592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,184900,3558326500,448500,448500,448500,448500,263
|
|
20240530,184800,3558326500,448500,448500,448500,448500,0
|
|
20240530,184700,3558326500,448500,448500,448500,448500,0
|
|
20240530,184600,3558326500,448500,448500,448500,448500,0
|
|
20240530,184500,3558326500,448500,448500,448500,448500,0
|
|
20240530,184400,3558326500,448500,448500,448500,448500,0
|
|
20240530,184300,3558326500,448500,448500,448500,448500,0
|
|
20240530,184200,3558326500,448500,448500,448500,448500,0
|
|
20240530,184100,3558326500,448500,448500,448500,448500,0
|
|
20240530,184000,3558326500,448500,448500,448500,448500,0
|
|
20240530,183900,3558326500,448500,448500,448500,448500,0
|
|
20240530,183800,3558326500,448500,448500,448500,448500,0
|
|
20240530,183700,3558326500,448500,448500,448500,448500,0
|
|
20240530,183600,3558326500,448500,448500,448500,448500,0
|
|
20240530,183500,3558326500,448500,448500,448500,448500,0
|
|
20240530,183400,3558326500,448500,448500,448500,448500,0
|
|
20240530,183300,3558326500,448500,448500,448500,448500,0
|
|
20240530,183200,3558326500,448500,448500,448500,448500,0
|
|
20240530,183100,3558326500,448500,448500,448500,448500,0
|
|
20240530,183000,3558326500,448500,448500,448500,448500,0
|
|
20240530,182900,3558326500,448500,448500,448500,448500,0
|
|
20240530,182800,3558326500,448500,448500,448500,448500,0
|
|
20240530,182700,3558326500,448500,448500,448500,448500,0
|
|
20240530,182600,3558326500,448500,448500,448500,448500,0
|
|
20240530,182500,3558326500,448500,448500,448500,448500,0
|
|
20240530,182400,3558326500,448500,448500,448500,448500,0
|
|
20240530,182300,3558326500,448500,448500,448500,448500,0
|
|
20240530,182200,3558326500,448500,448500,448500,448500,0
|
|
20240530,182100,3558326500,448500,448500,448500,448500,0
|
|
20240530,182000,3558326500,448500,448500,448500,448500,0
|
|
20240530,181900,3558326500,448500,448500,448500,448500,263
|
|
20240530,181800,3558326500,448500,448500,448500,448500,0
|
|
20240530,181700,3558326500,448500,448500,448500,448500,0
|
|
20240530,181600,3558326500,448500,448500,448500,448500,0
|
|
20240530,181500,3558326500,448500,448500,448500,448500,0
|
|
20240530,181400,3558326500,448500,448500,448500,448500,0
|
|
20240530,181300,3558326500,448500,448500,448500,448500,0
|
|
20240530,181200,3558326500,448500,448500,448500,448500,0
|
|
20240530,181100,3558326500,448500,448500,448500,448500,0
|
|
20240530,181000,3558326500,448500,448500,448500,448500,0
|
|
20240530,180900,3558326500,448500,448500,448500,448500,0
|
|
20240530,180800,3558326500,448500,448500,448500,448500,0
|
|
20240530,180700,3558326500,448500,448500,448500,448500,0
|
|
20240530,180600,3558326500,448500,448500,448500,448500,0
|
|
20240530,180500,3558326500,448500,448500,448500,448500,0
|
|
20240530,180400,3558326500,448500,448500,448500,448500,0
|
|
20240530,180300,3558326500,448500,448500,448500,448500,0
|
|
20240530,180200,3558326500,448500,448500,448500,448500,0
|
|
20240530,180100,3558326500,448500,448500,448500,448500,0
|
|
20240530,180000,3558326500,448500,448500,448500,448500,0
|
|
20240530,175900,3558326500,448500,448500,448500,448500,0
|
|
20240530,175800,3558326500,448500,448500,448500,448500,0
|
|
20240530,175700,3558326500,448500,448500,448500,448500,0
|
|
20240530,175600,3558326500,448500,448500,448500,448500,0
|
|
20240530,175500,3558326500,448500,448500,448500,448500,0
|
|
20240530,175400,3558326500,448500,448500,448500,448500,0
|
|
20240530,175300,3558326500,448500,448500,448500,448500,0
|
|
20240530,175200,3558326500,448500,448500,448500,448500,0
|
|
20240530,175100,3558326500,448500,448500,448500,448500,0
|
|
20240530,175000,3558326500,448500,448500,448500,448500,0
|
|
20240530,174900,3558326500,448500,448500,448500,448500,263
|
|
20240530,174800,3558326500,448500,448500,448500,448500,0
|
|
20240530,174700,3558326500,448500,448500,448500,448500,0
|
|
20240530,174600,3558326500,448500,448500,448500,448500,0
|
|
20240530,174500,3558326500,448500,448500,448500,448500,0
|
|
20240530,174400,3558326500,448500,448500,448500,448500,0
|
|
20240530,174300,3558326500,448500,448500,448500,448500,0
|
|
20240530,174200,3558326500,448500,448500,448500,448500,0
|
|
20240530,174100,3558326500,448500,448500,448500,448500,0
|
|
20240530,174000,3558326500,448500,448500,448500,448500,0
|
|
20240530,173900,3558326500,448500,448500,448500,448500,0
|
|
20240530,173800,3558326500,448500,448500,448500,448500,0
|
|
20240530,173700,3558326500,448500,448500,448500,448500,0
|
|
