|
|
20240528,180300,5989811000,460500,460500,460500,460500,0
|
|
20240528,180200,5989811000,460500,460500,460500,460500,0
|
|
20240528,180100,5989811000,460500,460500,460500,460500,0
|
|
20240528,180000,5989811000,460500,460500,460500,460500,0
|
|
20240528,175900,5989811000,460500,460500,460500,460500,0
|
|
20240528,175800,5989811000,460500,460500,460500,460500,0
|
|
20240528,175700,5989811000,460500,460500,460500,460500,0
|
|
20240528,175600,5989811000,460500,460500,460500,460500,0
|
|
20240528,175500,5989811000,460500,460500,460500,460500,0
|
|
20240528,175400,5989811000,460500,460500,460500,460500,0
|
|
20240528,175300,5989811000,460500,460500,460500,460500,0
|
|
20240528,175200,5989811000,460500,460500,460500,460500,0
|
|
20240528,175100,5989811000,460500,460500,460500,460500,0
|
|
20240528,175000,5989811000,460500,460500,460500,460500,0
|
|
20240528,174900,5989811000,460500,460500,460500,460500,141
|
|
20240528,174800,5989811000,460500,460500,460500,460500,0
|
|
20240528,174700,5989811000,460500,460500,460500,460500,0
|
|
20240528,174600,5989811000,460500,460500,460500,460500,0
|
|
20240528,174500,5989811000,460500,460500,460500,460500,0
|
|
20240528,174400,5989811000,460500,460500,460500,460500,0
|
|
20240528,174300,5989811000,460500,460500,460500,460500,0
|
|
20240528,174200,5989811000,460500,460500,460500,460500,0
|
|
20240528,174100,5989811000,460500,460500,460500,460500,0
|
|
20240528,174000,5989811000,460500,460500,460500,460500,0
|
|
20240528,173900,5989811000,460500,460500,460500,460500,0
|
|
20240528,173800,5989811000,460500,460500,460500,460500,0
|
|
20240528,173700,5989811000,460500,460500,460500,460500,0
|
|
20240528,173600,5989811000,460500,460500,460500,460500,0
|
|
20240528,173500,5989811000,460500,460500,460500,460500,0
|
|
20240528,173400,5989811000,460500,460500,460500,460500,0
|
|
20240528,173300,5989811000,460500,460500,460500,460500,0
|
|
20240528,173200,5989811000,460500,460500,460500,460500,0
|
|
20240528,173100,5989811000,460500,460500,460500,460500,0
|
|
20240528,173000,5989811000,460500,460500,460500,460500,0
|
|
20240528,172900,5989811000,460500,460500,460500,460500,0
|
|
20240528,172800,5989811000,460500,460500,460500,460500,0
|
|
20240528,172700,5989811000,460500,460500,460500,460500,0
|
|
20240528,172600,5989811000,460500,460500,460500,460500,0
|
|
20240528,172500,5989811000,460500,460500,460500,460500,0
|
|
20240528,172400,5989811000,460500,460500,460500,460500,0
|
|
20240528,172300,5989811000,460500,460500,460500,460500,0
|
|
20240528,172200,5989811000,460500,460500,460500,460500,0
|
|
20240528,172100,5989811000,460500,460500,460500,460500,0
|
|
20240528,172000,5989811000,460500,460500,460500,460500,0
|
|
20240528,171900,5989811000,460500,460500,460500,460500,141
|
|
20240528,171800,5989811000,460500,460500,460500,460500,0
|
|
20240528,171700,5989811000,460500,460500,460500,460500,0
|
|
20240528,171600,5989811000,460500,460500,460500,460500,0
|
|
20240528,171500,5989811000,460500,460500,460500,460500,0
|
|
20240528,171400,5989811000,460500,460500,460500,460500,0
|
|
20240528,171300,5989811000,460500,460500,460500,460500,0
|
|
20240528,171200,5989811000,460500,460500,460500,460500,0
|
|
20240528,171100,5989811000,460500,460500,460500,460500,0
|
|
20240528,171000,5989811000,460500,460500,460500,460500,0
|
|
20240528,170900,5989811000,460500,460500,460500,460500,0
|
|
20240528,170800,5989811000,460500,460500,460500,460500,0
|
|
20240528,170700,5989811000,460500,460500,460500,460500,0
|
|
20240528,170600,5989811000,460500,460500,460500,460500,0
|
|
20240528,170500,5989811000,460500,460500,460500,460500,0
|
|
20240528,170400,5989811000,460500,460500,460500,460500,0
|
|
20240528,170300,5989811000,460500,460500,460500,460500,0
|
|
20240528,170200,5989811000,460500,460500,460500,460500,0
|
|
20240528,170100,5989811000,460500,460500,460500,460500,0
|
|
20240528,170000,5989811000,460500,460500,460500,460500,0
|
|
20240528,165900,5989811000,460500,460500,460500,460500,0
|
|
20240528,165800,5989811000,460500,460500,460500,460500,0
|
|
20240528,165700,5989811000,460500,460500,460500,460500,0
|
|
20240528,165600,5989811000,460500,460500,460500,460500,0
|
|
