592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,184900,2620650500,457000,457000,457000,457000,269
|
|
20240603,184800,2620650500,457000,457000,457000,457000,0
|
|
20240603,184700,2620650500,457000,457000,457000,457000,0
|
|
20240603,184600,2620650500,457000,457000,457000,457000,0
|
|
20240603,184500,2620650500,457000,457000,457000,457000,0
|
|
20240603,184400,2620650500,457000,457000,457000,457000,0
|
|
20240603,184300,2620650500,457000,457000,457000,457000,0
|
|
20240603,184200,2620650500,457000,457000,457000,457000,0
|
|
20240603,184100,2620650500,457000,457000,457000,457000,0
|
|
20240603,184000,2620650500,457000,457000,457000,457000,0
|
|
20240603,183900,2620650500,457000,457000,457000,457000,0
|
|
20240603,183800,2620650500,457000,457000,457000,457000,0
|
|
20240603,183700,2620650500,457000,457000,457000,457000,0
|
|
20240603,183600,2620650500,457000,457000,457000,457000,0
|
|
20240603,183500,2620650500,457000,457000,457000,457000,0
|
|
20240603,183400,2620650500,457000,457000,457000,457000,0
|
|
20240603,183300,2620650500,457000,457000,457000,457000,0
|
|
20240603,183200,2620650500,457000,457000,457000,457000,0
|
|
20240603,183100,2620650500,457000,457000,457000,457000,0
|
|
20240603,183000,2620650500,457000,457000,457000,457000,0
|
|
20240603,182900,2620650500,457000,457000,457000,457000,0
|
|
20240603,182800,2620650500,457000,457000,457000,457000,0
|
|
20240603,182700,2620650500,457000,457000,457000,457000,0
|
|
20240603,182600,2620650500,457000,457000,457000,457000,0
|
|
20240603,182500,2620650500,457000,457000,457000,457000,0
|
|
20240603,182400,2620650500,457000,457000,457000,457000,0
|
|
20240603,182300,2620650500,457000,457000,457000,457000,0
|
|
20240603,182200,2620650500,457000,457000,457000,457000,0
|
|
20240603,182100,2620650500,457000,457000,457000,457000,0
|
|
20240603,182000,2620650500,457000,457000,457000,457000,0
|
|
20240603,181900,2620650500,457000,457000,457000,457000,269
|
|
20240603,181800,2620650500,457000,457000,457000,457000,0
|
|
20240603,181700,2620650500,457000,457000,457000,457000,0
|
|
20240603,181600,2620650500,457000,457000,457000,457000,0
|
|
20240603,181500,2620650500,457000,457000,457000,457000,0
|
|
20240603,181400,2620650500,457000,457000,457000,457000,0
|
|
20240603,181300,2620650500,457000,457000,457000,457000,0
|
|
20240603,181200,2620650500,457000,457000,457000,457000,0
|
|
20240603,181100,2620650500,457000,457000,457000,457000,0
|
|
20240603,181000,2620650500,457000,457000,457000,457000,0
|
|
20240603,180900,2620650500,457000,457000,457000,457000,0
|
|
20240603,180800,2620650500,457000,457000,457000,457000,0
|
|
20240603,180700,2620650500,457000,457000,457000,457000,0
|
|
20240603,180600,2620650500,457000,457000,457000,457000,0
|
|
20240603,180500,2620650500,457000,457000,457000,457000,0
|
|
20240603,180400,2620650500,457000,457000,457000,457000,0
|
|
20240603,180300,2620650500,457000,457000,457000,457000,0
|
|
20240603,180200,2620650500,457000,457000,457000,457000,0
|
|
20240603,180100,2620650500,457000,457000,457000,457000,0
|
|
20240603,180000,2620650500,457000,457000,457000,457000,0
|
|
20240603,175900,2620650500,457000,457000,457000,457000,0
|
|
20240603,175800,2620650500,457000,457000,457000,457000,0
|
|
20240603,175700,2620650500,457000,457000,457000,457000,0
|
|
20240603,175600,2620650500,457000,457000,457000,457000,0
|
|
20240603,175500,2620650500,457000,457000,457000,457000,0
|
|
20240603,175400,2620650500,457000,457000,457000,457000,0
|
|
20240603,175300,2620650500,457000,457000,457000,457000,0
|
|
20240603,175200,2620650500,457000,457000,457000,457000,0
|
|
20240603,175100,2620650500,457000,457000,457000,457000,0
|
|
20240603,175000,2620650500,457000,457000,457000,457000,0
|
|
20240603,174900,2620650500,457000,457000,457000,457000,269
|
|
20240603,174800,2620650500,457000,457000,457000,457000,0
|
|
20240603,174700,2620650500,457000,457000,457000,457000,0
|
|
20240603,174600,2620650500,457000,457000,457000,457000,0
|
|
20240603,174500,2620650500,457000,457000,457000,457000,0
|
|
20240603,174400,2620650500,457000,457000,457000,457000,0
|
|
20240603,174300,2620650500,457000,457000,457000,457000,0
|
|
20240603,174200,2620650500,457000,457000,457000,457000,0
|
|
20240603,174100,2620650500,457000,457000,457000,457000,0
|
|
20240603,174000,2620650500,457000,457000,457000,457000,0
|
|
20240603,173900,2620650500,457000,457000,457000,457000,0
|
|
20240603,173800,2620650500,457000,457000,457000,457000,0
|
|
20240603,173700,2620650500,457000,457000,457000,457000,0
|
|