20240530,173600,3558326500,448500,448500,448500,448500,0
|
|
20240530,173500,3558326500,448500,448500,448500,448500,0
|
|
20240530,173400,3558326500,448500,448500,448500,448500,0
|
|
20240530,173300,3558326500,448500,448500,448500,448500,0
|
|
20240530,173200,3558326500,448500,448500,448500,448500,0
|
|
20240530,173100,3558326500,448500,448500,448500,448500,0
|
|
20240530,173000,3558326500,448500,448500,448500,448500,0
|
|
20240530,172900,3558326500,448500,448500,448500,448500,0
|
|
20240530,172800,3558326500,448500,448500,448500,448500,0
|
|
20240530,172700,3558326500,448500,448500,448500,448500,0
|
|
20240530,172600,3558326500,448500,448500,448500,448500,0
|
|
20240530,172500,3558326500,448500,448500,448500,448500,0
|
|
20240530,172400,3558326500,448500,448500,448500,448500,0
|
|
20240530,172300,3558326500,448500,448500,448500,448500,0
|
|
20240530,172200,3558326500,448500,448500,448500,448500,0
|
|
20240530,172100,3558326500,448500,448500,448500,448500,0
|
|
20240530,172000,3558326500,448500,448500,448500,448500,0
|
|
20240530,171900,3558326500,448500,448500,448500,448500,263
|
|
20240530,171800,3558326500,448500,448500,448500,448500,0
|
|
20240530,171700,3558326500,448500,448500,448500,448500,0
|
|
20240530,171600,3558326500,448500,448500,448500,448500,0
|
|
20240530,171500,3558326500,448500,448500,448500,448500,0
|
|
20240530,171400,3558326500,448500,448500,448500,448500,0
|
|
20240530,171300,3558326500,448500,448500,448500,448500,0
|
|
20240530,171200,3558326500,448500,448500,448500,448500,0
|
|
20240530,171100,3558326500,448500,448500,448500,448500,0
|
|
20240530,171000,3558326500,448500,448500,448500,448500,0
|
|
20240530,170900,3558326500,448500,448500,448500,448500,0
|
|
20240530,170800,3558326500,448500,448500,448500,448500,0
|
|
20240530,170700,3558326500,448500,448500,448500,448500,0
|
|
20240530,170600,3558326500,448500,448500,448500,448500,0
|
|
20240530,170500,3558326500,448500,448500,448500,448500,0
|
|
20240530,170400,3558326500,448500,448500,448500,448500,0
|
|
20240530,170300,3558326500,448500,448500,448500,448500,0
|
|
20240530,170200,3558326500,448500,448500,448500,448500,0
|
|
20240530,170100,3558326500,448500,448500,448500,448500,0
|
|
20240530,170000,3558326500,448500,448500,448500,448500,0
|
|
20240530,165900,3558326500,448500,448500,448500,448500,0
|
|
20240530,165800,3558326500,448500,448500,448500,448500,0
|
|
20240530,165700,3558326500,448500,448500,448500,448500,0
|
|
20240530,165600,3558326500,448500,448500,448500,448500,0
|
|
20240530,165500,3558326500,448500,448500,448500,448500,0
|
|
20240530,165400,3558326500,448500,448500,448500,448500,0
|
|
20240530,165300,3558326500,448500,448500,448500,448500,0
|
|
20240530,165200,3558326500,448500,448500,448500,448500,0
|
|
20240530,165100,3558326500,448500,448500,448500,448500,0
|
|
20240530,165000,3558326500,448500,448500,448500,448500,0
|
|
20240530,164900,3558326500,448500,448500,448500,448500,263
|
|
20240530,164800,3558326500,448500,448500,448500,448500,0
|
|
20240530,164700,3558326500,448500,448500,448500,448500,0
|
|
20240530,164600,3558326500,448500,448500,448500,448500,0
|
|
20240530,164500,3558326500,448500,448500,448500,448500,0
|
|
20240530,164400,3558326500,448500,448500,448500,448500,0
|
|
20240530,164300,3558326500,448500,448500,448500,448500,0
|
|
20240530,164200,3558326500,448500,448500,448500,448500,0
|
|
20240530,164100,3558326500,448500,448500,448500,448500,0
|
|
20240530,164000,3558326500,448500,448500,448500,448500,0
|
|
20240530,163900,3558326500,448500,448500,448500,448500,0
|
|
20240530,163800,3558326500,448500,448500,448500,448500,0
|
|
20240530,163700,3558326500,448500,448500,448500,448500,0
|
|
20240530,163600,3558326500,448500,448500,448500,448500,0
|
|
20240530,163500,3558326500,448500,448500,448500,448500,0
|
|
20240530,163400,3558326500,448500,448500,448500,448500,0
|
|
20240530,163300,3558326500,448500,448500,448500,448500,0
|
|
20240530,163200,3558326500,448500,448500,448500,448500,0
|
|
20240530,163100,3558326500,448500,448500,448500,448500,0
|
|
20240530,163000,3558326500,448500,448500,448500,448500,0
|
|
20240530,162900,3558326500,448500,448500,448500,448500,0
|
|
20240530,162800,3558326500,448500,448500,448500,448500,0
|
|
20240530,162700,3558326500,448500,448500,448500,448500,0
|
|
20240530,162600,3558326500,448500,448500,448500,448500,0
|
|
20240530,162500,3558326500,448500,448500,448500,448500,0
|
|
20240530,162400,3558326500,448500,448500,448500,448500,0
|
|
20240530,162300,3558326500,448500,448500,448500,448500,0
|
|
