584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,184100,1866682000,536000,536000,536000,536000,4
|
|
20240517,184000,1866682000,536000,536000,536000,536000,0
|
|
20240517,183900,1866682000,536000,536000,536000,536000,0
|
|
20240517,183800,1866682000,536000,536000,536000,536000,0
|
|
20240517,183700,1866682000,536000,536000,536000,536000,0
|
|
20240517,183600,1866682000,536000,536000,536000,536000,0
|
|
20240517,183500,1866682000,536000,536000,536000,536000,0
|
|
20240517,183400,1866682000,536000,536000,536000,536000,0
|
|
20240517,183300,1866682000,536000,536000,536000,536000,0
|
|
20240517,183200,1866682000,536000,536000,536000,536000,0
|
|
20240517,183100,1866682000,536000,536000,536000,536000,0
|
|
20240517,183000,1866682000,536000,536000,536000,536000,0
|
|
20240517,182900,1866682000,536000,536000,536000,536000,0
|
|
20240517,182800,1866682000,536000,536000,536000,536000,0
|
|
20240517,182700,1866682000,536000,536000,536000,536000,0
|
|
20240517,182600,1866682000,536000,536000,536000,536000,0
|
|
20240517,182500,1866682000,536000,536000,536000,536000,0
|
|
20240517,182400,1866682000,536000,536000,536000,536000,0
|
|
20240517,182300,1866682000,536000,536000,536000,536000,0
|
|
20240517,182200,1866682000,536000,536000,536000,536000,0
|
|
20240517,182100,1866682000,536000,536000,536000,536000,0
|
|
20240517,182000,1866682000,536000,536000,536000,536000,0
|
|
20240517,181900,1866682000,536000,536000,536000,536000,0
|
|
20240517,181800,1866682000,536000,536000,536000,536000,0
|
|
20240517,181700,1866682000,536000,536000,536000,536000,0
|
|
20240517,181600,1866682000,536000,536000,536000,536000,0
|
|
20240517,181500,1866682000,536000,536000,536000,536000,0
|
|
20240517,181400,1866682000,536000,536000,536000,536000,0
|
|
20240517,181300,1866682000,536000,536000,536000,536000,0
|
|
20240517,181200,1866682000,536000,536000,536000,536000,0
|
|
20240517,181100,1866682000,536000,536000,536000,536000,4
|
|
20240517,181000,1866682000,536000,536000,536000,536000,0
|
|
20240517,180900,1866682000,536000,536000,536000,536000,0
|
|
20240517,180800,1866682000,536000,536000,536000,536000,0
|
|
20240517,180700,1866682000,536000,536000,536000,536000,0
|
|
20240517,180600,1866682000,536000,536000,536000,536000,0
|
|
20240517,180500,1866682000,536000,536000,536000,536000,0
|
|
20240517,180400,1866682000,536000,536000,536000,536000,0
|
|
20240517,180300,1866682000,536000,536000,536000,536000,0
|
|
20240517,180200,1866682000,536000,536000,536000,536000,0
|
|
20240517,180100,1866682000,536000,536000,536000,536000,0
|
|
20240517,180000,1866682000,536000,536000,536000,536000,0
|
|
20240517,175900,1866682000,536000,536000,536000,536000,0
|
|
20240517,175800,1866682000,536000,536000,536000,536000,0
|
|
20240517,175700,1866682000,536000,536000,536000,536000,0
|
|
20240517,175600,1866682000,536000,536000,536000,536000,0
|
|
20240517,175500,1866682000,536000,536000,536000,536000,0
|
|
20240517,175400,1866682000,536000,536000,536000,536000,0
|
|
20240517,175300,1866682000,536000,536000,536000,536000,0
|
|
20240517,175200,1866682000,536000,536000,536000,536000,0
|
|
20240517,175100,1866682000,536000,536000,536000,536000,0
|
|
20240517,175000,1866682000,536000,536000,536000,536000,0
|
|
20240517,174900,1866682000,536000,536000,536000,536000,0
|
|
20240517,174800,1866682000,536000,536000,536000,536000,0
|
|
20240517,174700,1866682000,536000,536000,536000,536000,0
|
|
20240517,174600,1866682000,536000,536000,536000,536000,0
|
|
20240517,174500,1866682000,536000,536000,536000,536000,0
|
|
20240517,174400,1866682000,536000,536000,536000,536000,0
|
|
20240517,174300,1866682000,536000,536000,536000,536000,0
|
|
20240517,174200,1866682000,536000,536000,536000,536000,0
|
|
20240517,174100,1866682000,536000,536000,536000,536000,4
|
|
20240517,174000,1866682000,536000,536000,536000,536000,0
|
|
20240517,173900,1866682000,536000,536000,536000,536000,0
|
|
20240517,173800,1866682000,536000,536000,536000,536000,0
|
|
20240517,173700,1866682000,536000,536000,536000,536000,0
|
|
20240517,173600,1866682000,536000,536000,536000,536000,0
|
|
20240517,173500,1866682000,536000,536000,536000,536000,0
|
|
20240517,173400,1866682000,536000,536000,536000,536000,0
|
|
20240517,173300,1866682000,536000,536000,536000,536000,0
|
|
20240517,173200,1866682000,536000,536000,536000,536000,0
|
|
20240517,173100,1866682000,536000,536000,536000,536000,0
|
|
20240517,173000,1866682000,536000,536000,536000,536000,0