20240528,165500,5989811000,460500,460500,460500,460500,0
|
|
20240528,165400,5989811000,460500,460500,460500,460500,0
|
|
20240528,165300,5989811000,460500,460500,460500,460500,0
|
|
20240528,165200,5989811000,460500,460500,460500,460500,0
|
|
20240528,165100,5989811000,460500,460500,460500,460500,0
|
|
20240528,165000,5989811000,460500,460500,460500,460500,0
|
|
20240528,164900,5989811000,460500,460500,460500,460500,141
|
|
20240528,164800,5989811000,460500,460500,460500,460500,0
|
|
20240528,164700,5989811000,460500,460500,460500,460500,0
|
|
20240528,164600,5989811000,460500,460500,460500,460500,0
|
|
20240528,164500,5989811000,460500,460500,460500,460500,0
|
|
20240528,164400,5989811000,460500,460500,460500,460500,0
|
|
20240528,164300,5989811000,460500,460500,460500,460500,0
|
|
20240528,164200,5989811000,460500,460500,460500,460500,0
|
|
20240528,164100,5989811000,460500,460500,460500,460500,0
|
|
20240528,164000,5989811000,460500,460500,460500,460500,0
|
|
20240528,163900,5989811000,460500,460500,460500,460500,0
|
|
20240528,163800,5989811000,460500,460500,460500,460500,0
|
|
20240528,163700,5989811000,460500,460500,460500,460500,0
|
|
20240528,163600,5989811000,460500,460500,460500,460500,0
|
|
20240528,163500,5989811000,460500,460500,460500,460500,0
|
|
20240528,163400,5989811000,460500,460500,460500,460500,0
|
|
20240528,163300,5989811000,460500,460500,460500,460500,0
|
|
20240528,163200,5989811000,460500,460500,460500,460500,0
|
|
20240528,163100,5989811000,460500,460500,460500,460500,0
|
|
20240528,163000,5989811000,460500,460500,460500,460500,0
|
|
20240528,162900,5989811000,460500,460500,460500,460500,0
|
|
20240528,162800,5989811000,460500,460500,460500,460500,0
|
|
20240528,162700,5989811000,460500,460500,460500,460500,0
|
|
20240528,162600,5989811000,460500,460500,460500,460500,0
|
|
20240528,162500,5989811000,460500,460500,460500,460500,0
|
|
20240528,162400,5989811000,460500,460500,460500,460500,0
|
|
20240528,162300,5989811000,460500,460500,460500,460500,0
|
|
20240528,162200,5989811000,460500,460500,460500,460500,0
|
|
20240528,162100,5989811000,460500,460500,460500,460500,0
|
|
20240528,162000,5989811000,460500,460500,460500,460500,0
|
|
20240528,161900,5989811000,460500,460500,460500,460500,141
|
|
20240528,161800,5989811000,460500,460500,460500,460500,0
|
|
20240528,161700,5989811000,460500,460500,460500,460500,0
|
|
20240528,161600,5989811000,460500,460500,460500,460500,0
|
|
20240528,161500,5989811000,460500,460500,460500,460500,0
|
|
20240528,161400,5989811000,460500,460500,460500,460500,0
|
|
20240528,161300,5989811000,460500,460500,460500,460500,0
|
|
20240528,161200,5989811000,460500,460500,460500,460500,0
|
|
20240528,161100,5989811000,460500,460500,460500,460500,0
|
|
20240528,161000,5989811000,460500,460500,460500,460500,0
|
|
20240528,160900,5989811000,460500,460500,460500,460500,0
|
|
20240528,160800,5989811000,460500,460500,460500,460500,0
|
|
20240528,160700,5989811000,460500,460500,460500,460500,0
|
|
20240528,160600,5989811000,460500,460500,460500,460500,0
|
|
20240528,160500,5989811000,460500,460500,460500,460500,0
|
|
20240528,160400,5989811000,460500,460500,460500,460500,0
|
|
20240528,160300,5989811000,460500,460500,460500,460500,0
|
|
20240528,160200,5989811000,460500,460500,460500,460500,0
|
|
20240528,160100,5989811000,460500,460500,460500,460500,0
|
|
20240528,160000,5989811000,460500,460500,460500,460500,0
|
|
20240528,155900,5989811000,460500,460500,460500,460500,0
|
|
20240528,155800,5989811000,460500,460500,460500,460500,0
|
|
20240528,155700,5989811000,460500,460500,460500,460500,0
|
|
20240528,155600,5989811000,460500,460500,460500,460500,0
|
|
20240528,155500,5989811000,460500,460500,460500,460500,0
|
|
20240528,155400,5989811000,460500,460500,460500,460500,0
|
|
20240528,155300,5989811000,460500,460500,460500,460500,0
|
|
20240528,155200,5989811000,460500,460500,460500,460500,0
|
|
20240528,155100,5989811000,460500,460500,460500,460500,0
|
|
20240528,155000,5989811000,460500,460500,460500,460500,0
|
|
20240528,154900,5989811000,460500,460500,460500,460500,141
|
|
20240528,154800,5989811000,460500,460500,460500,460500,0
|
|