20240530,162200,3558326500,448500,448500,448500,448500,0
|
|
20240530,162100,3558326500,448500,448500,448500,448500,0
|
|
20240530,162000,3558326500,448500,448500,448500,448500,0
|
|
20240530,161900,3558326500,448500,448500,448500,448500,263
|
|
20240530,161800,3558326500,448500,448500,448500,448500,0
|
|
20240530,161700,3558326500,448500,448500,448500,448500,0
|
|
20240530,161600,3558326500,448500,448500,448500,448500,0
|
|
20240530,161500,3558326500,448500,448500,448500,448500,0
|
|
20240530,161400,3558326500,448500,448500,448500,448500,0
|
|
20240530,161300,3558326500,448500,448500,448500,448500,0
|
|
20240530,161200,3558326500,448500,448500,448500,448500,0
|
|
20240530,161100,3558326500,448500,448500,448500,448500,0
|
|
20240530,161000,3558326500,448500,448500,448500,448500,0
|
|
20240530,160900,3558326500,448500,448500,448500,448500,0
|
|
20240530,160800,3558326500,448500,448500,448500,448500,0
|
|
20240530,160700,3558326500,448500,448500,448500,448500,0
|
|
20240530,160600,3558326500,448500,448500,448500,448500,0
|
|
20240530,160500,3558326500,448500,448500,448500,448500,0
|
|
20240530,160400,3558326500,448500,448500,448500,448500,0
|
|
20240530,160300,3558326500,448500,448500,448500,448500,0
|
|
20240530,160200,3558326500,448500,448500,448500,448500,0
|
|
20240530,160100,3558326500,448500,448500,448500,448500,0
|
|
20240530,160000,3558326500,448500,448500,448500,448500,0
|
|
20240530,155900,3558326500,448500,448500,448500,448500,0
|
|
20240530,155800,3558326500,448500,448500,448500,448500,0
|
|
20240530,155700,3558326500,448500,448500,448500,448500,0
|
|
20240530,155600,3558326500,448500,448500,448500,448500,0
|
|
20240530,155500,3558326500,448500,448500,448500,448500,0
|
|
20240530,155400,3558326500,448500,448500,448500,448500,0
|
|
20240530,155300,3558326500,448500,448500,448500,448500,0
|
|
20240530,155200,3558326500,448500,448500,448500,448500,0
|
|
20240530,155100,3558326500,448500,448500,448500,448500,0
|
|
20240530,155000,3558326500,448500,448500,448500,448500,0
|
|
20240530,154900,3558326500,448500,448500,448500,448500,263
|
|
20240530,154800,3558326500,448500,448500,448500,448500,0
|
|
20240530,154700,3558326500,448500,448500,448500,448500,0
|
|
20240530,154600,3558326500,448500,448500,448500,448500,0
|
|
20240530,154500,3558326500,448500,448500,448500,448500,0
|
|
20240530,154400,3558326500,448500,448500,448500,448500,0
|
|
20240530,154300,3558326500,448500,448500,448500,448500,0
|
|
20240530,154200,3558326500,448500,448500,448500,448500,0
|
|
20240530,154100,3558326500,448500,448500,448500,448500,0
|
|
20240530,154000,3558326500,448500,448500,448500,448500,0
|
|
20240530,153900,3558326500,448500,448500,448500,448500,0
|
|
20240530,153800,3558326500,448500,448500,448500,448500,0
|
|
20240530,153700,3558326500,448500,448500,448500,448500,0
|
|
20240530,153600,3558326500,448500,448500,448500,448500,0
|
|
20240530,153500,3558326500,448500,448500,448500,448500,0
|
|
20240530,153400,3558326500,448500,448500,448500,448500,0
|
|
20240530,153300,3558326500,448500,448500,448500,448500,0
|
|
20240530,153200,3558326500,448500,448500,448500,448500,0
|
|
20240530,153100,3558326500,448500,448500,448500,448500,0
|
|
20240530,153000,3558326500,448500,448500,448500,448500,263
|
|
20240530,152900,3440371000,450000,450000,450000,450000,0
|
|
20240530,152800,3440371000,450000,450000,450000,450000,0
|
|
20240530,152700,3440371000,450000,450000,450000,450000,0
|
|
20240530,152600,3440371000,450000,450000,450000,450000,0
|
|
20240530,152500,3440371000,450000,450000,450000,450000,0
|
|
20240530,152400,3440371000,450000,450000,450000,450000,0
|
|
20240530,152300,3440371000,450000,450000,450000,450000,0
|
|
20240530,152200,3440371000,450000,450000,450000,450000,0
|
|
20240530,152100,3440371000,450000,450000,450000,450000,0
|
|
20240530,152000,3440371000,450000,450000,450000,450000,0
|
|
20240530,151900,3440371000,450000,450000,450000,450000,66
|
|
20240530,151800,3410671000,451500,450000,451500,450000,37
|
|
20240530,151700,3393977000,450000,450500,450500,450000,33
|
|
20240530,151600,3379117500,450500,450500,450500,450500,29
|
|
20240530,151500,3366053000,450500,451000,451000,450500,14
|
|
20240530,151400,3359745000,451000,450000,451000,450000,21
|
|
20240530,151300,3350280000,450500,450000,451000,450000,24
|
|
20240530,151200,3339464000,450000,450000,450500,449500,56
|
|
20240530,151100,3314273000,450000,451000,451000,450000,40
|
|
20240530,151000,3296236000,451000,450500,451000,450500,47
|
|
20240530,150900,3275042000,450500,450500,450500,450500,24
|
|