20240603,173600,2620650500,457000,457000,457000,457000,0
|
|
20240603,173500,2620650500,457000,457000,457000,457000,0
|
|
20240603,173400,2620650500,457000,457000,457000,457000,0
|
|
20240603,173300,2620650500,457000,457000,457000,457000,0
|
|
20240603,173200,2620650500,457000,457000,457000,457000,0
|
|
20240603,173100,2620650500,457000,457000,457000,457000,0
|
|
20240603,173000,2620650500,457000,457000,457000,457000,0
|
|
20240603,172900,2620650500,457000,457000,457000,457000,0
|
|
20240603,172800,2620650500,457000,457000,457000,457000,0
|
|
20240603,172700,2620650500,457000,457000,457000,457000,0
|
|
20240603,172600,2620650500,457000,457000,457000,457000,0
|
|
20240603,172500,2620650500,457000,457000,457000,457000,0
|
|
20240603,172400,2620650500,457000,457000,457000,457000,0
|
|
20240603,172300,2620650500,457000,457000,457000,457000,0
|
|
20240603,172200,2620650500,457000,457000,457000,457000,0
|
|
20240603,172100,2620650500,457000,457000,457000,457000,0
|
|
20240603,172000,2620650500,457000,457000,457000,457000,0
|
|
20240603,171900,2620650500,457000,457000,457000,457000,269
|
|
20240603,171800,2620650500,457000,457000,457000,457000,0
|
|
20240603,171700,2620650500,457000,457000,457000,457000,0
|
|
20240603,171600,2620650500,457000,457000,457000,457000,0
|
|
20240603,171500,2620650500,457000,457000,457000,457000,0
|
|
20240603,171400,2620650500,457000,457000,457000,457000,0
|
|
20240603,171300,2620650500,457000,457000,457000,457000,0
|
|
20240603,171200,2620650500,457000,457000,457000,457000,0
|
|
20240603,171100,2620650500,457000,457000,457000,457000,0
|
|
20240603,171000,2620650500,457000,457000,457000,457000,0
|
|
20240603,170900,2620650500,457000,457000,457000,457000,0
|
|
20240603,170800,2620650500,457000,457000,457000,457000,0
|
|
20240603,170700,2620650500,457000,457000,457000,457000,0
|
|
20240603,170600,2620650500,457000,457000,457000,457000,0
|
|
20240603,170500,2620650500,457000,457000,457000,457000,0
|
|
20240603,170400,2620650500,457000,457000,457000,457000,0
|
|
20240603,170300,2620650500,457000,457000,457000,457000,0
|
|
20240603,170200,2620650500,457000,457000,457000,457000,0
|
|
20240603,170100,2620650500,457000,457000,457000,457000,0
|
|
20240603,170000,2620650500,457000,457000,457000,457000,0
|
|
20240603,165900,2620650500,457000,457000,457000,457000,0
|
|
20240603,165800,2620650500,457000,457000,457000,457000,0
|
|
20240603,165700,2620650500,457000,457000,457000,457000,0
|
|
20240603,165600,2620650500,457000,457000,457000,457000,0
|
|
20240603,165500,2620650500,457000,457000,457000,457000,0
|
|
20240603,165400,2620650500,457000,457000,457000,457000,0
|
|
20240603,165300,2620650500,457000,457000,457000,457000,0
|
|
20240603,165200,2620650500,457000,457000,457000,457000,0
|
|
20240603,165100,2620650500,457000,457000,457000,457000,0
|
|
20240603,165000,2620650500,457000,457000,457000,457000,0
|
|
20240603,164900,2620650500,457000,457000,457000,457000,269
|
|
20240603,164800,2620650500,457000,457000,457000,457000,0
|
|
20240603,164700,2620650500,457000,457000,457000,457000,0
|
|
20240603,164600,2620650500,457000,457000,457000,457000,0
|
|
20240603,164500,2620650500,457000,457000,457000,457000,0
|
|
20240603,164400,2620650500,457000,457000,457000,457000,0
|
|
20240603,164300,2620650500,457000,457000,457000,457000,0
|
|
20240603,164200,2620650500,457000,457000,457000,457000,0
|
|
20240603,164100,2620650500,457000,457000,457000,457000,0
|
|
20240603,164000,2620650500,457000,457000,457000,457000,0
|
|
20240603,163900,2620650500,457000,457000,457000,457000,0
|
|
20240603,163800,2620650500,457000,457000,457000,457000,0
|
|
20240603,163700,2620650500,457000,457000,457000,457000,0
|
|
20240603,163600,2620650500,457000,457000,457000,457000,0
|
|
20240603,163500,2620650500,457000,457000,457000,457000,0
|
|
20240603,163400,2620650500,457000,457000,457000,457000,0
|
|
20240603,163300,2620650500,457000,457000,457000,457000,0
|
|
20240603,163200,2620650500,457000,457000,457000,457000,0
|
|
20240603,163100,2620650500,457000,457000,457000,457000,0
|
|
20240603,163000,2620650500,457000,457000,457000,457000,0
|
|
20240603,162900,2620650500,457000,457000,457000,457000,0
|
|
20240603,162800,2620650500,457000,457000,457000,457000,0
|
|
20240603,162700,2620650500,457000,457000,457000,457000,0
|
|
20240603,162600,2620650500,457000,457000,457000,457000,0
|
|
20240603,162500,2620650500,457000,457000,457000,457000,0
|
|
20240603,162400,2620650500,457000,457000,457000,457000,0
|
|
20240603,162300,2620650500,457000,457000,457000,457000,0