20240528,154700,5989811000,460500,460500,460500,460500,0
|
|
20240528,154600,5989811000,460500,460500,460500,460500,0
|
|
20240528,154500,5989811000,460500,460500,460500,460500,0
|
|
20240528,154400,5989811000,460500,460500,460500,460500,0
|
|
20240528,154300,5989811000,460500,460500,460500,460500,0
|
|
20240528,154200,5989811000,460500,460500,460500,460500,0
|
|
20240528,154100,5989811000,460500,460500,460500,460500,0
|
|
20240528,154000,5989811000,460500,460500,460500,460500,0
|
|
20240528,153900,5989811000,460500,460500,460500,460500,0
|
|
20240528,153800,5989811000,460500,460500,460500,460500,0
|
|
20240528,153700,5989811000,460500,460500,460500,460500,0
|
|
20240528,153600,5989811000,460500,460500,460500,460500,0
|
|
20240528,153500,5989811000,460500,460500,460500,460500,0
|
|
20240528,153400,5989811000,460500,460500,460500,460500,0
|
|
20240528,153300,5989811000,460500,460500,460500,460500,0
|
|
20240528,153200,5989811000,460500,460500,460500,460500,0
|
|
20240528,153100,5989811000,460500,460500,460500,460500,0
|
|
20240528,153000,5989811000,460500,460500,460500,460500,141
|
|
20240528,152900,5924880500,461500,461500,461500,461500,0
|
|
20240528,152800,5924880500,461500,461500,461500,461500,0
|
|
20240528,152700,5924880500,461500,461500,461500,461500,0
|
|
20240528,152600,5924880500,461500,461500,461500,461500,0
|
|
20240528,152500,5924880500,461500,461500,461500,461500,0
|
|
20240528,152400,5924880500,461500,461500,461500,461500,0
|
|
20240528,152300,5924880500,461500,461500,461500,461500,0
|
|
20240528,152200,5924880500,461500,461500,461500,461500,0
|
|
20240528,152100,5924880500,461500,461500,461500,461500,0
|
|
20240528,152000,5924880500,461500,461500,461500,461500,0
|
|
20240528,151900,5924880500,461500,460500,461500,460500,47
|
|
20240528,151800,5903212500,460000,460500,461500,460000,86
|
|
20240528,151700,5863634500,460500,461000,461500,460500,39
|
|
20240528,151600,5845659500,461000,461000,462000,461000,107
|
|
20240528,151500,5796273000,461000,460500,461000,460000,95
|
|
20240528,151400,5752486500,460500,460500,461000,460000,34
|
|
20240528,151300,5736833500,460500,460500,461000,459500,117
|
|
20240528,151200,5682960500,460500,460000,461000,460000,35
|
|
20240528,151100,5666845000,460000,460000,460500,459500,86
|
|
20240528,151000,5627267000,460000,459500,460000,459500,44
|
|
20240528,150900,5607033000,460000,459500,460000,459500,18
|
|
20240528,150800,5598758500,460000,459500,460000,459500,64
|
|
20240528,150700,5569333000,460000,460000,460500,460000,28
|
|
20240528,150600,5556452500,460000,460000,460500,460000,53
|
|
20240528,150500,5532066000,460000,460000,460500,460000,13
|
|
20240528,150400,5526083500,460500,460000,460500,459500,55
|
|
20240528,150300,5500784500,460000,459500,460000,459500,117
|
|
20240528,150200,5446966500,459500,460000,460000,459500,81
|
|
20240528,150100,5409745000,460000,459000,460000,459000,112
|
|
20240528,150000,5358249500,459500,459500,460000,459000,45
|
|
20240528,145900,5337560500,459500,459500,460000,459500,31
|
|
20240528,145800,5323315000,460000,459000,460000,459000,1370
|
|
20240528,145700,4694323000,458500,458000,459000,457500,461
|
|
20240528,145600,4482812500,458000,457000,458000,456500,117
|
|
20240528,145500,4429317500,457000,456500,457000,456000,35
|
|
20240528,145400,4413330500,456000,456500,456500,456000,14
|
|
20240528,145300,4406943000,456500,456500,457000,456500,11
|
|
20240528,145200,4401920000,456500,456500,457000,456500,22
|
|
20240528,145100,4391875000,456500,456500,457000,456500,39
|
|
20240528,145000,4374070500,457000,455500,457000,455500,123
|
|
20240528,144900,4317936500,455500,455500,456000,455500,18
|
|
20240528,144800,4309735500,455500,455500,456500,455500,31
|
|
20240528,144700,4295612000,456000,456500,456500,455500,147
|
|
20240528,144600,4228580000,456000,457000,457000,456000,18
|
|
20240528,144500,4220366500,456500,456500,457000,456500,6
|
|
20240528,144400,4217627000,457000,456000,457000,456000,74
|
|
20240528,144300,4183852500,456000,456000,456500,456000,14
|
|
20240528,144200,4177467500,456000,456500,456500,456000,6
|
|
20240528,144100,4174730500,456500,457000,457000,456000,39
|
|
20240528,144000,4156927000,456500,456500,457000,456500,18
