584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,184100,351333000,524000,524000,524000,524000,15
|
|
20240522,184000,351333000,524000,524000,524000,524000,0
|
|
20240522,183900,351333000,524000,524000,524000,524000,0
|
|
20240522,183800,351333000,524000,524000,524000,524000,0
|
|
20240522,183700,351333000,524000,524000,524000,524000,0
|
|
20240522,183600,351333000,524000,524000,524000,524000,0
|
|
20240522,183500,351333000,524000,524000,524000,524000,0
|
|
20240522,183400,351333000,524000,524000,524000,524000,0
|
|
20240522,183300,351333000,524000,524000,524000,524000,0
|
|
20240522,183200,351333000,524000,524000,524000,524000,0
|
|
20240522,183100,351333000,524000,524000,524000,524000,0
|
|
20240522,183000,351333000,524000,524000,524000,524000,0
|
|
20240522,182900,351333000,524000,524000,524000,524000,0
|
|
20240522,182800,351333000,524000,524000,524000,524000,0
|
|
20240522,182700,351333000,524000,524000,524000,524000,0
|
|
20240522,182600,351333000,524000,524000,524000,524000,0
|
|
20240522,182500,351333000,524000,524000,524000,524000,0
|
|
20240522,182400,351333000,524000,524000,524000,524000,0
|
|
20240522,182300,351333000,524000,524000,524000,524000,0
|
|
20240522,182200,351333000,524000,524000,524000,524000,0
|
|
20240522,182100,351333000,524000,524000,524000,524000,0
|
|
20240522,182000,351333000,524000,524000,524000,524000,0
|
|
20240522,181900,351333000,524000,524000,524000,524000,0
|
|
20240522,181800,351333000,524000,524000,524000,524000,0
|
|
20240522,181700,351333000,524000,524000,524000,524000,0
|
|
20240522,181600,351333000,524000,524000,524000,524000,0
|
|
20240522,181500,351333000,524000,524000,524000,524000,0
|
|
20240522,181400,351333000,524000,524000,524000,524000,0
|
|
20240522,181300,351333000,524000,524000,524000,524000,0
|
|
20240522,181200,351333000,524000,524000,524000,524000,0
|
|
20240522,181100,351333000,524000,524000,524000,524000,15
|
|
20240522,181000,351333000,524000,524000,524000,524000,0
|
|
20240522,180900,351333000,524000,524000,524000,524000,0
|
|
20240522,180800,351333000,524000,524000,524000,524000,0
|
|
20240522,180700,351333000,524000,524000,524000,524000,0
|
|
20240522,180600,351333000,524000,524000,524000,524000,0
|
|
20240522,180500,351333000,524000,524000,524000,524000,0
|
|
20240522,180400,351333000,524000,524000,524000,524000,0
|
|
20240522,180300,351333000,524000,524000,524000,524000,0
|
|
20240522,180200,351333000,524000,524000,524000,524000,0
|
|
20240522,180100,351333000,524000,524000,524000,524000,0
|
|
20240522,180000,351333000,524000,524000,524000,524000,0
|
|
20240522,175900,351333000,524000,524000,524000,524000,0
|
|
20240522,175800,351333000,524000,524000,524000,524000,0
|
|
20240522,175700,351333000,524000,524000,524000,524000,0
|
|
20240522,175600,351333000,524000,524000,524000,524000,0
|
|
20240522,175500,351333000,524000,524000,524000,524000,0
|
|
20240522,175400,351333000,524000,524000,524000,524000,0
|
|
20240522,175300,351333000,524000,524000,524000,524000,0
|
|
20240522,175200,351333000,524000,524000,524000,524000,0
|
|
20240522,175100,351333000,524000,524000,524000,524000,0
|
|
20240522,175000,351333000,524000,524000,524000,524000,0
|
|
20240522,174900,351333000,524000,524000,524000,524000,0
|
|
20240522,174800,351333000,524000,524000,524000,524000,0
|
|
20240522,174700,351333000,524000,524000,524000,524000,0
|
|
20240522,174600,351333000,524000,524000,524000,524000,0
|
|
20240522,174500,351333000,524000,524000,524000,524000,0
|
|
20240522,174400,351333000,524000,524000,524000,524000,0
|
|
20240522,174300,351333000,524000,524000,524000,524000,0
|
|
20240522,174200,351333000,524000,524000,524000,524000,0
|
|
20240522,174100,351333000,524000,524000,524000,524000,15
|
|
20240522,174000,351333000,524000,524000,524000,524000,0
|
|
20240522,173900,351333000,524000,524000,524000,524000,0
|
|
20240522,173800,351333000,524000,524000,524000,524000,0
|
|
20240522,173700,351333000,524000,524000,524000,524000,0
|
|
20240522,173600,351333000,524000,524000,524000,524000,0
|
|
20240522,173500,351333000,524000,524000,524000,524000,0
|
|