20240530,150800,3264230000,450500,450500,450500,450500,8
|
|
20240530,150700,3260626000,450500,451000,451000,450500,15
|
|
20240530,150600,3253863500,451000,451000,451000,451000,75
|
|
20240530,150500,3220038500,450500,450500,450500,450500,16
|
|
20240530,150400,3212830500,450000,451000,451000,450000,132
|
|
20240530,150300,3153299500,451000,451000,452000,451000,75
|
|
20240530,150200,3119433000,451000,451000,452000,451000,31
|
|
20240530,150100,3105429000,451000,450500,451000,450000,75
|
|
20240530,150000,3071629500,450500,450000,450500,450000,14
|
|
20240530,145900,3065328000,450000,450000,450000,449500,8
|
|
20240530,145800,3061730000,450000,450000,450000,449500,31
|
|
20240530,145700,3047790000,450500,450500,451000,450500,56
|
|
20240530,145600,3022554500,450500,450500,450500,450500,13
|
|
20240530,145500,3016698000,450500,450500,451000,450500,15
|
|
20240530,145400,3009940000,450500,449500,450500,449500,33
|
|
20240530,145300,2995088500,449500,449000,449500,449000,21
|
|
20240530,145200,2985657000,449500,449500,449500,449000,25
|
|
20240530,145100,2974427500,449000,449000,449000,449000,8
|
|
20240530,145000,2970835500,449000,449000,449500,449000,14
|
|
20240530,144900,2964549000,449500,449500,449500,449000,20
|
|
20240530,144800,2955561500,450000,450500,451000,450000,67
|
|
20240530,144700,2925396500,451000,451000,451000,450500,11
|
|
20240530,144600,2920440000,450500,450500,451000,450500,11
|
|
20240530,144500,2915484000,450500,450500,451000,450500,25
|
|
20240530,144400,2904214500,450500,450500,451000,450500,24
|
|
20240530,144300,2893393000,450500,450000,451000,450000,38
|
|
20240530,144200,2876265500,450500,450000,450500,450000,27
|
|
20240530,144100,2864114000,450000,450500,450500,450000,8
|
|
20240530,144000,2860512500,450500,452000,452000,450500,395
|
|
20240530,143900,2682277500,452000,452500,452500,452000,2
|
|
20240530,143800,2681373000,453000,452500,453000,452500,36
|
|
20240530,143700,2665082500,452500,452000,452500,452000,12
|
|
20240530,143600,2659653500,451500,452500,453000,451500,58
|
|
20240530,143500,2633406500,452000,451500,452000,451500,25
|
|
20240530,143400,2622107000,451500,451500,451500,451500,3
|
|
20240530,143300,2620752500,452000,451500,452000,451500,2
|
|
20240530,143200,2619849000,451500,452500,452500,451500,36
|
|
20240530,143100,2603576500,452500,452500,453000,452500,25
|
|
20240530,143000,2592263500,453000,452500,453000,452500,3
|
|
20240530,142900,2590905500,453000,452500,453000,452000,27
|
|
20240530,142800,2578687500,453000,452500,453000,452500,28
|
|
20240530,142700,2566017000,453000,453000,453000,453000,3
|
|
20240530,142600,2564658000,453000,452500,453500,452500,50
|
|
20240530,142500,2542008500,453000,452500,453000,452500,2
|
|
20240530,142400,2541103000,453000,453000,453000,452500,31
|
|
20240530,142300,2527063500,452500,453000,453000,452500,15
|
|
20240530,142200,2520270500,452500,454000,454000,452500,14
|
|
20240530,142100,2513927000,453500,453500,454500,453000,54
|
|
20240530,142000,2489428500,453500,453500,454000,453000,18
|
|
20240530,141900,2481260500,453500,453500,453500,453000,23
|
|
20240530,141800,2470831000,453000,453000,453500,453000,5
|
|
20240530,141700,2468565500,453500,453000,453500,453000,20
|
|
20240530,141600,2459504000,453000,453000,453000,453000,27
|
|
20240530,141500,2447273000,453000,453500,453500,453000,14
|
|
20240530,141400,2440930500,453500,453000,453500,453000,3
|
|
20240530,141300,2439571000,453500,454000,454000,453500,5
|
|
20240530,141200,2437303000,453500,453000,454500,453000,72
|
|
20240530,141100,2404620500,453000,453000,453500,453000,8
|
|
20240530,141000,2400994000,452500,453000,453500,452500,24
|
|
20240530,140900,2390111500,452500,453000,453500,452500,24
|
|
20240530,140800,2379234500,452500,453500,453500,452500,40
|
|
20240530,140700,2361102000,454000,453500,454000,453500,4
|
|
20240530,140600,2359287500,453500,454000,454000,453500,62
|
|
20240530,140500,2331140500,454000,454000,454500,454000,8
|
|
20240530,140400,2327507000,454500,454500,455000,454500,24
|
|
20240530,140300,2316597500,454000,454500,454500,454000,2
|
|
20240530,140200,2315689000,454000,454000,454000,454000,2
|
|
20240530,140100,2314781000,454500,454500,454500,454000,41
|
|
20240530,140000,2296152500,454500,455000,455500,454500,29
|
|
20240530,135900,2282957000,455000,454500,455500,454500,26
|
|
20240530,135800,2271119500,455000,455000,455000,454500,31
|
|
20240530,135700,2257015500,455000,454000,455000,454000,5
|
|
20240530,135600,2254743000,454500,454500,455000,454000,25
|
|