|
|
20240517,172900,1866682000,536000,536000,536000,536000,0
|
|
20240517,172800,1866682000,536000,536000,536000,536000,0
|
|
20240517,172700,1866682000,536000,536000,536000,536000,0
|
|
20240517,172600,1866682000,536000,536000,536000,536000,0
|
|
20240517,172500,1866682000,536000,536000,536000,536000,0
|
|
20240517,172400,1866682000,536000,536000,536000,536000,0
|
|
20240517,172300,1866682000,536000,536000,536000,536000,0
|
|
20240517,172200,1866682000,536000,536000,536000,536000,0
|
|
20240517,172100,1866682000,536000,536000,536000,536000,0
|
|
20240517,172000,1866682000,536000,536000,536000,536000,0
|
|
20240517,171900,1866682000,536000,536000,536000,536000,0
|
|
20240517,171800,1866682000,536000,536000,536000,536000,0
|
|
20240517,171700,1866682000,536000,536000,536000,536000,0
|
|
20240517,171600,1866682000,536000,536000,536000,536000,0
|
|
20240517,171500,1866682000,536000,536000,536000,536000,0
|
|
20240517,171400,1866682000,536000,536000,536000,536000,0
|
|
20240517,171300,1866682000,536000,536000,536000,536000,0
|
|
20240517,171200,1866682000,536000,536000,536000,536000,0
|
|
20240517,171100,1866682000,536000,536000,536000,536000,4
|
|
20240517,171000,1866682000,536000,536000,536000,536000,0
|
|
20240517,170900,1866682000,536000,536000,536000,536000,0
|
|
20240517,170800,1866682000,536000,536000,536000,536000,0
|
|
20240517,170700,1866682000,536000,536000,536000,536000,0
|
|
20240517,170600,1866682000,536000,536000,536000,536000,0
|
|
20240517,170500,1866682000,536000,536000,536000,536000,0
|
|
20240517,170400,1866682000,536000,536000,536000,536000,0
|
|
20240517,170300,1866682000,536000,536000,536000,536000,0
|
|
20240517,170200,1866682000,536000,536000,536000,536000,0
|
|
20240517,170100,1866682000,536000,536000,536000,536000,0
|
|
20240517,170000,1866682000,536000,536000,536000,536000,0
|
|
20240517,165900,1866682000,536000,536000,536000,536000,0
|
|
20240517,165800,1866682000,536000,536000,536000,536000,0
|
|
20240517,165700,1866682000,536000,536000,536000,536000,0
|
|
20240517,165600,1866682000,536000,536000,536000,536000,0
|
|
20240517,165500,1866682000,536000,536000,536000,536000,0
|
|
20240517,165400,1866682000,536000,536000,536000,536000,0
|
|
20240517,165300,1866682000,536000,536000,536000,536000,0
|
|
20240517,165200,1866682000,536000,536000,536000,536000,0
|
|
20240517,165100,1866682000,536000,536000,536000,536000,0
|
|
20240517,165000,1866682000,536000,536000,536000,536000,0
|
|
20240517,164900,1866682000,536000,536000,536000,536000,0
|
|
20240517,164800,1866682000,536000,536000,536000,536000,0
|
|
20240517,164700,1866682000,536000,536000,536000,536000,0
|
|
20240517,164600,1866682000,536000,536000,536000,536000,0
|
|
20240517,164500,1866682000,536000,536000,536000,536000,0
|
|
20240517,164400,1866682000,536000,536000,536000,536000,0
|
|
20240517,164300,1866682000,536000,536000,536000,536000,0
|
|
20240517,164200,1866682000,536000,536000,536000,536000,0
|
|
20240517,164100,1866682000,536000,536000,536000,536000,4
|
|
20240517,164000,1866682000,536000,536000,536000,536000,0
|
|
20240517,163900,1866682000,536000,536000,536000,536000,0
|
|
20240517,163800,1866682000,536000,536000,536000,536000,0
|
|
20240517,163700,1866682000,536000,536000,536000,536000,0
|
|
20240517,163600,1866682000,536000,536000,536000,536000,0
|
|
20240517,163500,1866682000,536000,536000,536000,536000,0
|
|
20240517,163400,1866682000,536000,536000,536000,536000,0
|
|
20240517,163300,1866682000,536000,536000,536000,536000,0
|
|
20240517,163200,1866682000,536000,536000,536000,536000,0
|
|
20240517,163100,1866682000,536000,536000,536000,536000,0
|
|
20240517,163000,1866682000,536000,536000,536000,536000,0
|
|
20240517,162900,1866682000,536000,536000,536000,536000,0
|
|
20240517,162800,1866682000,536000,536000,536000,536000,0
|
|
20240517,162700,1866682000,536000,536000,536000,536000,0
|
|
20240517,162600,1866682000,536000,536000,536000,536000,0
|
|
20240517,162500,1866682000,536000,536000,536000,536000,0
|
|
20240517,162400,1866682000,536000,536000,536000,536000,0
|
|
20240517,162300,1866682000,536000,536000,536000,536000,0
|
|
20240517,162200,1866682000,536000,536000,536000,536000,0
|
|
20240517,162100,1866682000,536000,536000,536000,536000,0
|
|
20240517,162000,1866682000,536000,536000,536000,536000,0
|
|
20240517,161900,1866682000,536000,536000,536000,536000,0
|
|
20240517,161800,1866682000,536000,536000,536000,536000,0
|
|