|
|
20240528,143900,4148706500,457000,456500,457500,456500,24
|
|
20240528,143800,4137745000,456500,456500,456500,456000,13
|
|
20240528,143700,4131816000,456500,456500,456500,456000,8
|
|
20240528,143600,4128167000,456000,456500,457000,456000,13
|
|
20240528,143500,4122232000,456500,457000,457500,456500,66
|
|
20240528,143400,4092069000,456500,456500,457000,456500,16
|
|
20240528,143300,4084764500,457000,457000,457500,456500,35
|
|
20240528,143200,4068782500,456500,456500,457000,456500,11
|
|
20240528,143100,4063760000,457000,456500,457500,456500,13
|
|
20240528,143000,4057823000,457500,457000,457500,456500,11
|
|
20240528,142900,4052796500,457000,456500,457000,456500,6
|
|
20240528,142800,4050056000,457000,457500,457500,456500,72
|
|
20240528,142700,4017158000,457500,457500,458000,457500,47
|
|
20240528,142600,3995653500,457500,457000,457500,457000,65
|
|
20240528,142500,3965945000,457000,457000,457000,457000,2
|
|
20240528,142400,3965031000,457000,457000,457000,457000,13
|
|
20240528,142300,3959090000,457000,456500,457000,456500,3
|
|
20240528,142200,3957720000,456500,456500,456500,456500,4
|
|
20240528,142100,3955894000,456500,456500,456500,456500,1
|
|
20240528,142000,3955437500,457000,456000,457000,456000,2
|
|
20240528,141900,3954524500,457000,457000,457000,457000,0
|
|
20240528,141800,3954524500,457000,456000,457000,456000,5
|
|
20240528,141700,3952243500,457000,457000,457000,456000,3
|
|
20240528,141600,3950873500,457000,457000,457000,457000,0
|
|
20240528,141500,3950873500,457000,456000,457000,456000,2
|
|
20240528,141400,3949960500,456500,456500,456500,456500,19
|
|
20240528,141300,3941287000,456500,456500,456500,456500,1
|
|
20240528,141200,3940830500,456000,457000,457000,456000,3
|
|
20240528,141100,3939461500,457000,457000,457000,457000,0
|
|
20240528,141000,3939461500,457000,456500,457000,456500,3
|
|
20240528,140900,3938091500,457000,457000,457000,457000,0
|
|
20240528,140800,3938091500,457000,457000,457000,457000,1
|
|
20240528,140700,3937634500,457000,457000,457000,457000,2
|
|
20240528,140600,3936720500,457000,457000,457000,457000,6
|
|
20240528,140500,3933978500,457000,457000,457000,457000,4
|
|
20240528,140400,3932150500,457000,457000,457000,457000,3
|
|
20240528,140300,3930779500,457000,457000,457000,457000,1
|
|
20240528,140200,3930322500,456000,456000,456000,456000,6
|
|
20240528,140100,3927586500,456500,456500,456500,456500,7
|
|
20240528,140000,3924391000,456000,456000,456000,456000,1
|
|
20240528,135900,3923935000,456000,456000,456000,456000,2
|
|
20240528,135800,3923023000,456500,456500,456500,456500,0
|
|
20240528,135700,3923023000,456500,456500,456500,456500,0
|
|
20240528,135600,3923023000,456500,456500,456500,456500,0
|
|
20240528,135500,3923023000,456500,456500,456500,456500,3
|
|
20240528,135400,3921653500,456000,456500,456500,456000,4
|
|
20240528,135300,3919829000,456500,456500,456500,456500,2
|
|
20240528,135200,3918916000,456500,456500,456500,456500,0
|
|
20240528,135100,3918916000,456500,456500,456500,456500,0
|
|
20240528,135000,3918916000,456500,456500,456500,456500,0
|
|
20240528,134900,3918916000,456500,456500,456500,456500,0
|
|
20240528,134800,3918916000,456500,456500,456500,456500,0
|
|
20240528,134700,3918916000,456500,456500,456500,456500,0
|
|
20240528,134600,3918916000,456500,456500,456500,456500,19
|
|
20240528,134500,3910242500,456500,456500,457000,456500,9
|
|
20240528,134400,3906133500,457000,456500,457000,456500,17
|
|
20240528,134300,3898372500,457000,457000,457000,457000,48
|
|
20240528,134200,3876436500,457000,457000,457000,457000,0
|
|
20240528,134100,3876436500,457000,457000,457000,457000,2
|
|
20240528,134000,3875522500,457500,457500,457500,457500,0
|
|
20240528,133900,3875522500,457500,457500,457500,457500,11
|
|
20240528,133800,3870490000,458000,458000,458000,458000,0
|
|
20240528,133700,3870490000,458000,458000,458000,458000,0
|
|
20240528,133600,3870490000,458000,458000,458000,458000,0
|
|
20240528,133500,3870490000,458000,457000,458000,457000,5
|
|
20240528,133400,3868204000,457000,457000,457000,457000,1
|
|
20240528,133300,3867747000,458000,457500,458000,457500,69
|
|
20240528,133200,3836146000,457500,457500,457500,457500,4
|