20240530,135500,2243375000,454000,454000,454500,454000,32
|
|
20240530,135400,2228833500,454000,454000,454500,454000,4
|
|
20240530,135300,2227017000,454500,453500,454500,453500,26
|
|
20240530,135200,2215204000,453500,454000,454500,453500,23
|
|
20240530,135100,2204760500,453500,454000,454000,453500,3
|
|
20240530,135000,2203399500,454000,454000,454000,453500,41
|
|
20240530,134900,2184786000,453500,454000,454000,453500,10
|
|
20240530,134800,2180247000,453500,454000,454000,453500,7
|
|
20240530,134700,2177072000,454000,453500,454000,453500,18
|
|
20240530,134600,2168901000,454500,454500,455000,454500,61
|
|
20240530,134500,2141174000,454000,454000,454000,454000,5
|
|
20240530,134400,2138904000,454500,454500,454500,454000,5
|
|
20240530,134300,2136632500,454500,454500,454500,454500,47
|
|
20240530,134200,2115271000,454500,454500,454500,454500,1
|
|
20240530,134100,2114816500,454500,455500,455500,454500,9
|
|
20240530,134000,2110720000,455500,454500,455500,454500,45
|
|
20240530,133900,2090227500,454500,455500,455500,454500,3
|
|
20240530,133800,2088862000,455500,454500,455500,454500,21
|
|
20240530,133700,2079302000,454500,454000,455000,454000,28
|
|
20240530,133600,2066569000,454500,455000,455000,454500,4
|
|
20240530,133500,2064750000,454000,454000,454000,454000,21
|
|
20240530,133400,2055216000,453500,453500,453500,453500,0
|
|
20240530,133300,2055216000,453500,453500,453500,453500,1
|
|
20240530,133200,2054762500,455000,454000,455000,454000,15
|
|
20240530,133100,2047947000,454500,454500,455000,454500,96
|
|
20240530,133000,2004298500,454500,454500,455000,454500,41
|
|
20240530,132900,1985653000,454500,454500,454500,454500,3
|
|
20240530,132800,1984289500,454500,454000,454500,454000,22
|
|
20240530,132700,1974291000,452500,452500,452500,452500,0
|
|
20240530,132600,1974291000,452500,452500,452500,452500,0
|
|
20240530,132500,1974291000,452500,454000,454000,452500,64
|
|
20240530,132400,1945238000,454000,454000,454500,454000,27
|
|
20240530,132300,1932969500,454000,453500,454000,453000,65
|
|
20240530,132200,1903483500,454000,453500,454000,453500,23
|
|
20240530,132100,1893052000,453500,453500,453500,453500,1
|
|
20240530,132000,1892598500,453500,452000,453500,452000,22
|
|
20240530,131900,1882633000,453000,453000,453000,453000,23
|
|
20240530,131800,1872214000,452500,452000,453000,452000,14
|
|
20240530,131700,1865874000,453000,452000,453000,452000,20
|
|
20240530,131600,1856824000,453000,453000,453000,453000,24
|
|
20240530,131500,1845952000,453000,452500,453000,452500,17
|
|
20240530,131400,1838253000,452000,452000,452000,452000,0
|
|
20240530,131300,1838253000,452000,451500,452000,451500,10
|
|
20240530,131200,1833735500,451000,451500,451500,451000,3
|
|
20240530,131100,1832381500,451500,451500,451500,451500,0
|
|
20240530,131000,1832381500,451500,451500,451500,451000,9
|
|
20240530,130900,1828320000,451000,451000,451000,451000,0
|
|
20240530,130800,1828320000,451000,451000,451000,451000,2
|
|
20240530,130700,1827418000,451000,451000,451000,451000,1
|
|
20240530,130600,1826967000,451000,451000,451000,451000,0
|
|
20240530,130500,1826967000,451000,451000,451000,451000,0
|
|
20240530,130400,1826967000,451000,451000,451000,451000,0
|
|
20240530,130300,1826967000,451000,451500,451500,451000,12
|
|
20240530,130200,1821549500,451500,451500,451500,451500,5
|
|
20240530,130100,1819292000,451500,452500,452500,451500,6
|
|
20240530,130000,1816582000,451500,451500,451500,451500,0
|
|
20240530,125900,1816582000,451500,451500,451500,451500,2
|
|
20240530,125800,1815679000,451500,451500,451500,451500,10
|
|
20240530,125700,1811164000,451500,451500,451500,451500,0
|
|
20240530,125600,1811164000,451500,451500,451500,451500,0
|
|
20240530,125500,1811164000,451500,452000,452000,451500,26
|
|
20240530,125400,1799413500,452000,452000,452000,452000,2
|
|
20240530,125300,1798509500,452000,452000,452000,452000,0
|
|
20240530,125200,1798509500,452000,452000,452000,452000,0
|
|
20240530,125100,1798509500,452000,452000,452000,452000,5
|
|
20240530,125000,1796249500,452000,452000,452000,452000,0
|
|
20240530,124900,1796249500,452000,452000,452000,452000,1
|
|
20240530,124800,1795797500,453000,453000,453000,453000,11
|
|
20240530,124700,1790814500,453000,453000,453000,453000,0
|
|
20240530,124600,1790814500,453000,453000,453000,453000,1
|
|
20240530,124500,1790361500,453000,453000,453000,453000,0
|
|
20240530,124400,1790361500,453000,453000,453000,453000,1
|
|
20240530,124300,1789908500,453000,453000,453000,453000,1
|
|
20240530,124200,1789455500,452500,452500,452500,452500,20
|
|