20240522,173400,351333000,524000,524000,524000,524000,0
|
|
20240522,173300,351333000,524000,524000,524000,524000,0
|
|
20240522,173200,351333000,524000,524000,524000,524000,0
|
|
20240522,173100,351333000,524000,524000,524000,524000,0
|
|
20240522,173000,351333000,524000,524000,524000,524000,0
|
|
20240522,172900,351333000,524000,524000,524000,524000,0
|
|
20240522,172800,351333000,524000,524000,524000,524000,0
|
|
20240522,172700,351333000,524000,524000,524000,524000,0
|
|
20240522,172600,351333000,524000,524000,524000,524000,0
|
|
20240522,172500,351333000,524000,524000,524000,524000,0
|
|
20240522,172400,351333000,524000,524000,524000,524000,0
|
|
20240522,172300,351333000,524000,524000,524000,524000,0
|
|
20240522,172200,351333000,524000,524000,524000,524000,0
|
|
20240522,172100,351333000,524000,524000,524000,524000,0
|
|
20240522,172000,351333000,524000,524000,524000,524000,0
|
|
20240522,171900,351333000,524000,524000,524000,524000,0
|
|
20240522,171800,351333000,524000,524000,524000,524000,0
|
|
20240522,171700,351333000,524000,524000,524000,524000,0
|
|
20240522,171600,351333000,524000,524000,524000,524000,0
|
|
20240522,171500,351333000,524000,524000,524000,524000,0
|
|
20240522,171400,351333000,524000,524000,524000,524000,0
|
|
20240522,171300,351333000,524000,524000,524000,524000,0
|
|
20240522,171200,351333000,524000,524000,524000,524000,0
|
|
20240522,171100,351333000,524000,524000,524000,524000,15
|
|
20240522,171000,351333000,524000,524000,524000,524000,0
|
|
20240522,170900,351333000,524000,524000,524000,524000,0
|
|
20240522,170800,351333000,524000,524000,524000,524000,0
|
|
20240522,170700,351333000,524000,524000,524000,524000,0
|
|
20240522,170600,351333000,524000,524000,524000,524000,0
|
|
20240522,170500,351333000,524000,524000,524000,524000,0
|
|
20240522,170400,351333000,524000,524000,524000,524000,0
|
|
20240522,170300,351333000,524000,524000,524000,524000,0
|
|
20240522,170200,351333000,524000,524000,524000,524000,0
|
|
20240522,170100,351333000,524000,524000,524000,524000,0
|
|
20240522,170000,351333000,524000,524000,524000,524000,0
|
|
20240522,165900,351333000,524000,524000,524000,524000,0
|
|
20240522,165800,351333000,524000,524000,524000,524000,0
|
|
20240522,165700,351333000,524000,524000,524000,524000,0
|
|
20240522,165600,351333000,524000,524000,524000,524000,0
|
|
20240522,165500,351333000,524000,524000,524000,524000,0
|
|
20240522,165400,351333000,524000,524000,524000,524000,0
|
|
20240522,165300,351333000,524000,524000,524000,524000,0
|
|
20240522,165200,351333000,524000,524000,524000,524000,0
|
|
20240522,165100,351333000,524000,524000,524000,524000,0
|
|
20240522,165000,351333000,524000,524000,524000,524000,0
|
|
20240522,164900,351333000,524000,524000,524000,524000,0
|
|
20240522,164800,351333000,524000,524000,524000,524000,0
|
|
20240522,164700,351333000,524000,524000,524000,524000,0
|
|
20240522,164600,351333000,524000,524000,524000,524000,0
|
|
20240522,164500,351333000,524000,524000,524000,524000,0
|
|
20240522,164400,351333000,524000,524000,524000,524000,0
|
|
20240522,164300,351333000,524000,524000,524000,524000,0
|
|
20240522,164200,351333000,524000,524000,524000,524000,0
|
|
20240522,164100,351333000,524000,524000,524000,524000,15
|
|
20240522,164000,351333000,524000,524000,524000,524000,0
|
|
20240522,163900,351333000,524000,524000,524000,524000,0
|
|
20240522,163800,351333000,524000,524000,524000,524000,0
|
|
20240522,163700,351333000,524000,524000,524000,524000,0
|
|
20240522,163600,351333000,524000,524000,524000,524000,0
|
|
20240522,163500,351333000,524000,524000,524000,524000,0
|
|
20240522,163400,351333000,524000,524000,524000,524000,0
|
|
20240522,163300,351333000,524000,524000,524000,524000,0
|
|
20240522,163200,351333000,524000,524000,524000,524000,0
|
|
20240522,163100,351333000,524000,524000,524000,524000,0
|
|
20240522,163000,351333000,524000,524000,524000,524000,0
|
|
20240522,162900,351333000,524000,524000,524000,524000,0
|
|
20240522,162800,351333000,524000,524000,524000,524000,0
|
|
20240522,162700,351333000,524000,524000,524000,524000,0
|
|