|
|
20240603,162200,2620650500,457000,457000,457000,457000,0
|
|
20240603,162100,2620650500,457000,457000,457000,457000,0
|
|
20240603,162000,2620650500,457000,457000,457000,457000,0
|
|
20240603,161900,2620650500,457000,457000,457000,457000,269
|
|
20240603,161800,2620650500,457000,457000,457000,457000,0
|
|
20240603,161700,2620650500,457000,457000,457000,457000,0
|
|
20240603,161600,2620650500,457000,457000,457000,457000,0
|
|
20240603,161500,2620650500,457000,457000,457000,457000,0
|
|
20240603,161400,2620650500,457000,457000,457000,457000,0
|
|
20240603,161300,2620650500,457000,457000,457000,457000,0
|
|
20240603,161200,2620650500,457000,457000,457000,457000,0
|
|
20240603,161100,2620650500,457000,457000,457000,457000,0
|
|
20240603,161000,2620650500,457000,457000,457000,457000,0
|
|
20240603,160900,2620650500,457000,457000,457000,457000,0
|
|
20240603,160800,2620650500,457000,457000,457000,457000,0
|
|
20240603,160700,2620650500,457000,457000,457000,457000,0
|
|
20240603,160600,2620650500,457000,457000,457000,457000,0
|
|
20240603,160500,2620650500,457000,457000,457000,457000,0
|
|
20240603,160400,2620650500,457000,457000,457000,457000,0
|
|
20240603,160300,2620650500,457000,457000,457000,457000,0
|
|
20240603,160200,2620650500,457000,457000,457000,457000,0
|
|
20240603,160100,2620650500,457000,457000,457000,457000,0
|
|
20240603,160000,2620650500,457000,457000,457000,457000,0
|
|
20240603,155900,2620650500,457000,457000,457000,457000,0
|
|
20240603,155800,2620650500,457000,457000,457000,457000,0
|
|
20240603,155700,2620650500,457000,457000,457000,457000,0
|
|
20240603,155600,2620650500,457000,457000,457000,457000,0
|
|
20240603,155500,2620650500,457000,457000,457000,457000,0
|
|
20240603,155400,2620650500,457000,457000,457000,457000,0
|
|
20240603,155300,2620650500,457000,457000,457000,457000,0
|
|
20240603,155200,2620650500,457000,457000,457000,457000,0
|
|
20240603,155100,2620650500,457000,457000,457000,457000,0
|
|
20240603,155000,2620650500,457000,457000,457000,457000,0
|
|
20240603,154900,2620650500,457000,457000,457000,457000,269
|
|
20240603,154800,2620650500,457000,457000,457000,457000,0
|
|
20240603,154700,2620650500,457000,457000,457000,457000,0
|
|
20240603,154600,2620650500,457000,457000,457000,457000,0
|
|
20240603,154500,2620650500,457000,457000,457000,457000,0
|
|
20240603,154400,2620650500,457000,457000,457000,457000,0
|
|
20240603,154300,2620650500,457000,457000,457000,457000,0
|
|
20240603,154200,2620650500,457000,457000,457000,457000,0
|
|
20240603,154100,2620650500,457000,457000,457000,457000,0
|
|
20240603,154000,2620650500,457000,457000,457000,457000,0
|
|
20240603,153900,2620650500,457000,457000,457000,457000,0
|
|
20240603,153800,2620650500,457000,457000,457000,457000,0
|
|
20240603,153700,2620650500,457000,457000,457000,457000,0
|
|
20240603,153600,2620650500,457000,457000,457000,457000,0
|
|
20240603,153500,2620650500,457000,457000,457000,457000,0
|
|
20240603,153400,2620650500,457000,457000,457000,457000,0
|
|
20240603,153300,2620650500,457000,457000,457000,457000,0
|
|
20240603,153200,2620650500,457000,457000,457000,457000,0
|
|
20240603,153100,2620650500,457000,457000,457000,457000,0
|
|
20240603,153000,2620650500,457000,457000,457000,457000,269
|
|
20240603,152900,2497717500,456000,456000,456000,456000,0
|
|
20240603,152800,2497717500,456000,456000,456000,456000,0
|
|
20240603,152700,2497717500,456000,456000,456000,456000,0
|
|
20240603,152600,2497717500,456000,456000,456000,456000,0
|
|
20240603,152500,2497717500,456000,456000,456000,456000,0
|
|
20240603,152400,2497717500,456000,456000,456000,456000,0
|
|
20240603,152300,2497717500,456000,456000,456000,456000,0
|
|
20240603,152200,2497717500,456000,456000,456000,456000,0
|
|
20240603,152100,2497717500,456000,456000,456000,456000,0
|
|
20240603,152000,2497717500,456000,456000,456000,456000,0
|
|
20240603,151900,2497717500,456000,455500,456000,455000,88
|
|
20240603,151800,2457608000,455500,456000,456000,455500,3
|
|
20240603,151700,2456240500,455500,455500,455500,455500,72
|
|
20240603,151600,2423444500,455000,455000,455000,455000,1
|
|
20240603,151500,2422989500,455000,454000,455500,454000,61
|
|
20240603,151400,2395234000,454500,455000,455500,454000,140
|
|
20240603,151300,2331539500,455000,455000,455000,455000,1
|
|
20240603,151200,2331084500,453500,453500,453500,453500,2
|
|
20240603,151100,2330177500,453500,454000,454000,453500,83
|
|
20240603,151000,2292496000,455000,454500,455000,454000,14
|
|