20240530,124100,1780405500,452500,452500,452500,452500,28
|
|
20240530,124000,1767735500,452500,452500,452500,452500,0
|
|
20240530,123900,1767735500,452500,452500,452500,452500,0
|
|
20240530,123800,1767735500,452500,452500,452500,452500,6
|
|
20240530,123700,1765020500,452500,452500,452500,452500,4
|
|
20240530,123600,1763210500,452500,452500,452500,452500,0
|
|
20240530,123500,1763210500,452500,453500,453500,452500,2
|
|
20240530,123400,1762304500,453500,453500,453500,453500,0
|
|
20240530,123300,1762304500,453500,453500,453500,453500,1
|
|
20240530,123200,1761851000,453500,453500,453500,453500,0
|
|
20240530,123100,1761851000,453500,453500,453500,453500,4
|
|
20240530,123000,1760037000,452500,453000,453000,452500,4
|
|
20240530,122900,1758226500,452500,452500,452500,452500,0
|
|
20240530,122800,1758226500,452500,452500,452500,452500,21
|
|
20240530,122700,1748724000,452000,452000,452000,452000,5
|
|
20240530,122600,1746464000,452000,452000,452000,452000,0
|
|
20240530,122500,1746464000,452000,452000,452000,452000,0
|
|
20240530,122400,1746464000,452000,452000,452000,452000,0
|
|
20240530,122300,1746464000,452000,452000,452000,452000,3
|
|
20240530,122200,1745108000,452000,453500,453500,452000,80
|
|
20240530,122100,1708922500,453500,453500,453500,453500,0
|
|
20240530,122000,1708922500,453500,453000,453500,453000,16
|
|
20240530,121900,1701674000,453000,453000,453000,453000,2
|
|
20240530,121800,1700768000,453500,453500,453500,453500,57
|
|
20240530,121700,1674918500,453000,453000,453000,453000,3
|
|
20240530,121600,1673559500,453000,452500,453000,452500,2
|
|
20240530,121500,1672654000,452000,452000,452000,452000,1
|
|
20240530,121400,1672202000,452000,453000,453000,452000,7
|
|
20240530,121300,1669036000,452000,452000,452000,452000,5
|
|
20240530,121200,1666776000,452500,452500,452500,452500,4
|
|
20240530,121100,1664966000,452000,452000,452000,452000,3
|
|
20240530,121000,1663610000,452000,452000,452000,452000,10
|
|
20240530,120900,1659090000,451500,451500,451500,451500,2
|
|
20240530,120800,1658187000,451500,451500,451500,451500,0
|
|
20240530,120700,1658187000,451500,451500,451500,451500,1
|
|
20240530,120600,1657735500,451500,451500,451500,451500,0
|
|
20240530,120500,1657735500,451500,451500,451500,451500,0
|
|
20240530,120400,1657735500,451500,451500,451500,451500,1
|
|
20240530,120300,1657284000,452000,452000,452000,452000,1
|
|
20240530,120200,1656832000,452000,452000,452000,452000,0
|
|
20240530,120100,1656832000,452000,452000,452000,452000,1
|
|
20240530,120000,1656380000,452000,452000,452000,452000,1
|
|
20240530,115900,1655928000,451500,451500,451500,451500,0
|
|
20240530,115800,1655928000,451500,451500,451500,451500,1
|
|
20240530,115700,1655476500,451500,451500,451500,451500,0
|
|
20240530,115600,1655476500,451500,451500,451500,451500,1
|
|
20240530,115500,1655025000,451500,451500,451500,451500,1
|
|
20240530,115400,1654573500,452000,452000,452000,452000,0
|
|
20240530,115300,1654573500,452000,452000,452000,452000,0
|
|
20240530,115200,1654573500,452000,452000,452000,452000,2
|
|
20240530,115100,1653669500,451500,451500,451500,451500,2
|
|
20240530,115000,1652766500,452000,452000,452000,452000,1
|
|
20240530,114900,1652314500,451500,451500,451500,451500,0
|
|
20240530,114800,1652314500,451500,451500,451500,451500,2
|
|
20240530,114700,1651411500,452000,452000,452000,452000,1
|
|
20240530,114600,1650959500,452500,452500,453000,452500,105
|
|
20240530,114500,1603424000,452000,452000,452000,452000,32
|
|
20240530,114400,1588960000,451500,451500,451500,451500,0
|
|
20240530,114300,1588960000,451500,451500,451500,451500,40
|
|
20240530,114200,1570900000,451500,451000,451500,451000,52
|
|
20240530,114100,1547428500,451000,451000,451000,451000,0
|
|
20240530,114000,1547428500,451000,451000,451000,451000,0
|
|
20240530,113900,1547428500,451000,451000,451000,451000,0
|
|
20240530,113800,1547428500,451000,451000,451000,451000,0
|
|
20240530,113700,1547428500,451000,451000,451000,451000,38
|
|
20240530,113600,1530290500,451000,451000,451000,451000,2
|
|
20240530,113500,1529388500,451000,451000,451000,451000,0
|
|
20240530,113400,1529388500,451000,451000,451000,451000,29
|
|
20240530,113300,1516309500,451000,451000,451000,451000,0
|
|
20240530,113200,1516309500,451000,451000,451000,451000,1
|
|
20240530,113100,1515858500,450500,450500,450500,450500,0
|
|
20240530,113000,1515858500,450500,450500,450500,450500,0
|
|
20240530,112900,1515858500,450500,450500,450500,450500,1
|
|
20240530,112800,1515408000,451000,451000,451000,451000,6
|