20240517,161700,1866682000,536000,536000,536000,536000,0
|
|
20240517,161600,1866682000,536000,536000,536000,536000,0
|
|
20240517,161500,1866682000,536000,536000,536000,536000,0
|
|
20240517,161400,1866682000,536000,536000,536000,536000,0
|
|
20240517,161300,1866682000,536000,536000,536000,536000,0
|
|
20240517,161200,1866682000,536000,536000,536000,536000,0
|
|
20240517,161100,1866682000,536000,536000,536000,536000,4
|
|
20240517,161000,1866682000,536000,536000,536000,536000,0
|
|
20240517,160900,1866682000,536000,536000,536000,536000,0
|
|
20240517,160800,1866682000,536000,536000,536000,536000,0
|
|
20240517,160700,1866682000,536000,536000,536000,536000,0
|
|
20240517,160600,1866682000,536000,536000,536000,536000,0
|
|
20240517,160500,1866682000,536000,536000,536000,536000,0
|
|
20240517,160400,1866682000,536000,536000,536000,536000,0
|
|
20240517,160300,1866682000,536000,536000,536000,536000,0
|
|
20240517,160200,1866682000,536000,536000,536000,536000,0
|
|
20240517,160100,1866682000,536000,536000,536000,536000,0
|
|
20240517,160000,1866682000,536000,536000,536000,536000,0
|
|
20240517,155900,1866682000,536000,536000,536000,536000,0
|
|
20240517,155800,1866682000,536000,536000,536000,536000,0
|
|
20240517,155700,1866682000,536000,536000,536000,536000,0
|
|
20240517,155600,1866682000,536000,536000,536000,536000,0
|
|
20240517,155500,1866682000,536000,536000,536000,536000,0
|
|
20240517,155400,1866682000,536000,536000,536000,536000,0
|
|
20240517,155300,1866682000,536000,536000,536000,536000,0
|
|
20240517,155200,1866682000,536000,536000,536000,536000,0
|
|
20240517,155100,1866682000,536000,536000,536000,536000,0
|
|
20240517,155000,1866682000,536000,536000,536000,536000,0
|
|
20240517,154900,1866682000,536000,536000,536000,536000,0
|
|
20240517,154800,1866682000,536000,536000,536000,536000,0
|
|
20240517,154700,1866682000,536000,536000,536000,536000,0
|
|
20240517,154600,1866682000,536000,536000,536000,536000,0
|
|
20240517,154500,1866682000,536000,536000,536000,536000,0
|
|
20240517,154400,1866682000,536000,536000,536000,536000,0
|
|
20240517,154300,1866682000,536000,536000,536000,536000,0
|
|
20240517,154200,1866682000,536000,536000,536000,536000,0
|
|
20240517,154100,1866682000,536000,536000,536000,536000,4
|
|
20240517,154000,1866682000,536000,536000,536000,536000,0
|
|
20240517,153900,1866682000,536000,536000,536000,536000,0
|
|
20240517,153800,1866682000,536000,536000,536000,536000,0
|
|
20240517,153700,1866682000,536000,536000,536000,536000,0
|
|
20240517,153600,1866682000,536000,536000,536000,536000,0
|
|
20240517,153500,1866682000,536000,536000,536000,536000,0
|
|
20240517,153400,1866682000,536000,536000,536000,536000,0
|
|
20240517,153300,1866682000,536000,536000,536000,536000,0
|
|
20240517,153200,1866682000,536000,536000,536000,536000,0
|
|
20240517,153100,1866682000,536000,536000,536000,536000,0
|
|
20240517,153000,1866682000,536000,536000,536000,536000,4
|
|
20240517,152900,1864538000,538000,538000,538000,538000,0
|
|
20240517,152800,1864538000,538000,538000,538000,538000,0
|
|
20240517,152700,1864538000,538000,538000,538000,538000,0
|
|
20240517,152600,1864538000,538000,538000,538000,538000,0
|
|
20240517,152500,1864538000,538000,538000,538000,538000,0
|
|
20240517,152400,1864538000,538000,538000,538000,538000,0
|
|
20240517,152300,1864538000,538000,538000,538000,538000,0
|
|
20240517,152200,1864538000,538000,538000,538000,538000,0
|
|
20240517,152100,1864538000,538000,538000,538000,538000,0
|
|
20240517,152000,1864538000,538000,538000,538000,538000,0
|
|
20240517,151900,1864538000,538000,536000,538000,536000,9
|
|
20240517,151800,1859711000,536000,537000,537000,536000,7
|
|
20240517,151700,1855954000,535000,535000,535000,535000,1
|
|
20240517,151600,1855419000,537000,537000,537000,537000,0
|
|
20240517,151500,1855419000,537000,537000,537000,537000,10
|
|
20240517,151400,1850049000,537000,536000,537000,536000,3
|
|
20240517,151300,1848439000,534000,534000,534000,534000,0
|
|
20240517,151200,1848439000,534000,534000,534000,534000,1
|
|
20240517,151100,1847905000,534000,534000,534000,534000,0
|
|
20240517,151000,1847905000,534000,534000,534000,534000,3
|
|
20240517,150900,1846303000,534000,534000,534000,534000,1
|
|
20240517,150800,1845769000,534000,534000,534000,534000,13
|
|
20240517,150700,1838827000,534000,535000,535000,534000,32
|
|
20240517,150600,1821736000,536000,536000,536000,536000,10
|
|