20240603,150900,2286138000,455000,455000,455000,455000,0
|
|
20240603,150800,2286138000,455000,455000,455000,455000,1
|
|
20240603,150700,2285683000,454500,454500,454500,454500,2
|
|
20240603,150600,2284774000,454500,454500,454500,454500,11
|
|
20240603,150500,2279774500,454500,454500,454500,454500,4
|
|
20240603,150400,2277956500,455000,454500,455000,454500,2
|
|
20240603,150300,2277047000,454500,454500,454500,454500,0
|
|
20240603,150200,2277047000,454500,454500,454500,454500,2
|
|
20240603,150100,2276138000,454500,454500,454500,454500,14
|
|
20240603,150000,2269775000,454500,454500,454500,454500,3
|
|
20240603,145900,2268411500,454500,454500,454500,454500,4
|
|
20240603,145800,2266593500,455000,455000,455000,455000,2
|
|
20240603,145700,2265683500,454500,454500,454500,454500,0
|
|
20240603,145600,2265683500,454500,454500,454500,454500,1
|
|
20240603,145500,2265229000,454500,455000,455000,454500,19
|
|
20240603,145400,2256590000,455000,455000,455000,455000,9
|
|
20240603,145300,2252495000,455000,455000,455000,455000,7
|
|
20240603,145200,2249310000,455000,455000,455000,455000,24
|
|
20240603,145100,2238390000,455000,455000,455000,455000,0
|
|
20240603,145000,2238390000,455000,455000,455000,455000,1
|
|
20240603,144900,2237935000,454500,454500,454500,454500,15
|
|
20240603,144800,2231117500,454500,454500,454500,454500,7
|
|
20240603,144700,2227936000,455000,455000,455000,455000,0
|
|
20240603,144600,2227936000,455000,455000,455000,455000,1
|
|
20240603,144500,2227481000,454500,454500,454500,454500,2
|
|
20240603,144400,2226572000,454500,454500,454500,454500,1
|
|
20240603,144300,2226117500,454500,454500,454500,454500,3
|
|
20240603,144200,2224754000,455000,455000,455000,455000,0
|
|
20240603,144100,2224754000,455000,455000,455000,455000,1
|
|
20240603,144000,2224299000,454500,455000,455000,454500,56
|
|
20240603,143900,2198846000,455000,455000,455000,455000,1
|
|
20240603,143800,2198391000,455000,455000,455000,455000,1
|
|
20240603,143700,2197936000,455000,455000,455000,455000,0
|
|
20240603,143600,2197936000,455000,455000,455000,455000,7
|
|
20240603,143500,2194751000,455000,455000,455000,455000,0
|
|
20240603,143400,2194751000,455000,455000,455000,455000,1
|
|
20240603,143300,2194296000,455000,455000,455000,455000,0
|
|
20240603,143200,2194296000,455000,455000,455000,455000,3
|
|
20240603,143100,2192931000,455000,455000,455000,455000,0
|
|
20240603,143000,2192931000,455000,455000,455000,455000,0
|
|
20240603,142900,2192931000,455000,455000,455000,455000,0
|
|
20240603,142800,2192931000,455000,455000,455500,455000,18
|
|
20240603,142700,2184740500,455000,455000,455000,455000,12
|
|
20240603,142600,2179280500,455500,455500,455500,455500,0
|
|
20240603,142500,2179280500,455500,455500,455500,455500,1
|
|
20240603,142400,2178825000,455000,455000,455000,455000,3
|
|
20240603,142300,2177460000,455000,455000,455000,455000,2
|
|
20240603,142200,2176550000,455000,455500,455500,455000,2
|
|
20240603,142100,2175639500,455500,455500,455500,455500,0
|
|
20240603,142000,2175639500,455500,455500,455500,455500,1
|
|
20240603,141900,2175184000,455500,455500,455500,455500,3
|
|
20240603,141800,2173817500,455500,455000,455500,455000,2
|
|
20240603,141700,2172907000,455500,455500,455500,455500,0
|
|
20240603,141600,2172907000,455500,455000,455500,455000,25
|
|
20240603,141500,2161531000,455500,455000,455500,455000,4
|
|
20240603,141400,2159710500,455500,455500,455500,455500,0
|
|
20240603,141300,2159710500,455500,455500,455500,455500,0
|
|
20240603,141200,2159710500,455500,455500,455500,455500,0
|
|
20240603,141100,2159710500,455500,455500,455500,455500,0
|
|
20240603,141000,2159710500,455500,455500,455500,455500,0
|
|
20240603,140900,2159710500,455500,455500,455500,455500,3
|
|
20240603,140800,2158344000,455500,454500,455500,454500,116
|
|
20240603,140700,2105574500,454000,454000,454000,454000,5
|
|
20240603,140600,2103304500,454000,454000,454000,454000,10
|
|
20240603,140500,2098764500,454000,454000,454000,454000,1
|
|
20240603,140400,2098310500,454000,454000,454000,454000,1
|
|
20240603,140300,2097856500,454000,453500,454000,453500,26
|
|
20240603,140200,2086065000,454000,454000,454000,454000,0
|
|
20240603,140100,2086065000,454000,453500,454000,453500,6
|
|
20240603,140000,2083342000,453500,454000,454000,453500,6
|
|
20240603,135900,2080620000,453500,453500,453500,453500,3
|
|
20240603,135800,2079259500,453500,453500,453500,453500,4
|
|
20240603,135700,2077445500,453500,453500,454000,453500,3
|
|
20240603,135600,2076084500,454000,454000,454000,454000,0
|
|