20240522,162600,351333000,524000,524000,524000,524000,0
|
|
20240522,162500,351333000,524000,524000,524000,524000,0
|
|
20240522,162400,351333000,524000,524000,524000,524000,0
|
|
20240522,162300,351333000,524000,524000,524000,524000,0
|
|
20240522,162200,351333000,524000,524000,524000,524000,0
|
|
20240522,162100,351333000,524000,524000,524000,524000,0
|
|
20240522,162000,351333000,524000,524000,524000,524000,0
|
|
20240522,161900,351333000,524000,524000,524000,524000,0
|
|
20240522,161800,351333000,524000,524000,524000,524000,0
|
|
20240522,161700,351333000,524000,524000,524000,524000,0
|
|
20240522,161600,351333000,524000,524000,524000,524000,0
|
|
20240522,161500,351333000,524000,524000,524000,524000,0
|
|
20240522,161400,351333000,524000,524000,524000,524000,0
|
|
20240522,161300,351333000,524000,524000,524000,524000,0
|
|
20240522,161200,351333000,524000,524000,524000,524000,0
|
|
20240522,161100,351333000,524000,524000,524000,524000,15
|
|
20240522,161000,351333000,524000,524000,524000,524000,0
|
|
20240522,160900,351333000,524000,524000,524000,524000,0
|
|
20240522,160800,351333000,524000,524000,524000,524000,0
|
|
20240522,160700,351333000,524000,524000,524000,524000,0
|
|
20240522,160600,351333000,524000,524000,524000,524000,0
|
|
20240522,160500,351333000,524000,524000,524000,524000,0
|
|
20240522,160400,351333000,524000,524000,524000,524000,0
|
|
20240522,160300,351333000,524000,524000,524000,524000,0
|
|
20240522,160200,351333000,524000,524000,524000,524000,0
|
|
20240522,160100,351333000,524000,524000,524000,524000,0
|
|
20240522,160000,351333000,524000,524000,524000,524000,0
|
|
20240522,155900,351333000,524000,524000,524000,524000,0
|
|
20240522,155800,351333000,524000,524000,524000,524000,0
|
|
20240522,155700,351333000,524000,524000,524000,524000,0
|
|
20240522,155600,351333000,524000,524000,524000,524000,0
|
|
20240522,155500,351333000,524000,524000,524000,524000,0
|
|
20240522,155400,351333000,524000,524000,524000,524000,0
|
|
20240522,155300,351333000,524000,524000,524000,524000,0
|
|
20240522,155200,351333000,524000,524000,524000,524000,0
|
|
20240522,155100,351333000,524000,524000,524000,524000,0
|
|
20240522,155000,351333000,524000,524000,524000,524000,0
|
|
20240522,154900,351333000,524000,524000,524000,524000,0
|
|
20240522,154800,351333000,524000,524000,524000,524000,0
|
|
20240522,154700,351333000,524000,524000,524000,524000,0
|
|
20240522,154600,351333000,524000,524000,524000,524000,0
|
|
20240522,154500,351333000,524000,524000,524000,524000,0
|
|
20240522,154400,351333000,524000,524000,524000,524000,0
|
|
20240522,154300,351333000,524000,524000,524000,524000,0
|
|
20240522,154200,351333000,524000,524000,524000,524000,0
|
|
20240522,154100,351333000,524000,524000,524000,524000,15
|
|
20240522,154000,351333000,524000,524000,524000,524000,0
|
|
20240522,153900,351333000,524000,524000,524000,524000,0
|
|
20240522,153800,351333000,524000,524000,524000,524000,0
|
|
20240522,153700,351333000,524000,524000,524000,524000,0
|
|
20240522,153600,351333000,524000,524000,524000,524000,0
|
|
20240522,153500,351333000,524000,524000,524000,524000,0
|
|
20240522,153400,351333000,524000,524000,524000,524000,0
|
|
20240522,153300,351333000,524000,524000,524000,524000,0
|
|
20240522,153200,351333000,524000,524000,524000,524000,0
|
|
20240522,153100,351333000,524000,524000,524000,524000,0
|
|
20240522,153000,351333000,524000,524000,524000,524000,15
|
|
20240522,152900,343473000,524000,524000,524000,524000,0
|
|
20240522,152800,343473000,524000,524000,524000,524000,0
|
|
20240522,152700,343473000,524000,524000,524000,524000,0
|
|
20240522,152600,343473000,524000,524000,524000,524000,0
|
|
20240522,152500,343473000,524000,524000,524000,524000,0
|
|
20240522,152400,343473000,524000,524000,524000,524000,0
|
|
20240522,152300,343473000,524000,524000,524000,524000,0
|
|
20240522,152200,343473000,524000,524000,524000,524000,0
|
|
20240522,152100,343473000,524000,524000,524000,524000,0
|
|
20240522,152000,343473000,524000,524000,524000,524000,0
|
|
20240522,151900,343473000,524000,524000,524000,524000,0
|
|