20240517,150500,1816376000,537000,537000,537000,537000,0
|
|
20240517,150400,1816376000,537000,537000,537000,537000,0
|
|
20240517,150300,1816376000,537000,537000,537000,537000,0
|
|
20240517,150200,1816376000,537000,537000,537000,537000,0
|
|
20240517,150100,1816376000,537000,537000,537000,537000,0
|
|
20240517,150000,1816376000,537000,537000,537000,537000,0
|
|
20240517,145900,1816376000,537000,537000,537000,537000,0
|
|
20240517,145800,1816376000,537000,537000,537000,537000,0
|
|
20240517,145700,1816376000,537000,537000,537000,537000,0
|
|
20240517,145600,1816376000,537000,537000,537000,537000,0
|
|
20240517,145500,1816376000,537000,537000,537000,537000,10
|
|
20240517,145400,1811006000,537000,537000,537000,537000,0
|
|
20240517,145300,1811006000,537000,537000,537000,537000,0
|
|
20240517,145200,1811006000,537000,537000,537000,537000,0
|
|
20240517,145100,1811006000,537000,537000,537000,537000,3
|
|
20240517,145000,1809395000,537000,535000,537000,535000,16
|
|
20240517,144900,1800817000,535000,535000,535000,535000,0
|
|
20240517,144800,1800817000,535000,536000,536000,535000,23
|
|
20240517,144700,1788502000,538000,538000,538000,538000,0
|
|
20240517,144600,1788502000,538000,538000,538000,538000,0
|
|
20240517,144500,1788502000,538000,538000,538000,538000,0
|
|
20240517,144400,1788502000,538000,538000,538000,538000,0
|
|
20240517,144300,1788502000,538000,538000,538000,538000,20
|
|
20240517,144200,1777742000,538000,537000,538000,537000,16
|
|
20240517,144100,1769136000,536000,536000,536000,536000,7
|
|
20240517,144000,1765384000,537000,537000,537000,537000,0
|
|
20240517,143900,1765384000,537000,537000,537000,537000,0
|
|
20240517,143800,1765384000,537000,537000,537000,537000,5
|
|
20240517,143700,1762699000,538000,538000,538000,538000,0
|
|
20240517,143600,1762699000,538000,538000,538000,538000,0
|
|
20240517,143500,1762699000,538000,538000,538000,538000,0
|
|
20240517,143400,1762699000,538000,538000,538000,538000,17
|
|
20240517,143300,1753553000,538000,538000,538000,538000,5
|
|
20240517,143200,1750863000,539000,539000,539000,539000,0
|
|
20240517,143100,1750863000,539000,539000,539000,539000,0
|
|
20240517,143000,1750863000,539000,539000,539000,539000,0
|
|
20240517,142900,1750863000,539000,539000,539000,539000,0
|
|
20240517,142800,1750863000,539000,539000,539000,539000,0
|
|
20240517,142700,1750863000,539000,539000,539000,539000,0
|
|
20240517,142600,1750863000,539000,539000,539000,539000,18
|
|
20240517,142500,1741161000,536000,536000,536000,536000,0
|
|
20240517,142400,1741161000,536000,536000,536000,536000,0
|
|
20240517,142300,1741161000,536000,536000,536000,536000,0
|
|
20240517,142200,1741161000,536000,536000,536000,536000,0
|
|
20240517,142100,1741161000,536000,536000,536000,536000,3
|
|
20240517,142000,1739553000,536000,540000,540000,536000,35
|
|
20240517,141900,1720665000,540000,540000,540000,540000,0
|
|
20240517,141800,1720665000,540000,537000,540000,537000,19
|
|
20240517,141700,1710430000,535000,535000,535000,535000,0
|
|
20240517,141600,1710430000,535000,535000,535000,535000,0
|
|
20240517,141500,1710430000,535000,535000,535000,535000,0
|
|
20240517,141400,1710430000,535000,535000,535000,535000,1
|
|
20240517,141300,1709895000,535000,535000,535000,535000,1
|
|
20240517,141200,1709360000,535000,535000,535000,535000,0
|
|
20240517,141100,1709360000,535000,535000,535000,535000,0
|
|
20240517,141000,1709360000,535000,535000,535000,535000,19
|
|
20240517,140900,1699195000,535000,535000,535000,535000,0
|
|
20240517,140800,1699195000,535000,535000,535000,535000,20
|
|
20240517,140700,1688495000,539000,539000,539000,539000,0
|
|
20240517,140600,1688495000,539000,539000,539000,539000,0
|
|
20240517,140500,1688495000,539000,536000,539000,536000,2
|
|
20240517,140400,1687420000,539000,539000,539000,539000,0
|
|
20240517,140300,1687420000,539000,539000,539000,539000,5
|
|
20240517,140200,1684725000,539000,535000,539000,535000,21
|
|
20240517,140100,1673445000,535000,535000,535000,535000,1
|
|
20240517,140000,1672910000,534000,534000,534000,534000,3
|
|
20240517,135900,1671308000,536000,536000,536000,536000,0
|
|
20240517,135800,1671308000,536000,536000,536000,536000,10
|
|
20240517,135700,1665948000,538000,538000,538000,538000,1
|
|
20240517,135600,1665410000,540000,540000,540000,540000,0
|
|
20240517,135500,1665410000,540000,540000,540000,540000,0
|
|
20240517,135400,1665410000,540000,533000,540000,533000,24
|
|
20240517,135300,1652528000,535000,535000,535000,535000,19