|
20240528,133100,3834316000,457500,457500,457500,457500,52
|
|
20240528,133000,3810526000,458000,457500,458000,457500,9
|
|
20240528,132900,3806408000,458000,458000,458000,458000,2
|
|
20240528,132800,3805492000,458000,458000,458000,458000,20
|
|
20240528,132700,3796332000,458000,458000,458000,458000,0
|
|
20240528,132600,3796332000,458000,458000,458000,458000,46
|
|
20240528,132500,3775264000,458000,458000,458000,458000,0
|
|
20240528,132400,3775264000,458000,458000,458000,458000,0
|
|
20240528,132300,3775264000,458000,458000,458000,458000,1
|
|
20240528,132200,3774806000,457500,457500,457500,457500,0
|
|
20240528,132100,3774806000,457500,457500,457500,457500,6
|
|
20240528,132000,3772061000,457000,457000,457000,457000,0
|
|
20240528,131900,3772061000,457000,457000,457000,457000,2
|
|
20240528,131800,3771147000,457500,457500,457500,457500,0
|
|
20240528,131700,3771147000,457500,457500,457500,457500,1
|
|
20240528,131600,3770689500,457500,457500,457500,457500,0
|
|
20240528,131500,3770689500,457500,457500,457500,457500,1
|
|
20240528,131400,3770232000,457500,457000,457500,457000,18
|
|
20240528,131300,3762005000,457500,458000,458000,457500,50
|
|
20240528,131200,3739127000,459000,459000,459000,459000,0
|
|
20240528,131100,3739127000,459000,459000,459000,459000,0
|
|
20240528,131000,3739127000,459000,458500,459000,458500,17
|
|
20240528,130900,3731329000,458500,458000,458500,458000,12
|
|
20240528,130800,3725830500,458500,458500,458500,458500,0
|
|
20240528,130700,3725830500,458500,458500,458500,458500,85
|
|
20240528,130600,3686858000,459000,459000,459500,459000,29
|
|
20240528,130500,3673546500,459500,459000,459500,459000,46
|
|
20240528,130400,3652429000,459000,459000,459000,459000,34
|
|
20240528,130300,3636823000,459000,459000,459000,459000,20
|
|
20240528,130200,3627643000,459000,458000,459000,458000,274
|
|
20240528,130100,3502059500,458000,457000,458000,457000,26
|
|
20240528,130000,3490170000,456500,456000,456500,455500,69
|
|
20240528,125900,3458688000,455500,455500,455500,455500,0
|
|
20240528,125800,3458688000,455500,455500,455500,455500,0
|
|
20240528,125700,3458688000,455500,455500,455500,455500,31
|
|
20240528,125600,3444567500,455500,455500,455500,455500,1
|
|
20240528,125500,3444112000,455500,455500,455500,455500,2
|
|
20240528,125400,3443201000,455500,455500,455500,455500,10
|
|
20240528,125300,3438646000,456000,456000,456000,456000,3
|
|
20240528,125200,3437278000,456000,456000,456000,456000,0
|
|
20240528,125100,3437278000,456000,456000,456000,456000,0
|
|
20240528,125000,3437278000,456000,456000,456000,456000,1
|
|
20240528,124900,3436822000,455500,455500,455500,455500,0
|
|
20240528,124800,3436822000,455500,455500,455500,455500,1
|
|
20240528,124700,3436366500,456000,455500,456000,455500,32
|
|
20240528,124600,3421790000,455500,455500,455500,455500,1
|
|
20240528,124500,3421334500,455500,455500,455500,455500,2
|
|
20240528,124400,3420423500,455500,455500,455500,455500,1
|
|
20240528,124300,3419968000,455500,455500,455500,455500,59
|
|
20240528,124200,3393093500,456000,456000,456000,456000,0
|
|
20240528,124100,3393093500,456000,456000,456000,456000,3
|
|
20240528,124000,3391725500,456000,455500,456000,455500,5
|
|
20240528,123900,3389447500,455500,455500,455500,455500,7
|
|
20240528,123800,3386259000,455500,455500,455500,455500,1
|
|
20240528,123700,3385803500,455500,455500,455500,455500,118
|
|
20240528,123600,3332054500,455500,455500,455500,455500,0
|
|
20240528,123500,3332054500,455500,455500,455500,455500,0
|
|
20240528,123400,3332054500,455500,455500,455500,455500,1
|
|
20240528,123300,3331599000,456000,456000,456000,456000,1
|
|
20240528,123200,3331143000,455500,455500,455500,455500,16
|
|
20240528,123100,3323855000,455500,455000,455500,454000,280
|
|
20240528,123000,3196507500,456000,455000,456000,455000,58
|
|
20240528,122900,3170116500,455000,455500,455500,455000,128
|
|
20240528,122800,3111822500,455500,455500,455500,455500,33
|
|
20240528,122700,3096791000,455500,455500,455500,455500,1
|
|
20240528,122600,3096335500,455500,455500,455500,455500,20
|
|
20240528,122500,3087225500,455500,455500,455500,455500,15
|
|
20240528,122400,3080393000,455500,455500,455500,455500,3