20240522,151800,343473000,524000,524000,524000,524000,0
|
|
20240522,151700,343473000,524000,524000,524000,524000,3
|
|
20240522,151600,341901000,523000,523000,523000,523000,0
|
|
20240522,151500,341901000,523000,523000,523000,523000,1
|
|
20240522,151400,341378000,523000,523000,523000,523000,0
|
|
20240522,151300,341378000,523000,523000,523000,523000,1
|
|
20240522,151200,340855000,523000,523000,523000,523000,2
|
|
20240522,151100,339809000,523000,523000,523000,523000,0
|
|
20240522,151000,339809000,523000,523000,523000,523000,2
|
|
20240522,150900,338763000,523000,523000,523000,523000,1
|
|
20240522,150800,338240000,524000,524000,524000,524000,0
|
|
20240522,150700,338240000,524000,523000,524000,523000,3
|
|
20240522,150600,336670000,523000,523000,523000,523000,1
|
|
20240522,150500,336147000,524000,524000,524000,524000,0
|
|
20240522,150400,336147000,524000,524000,524000,524000,1
|
|
20240522,150300,335623000,522000,522000,522000,522000,0
|
|
20240522,150200,335623000,522000,522000,522000,522000,2
|
|
20240522,150100,334579000,522000,522000,522000,522000,1
|
|
20240522,150000,334057000,519000,521000,521000,519000,26
|
|
20240522,145900,320552000,525000,525000,525000,525000,1
|
|
20240522,145800,320027000,521000,525000,525000,521000,2
|
|
20240522,145700,318981000,525000,525000,525000,525000,2
|
|
20240522,145600,317931000,525000,525000,525000,525000,1
|
|
20240522,145500,317406000,524000,524000,524000,524000,3
|
|
20240522,145400,315834000,524000,524000,524000,524000,0
|
|
20240522,145300,315834000,524000,524000,524000,524000,1
|
|
20240522,145200,315310000,524000,524000,524000,524000,2
|
|
20240522,145100,314262000,525000,525000,525000,525000,0
|
|
20240522,145000,314262000,525000,525000,525000,525000,1
|
|
20240522,144900,313737000,525000,525000,525000,525000,0
|
|
20240522,144800,313737000,525000,525000,525000,525000,3
|
|
20240522,144700,312162000,525000,525000,525000,525000,1
|
|
20240522,144600,311637000,525000,525000,525000,525000,0
|
|
20240522,144500,311637000,525000,525000,525000,525000,2
|
|
20240522,144400,310587000,525000,525000,525000,525000,1
|
|
20240522,144300,310062000,525000,525000,525000,525000,1
|
|
20240522,144200,309537000,525000,525000,525000,525000,1
|
|
20240522,144100,309012000,525000,525000,525000,525000,1
|
|
20240522,144000,308487000,525000,525000,525000,525000,0
|
|
20240522,143900,308487000,525000,525000,525000,525000,1
|
|
20240522,143800,307962000,525000,525000,525000,525000,3
|
|
20240522,143700,306387000,525000,525000,525000,525000,0
|
|
20240522,143600,306387000,525000,525000,525000,525000,9
|
|
20240522,143500,301662000,525000,525000,525000,525000,0
|
|
20240522,143400,301662000,525000,525000,525000,525000,1
|
|
20240522,143300,301137000,525000,525000,525000,525000,2
|
|
20240522,143200,300087000,525000,525000,525000,525000,0
|
|
20240522,143100,300087000,525000,525000,525000,525000,1
|
|
20240522,143000,299562000,525000,525000,525000,525000,1
|
|
20240522,142900,299037000,525000,525000,525000,525000,0
|
|
20240522,142800,299037000,525000,525000,525000,525000,3
|
|
20240522,142700,297462000,525000,525000,525000,525000,9
|
|
20240522,142600,292737000,525000,525000,525000,525000,0
|
|
20240522,142500,292737000,525000,525000,525000,525000,1
|
|
20240522,142400,292212000,525000,525000,525000,525000,2
|
|
20240522,142300,291162000,525000,525000,525000,525000,0
|
|
20240522,142200,291162000,525000,525000,525000,525000,1
|
|
20240522,142100,290637000,525000,525000,525000,525000,0
|
|
20240522,142000,290637000,525000,525000,525000,525000,1
|
|
20240522,141900,290112000,525000,525000,525000,525000,3
|
|
20240522,141800,288537000,525000,524000,525000,524000,8
|
|
20240522,141700,284344000,524000,524000,524000,524000,4
|
|
20240522,141600,282248000,524000,524000,524000,524000,0
|
|
20240522,141500,282248000,524000,524000,524000,524000,0
|
|
20240522,141400,282248000,524000,524000,524000,524000,0
|
|
20240522,141300,282248000,524000,524000,524000,524000,0
|
|
20240522,141200,282248000,524000,524000,524000,524000,0
|
|
20240522,141100,282248000,524000,524000,524000,524000,0
|
|