|
|
20240517,135200,1642363000,535000,535000,535000,535000,0
|
|
20240517,135100,1642363000,535000,535000,535000,535000,0
|
|
20240517,135000,1642363000,535000,536000,536000,535000,17
|
|
20240517,134900,1633257000,537000,537000,537000,537000,0
|
|
20240517,134800,1633257000,537000,537000,537000,537000,0
|
|
20240517,134700,1633257000,537000,538000,538000,537000,29
|
|
20240517,134600,1617656000,538000,539000,540000,538000,22
|
|
20240517,134500,1605786000,539000,539000,539000,539000,0
|
|
20240517,134400,1605786000,539000,539000,539000,539000,0
|
|
20240517,134300,1605786000,539000,539000,539000,539000,1
|
|
20240517,134200,1605247000,540000,540000,540000,540000,4
|
|
20240517,134100,1603087000,540000,540000,540000,540000,22
|
|
20240517,134000,1591207000,541000,541000,541000,541000,0
|
|
20240517,133900,1591207000,541000,541000,541000,541000,2
|
|
20240517,133800,1590125000,541000,540000,541000,540000,19
|
|
20240517,133700,1579850000,540000,540000,540000,540000,0
|
|
20240517,133600,1579850000,540000,540000,540000,540000,0
|
|
20240517,133500,1579850000,540000,540000,540000,540000,8
|
|
20240517,133400,1575530000,542000,542000,542000,542000,0
|
|
20240517,133300,1575530000,542000,541000,542000,541000,52
|
|
20240517,133200,1547348000,541000,541000,541000,541000,0
|
|
20240517,133100,1547348000,541000,541000,541000,541000,1
|
|
20240517,133000,1546807000,544000,539000,544000,539000,19
|
|
20240517,132900,1536513000,536000,536000,536000,536000,2
|
|
20240517,132800,1535441000,536000,539000,539000,536000,10
|
|
20240517,132700,1530056000,539000,539000,539000,539000,1
|
|
20240517,132600,1529517000,539000,539000,539000,539000,1
|
|
20240517,132500,1528978000,539000,539000,539000,539000,9
|
|
20240517,132400,1524127000,541000,545000,545000,541000,13
|
|
20240517,132300,1517075000,545000,545000,545000,545000,0
|
|
20240517,132200,1517075000,545000,545000,546000,543000,39
|
|
20240517,132100,1495828000,546000,544000,547000,544000,107
|
|
20240517,132000,1437481000,544000,539000,544000,539000,151
|
|
20240517,131900,1355831000,539000,539000,539000,539000,0
|
|
20240517,131800,1355831000,539000,539000,539000,539000,1
|
|
20240517,131700,1355292000,539000,538000,539000,538000,6
|
|
20240517,131600,1352059000,538000,538000,538000,538000,0
|
|
20240517,131500,1352059000,538000,538000,538000,538000,5
|
|
20240517,131400,1349369000,539000,537000,539000,537000,20
|
|
20240517,131300,1338599000,537000,537000,537000,537000,1
|
|
20240517,131200,1338062000,538000,538000,538000,538000,0
|
|
20240517,131100,1338062000,538000,538000,538000,538000,9
|
|
20240517,131000,1333220000,538000,538000,538000,538000,0
|
|
20240517,130900,1333220000,538000,538000,538000,538000,0
|
|
20240517,130800,1333220000,538000,538000,538000,538000,9
|
|
20240517,130700,1328378000,538000,539000,539000,538000,5
|
|
20240517,130600,1325687000,540000,539000,542000,539000,24
|
|
20240517,130500,1312705000,538000,538000,538000,538000,10
|
|
20240517,130400,1307325000,541000,540000,541000,538000,22
|
|
20240517,130300,1295481000,540000,540000,544000,540000,10
|
|
20240517,130200,1290075000,544000,541000,544000,540000,7
|
|
20240517,130100,1286286000,544000,541000,544000,538000,33
|
|
20240517,130000,1268401000,541000,541000,541000,538000,13
|
|
20240517,125900,1261371000,541000,535000,541000,535000,357
|
|
20240517,125800,1069569000,534000,534000,534000,534000,43
|
|
20240517,125700,1046607000,534000,534000,534000,534000,1
|
|
20240517,125600,1046073000,534000,534000,534000,534000,0
|
|
20240517,125500,1046073000,534000,534000,534000,534000,10
|
|
20240517,125400,1040733000,534000,534000,534000,534000,0
|
|
20240517,125300,1040733000,534000,534000,534000,534000,2
|
|
20240517,125200,1039665000,534000,534000,534000,534000,0
|
|
20240517,125100,1039665000,534000,534000,534000,534000,2
|
|
20240517,125000,1038597000,535000,533000,535000,533000,20
|
|
20240517,124900,1027927000,533000,534000,534000,533000,18
|
|
20240517,124800,1018316000,536000,536000,536000,536000,0
|
|
20240517,124700,1018316000,536000,536000,536000,536000,0
|
|
20240517,124600,1018316000,536000,536000,536000,536000,0
|
|
20240517,124500,1018316000,536000,536000,536000,536000,0
|
|
20240517,124400,1018316000,536000,535000,536000,535000,15
|
|
20240517,124300,1010289000,536000,536000,536000,536000,1
|
|
20240517,124200,1009753000,536000,534000,536000,534000,109
|
|