|
|
20240528,122300,3079026500,455500,456000,456000,455500,7
|
|
20240528,122200,3075837000,456000,456000,456000,456000,1
|
|
20240528,122100,3075381000,456000,456000,456000,456000,0
|
|
20240528,122000,3075381000,456000,456000,456000,456000,1
|
|
20240528,121900,3074925000,456000,456000,456000,456000,1
|
|
20240528,121800,3074469000,456000,456000,456000,456000,10
|
|
20240528,121700,3069909000,456000,456000,456000,456000,0
|
|
20240528,121600,3069909000,456000,456000,456000,456000,10
|
|
20240528,121500,3065349000,456000,456000,456000,456000,70
|
|
20240528,121400,3033429000,456500,456500,456500,456500,0
|
|
20240528,121300,3033429000,456500,456500,456500,456500,0
|
|
20240528,121200,3033429000,456500,456500,456500,456000,4
|
|
20240528,121100,3031603500,456500,456000,456500,456000,6
|
|
20240528,121000,3028865000,456500,456500,456500,456500,0
|
|
20240528,120900,3028865000,456500,456500,456500,456500,5
|
|
20240528,120800,3026582500,456000,456000,456000,456000,3
|
|
20240528,120700,3025214500,456000,456000,456000,456000,16
|
|
20240528,120600,3017918500,456000,456000,456000,456000,23
|
|
20240528,120500,3007430500,456000,456000,456000,456000,8
|
|
20240528,120400,3003782500,456000,456000,456000,456000,0
|
|
20240528,120300,3003782500,456000,456000,456000,456000,2
|
|
20240528,120200,3002870500,456000,456000,456000,456000,0
|
|
20240528,120100,3002870500,456000,456000,456000,456000,0
|
|
20240528,120000,3002870500,456000,456000,456000,456000,3
|
|
20240528,115900,3001502500,455500,455500,455500,455500,48
|
|
20240528,115800,2979638500,456000,456000,456000,456000,0
|
|
20240528,115700,2979638500,456000,456000,456000,456000,0
|
|
20240528,115600,2979638500,456000,455500,456000,455500,33
|
|
20240528,115500,2964596000,456000,455500,456000,455500,6
|
|
20240528,115400,2961860500,456000,456000,456000,456000,0
|
|
20240528,115300,2961860500,456000,456000,456000,456000,0
|
|
20240528,115200,2961860500,456000,456000,456000,456000,0
|
|
20240528,115100,2961860500,456000,456000,456000,456000,0
|
|
20240528,115000,2961860500,456000,456000,456000,456000,0
|
|
20240528,114900,2961860500,456000,456000,456000,456000,0
|
|
20240528,114800,2961860500,456000,456000,456000,456000,6
|
|
20240528,114700,2959124500,456000,456000,456000,456000,24
|
|
20240528,114600,2948180500,456000,456500,456500,456000,3
|
|
20240528,114500,2946812000,456500,456500,456500,456500,0
|
|
20240528,114400,2946812000,456500,456500,456500,456500,46
|
|
20240528,114300,2925813000,456500,456500,456500,456500,1
|
|
20240528,114200,2925356500,456000,456000,456000,456000,0
|
|
20240528,114100,2925356500,456000,456500,456500,456000,23
|
|
20240528,114000,2914867000,456500,456000,456500,456000,6
|
|
20240528,113900,2912130000,456000,456000,456000,456000,1
|
|
20240528,113800,2911674000,456500,456500,456500,456500,0
|
|
20240528,113700,2911674000,456500,456500,456500,456500,0
|
|
20240528,113600,2911674000,456500,456000,456500,456000,6
|
|
20240528,113500,2908937500,456000,456000,456000,456000,1
|
|
20240528,113400,2908481500,456000,456000,456000,456000,0
|
|
20240528,113300,2908481500,456000,456000,456000,456000,1
|
|
20240528,113200,2908025500,456000,456000,456000,456000,1
|
|
20240528,113100,2907569500,456500,456500,456500,456500,3
|
|
20240528,113000,2906200000,456500,456000,456500,456000,8
|
|
20240528,112900,2902551500,456000,456500,456500,456000,2
|
|
20240528,112800,2901639000,456500,456500,456500,456500,1
|
|
20240528,112700,2901182500,456500,456500,456500,456500,24
|
|
20240528,112600,2890226500,456500,456500,456500,456500,5
|
|
20240528,112500,2887944000,456000,456000,456000,456000,0
|
|
20240528,112400,2887944000,456000,456000,456000,456000,17
|
|
20240528,112300,2880192000,456000,456000,456000,456000,5
|
|
20240528,112200,2877912000,456000,456500,456500,456000,25
|
|
20240528,112100,2866503500,456000,456000,456000,456000,2
|
|
20240528,112000,2865591500,456500,456500,456500,456500,1
|
|
20240528,111900,2865135000,456000,456000,456000,456000,1
|
|
20240528,111800,2864679000,456500,455500,456500,455500,84
|
|
20240528,111700,2826415000,455500,456000,456000,455500,138
|
|
20240528,111600,2763554000,456000,456000,456000,456000,0