20240603,135500,2076084500,454000,454000,454000,454000,0
|
|
20240603,135400,2076084500,454000,454000,454000,454000,0
|
|
20240603,135300,2076084500,454000,454000,454000,454000,23
|
|
20240603,135200,2065642500,454500,454500,454500,454000,13
|
|
20240603,135100,2059739500,454500,454500,454500,454000,6
|
|
20240603,135000,2057014500,454500,454500,454500,454500,0
|
|
20240603,134900,2057014500,454500,454500,454500,454500,1
|
|
20240603,134800,2056560000,454000,454000,454000,454000,4
|
|
20240603,134700,2054744000,453500,453500,453500,453500,0
|
|
20240603,134600,2054744000,453500,453500,453500,453500,20
|
|
20240603,134500,2045674000,453500,454500,454500,453500,23
|
|
20240603,134400,2035242500,454500,454500,454500,454500,0
|
|
20240603,134300,2035242500,454500,454500,454500,454500,59
|
|
20240603,134200,2008427000,455000,455000,455000,455000,20
|
|
20240603,134100,1999327000,455000,455000,455000,455000,2
|
|
20240603,134000,1998417000,455000,455000,455000,455000,118
|
|
20240603,133900,1944727000,455000,454500,455000,454500,33
|
|
20240603,133800,1929725500,454000,454000,454000,454000,23
|
|
20240603,133700,1919283500,453500,453500,453500,453500,1
|
|
20240603,133600,1918830000,454000,452500,454000,452500,48
|
|
20240603,133500,1897084500,452500,452500,452500,452500,0
|
|
20240603,133400,1897084500,452500,452500,452500,452500,10
|
|
20240603,133300,1892559500,452500,452500,452500,452500,1
|
|
20240603,133200,1892107000,452500,452500,452500,452500,0
|
|
20240603,133100,1892107000,452500,452500,452500,452500,0
|
|
20240603,133000,1892107000,452500,452500,452500,452500,0
|
|
20240603,132900,1892107000,452500,452500,452500,452500,8
|
|
20240603,132800,1888487000,452500,452500,452500,452500,0
|
|
20240603,132700,1888487000,452500,452500,452500,452500,1
|
|
20240603,132600,1888034500,452500,452500,452500,452500,0
|
|
20240603,132500,1888034500,452500,452500,452500,452500,0
|
|
20240603,132400,1888034500,452500,452500,452500,452500,2
|
|
20240603,132300,1887129500,452500,452500,452500,452500,0
|
|
20240603,132200,1887129500,452500,452500,452500,452500,0
|
|
20240603,132100,1887129500,452500,453000,453000,452500,46
|
|
20240603,132000,1866314000,453000,453000,453000,453000,3
|
|
20240603,131900,1864955000,453000,453000,453000,453000,0
|
|
20240603,131800,1864955000,453000,453000,453000,453000,0
|
|
20240603,131700,1864955000,453000,453000,453000,453000,0
|
|
20240603,131600,1864955000,453000,453000,453000,453000,0
|
|
20240603,131500,1864955000,453000,453000,453000,453000,1
|
|
20240603,131400,1864502000,453000,453000,453000,453000,1
|
|
20240603,131300,1864049000,453000,453000,453000,453000,1
|
|
20240603,131200,1863596000,453000,453000,454000,453000,67
|
|
20240603,131100,1833240000,453000,453000,453000,453000,1
|
|
20240603,131000,1832787000,453000,453000,453000,453000,12
|
|
20240603,130900,1827351000,453000,453000,453000,453000,5
|
|
20240603,130800,1825086000,453000,452500,453000,452500,2
|
|
20240603,130700,1824180500,453000,453000,453000,453000,0
|
|
20240603,130600,1824180500,453000,453000,453000,453000,0
|
|
20240603,130500,1824180500,453000,452500,453000,452500,15
|
|
20240603,130400,1817390500,453000,453000,453000,453000,0
|
|
20240603,130300,1817390500,453000,452500,453000,452500,50
|
|
20240603,130200,1794762500,453000,453000,453000,453000,7
|
|
20240603,130100,1791591500,453000,453000,453000,453000,2
|
|
20240603,130000,1790685500,453000,453000,453000,453000,1
|
|
20240603,125900,1790232500,452500,452500,452500,452500,1
|
|
20240603,125800,1789780000,453000,453000,453000,453000,1
|
|
20240603,125700,1789327000,453000,453000,453000,453000,0
|
|
20240603,125600,1789327000,453000,453000,453000,453000,1
|
|
20240603,125500,1788874000,453000,452500,453000,452500,17
|
|
20240603,125400,1781179500,453000,453000,453000,453000,5
|
|
20240603,125300,1778914500,452500,452500,452500,452500,10
|
|
20240603,125200,1774389500,453000,453000,453000,453000,3
|
|
20240603,125100,1773030500,453000,453000,453000,453000,0
|
|
20240603,125000,1773030500,453000,453000,453000,453000,1
|
|
20240603,124900,1772577500,452500,452500,452500,452500,5
|
|
20240603,124800,1770315000,452500,452500,452500,452500,1
|
|
20240603,124700,1769862500,453000,452500,453000,452500,25
|
|
20240603,124600,1758548500,452500,452500,452500,452500,3
|
|
20240603,124500,1757191000,452500,452500,452500,452500,2
|
|
20240603,124400,1756286000,453000,453000,453000,453000,3
|
|
20240603,124300,1754927000,452500,452500,452500,452500,1
|
|
20240603,124200,1754474500,452500,452500,452500,452500,2