|
20240530,112700,1512702000,450500,450500,450500,450500,1
|
|
20240530,112600,1512251500,450500,450500,450500,450500,1
|
|
20240530,112500,1511801000,450500,450500,450500,450500,0
|
|
20240530,112400,1511801000,450500,450500,450500,450500,1
|
|
20240530,112300,1511350500,451000,451000,451000,451000,3
|
|
20240530,112200,1509997500,451000,451000,451000,451000,43
|
|
20240530,112100,1490604500,451500,451500,451500,451500,1
|
|
20240530,112000,1490153000,451000,451000,451000,451000,1
|
|
20240530,111900,1489702000,451000,451000,451000,451000,1
|
|
20240530,111800,1489251000,451000,451000,451000,451000,30
|
|
20240530,111700,1475721000,451000,451000,451000,451000,1
|
|
20240530,111600,1475270000,451000,451000,451000,451000,2
|
|
20240530,111500,1474368000,451000,451000,451000,451000,44
|
|
20240530,111400,1454524000,451000,451000,451000,451000,54
|
|
20240530,111300,1430170000,451000,451000,451000,451000,0
|
|
20240530,111200,1430170000,451000,451000,451000,451000,0
|
|
20240530,111100,1430170000,451000,451500,451500,451000,4
|
|
20240530,111000,1428364500,451500,451500,451500,451500,8
|
|
20240530,110900,1424752500,451500,451500,451500,451500,5
|
|
20240530,110800,1422495000,451500,451500,451500,451500,0
|
|
20240530,110700,1422495000,451500,451500,451500,451500,2
|
|
20240530,110600,1421592000,451500,451000,451500,451000,2
|
|
20240530,110500,1420689500,451000,451000,451000,451000,0
|
|
20240530,110400,1420689500,451000,451000,451000,451000,1
|
|
20240530,110300,1420238500,451500,451500,451500,451500,2
|
|
20240530,110200,1419335500,451500,451500,451500,451500,1
|
|
20240530,110100,1418884000,451500,451500,451500,451500,5
|
|
20240530,110000,1416626500,450500,450500,450500,450500,0
|
|
20240530,105900,1416626500,450500,450500,450500,450500,1
|
|
20240530,105800,1416176000,450500,450000,450500,449500,30
|
|
20240530,105700,1402676000,450000,450000,450000,450000,14
|
|
20240530,105600,1396376000,450000,450000,450000,450000,1
|
|
20240530,105500,1395926000,451000,451000,451000,451000,6
|
|
20240530,105400,1393220000,451000,451000,451000,451000,1
|
|
20240530,105300,1392769000,451000,451000,451000,451000,16
|
|
20240530,105200,1385553000,451500,451500,451500,451500,27
|
|
20240530,105100,1373362500,451500,451500,451500,451500,0
|
|
20240530,105000,1373362500,451500,451500,451500,451500,0
|
|
20240530,104900,1373362500,451500,451500,451500,451500,1
|
|
20240530,104800,1372911000,451500,451500,451500,451500,22
|
|
20240530,104700,1362978000,451500,451500,451500,451500,1
|
|
20240530,104600,1362526500,451500,451500,451500,451500,0
|
|
20240530,104500,1362526500,451500,451500,451500,451500,3
|
|
20240530,104400,1361172000,451500,451500,451500,451500,0
|
|
20240530,104300,1361172000,451500,451500,451500,451500,2
|
|
20240530,104200,1360269000,451500,451500,451500,451500,0
|
|
20240530,104100,1360269000,451500,451500,451500,451500,23
|
|
20240530,104000,1349884500,452000,452000,452000,452000,1
|
|
20240530,103900,1349432500,451500,452000,452000,451500,2
|
|
20240530,103800,1348529000,452000,452000,452000,452000,40
|
|
20240530,103700,1330449000,451500,451500,451500,451500,3
|
|
20240530,103600,1329094500,452000,452000,452000,452000,0
|
|
20240530,103500,1329094500,452000,452000,452000,452000,2
|
|
20240530,103400,1328190500,452000,451500,452000,451000,7
|
|
20240530,103300,1325028500,451000,451000,451000,451000,1
|
|
20240530,103200,1324577500,452000,452000,452000,452000,0
|
|
20240530,103100,1324577500,452000,451000,452000,451000,8
|
|
20240530,103000,1320966500,451000,451000,451000,451000,15
|
|
20240530,102900,1314201500,450500,450500,450500,450500,1
|
|
20240530,102800,1313751000,450500,450500,450500,450500,0
|
|
20240530,102700,1313751000,450500,450500,450500,450500,0
|
|
20240530,102600,1313751000,450500,450500,450500,450500,1
|
|
20240530,102500,1313300500,451000,451000,451000,451000,0
|
|
20240530,102400,1313300500,451000,451000,451000,451000,1
|
|
20240530,102300,1312849500,451500,451500,451500,451500,36
|
|
20240530,102200,1296595500,452000,452000,452000,452000,0
|
|
20240530,102100,1296595500,452000,452000,452000,452000,9
|
|
20240530,102000,1292527500,452000,452000,452000,452000,3
|
|
20240530,101900,1291171500,452000,452000,452000,452000,24
|
|
20240530,101800,1280323500,451500,451500,451500,451500,0
|
|
20240530,101700,1280323500,451500,451500,451500,451500,2
|
|
20240530,101600,1279420500,451500,451500,451500,451500,0
|
|
20240530,101500,1279420500,451500,451500,451500,451500,46
|
|
20240530,101400,1258651500,451000,450500,451000,450500,4