20240522,141000,282248000,524000,524000,524000,524000,0
|
|
20240522,140900,282248000,524000,524000,524000,524000,8
|
|
20240522,140800,278056000,524000,524000,524000,524000,0
|
|
20240522,140700,278056000,524000,524000,524000,524000,0
|
|
20240522,140600,278056000,524000,524000,524000,524000,0
|
|
20240522,140500,278056000,524000,524000,524000,524000,0
|
|
20240522,140400,278056000,524000,524000,524000,524000,0
|
|
20240522,140300,278056000,524000,524000,524000,524000,0
|
|
20240522,140200,278056000,524000,524000,524000,524000,0
|
|
20240522,140100,278056000,524000,524000,524000,524000,0
|
|
20240522,140000,278056000,524000,524000,524000,524000,8
|
|
20240522,135900,273864000,524000,524000,524000,524000,0
|
|
20240522,135800,273864000,524000,524000,524000,524000,0
|
|
20240522,135700,273864000,524000,524000,524000,524000,0
|
|
20240522,135600,273864000,524000,524000,524000,524000,0
|
|
20240522,135500,273864000,524000,524000,524000,524000,0
|
|
20240522,135400,273864000,524000,524000,524000,524000,0
|
|
20240522,135300,273864000,524000,524000,524000,524000,0
|
|
20240522,135200,273864000,524000,524000,524000,524000,0
|
|
20240522,135100,273864000,524000,522000,524000,522000,8
|
|
20240522,135000,269681000,522000,522000,522000,522000,0
|
|
20240522,134900,269681000,522000,522000,522000,522000,0
|
|
20240522,134800,269681000,522000,522000,522000,522000,0
|
|
20240522,134700,269681000,522000,522000,522000,522000,0
|
|
20240522,134600,269681000,522000,522000,522000,522000,0
|
|
20240522,134500,269681000,522000,522000,522000,522000,0
|
|
20240522,134400,269681000,522000,522000,522000,522000,0
|
|
20240522,134300,269681000,522000,522000,522000,522000,0
|
|
20240522,134200,269681000,522000,522000,522000,522000,9
|
|
20240522,134100,264983000,520000,520000,520000,520000,0
|
|
20240522,134000,264983000,520000,520000,520000,520000,0
|
|
20240522,133900,264983000,520000,520000,520000,520000,0
|
|
20240522,133800,264983000,520000,520000,520000,520000,0
|
|
20240522,133700,264983000,520000,520000,520000,520000,3
|
|
20240522,133600,263423000,520000,520000,520000,520000,0
|
|
20240522,133500,263423000,520000,520000,520000,520000,0
|
|
20240522,133400,263423000,520000,520000,520000,520000,1
|
|
20240522,133300,262903000,522000,522000,522000,522000,9
|
|
20240522,133200,258205000,520000,522000,522000,520000,41
|
|
20240522,133100,236871000,525000,525000,525000,525000,0
|
|
20240522,133000,236871000,525000,525000,525000,525000,0
|
|
20240522,132900,236871000,525000,525000,525000,525000,0
|
|
20240522,132800,236871000,525000,525000,525000,525000,0
|
|
20240522,132700,236871000,525000,525000,525000,525000,0
|
|
20240522,132600,236871000,525000,525000,525000,525000,0
|
|
20240522,132500,236871000,525000,525000,525000,525000,0
|
|
20240522,132400,236871000,525000,524000,525000,524000,10
|
|
20240522,132300,231630000,520000,520000,520000,520000,0
|
|
20240522,132200,231630000,520000,520000,520000,520000,0
|
|
20240522,132100,231630000,520000,520000,520000,520000,0
|
|
20240522,132000,231630000,520000,520000,520000,520000,0
|
|
20240522,131900,231630000,520000,520000,520000,520000,0
|
|
20240522,131800,231630000,520000,520000,520000,520000,0
|
|
20240522,131700,231630000,520000,520000,520000,520000,0
|
|
20240522,131600,231630000,520000,520000,520000,520000,0
|
|
20240522,131500,231630000,520000,523000,524000,520000,19
|
|
20240522,131400,221715000,524000,524000,524000,524000,0
|
|
20240522,131300,221715000,524000,524000,524000,524000,0
|
|
20240522,131200,221715000,524000,524000,524000,524000,0
|
|
20240522,131100,221715000,524000,524000,524000,524000,0
|
|
20240522,131000,221715000,524000,524000,524000,524000,0
|
|
20240522,130900,221715000,524000,524000,524000,524000,0
|
|
20240522,130800,221715000,524000,524000,524000,524000,0
|
|
20240522,130700,221715000,524000,524000,524000,524000,0
|
|
20240522,130600,221715000,524000,523000,524000,523000,9
|
|
20240522,130500,217001000,524000,524000,524000,524000,0
|
|
20240522,130400,217001000,524000,524000,524000,524000,0
|
|
20240522,130300,217001000,524000,524000,524000,524000,0
|
|