|
|
20240603,124100,1753569500,452500,452500,452500,452500,9
|
|
20240603,124000,1749497000,452500,452500,452500,452500,14
|
|
20240603,123900,1743162000,452500,452500,452500,452500,1
|
|
20240603,123800,1742709500,452500,453000,453000,452500,5
|
|
20240603,123700,1740446500,452500,452500,452500,452500,6
|
|
20240603,123600,1737731500,452500,451500,452500,451500,57
|
|
20240603,123500,1711965500,452000,452000,452000,452000,2
|
|
20240603,123400,1711061500,452000,452000,452000,452000,1
|
|
20240603,123300,1710609500,452000,452000,452000,452000,1
|
|
20240603,123200,1710157500,452000,452000,452000,452000,1
|
|
20240603,123100,1709705500,452000,452000,452000,452000,78
|
|
20240603,123000,1674449500,452000,451000,452000,451000,22
|
|
20240603,122900,1664521500,451000,451000,451000,451000,0
|
|
20240603,122800,1664521500,451000,450500,451000,450000,19
|
|
20240603,122700,1655963000,450000,450000,450000,450000,1
|
|
20240603,122600,1655513000,450000,450000,450000,450000,23
|
|
20240603,122500,1645163000,450000,450000,450000,450000,0
|
|
20240603,122400,1645163000,450000,450500,450500,450000,43
|
|
20240603,122300,1625804500,450500,451000,451000,450500,2
|
|
20240603,122200,1624903000,451000,450500,451000,450500,78
|
|
20240603,122100,1589727500,451000,452500,452500,450000,592
|
|
20240603,122000,1322815000,452500,452500,452500,452500,0
|
|
20240603,121900,1322815000,452500,452500,452500,452500,1
|
|
20240603,121800,1322362500,452000,452000,452000,452000,3
|
|
20240603,121700,1321006500,452000,452000,452000,452000,26
|
|
20240603,121600,1309254500,452000,452500,452500,452000,62
|
|
20240603,121500,1281230000,452000,452000,452000,452000,2
|
|
20240603,121400,1280326000,452500,452500,452500,452500,1
|
|
20240603,121300,1279873500,452500,452500,452500,452000,22
|
|
20240603,121200,1269928500,452500,452500,452500,452500,2
|
|
20240603,121100,1269023500,452500,452500,452500,452500,2
|
|
20240603,121000,1268118500,452500,452500,452500,452500,23
|
|
20240603,120900,1257711000,452000,452000,452000,452000,0
|
|
20240603,120800,1257711000,452000,452000,452000,452000,3
|
|
20240603,120700,1256355000,452500,452500,452500,452500,4
|
|
20240603,120600,1254545000,452000,452500,452500,452000,6
|
|
20240603,120500,1251830500,452500,452500,452500,452500,0
|
|
20240603,120400,1251830500,452500,452500,452500,452500,95
|
|
20240603,120300,1208843000,453000,453000,453000,453000,0
|
|
20240603,120200,1208843000,453000,453000,453000,453000,0
|
|
20240603,120100,1208843000,453000,453000,453000,453000,2
|
|
20240603,120000,1207937000,452500,452500,452500,452500,1
|
|
20240603,115900,1207484500,453000,453000,453000,453000,0
|
|
20240603,115800,1207484500,453000,453000,453000,453000,0
|
|
20240603,115700,1207484500,453000,453000,453000,453000,0
|
|
20240603,115600,1207484500,453000,453000,453000,453000,0
|
|
20240603,115500,1207484500,453000,453000,453000,453000,2
|
|
20240603,115400,1206578500,452500,452500,452500,452500,0
|
|
20240603,115300,1206578500,452500,452500,452500,452500,14
|
|
20240603,115200,1200243500,452500,452500,452500,452500,7
|
|
20240603,115100,1197076000,452500,452500,452500,452500,1
|
|
20240603,115000,1196623500,452500,452500,452500,452500,1
|
|
20240603,114900,1196171000,453000,453000,453000,453000,1
|
|
20240603,114800,1195718000,452500,452500,452500,452500,0
|
|
20240603,114700,1195718000,452500,452500,452500,452500,0
|
|
20240603,114600,1195718000,452500,452500,452500,452500,0
|
|
20240603,114500,1195718000,452500,452500,452500,452500,11
|
|
20240603,114400,1190740500,452500,452500,452500,452500,1
|
|
20240603,114300,1190288000,453000,453000,453000,453000,1
|
|
20240603,114200,1189835000,453000,453000,453000,453000,0
|
|
20240603,114100,1189835000,453000,453000,453000,453000,0
|
|
20240603,114000,1189835000,453000,453000,453000,453000,0
|
|
20240603,113900,1189835000,453000,453000,453000,453000,0
|
|
20240603,113800,1189835000,453000,453000,453000,453000,1
|
|
20240603,113700,1189382000,453000,453000,453000,453000,1
|
|
20240603,113600,1188929000,452500,452500,452500,452500,4
|
|
20240603,113500,1187119000,452500,452500,452500,452500,58
|
|
20240603,113400,1160874000,453000,453000,453000,453000,3
|
|
20240603,113300,1159515000,453000,453000,453000,453000,0
|
|
20240603,113200,1159515000,453000,453000,453000,453000,0
|
|
20240603,113100,1159515000,453000,453000,453000,453000,2
|
|
20240603,113000,1158609000,453000,453000,453000,453000,0
|
|
20240603,112900,1158609000,453000,453000,453000,453000,7
|
|