|
|
20240528,111500,2763554000,456000,456000,456000,456000,3
|
|
20240528,111400,2762186000,456000,456500,456500,456000,10
|
|
20240528,111300,2757625000,456500,456500,456500,456500,0
|
|
20240528,111200,2757625000,456500,456500,456500,456500,17
|
|
20240528,111100,2749864500,456500,457000,457000,456500,2
|
|
20240528,111000,2748951000,456500,456500,456500,456500,3
|
|
20240528,110900,2747581500,456500,456500,456500,456500,0
|
|
20240528,110800,2747581500,456500,456500,456500,456500,12
|
|
20240528,110700,2742103500,457000,457000,457000,457000,1
|
|
20240528,110600,2741646500,457000,456500,457000,456500,10
|
|
20240528,110500,2737077000,456000,456000,456000,456000,0
|
|
20240528,110400,2737077000,456000,456000,456000,456000,63
|
|
20240528,110300,2708349000,456000,456500,456500,456000,10
|
|
20240528,110200,2703785500,457000,457000,457000,456500,25
|
|
20240528,110100,2692367500,457000,456500,457000,456500,2
|
|
20240528,110000,2691454000,456500,457500,457500,455500,137
|
|
20240528,105900,2628905500,457500,457500,457500,457500,270
|
|
20240528,105800,2505380500,458000,458000,458000,458000,0
|
|
20240528,105700,2505380500,458000,457500,458000,457500,10
|
|
20240528,105600,2500805000,458000,457500,458000,457500,16
|
|
20240528,105500,2493482000,457500,457500,458000,457500,25
|
|
20240528,105400,2482039500,457500,457500,457500,457500,57
|
|
20240528,105300,2455962000,457500,457000,457500,457000,97
|
|
20240528,105200,2411613500,457000,456500,457000,456500,85
|
|
20240528,105100,2372781000,456500,456500,456500,456000,93
|
|
20240528,105000,2330329500,456000,456500,456500,456000,2
|
|
20240528,104900,2329417000,455500,455000,455500,455000,133
|
|
20240528,104800,2268856500,455000,455000,455000,455000,0
|
|
20240528,104700,2268856500,455000,455000,455000,455000,2
|
|
20240528,104600,2267946500,455000,455500,455500,455000,3
|
|
20240528,104500,2266581000,455500,455500,455500,455500,1
|
|
20240528,104400,2266125500,455500,455500,455500,455500,2
|
|
20240528,104300,2265214500,453500,453500,453500,453500,9
|
|
20240528,104200,2261133000,453500,454000,454000,453500,34
|
|
20240528,104100,2245708000,454500,454500,454500,454500,5
|
|
20240528,104000,2243435500,454500,454500,454500,454000,97
|
|
20240528,103900,2199354000,454500,454500,454500,454500,1
|
|
20240528,103800,2198899500,455500,455500,455500,455500,1
|
|
20240528,103700,2198444000,456500,456500,456500,456500,0
|
|
20240528,103600,2198444000,456500,456500,456500,455000,622
|
|
20240528,103500,1914821000,456500,456500,456500,456500,10
|
|
20240528,103400,1910256000,456500,456500,456500,456500,13
|
|
20240528,103300,1904321500,456500,456500,456500,456500,5
|
|
20240528,103200,1902039000,456500,456500,456500,456500,8
|
|
20240528,103100,1898387000,456500,456500,456500,456500,70
|
|
20240528,103000,1866432000,456500,456500,457000,456500,17
|
|
20240528,102900,1858670500,456500,457000,457000,456000,258
|
|
20240528,102800,1740983000,457000,456500,457000,456000,332
|
|
20240528,102700,1589575000,456000,456500,456500,456000,2
|
|
20240528,102600,1588662500,456500,456500,456500,456500,0
|
|
20240528,102500,1588662500,456500,456500,456500,456500,2
|
|
20240528,102400,1587749500,456500,456500,456500,456500,5
|
|
20240528,102300,1585467000,455500,455500,455500,455500,0
|
|
20240528,102200,1585467000,455500,455500,455500,455500,17
|
|
20240528,102100,1577723500,456500,456500,456500,456500,125
|
|
20240528,102000,1520661000,456500,456000,456500,456000,13
|
|
20240528,101900,1514729500,456000,456000,456000,456000,1
|
|
20240528,101800,1514273500,456000,456000,456000,456000,3
|
|
20240528,101700,1512905500,455000,455000,455000,455000,1
|
|
20240528,101600,1512450500,456000,456000,456000,456000,2
|
|
20240528,101500,1511538500,455000,455000,455000,455000,1
|
|
20240528,101400,1511083500,455000,455000,455000,455000,2
|
|
20240528,101300,1510173500,455000,456000,456500,455000,85
|
|
20240528,101200,1471456500,456000,456000,456000,456000,14
|
|
20240528,101100,1465072500,456000,454500,456500,454500,160
|
|
20240528,101000,1392255500,455000,455000,455000,455000,2
|
|
20240528,100900,1391345500,455000,455000,455000,455000,6
|
|
20240528,100800,1388615500,455000,455000,455000,455000,4