20240522,130200,217001000,524000,524000,524000,524000,0
|
|
20240522,130100,217001000,524000,524000,524000,524000,0
|
|
20240522,130000,217001000,524000,524000,524000,524000,0
|
|
20240522,125900,217001000,524000,524000,524000,524000,0
|
|
20240522,125800,217001000,524000,524000,524000,524000,0
|
|
20240522,125700,217001000,524000,523000,524000,523000,9
|
|
20240522,125600,212287000,523000,523000,523000,523000,0
|
|
20240522,125500,212287000,523000,523000,523000,523000,0
|
|
20240522,125400,212287000,523000,523000,523000,523000,0
|
|
20240522,125300,212287000,523000,523000,523000,523000,0
|
|
20240522,125200,212287000,523000,523000,523000,523000,0
|
|
20240522,125100,212287000,523000,523000,523000,523000,0
|
|
20240522,125000,212287000,523000,523000,523000,523000,0
|
|
20240522,124900,212287000,523000,523000,523000,523000,0
|
|
20240522,124800,212287000,523000,523000,523000,523000,9
|
|
20240522,124700,207580000,522000,522000,522000,522000,0
|
|
20240522,124600,207580000,522000,522000,522000,522000,0
|
|
20240522,124500,207580000,522000,522000,522000,522000,0
|
|
20240522,124400,207580000,522000,522000,522000,522000,0
|
|
20240522,124300,207580000,522000,522000,522000,522000,0
|
|
20240522,124200,207580000,522000,522000,522000,522000,0
|
|
20240522,124100,207580000,522000,522000,522000,522000,0
|
|
20240522,124000,207580000,522000,522000,522000,522000,0
|
|
20240522,123900,207580000,522000,522000,522000,522000,9
|
|
20240522,123800,202882000,523000,523000,523000,523000,0
|
|
20240522,123700,202882000,523000,523000,523000,523000,0
|
|
20240522,123600,202882000,523000,523000,523000,523000,0
|
|
20240522,123500,202882000,523000,523000,523000,523000,0
|
|
20240522,123400,202882000,523000,523000,523000,523000,0
|
|
20240522,123300,202882000,523000,523000,523000,523000,0
|
|
20240522,123200,202882000,523000,523000,523000,523000,3
|
|
20240522,123100,201313000,523000,523000,523000,523000,0
|
|
20240522,123000,201313000,523000,523000,523000,523000,9
|
|
20240522,122900,196606000,520000,520000,520000,520000,0
|
|
20240522,122800,196606000,520000,520000,520000,520000,0
|
|
20240522,122700,196606000,520000,520000,520000,518000,73
|
|
20240522,122600,158757000,521000,521000,521000,521000,0
|
|
20240522,122500,158757000,521000,521000,521000,521000,0
|
|
20240522,122400,158757000,521000,523000,523000,521000,58
|
|
20240522,122300,128457000,525000,525000,525000,525000,0
|
|
20240522,122200,128457000,525000,525000,525000,525000,0
|
|
20240522,122100,128457000,525000,525000,525000,525000,9
|
|
20240522,122000,123732000,525000,525000,525000,525000,0
|
|
20240522,121900,123732000,525000,525000,525000,525000,1
|
|
20240522,121800,123207000,525000,525000,525000,525000,0
|
|
20240522,121700,123207000,525000,525000,525000,525000,0
|
|
20240522,121600,123207000,525000,525000,525000,525000,0
|
|
20240522,121500,123207000,525000,525000,525000,525000,0
|
|
20240522,121400,123207000,525000,525000,525000,525000,0
|
|
20240522,121300,123207000,525000,525000,525000,525000,0
|
|
20240522,121200,123207000,525000,525000,525000,525000,9
|
|
20240522,121100,118482000,523000,523000,523000,523000,0
|
|
20240522,121000,118482000,523000,523000,523000,523000,0
|
|
20240522,120900,118482000,523000,523000,523000,523000,0
|
|
20240522,120800,118482000,523000,523000,523000,523000,3
|
|
20240522,120700,116913000,524000,524000,524000,524000,0
|
|
20240522,120600,116913000,524000,524000,524000,524000,1
|
|
20240522,120500,116389000,525000,525000,525000,525000,0
|
|
20240522,120400,116389000,525000,525000,525000,525000,0
|
|
20240522,120300,116389000,525000,524000,525000,524000,10
|
|
20240522,120200,111140000,525000,525000,525000,525000,0
|
|
20240522,120100,111140000,525000,525000,525000,525000,0
|
|
20240522,120000,111140000,525000,525000,525000,525000,0
|
|
20240522,115900,111140000,525000,525000,525000,525000,0
|
|
20240522,115800,111140000,525000,525000,525000,525000,0
|
|
20240522,115700,111140000,525000,525000,525000,525000,0
|
|
20240522,115600,111140000,525000,525000,525000,525000,0
|
|
20240522,115500,111140000,525000,525000,525000,525000,0
|
|