20240517,124100,951449000,533000,534000,534000,533000,3
|
|
20240517,124000,949849000,534000,534000,534000,534000,0
|
|
20240517,123900,949849000,534000,534000,534000,534000,0
|
|
20240517,123800,949849000,534000,532000,534000,532000,11
|
|
20240517,123700,943995000,532000,532000,532000,532000,1
|
|
20240517,123600,943463000,535000,535000,535000,535000,0
|
|
20240517,123500,943463000,535000,535000,535000,535000,1
|
|
20240517,123400,942928000,535000,533000,535000,533000,25
|
|
20240517,123300,929579000,532000,532000,532000,532000,7
|
|
20240517,123200,925855000,532000,532000,532000,532000,0
|
|
20240517,123100,925855000,532000,532000,532000,532000,0
|
|
20240517,123000,925855000,532000,532000,532000,532000,0
|
|
20240517,122900,925855000,532000,532000,532000,532000,1
|
|
20240517,122800,925323000,535000,535000,535000,535000,0
|
|
20240517,122700,925323000,535000,535000,535000,535000,0
|
|
20240517,122600,925323000,535000,533000,535000,533000,20
|
|
20240517,122500,914652000,534000,534000,534000,534000,0
|
|
20240517,122400,914652000,534000,534000,534000,534000,23
|
|
20240517,122300,902370000,534000,534000,534000,534000,32
|
|
20240517,122200,885282000,534000,534000,534000,534000,46
|
|
20240517,122100,860718000,534000,534000,534000,534000,0
|
|
20240517,122000,860718000,534000,534000,534000,534000,0
|
|
20240517,121900,860718000,534000,534000,534000,534000,0
|
|
20240517,121800,860718000,534000,532000,534000,532000,20
|
|
20240517,121700,850060000,532000,532000,532000,532000,0
|
|
20240517,121600,850060000,532000,532000,532000,532000,9
|
|
20240517,121500,845272000,532000,532000,532000,532000,3
|
|
20240517,121400,843676000,532000,532000,532000,532000,0
|
|
20240517,121300,843676000,532000,533000,533000,532000,10
|
|
20240517,121200,838353000,533000,533000,533000,533000,0
|
|
20240517,121100,838353000,533000,533000,533000,533000,10
|
|
20240517,121000,833023000,533000,532000,533000,532000,20
|
|
20240517,120900,822369000,532000,532000,532000,532000,4
|
|
20240517,120800,820241000,532000,532000,532000,532000,0
|
|
20240517,120700,820241000,532000,533000,533000,532000,18
|
|
20240517,120600,810657000,534000,534000,534000,534000,0
|
|
20240517,120500,810657000,534000,533000,534000,533000,18
|
|
20240517,120400,801059000,533000,533000,533000,533000,4
|
|
20240517,120300,798927000,531000,529000,532000,529000,120
|
|
20240517,120200,735201000,530000,528000,530000,528000,20
|
|
20240517,120100,724616000,529000,529000,529000,529000,0
|
|
20240517,120000,724616000,529000,529000,529000,529000,0
|
|
20240517,115900,724616000,529000,529000,529000,529000,0
|
|
20240517,115800,724616000,529000,529000,529000,529000,0
|
|
20240517,115700,724616000,529000,529000,529000,529000,0
|
|
20240517,115600,724616000,529000,528000,529000,528000,26
|
|
20240517,115500,710866000,529000,529000,529000,529000,0
|
|
20240517,115400,710866000,529000,528000,529000,528000,20
|
|
20240517,115300,700302000,529000,529000,529000,529000,0
|
|
20240517,115200,700302000,529000,529000,529000,529000,0
|
|
20240517,115100,700302000,529000,529000,529000,529000,0
|
|
20240517,115000,700302000,529000,529000,529000,529000,0
|
|
20240517,114900,700302000,529000,529000,529000,529000,0
|
|
20240517,114800,700302000,529000,529000,529000,529000,0
|
|
20240517,114700,700302000,529000,529000,529000,529000,0
|
|
20240517,114600,700302000,529000,524000,529000,524000,41
|
|
20240517,114500,678720000,523000,523000,524000,523000,10
|
|
20240517,114400,673488000,524000,525000,525000,524000,13
|
|
20240517,114300,666665000,527000,527000,527000,527000,20
|
|
20240517,114200,656125000,529000,529000,529000,529000,1
|
|
20240517,114100,655596000,531000,531000,531000,531000,0
|
|
20240517,114000,655596000,531000,531000,531000,531000,0
|
|
20240517,113900,655596000,531000,531000,531000,531000,0
|
|
20240517,113800,655596000,531000,529000,531000,529000,21
|
|
20240517,113700,644455000,528000,530000,530000,528000,11
|
|
20240517,113600,638632000,531000,531000,531000,531000,0
|
|
20240517,113500,638632000,531000,531000,531000,531000,0
|
|
20240517,113400,638632000,531000,530000,531000,530000,6
|
|
20240517,113300,635451000,531000,531000,531000,531000,0
|
|
20240517,113200,635451000,531000,529000,531000,529000,43
|
|
20240517,113100,612666000,529000,529000,529000,529000,0
|
|
20240517,113000,612666000,529000,528000,529000,528000,28
|
|
20240517,112900,597856000,528000,528000,528000,528000,0
|
|
20240517,112800,597856000,528000,528000,528000,528000,5