|
|
20240528,100700,1386795500,454500,454500,454500,454500,10
|
|
20240528,100600,1382250500,454500,454500,454500,454500,0
|
|
20240528,100500,1382250500,454500,454000,454500,454000,13
|
|
20240528,100400,1376343000,454000,454500,454500,454000,59
|
|
20240528,100300,1349528500,455000,455500,455500,455000,91
|
|
20240528,100200,1308101000,455500,455500,455500,455500,0
|
|
20240528,100100,1308101000,455500,455000,456000,455000,163
|
|
20240528,100000,1233905000,455000,454500,455000,454500,54
|
|
20240528,095900,1209361000,453500,453500,453500,453000,435
|
|
20240528,095800,1012089500,453000,453000,453000,453000,7
|
|
20240528,095700,1008918500,453500,453000,453500,452500,108
|
|
20240528,095600,960033500,453500,453500,453500,453000,8
|
|
20240528,095500,956407500,453500,453000,453500,453000,21
|
|
20240528,095400,946893500,453500,453500,453500,453500,3
|
|
20240528,095300,945533000,453500,454500,454500,453500,3
|
|
20240528,095200,944171500,454500,453500,454500,453500,12
|
|
20240528,095100,938725000,453500,453500,453500,453500,0
|
|
20240528,095000,938725000,453500,454000,454500,453500,91
|
|
20240528,094900,897449000,454000,452500,454000,452500,83
|
|
20240528,094800,859818500,452500,452500,452500,452500,0
|
|
20240528,094700,859818500,452500,452500,452500,452500,2
|
|
20240528,094600,858913500,452000,452000,452000,452000,5
|
|
20240528,094500,856653500,452000,452500,452500,452000,16
|
|
20240528,094400,849417500,453000,453000,453000,453000,1
|
|
20240528,094300,848964500,453000,453500,453500,453000,6
|
|
20240528,094200,846245000,453500,453500,453500,453500,12
|
|
20240528,094100,840803000,453500,453500,453500,453500,2
|
|
20240528,094000,839896000,452500,452500,452500,452500,22
|
|
20240528,093900,829941000,453000,453000,453000,453000,2
|
|
20240528,093800,829035000,453000,453000,453000,453000,13
|
|
20240528,093700,823146000,453000,453000,453000,453000,20
|
|
20240528,093600,814086000,454000,454000,454000,454000,18
|
|
20240528,093500,805914000,454500,454000,454500,454000,9
|
|
20240528,093400,801825000,454000,454000,454000,454000,0
|
|
20240528,093300,801825000,454000,454500,454500,454000,8
|
|
20240528,093200,798191000,454500,454500,454500,454500,30
|
|
20240528,093100,784556000,454500,454000,454500,454000,17
|
|
20240528,093000,776830000,454500,453000,454500,453000,4
|
|
20240528,092900,775015500,453500,454000,454000,453500,8
|
|
20240528,092800,771384000,454500,454500,454500,454500,6
|
|
20240528,092700,768657000,454500,453500,454500,453500,6
|
|
20240528,092600,765932500,454000,453500,454000,453000,54
|
|
20240528,092500,741452500,453500,453000,453500,453000,16
|
|
20240528,092400,734201500,453000,453500,453500,453000,45
|
|
20240528,092300,713815500,453500,453500,453500,453500,2
|
|
20240528,092200,712908500,453500,453500,454000,453000,29
|
|
20240528,092100,699748500,452500,452000,452500,452000,6
|
|
20240528,092000,697034500,451500,452000,452000,451000,13
|
|
20240528,091900,691164000,452000,452500,452500,452000,60
|
|
20240528,091800,664024000,452500,452000,453500,452000,151
|
|
20240528,091700,595684000,452000,452000,452000,451000,150
|
|
20240528,091600,527905500,452000,452000,452000,452000,10
|
|
20240528,091500,523385500,452000,454000,454000,452000,120
|
|
20240528,091400,468964500,454500,455000,455000,454500,31
|
|
20240528,091300,454874000,456000,455000,456000,455000,23
|
|
20240528,091200,444407000,455000,456000,456000,455000,17
|
|
20240528,091100,436670500,456000,454500,456000,454500,11
|
|
20240528,091000,431669500,454500,454000,454500,454000,28
|
|
20240528,090900,418944000,454500,454500,454500,454500,322
|
|
20240528,090800,272595000,454500,453500,455500,453500,229
|
|
20240528,090700,168565000,453500,451500,453500,451500,18
|
|
20240528,090600,160412000,451000,453000,453000,451000,28
|
|
20240528,090500,147769000,453000,450500,453000,450500,7
|
|
20240528,090400,144611000,453000,451000,453000,450500,40
|
|
20240528,090300,126572000,451000,451000,451500,451000,22
|
|
20240528,090200,116649000,451000,452000,452000,450500,66
|
|
20240528,090100,86880000,452000,453000,453000,452000,43
|
|
20240528,090000,67427500,454000,456500,456500,454000,147
|