20240522,115400,111140000,525000,525000,525000,525000,9
|
|
20240522,115300,106415000,523000,523000,523000,523000,5
|
|
20240522,115200,103800000,524000,524000,524000,524000,0
|
|
20240522,115100,103800000,524000,524000,524000,524000,0
|
|
20240522,115000,103800000,524000,524000,524000,524000,0
|
|
20240522,114900,103800000,524000,524000,524000,524000,1
|
|
20240522,114800,103276000,526000,526000,526000,526000,0
|
|
20240522,114700,103276000,526000,526000,526000,526000,0
|
|
20240522,114600,103276000,526000,526000,526000,526000,1
|
|
20240522,114500,102750000,526000,526000,526000,526000,9
|
|
20240522,114400,98016000,524000,524000,524000,524000,0
|
|
20240522,114300,98016000,524000,524000,524000,524000,0
|
|
20240522,114200,98016000,524000,524000,524000,524000,0
|
|
20240522,114100,98016000,524000,524000,524000,524000,0
|
|
20240522,114000,98016000,524000,525000,525000,524000,10
|
|
20240522,113900,92775000,526000,526000,526000,526000,0
|
|
20240522,113800,92775000,526000,526000,526000,526000,0
|
|
20240522,113700,92775000,526000,526000,526000,526000,0
|
|
20240522,113600,92775000,526000,526000,526000,526000,9
|
|
20240522,113500,88041000,526000,526000,526000,526000,0
|
|
20240522,113400,88041000,526000,526000,526000,526000,0
|
|
20240522,113300,88041000,526000,526000,526000,526000,0
|
|
20240522,113200,88041000,526000,526000,526000,526000,0
|
|
20240522,113100,88041000,526000,526000,526000,526000,10
|
|
20240522,113000,82781000,526000,526000,526000,526000,0
|
|
20240522,112900,82781000,526000,526000,526000,526000,0
|
|
20240522,112800,82781000,526000,526000,526000,526000,0
|
|
20240522,112700,82781000,526000,525000,526000,525000,9
|
|
20240522,112600,78052000,526000,526000,526000,526000,0
|
|
20240522,112500,78052000,526000,526000,526000,526000,0
|
|
20240522,112400,78052000,526000,526000,526000,526000,0
|
|
20240522,112300,78052000,526000,526000,526000,526000,0
|
|
20240522,112200,78052000,526000,526000,526000,526000,0
|
|
20240522,112100,78052000,526000,526000,526000,526000,0
|
|
20240522,112000,78052000,526000,526000,526000,526000,0
|
|
20240522,111900,78052000,526000,526000,526000,526000,0
|
|
20240522,111800,78052000,526000,526000,526000,526000,9
|
|
20240522,111700,73318000,525000,525000,525000,525000,2
|
|
20240522,111600,72268000,526000,526000,526000,526000,0
|
|
20240522,111500,72268000,526000,526000,526000,526000,0
|
|
20240522,111400,72268000,526000,526000,526000,526000,0
|
|
20240522,111300,72268000,526000,526000,526000,526000,0
|
|
20240522,111200,72268000,526000,526000,526000,526000,0
|
|
20240522,111100,72268000,526000,526000,526000,526000,0
|
|
20240522,111000,72268000,526000,526000,526000,526000,0
|
|
20240522,110900,72268000,526000,526000,526000,526000,9
|
|
20240522,110800,67534000,525000,525000,525000,525000,0
|
|
20240522,110700,67534000,525000,525000,525000,525000,0
|
|
20240522,110600,67534000,525000,525000,525000,525000,0
|
|
20240522,110500,67534000,525000,525000,525000,525000,0
|
|
20240522,110400,67534000,525000,525000,525000,525000,0
|
|
20240522,110300,67534000,525000,525000,525000,525000,0
|
|
20240522,110200,67534000,525000,525000,525000,525000,0
|
|
20240522,110100,67534000,525000,525000,525000,525000,0
|
|
20240522,110000,67534000,525000,525000,525000,525000,9
|
|
20240522,105900,62809000,526000,526000,526000,526000,0
|
|
20240522,105800,62809000,526000,526000,526000,526000,0
|
|
20240522,105700,62809000,526000,526000,526000,526000,0
|
|
20240522,105600,62809000,526000,526000,526000,526000,0
|
|
20240522,105500,62809000,526000,526000,526000,526000,0
|
|
20240522,105400,62809000,526000,526000,526000,526000,0
|
|
20240522,105300,62809000,526000,526000,526000,526000,0
|
|
20240522,105200,62809000,526000,526000,526000,526000,0
|
|
20240522,105100,62809000,526000,525000,526000,525000,9
|
|
20240522,105000,58076000,526000,526000,526000,526000,0
|
|
20240522,104900,58076000,526000,526000,526000,526000,0
|
|
20240522,104800,58076000,526000,526000,526000,526000,0
|
|
20240522,104700,58076000,526000,526000,526000,526000,0
|
|
20240522,104600,58076000,526000,526000,526000,526000,0
|
|