|
|
20240517,112700,595216000,528000,528000,528000,528000,7
|
|
20240517,112600,591520000,529000,529000,530000,529000,32
|
|
20240517,112500,574574000,530000,527000,530000,527000,73
|
|
20240517,112400,536029000,526000,526000,526000,526000,51
|
|
20240517,112300,509203000,526000,524000,526000,524000,32
|
|
20240517,112200,492405000,525000,525000,525000,525000,31
|
|
20240517,112100,476130000,525000,525000,525000,525000,0
|
|
20240517,112000,476130000,525000,524000,525000,524000,26
|
|
20240517,111900,462505000,523000,523000,523000,523000,1
|
|
20240517,111800,461982000,524000,522000,524000,522000,23
|
|
20240517,111700,449959000,523000,523000,523000,523000,5
|
|
20240517,111600,447344000,523000,523000,523000,523000,0
|
|
20240517,111500,447344000,523000,523000,523000,523000,0
|
|
20240517,111400,447344000,523000,522000,523000,522000,35
|
|
20240517,111300,429057000,522000,522000,522000,522000,12
|
|
20240517,111200,422793000,520000,520000,520000,520000,0
|
|
20240517,111100,422793000,520000,520000,522000,520000,7
|
|
20240517,111000,419151000,520000,520000,520000,520000,0
|
|
20240517,110900,419151000,520000,520000,520000,520000,1
|
|
20240517,110800,418631000,520000,521000,521000,520000,3
|
|
20240517,110700,417069000,523000,523000,523000,523000,0
|
|
20240517,110600,417069000,523000,521000,524000,520000,28
|
|
20240517,110500,402445000,522000,520000,522000,520000,2
|
|
20240517,110400,401403000,524000,521000,524000,520000,178
|
|
20240517,110300,308489000,521000,520000,521000,520000,46
|
|
20240517,110200,284527000,521000,521000,521000,521000,0
|
|
20240517,110100,284527000,521000,521000,521000,521000,0
|
|
20240517,110000,284527000,521000,521000,521000,521000,0
|
|
20240517,105900,284527000,521000,521000,521000,521000,0
|
|
20240517,105800,284527000,521000,518000,521000,518000,33
|
|
20240517,105700,267366000,516000,516000,516000,516000,0
|
|
20240517,105600,267366000,516000,516000,516000,516000,0
|
|
20240517,105500,267366000,516000,516000,516000,516000,0
|
|
20240517,105400,267366000,516000,516000,516000,516000,0
|
|
20240517,105300,267366000,516000,516000,516000,516000,0
|
|
20240517,105200,267366000,516000,516000,516000,516000,0
|
|
20240517,105100,267366000,516000,516000,516000,516000,2
|
|
20240517,105000,266334000,516000,516000,516000,516000,1
|
|
20240517,104900,265818000,516000,516000,516000,516000,0
|
|
20240517,104800,265818000,516000,516000,516000,516000,0
|
|
20240517,104700,265818000,516000,516000,516000,516000,0
|
|
20240517,104600,265818000,516000,516000,516000,516000,0
|
|
20240517,104500,265818000,516000,518000,518000,516000,3
|
|
20240517,104400,264268000,516000,516000,516000,516000,0
|
|
20240517,104300,264268000,516000,516000,516000,516000,0
|
|
20240517,104200,264268000,516000,518000,518000,516000,3
|
|
20240517,104100,262718000,518000,519000,519000,518000,13
|
|
20240517,104000,255982000,519000,519000,519000,519000,18
|
|
20240517,103900,246640000,522000,522000,522000,522000,0
|
|
20240517,103800,246640000,522000,522000,522000,522000,2
|
|
20240517,103700,245596000,522000,522000,522000,522000,0
|
|
20240517,103600,245596000,522000,520000,522000,520000,16
|
|
20240517,103500,237248000,522000,522000,522000,522000,0
|
|
20240517,103400,237248000,522000,522000,522000,522000,2
|
|
20240517,103300,236204000,521000,520000,521000,520000,42
|
|
20240517,103200,214348000,519000,519000,519000,519000,0
|
|
20240517,103100,214348000,519000,519000,519000,519000,7
|
|
20240517,103000,210715000,519000,519000,519000,519000,1
|
|
20240517,102900,210196000,518000,518000,518000,518000,6
|
|
20240517,102800,207088000,518000,518000,518000,518000,0
|
|
20240517,102700,207088000,518000,518000,518000,518000,1
|
|
20240517,102600,206570000,518000,518000,518000,518000,8
|
|
20240517,102500,202426000,518000,518000,518000,518000,0
|
|
20240517,102400,202426000,518000,518000,518000,518000,0
|
|
20240517,102300,202426000,518000,518000,518000,518000,1
|
|
20240517,102200,201908000,518000,518000,518000,518000,1
|
|
20240517,102100,201390000,518000,518000,518000,518000,0
|
|
20240517,102000,201390000,518000,518000,518000,518000,1
|
|
20240517,101900,200872000,519000,521000,521000,519000,5
|
|
20240517,101800,198275000,521000,521000,521000,521000,11
|
|
20240517,101700,192544000,521000,520000,521000,520000,10
|
|
20240517,101600,187335000,520000,519000,520000,519000,68
|
|
20240517,101500,151991000,520000,517000,520000,517000,40