20240603,112800,1155438000,453000,453000,453000,453000,1
|
|
20240603,112700,1154985000,452500,452500,452500,452500,0
|
|
20240603,112600,1154985000,452500,452500,452500,452500,4
|
|
20240603,112500,1153175000,453000,453000,453000,452500,4
|
|
20240603,112400,1151363500,452500,452500,452500,452500,5
|
|
20240603,112300,1149101000,453000,453000,453000,453000,0
|
|
20240603,112200,1149101000,453000,453000,453000,453000,0
|
|
20240603,112100,1149101000,453000,453000,453000,453000,4
|
|
20240603,112000,1147289000,453000,453000,453000,453000,1
|
|
20240603,111900,1146836000,453000,453000,453000,453000,0
|
|
20240603,111800,1146836000,453000,453000,453000,453000,1
|
|
20240603,111700,1146383000,453000,453000,453000,453000,10
|
|
20240603,111600,1141853000,453000,453000,453000,453000,1
|
|
20240603,111500,1141400000,453000,453000,453000,453000,0
|
|
20240603,111400,1141400000,453000,453000,453000,453000,2
|
|
20240603,111300,1140494000,452500,452500,452500,452500,0
|
|
20240603,111200,1140494000,452500,453000,453500,452500,47
|
|
20240603,111100,1119188000,453000,453000,453000,453000,0
|
|
20240603,111000,1119188000,453000,453000,453000,452500,45
|
|
20240603,110900,1098803500,452500,452500,452500,452500,0
|
|
20240603,110800,1098803500,452500,452500,452500,452500,20
|
|
20240603,110700,1089753500,452500,452500,452500,452500,10
|
|
20240603,110600,1085228500,452500,452500,452500,452500,0
|
|
20240603,110500,1085228500,452500,452500,452500,452500,1
|
|
20240603,110400,1084776000,453000,453000,453000,453000,0
|
|
20240603,110300,1084776000,453000,453000,453000,453000,1
|
|
20240603,110200,1084323000,453000,453000,453000,453000,0
|
|
20240603,110100,1084323000,453000,453000,453000,453000,1
|
|
20240603,110000,1083870000,452500,452500,452500,452500,0
|
|
20240603,105900,1083870000,452500,452500,452500,452500,0
|
|
20240603,105800,1083870000,452500,452500,452500,452500,25
|
|
20240603,105700,1072557500,452500,453500,453500,452500,80
|
|
20240603,105600,1036313000,453500,453500,453500,453500,36
|
|
20240603,105500,1019987000,453000,453000,453000,453000,10
|
|
20240603,105400,1015457000,453500,453500,453500,453500,0
|
|
20240603,105300,1015457000,453500,453500,453500,453500,16
|
|
20240603,105200,1008201000,453500,453500,453500,453500,0
|
|
20240603,105100,1008201000,453500,453000,453500,453000,23
|
|
20240603,105000,997781000,453000,453000,453000,453000,0
|
|
20240603,104900,997781000,453000,453000,453000,453000,5
|
|
20240603,104800,995516000,453000,453000,453000,453000,3
|
|
20240603,104700,994157000,453500,453500,453500,453500,0
|
|
20240603,104600,994157000,453500,453500,453500,453500,49
|
|
20240603,104500,971935500,453500,453500,453500,453500,7
|
|
20240603,104400,968761000,453500,453500,453500,453500,0
|
|
20240603,104300,968761000,453500,453500,453500,453500,1
|
|
20240603,104200,968307500,454000,454000,454000,454000,0
|
|
20240603,104100,968307500,454000,454000,454000,454000,0
|
|
20240603,104000,968307500,454000,454000,454000,454000,1
|
|
20240603,103900,967853500,454000,454000,454000,454000,1
|
|
20240603,103800,967399500,454000,454000,454000,454000,6
|
|
20240603,103700,964675500,454000,453500,454000,453500,18
|
|
20240603,103600,956509000,454000,454500,454500,454000,20
|
|
20240603,103500,947426500,454500,454500,454500,454500,9
|
|
20240603,103400,943336000,455000,455000,455000,455000,1
|
|
20240603,103300,942881000,455000,455000,455000,455000,24
|
|
20240603,103200,931961000,455500,455500,455500,455500,0
|
|
20240603,103100,931961000,455500,455500,455500,455500,0
|
|
20240603,103000,931961000,455500,455500,455500,455500,24
|
|
20240603,102900,921029000,455500,455500,455500,455500,1
|
|
20240603,102800,920573500,455500,455500,455500,455500,0
|
|
20240603,102700,920573500,455500,455500,455500,455500,1
|
|
20240603,102600,920118000,455500,455500,455500,455500,31
|
|
20240603,102500,905997500,456000,456000,456000,456000,22
|
|
20240603,102400,895965500,456000,456000,456000,456000,3
|
|
20240603,102300,894597500,456000,455500,456000,455500,2
|
|
20240603,102200,893686000,455500,455500,455500,455500,1
|
|
20240603,102100,893230500,455500,455500,455500,455500,21
|
|
20240603,102000,883665000,455500,455500,455500,455500,51
|
|
20240603,101900,860434500,455000,455000,455000,455000,10
|
|
20240603,101800,855884500,455000,455000,455000,455000,4
|
|
20240603,101700,854064500,455000,455500,455500,455000,43
|
|
20240603,101600,834493000,455000,455000,455000,455000,0
|
|
20240603,101500,834493000,455000,455000,455000,455000,4
|
|