|
|
20240530,101300,1256848000,450500,450500,450500,450500,36
|
|
20240530,101200,1240630000,451000,451000,451000,451000,5
|
|
20240530,101100,1238375000,451000,451000,451000,450500,18
|
|
20240530,101000,1230261000,451500,451500,451500,451500,4
|
|
20240530,100900,1228455000,450500,450500,450500,450500,0
|
|
20240530,100800,1228455000,450500,450500,450500,450500,1
|
|
20240530,100700,1228004500,451500,450500,451500,450500,233
|
|
20240530,100600,1123006500,450500,450500,450500,450500,0
|
|
20240530,100500,1123006500,450500,450500,450500,450500,10
|
|
20240530,100400,1118501500,451000,451000,451000,451000,0
|
|
20240530,100300,1118501500,451000,450500,451000,450500,8
|
|
20240530,100200,1114894000,450500,450500,451000,450500,3
|
|
20240530,100100,1113542000,450000,450000,450000,450000,0
|
|
20240530,100000,1113542000,450000,451000,451000,450000,14
|
|
20240530,095900,1107241000,450000,450500,451000,450000,24
|
|
20240530,095800,1096431000,449500,450000,450000,449500,61
|
|
20240530,095700,1068996000,450000,450000,450000,450000,0
|
|
20240530,095600,1068996000,450000,450000,450000,450000,4
|
|
20240530,095500,1067196000,450000,449000,450000,449000,8
|
|
20240530,095400,1063597000,449000,449000,449000,449000,1
|
|
20240530,095300,1063148000,449000,449000,449000,449000,0
|
|
20240530,095200,1063148000,449000,450000,450000,449000,15
|
|
20240530,095100,1056405000,450000,450000,450000,450000,45
|
|
20240530,095000,1036155000,450500,450500,450500,450500,3
|
|
20240530,094900,1034803500,450000,449500,450000,449000,82
|
|
20240530,094800,997934500,449000,448500,449000,448500,132
|
|
20240530,094700,938668000,448500,446500,448500,446500,75
|
|
20240530,094600,905085000,446500,446500,447000,446500,51
|
|
20240530,094500,882312000,445500,445500,445500,445500,6
|
|
20240530,094400,879639000,445500,445500,445500,445500,20
|
|
20240530,094300,870729000,445500,445500,445500,445500,15
|
|
20240530,094200,864046500,445000,445000,445000,445000,6
|
|
20240530,094100,861376500,445000,446000,446000,445000,27
|
|
20240530,094000,849344000,446000,446500,446500,446000,11
|
|
20240530,093900,844433000,446500,446500,446500,446500,5
|
|
20240530,093800,842200500,446500,446500,446500,446500,4
|
|
20240530,093700,840414500,446500,447000,447000,446500,36
|
|
20240530,093600,824330500,447000,447500,447500,447000,54
|
|
20240530,093500,800168500,448000,448000,448000,448000,1
|
|
20240530,093400,799720500,448000,448000,448000,448000,1
|
|
20240530,093300,799272500,448000,448000,448000,448000,5
|
|
20240530,093200,797032500,448000,448000,448000,448000,21
|
|
20240530,093100,787624500,448500,448500,448500,448500,6
|
|
20240530,093000,784933500,447500,448000,448500,447500,40
|
|
20240530,092900,767009500,448000,447500,448000,447500,22
|
|
20240530,092800,757161500,447000,447000,447000,447000,12
|
|
20240530,092700,751797500,447000,447500,447500,447000,7
|
|
20240530,092600,748665500,447500,447000,447500,447000,100
|
|
20240530,092500,703918000,447000,447000,447000,447000,53
|
|
20240530,092400,680227000,446500,446500,446500,446500,1
|
|
20240530,092300,679780500,446500,446000,446500,446000,11
|
|
20240530,092200,674869500,446000,446000,446500,446000,10
|
|
20240530,092100,670409000,446500,447000,447000,446500,29
|
|
20240530,092000,657458000,447000,446500,447000,446000,28
|
|
20240530,091900,644967500,446000,445000,446000,445000,13
|
|
20240530,091800,639176500,446000,445000,446000,445000,17
|
|
20240530,091700,631597500,444500,445000,445000,444500,18
|
|
20240530,091600,623591000,444500,445000,445000,444500,5
|
|
20240530,091500,621368000,445000,446000,446500,444500,25
|
|
20240530,091400,610237500,445000,445000,446000,445000,29
|
|
20240530,091300,597326500,445000,447000,447000,445000,5
|
|
20240530,091200,595099500,444500,444500,445000,444500,9
|
|
20240530,091100,591097000,444500,446500,446500,444500,107
|
|
20240530,091000,543463500,446500,445000,446500,445000,128
|
|
20240530,090900,486388000,445500,446000,446500,445500,39
|
|
20240530,090800,468997500,446000,446000,446000,445500,18
|
|
20240530,090700,460970500,447500,447000,447500,445500,123
|
|
20240530,090600,406027000,447000,445500,447000,445500,12
|
|
20240530,090500,400679000,446500,450500,450500,445000,510
|
|
20240530,090400,172607000,450000,450000,450000,449000,23
|
|
20240530,090300,162268000,450000,448500,451500,448500,50
|
|
20240530,090200,139768000,451500,451500,451500,449000,188
|
|
20240530,090100,55077500,451500,453000,453000,451500,28
|
|
20240530,090000,42422000,453000,457000,457000,452500,93
|