|
|
20240517,101400,131246000,517000,516000,517000,516000,22
|
|
20240517,101300,119886000,515000,515000,515000,515000,5
|
|
20240517,101200,117311000,515000,515000,515000,515000,32
|
|
20240517,101100,100831000,516000,516000,516000,516000,0
|
|
20240517,101000,100831000,516000,516000,516000,516000,2
|
|
20240517,100900,99799000,515000,514000,515000,514000,59
|
|
20240517,100800,69428000,513000,513000,513000,513000,10
|
|
20240517,100700,64298000,512000,512000,512000,512000,25
|
|
20240517,100600,51498000,512000,512000,512000,512000,0
|
|
20240517,100500,51498000,512000,512000,512000,512000,0
|
|
20240517,100400,51498000,512000,512000,512000,512000,0
|
|
20240517,100300,51498000,512000,512000,512000,512000,0
|
|
20240517,100200,51498000,512000,512000,512000,512000,0
|
|
20240517,100100,51498000,512000,512000,512000,512000,0
|
|
20240517,100000,51498000,512000,511000,512000,511000,11
|
|
20240517,095900,45867000,511000,511000,511000,511000,5
|
|
20240517,095800,43312000,512000,512000,512000,512000,0
|
|
20240517,095700,43312000,512000,512000,512000,512000,0
|
|
20240517,095600,43312000,512000,511000,512000,511000,5
|
|
20240517,095500,40753000,511000,511000,511000,511000,0
|
|
20240517,095400,40753000,511000,511000,511000,511000,0
|
|
20240517,095300,40753000,511000,511000,511000,511000,0
|
|
20240517,095200,40753000,511000,511000,511000,511000,5
|
|
20240517,095100,38198000,510000,510000,510000,510000,0
|
|
20240517,095000,38198000,510000,510000,510000,510000,1
|
|
20240517,094900,37688000,509000,509000,509000,509000,0
|
|
20240517,094800,37688000,509000,509000,509000,509000,0
|
|
20240517,094700,37688000,509000,509000,509000,509000,5
|
|
20240517,094600,35143000,509000,509000,509000,509000,0
|
|
20240517,094500,35143000,509000,509000,509000,509000,0
|
|
20240517,094400,35143000,509000,509000,509000,509000,0
|
|
20240517,094300,35143000,509000,509000,509000,509000,0
|
|
20240517,094200,35143000,509000,509000,509000,509000,0
|
|
20240517,094100,35143000,509000,509000,509000,509000,0
|
|
20240517,094000,35143000,509000,509000,509000,509000,0
|
|
20240517,093900,35143000,509000,509000,509000,509000,25
|
|
20240517,093800,22418000,511000,511000,511000,511000,0
|
|
20240517,093700,22418000,511000,511000,511000,511000,0
|
|
20240517,093600,22418000,511000,511000,511000,511000,0
|
|
20240517,093500,22418000,511000,511000,511000,511000,1
|
|
20240517,093400,21907000,511000,511000,511000,511000,0
|
|
20240517,093300,21907000,511000,511000,511000,511000,0
|
|
20240517,093200,21907000,511000,511000,511000,511000,0
|
|
20240517,093100,21907000,511000,511000,511000,511000,0
|
|
20240517,093000,21907000,511000,511000,511000,511000,0
|
|
20240517,092900,21907000,511000,511000,511000,511000,0
|
|
20240517,092800,21907000,511000,511000,511000,511000,3
|
|
20240517,092700,20374000,511000,509000,511000,509000,20
|
|
20240517,092600,10168000,508000,508000,508000,508000,0
|
|
20240517,092500,10168000,508000,508000,508000,508000,1
|
|
20240517,092400,9660000,508000,508000,508000,508000,0
|
|
20240517,092300,9660000,508000,508000,508000,508000,3
|
|
20240517,092200,8136000,508000,508000,508000,508000,0
|
|
20240517,092100,8136000,508000,508000,508000,508000,0
|
|
20240517,092000,8136000,508000,508000,508000,508000,0
|
|
20240517,091900,8136000,508000,508000,508000,508000,1
|
|
20240517,091800,7628000,507000,507000,507000,507000,0
|
|
20240517,091700,7628000,507000,507000,507000,507000,0
|
|
20240517,091600,7628000,507000,507000,507000,507000,0
|
|
20240517,091500,7628000,507000,507000,507000,507000,0
|
|
20240517,091400,7628000,507000,507000,507000,507000,1
|
|
20240517,091300,7121000,507000,507000,507000,507000,0
|
|
20240517,091200,7121000,507000,507000,507000,507000,0
|
|
20240517,091100,7121000,507000,507000,507000,507000,0
|
|
20240517,091000,7121000,507000,507000,507000,507000,1
|
|
20240517,090900,6614000,506000,506000,506000,506000,0
|
|
20240517,090800,6614000,506000,506000,506000,506000,1
|
|
20240517,090700,6108000,509000,509000,509000,509000,0
|
|
20240517,090600,6108000,509000,509000,509000,509000,0
|
|
20240517,090500,6108000,509000,509000,509000,509000,0
|
|
20240517,090400,6108000,509000,509000,509000,509000,0
|
|
20240517,090300,6108000,509000,509000,509000,509000,0
|
|
20240517,090200,6108000,509000,509000,509000,509000,5
|
|
20240517,090100,3563000,509000,509000,509000,509000,0
|
|
20240517,090000,3563000,509000,509000,509000,509000,7
|