20240603,101400,832673000,455000,455000,455500,455000,11
|
|
20240603,101300,827665500,455500,454000,455500,454000,186
|
|
20240603,101200,743152500,454000,454000,454000,454000,1
|
|
20240603,101100,742698500,454000,453500,454000,453000,254
|
|
20240603,101000,627619500,453500,454000,454000,453500,16
|
|
20240603,100900,620362500,453500,453500,453500,453500,1
|
|
20240603,100800,619909000,453500,453500,453500,453500,3
|
|
20240603,100700,618548500,453500,453500,453500,453500,6
|
|
20240603,100600,615827500,453500,453500,453500,453500,2
|
|
20240603,100500,614920500,453000,454000,454000,453000,7
|
|
20240603,100400,611747500,453500,453500,453500,453500,1
|
|
20240603,100300,611294000,453000,453500,453500,453000,2
|
|
20240603,100200,610387500,453500,453500,453500,453500,16
|
|
20240603,100100,603131500,454000,453500,454000,453500,2
|
|
20240603,100000,602224000,454000,453500,454000,453500,41
|
|
20240603,095900,583630000,453500,453500,453500,453500,21
|
|
20240603,095800,574106500,452000,452000,452000,452000,1
|
|
20240603,095700,573654500,452000,452000,452000,452000,0
|
|
20240603,095600,573654500,452000,452000,452000,452000,0
|
|
20240603,095500,573654500,452000,452000,452000,452000,2
|
|
20240603,095400,572750500,452000,452000,452000,452000,0
|
|
20240603,095300,572750500,452000,452500,452500,452000,89
|
|
20240603,095200,532517000,452000,452000,452000,452000,0
|
|
20240603,095100,532517000,452000,453500,453500,452000,22
|
|
20240603,095000,522570000,452000,452500,453000,452000,75
|
|
20240603,094900,488642000,452500,452500,452500,452500,50
|
|
20240603,094800,466017000,452500,452500,452500,452500,0
|
|
20240603,094700,466017000,452500,453000,453000,452500,56
|
|
20240603,094600,440651500,453500,453500,453500,453000,23
|
|
20240603,094500,430226000,453500,453500,453500,453500,118
|
|
20240603,094400,376713000,454000,454000,454000,454000,3
|
|
20240603,094300,375351000,454000,453500,454000,453500,2
|
|
20240603,094200,374443500,453500,453500,453500,453500,9
|
|
20240603,094100,370362000,454000,454000,454000,454000,2
|
|
20240603,094000,369454000,454000,454000,454000,454000,0
|
|
20240603,093900,369454000,454000,454000,454000,454000,9
|
|
20240603,093800,365368000,454000,454000,454000,454000,1
|
|
20240603,093700,364914000,453500,453500,453500,453500,6
|
|
20240603,093600,362193000,453500,453500,453500,453500,0
|
|
20240603,093500,362193000,453500,453500,453500,453500,0
|
|
20240603,093400,362193000,453500,453500,453500,453500,0
|
|
20240603,093300,362193000,453500,453500,453500,453500,0
|
|
20240603,093200,362193000,453500,453500,453500,453500,5
|
|
20240603,093100,359925500,453500,453000,453500,453000,33
|
|
20240603,093000,344976000,453000,453000,453000,453000,0
|
|
20240603,092900,344976000,453000,453500,453500,453000,60
|
|
20240603,092800,317791500,453500,453500,453500,453500,0
|
|
20240603,092700,317791500,453500,453500,453500,453500,1
|
|
20240603,092600,317338000,455000,455000,455000,455000,1
|
|
20240603,092500,316883000,455000,454000,455000,453000,73
|
|
20240603,092400,283772500,454000,454500,454500,454000,4
|
|
20240603,092300,281955000,454000,454500,454500,454000,65
|
|
20240603,092200,252426500,454500,455000,455000,454500,32
|
|
20240603,092100,237880500,455000,455000,455000,455000,9
|
|
20240603,092000,233785500,455000,455000,455000,455000,10
|
|
20240603,091900,229235500,455000,455000,455000,454500,38
|
|
20240603,091800,211949500,455500,455500,455500,455500,2
|
|
20240603,091700,211038500,455500,455500,455500,455500,0
|
|
20240603,091600,211038500,455500,455500,455500,455500,7
|
|
20240603,091500,207850000,455500,455000,455500,455000,25
|
|
20240603,091400,196472500,456000,455500,456000,455500,34
|
|
20240603,091300,180984500,456000,456000,456000,456000,30
|
|
20240603,091200,167304500,456500,456500,456500,456500,10
|
|
20240603,091100,162739500,457000,457000,457000,457000,4
|
|
20240603,091000,160911500,457000,455000,457000,455000,72
|
|
20240603,090900,128099500,454500,453500,454500,453500,16
|
|
20240603,090800,120832500,453500,453500,453500,453500,0
|
|
20240603,090700,120832500,453500,453500,453500,453500,3
|
|
20240603,090600,119472000,453500,454000,454000,453500,50
|
|
20240603,090500,96786500,454000,454500,454500,454000,60
|
|
20240603,090400,69541500,454500,454000,454500,454000,72
|
|
20240603,090300,36852500,454000,454000,454500,454000,3
|
|
20240603,090200,35490000,454500,452500,454500,452500,14
|
|
20240603,090100,29129000,454500,454500,454500,454500,3
|
|
20240603,090000,27765500,455000,455500,455500,455000,61
|