20240522,104500,58076000,526000,526000,526000,526000,0
|
|
20240522,104400,58076000,526000,526000,526000,526000,0
|
|
20240522,104300,58076000,526000,526000,526000,526000,0
|
|
20240522,104200,58076000,526000,524000,526000,524000,9
|
|
20240522,104100,53346000,524000,524000,524000,524000,0
|
|
20240522,104000,53346000,524000,524000,524000,524000,0
|
|
20240522,103900,53346000,524000,524000,524000,524000,1
|
|
20240522,103800,52822000,522000,522000,522000,522000,0
|
|
20240522,103700,52822000,522000,522000,522000,522000,0
|
|
20240522,103600,52822000,522000,522000,522000,522000,1
|
|
20240522,103500,52300000,526000,526000,526000,526000,0
|
|
20240522,103400,52300000,526000,526000,526000,526000,0
|
|
20240522,103300,52300000,526000,523000,526000,523000,9
|
|
20240522,103200,47579000,524000,524000,524000,524000,0
|
|
20240522,103100,47579000,524000,524000,524000,524000,0
|
|
20240522,103000,47579000,524000,524000,524000,524000,0
|
|
20240522,102900,47579000,524000,524000,524000,524000,0
|
|
20240522,102800,47579000,524000,524000,524000,524000,0
|
|
20240522,102700,47579000,524000,524000,524000,524000,0
|
|
20240522,102600,47579000,524000,524000,524000,524000,0
|
|
20240522,102500,47579000,524000,524000,524000,524000,0
|
|
20240522,102400,47579000,524000,524000,524000,524000,9
|
|
20240522,102300,42863000,521000,521000,521000,521000,0
|
|
20240522,102200,42863000,521000,521000,521000,521000,0
|
|
20240522,102100,42863000,521000,521000,521000,521000,0
|
|
20240522,102000,42863000,521000,521000,521000,521000,0
|
|
20240522,101900,42863000,521000,521000,521000,521000,0
|
|
20240522,101800,42863000,521000,521000,521000,521000,0
|
|
20240522,101700,42863000,521000,521000,521000,521000,0
|
|
20240522,101600,42863000,521000,521000,521000,521000,0
|
|
20240522,101500,42863000,521000,524000,525000,521000,27
|
|
20240522,101400,28710000,523000,523000,523000,523000,0
|
|
20240522,101300,28710000,523000,523000,523000,523000,0
|
|
20240522,101200,28710000,523000,523000,523000,523000,0
|
|
20240522,101100,28710000,523000,523000,523000,523000,0
|
|
20240522,101000,28710000,523000,523000,523000,523000,2
|
|
20240522,100900,27664000,523000,523000,523000,523000,0
|
|
20240522,100800,27664000,523000,523000,523000,523000,0
|
|
20240522,100700,27664000,523000,523000,523000,523000,0
|
|
20240522,100600,27664000,523000,523000,523000,523000,2
|
|
20240522,100500,26618000,524000,524000,524000,524000,3
|
|
20240522,100400,25046000,524000,524000,524000,524000,0
|
|
20240522,100300,25046000,524000,524000,524000,524000,0
|
|
20240522,100200,25046000,524000,524000,524000,524000,0
|
|
20240522,100100,25046000,524000,524000,524000,524000,0
|
|
20240522,100000,25046000,524000,524000,524000,524000,0
|
|
20240522,095900,25046000,524000,524000,524000,524000,0
|
|
20240522,095800,25046000,524000,524000,524000,524000,0
|
|
20240522,095700,25046000,524000,524000,524000,524000,0
|
|
20240522,095600,25046000,524000,524000,524000,524000,0
|
|
20240522,095500,25046000,524000,524000,524000,524000,0
|
|
20240522,095400,25046000,524000,524000,524000,524000,0
|
|
20240522,095300,25046000,524000,524000,524000,524000,0
|
|
20240522,095200,25046000,524000,524000,524000,524000,0
|
|
20240522,095100,25046000,524000,524000,524000,524000,0
|
|
20240522,095000,25046000,524000,524000,524000,524000,0
|
|
20240522,094900,25046000,524000,524000,524000,524000,0
|
|
20240522,094800,25046000,524000,524000,524000,524000,0
|
|
20240522,094700,25046000,524000,524000,524000,524000,0
|
|
20240522,094600,25046000,524000,524000,524000,524000,0
|
|
20240522,094500,25046000,524000,524000,524000,524000,0
|
|
20240522,094400,25046000,524000,524000,524000,524000,0
|
|
20240522,094300,25046000,524000,524000,524000,524000,0
|
|
20240522,094200,25046000,524000,524000,524000,524000,1
|
|
20240522,094100,24522000,524000,524000,524000,524000,0
|
|
20240522,094000,24522000,524000,524000,524000,524000,0
|
|
20240522,093900,24522000,524000,524000,524000,524000,0
|
|
20240522,093800,24522000,524000,524000,524000,524000,0
|
|
20240522,093700,24522000,524000,524000,524000,524000,0
|
|
20240522,093600,24522000,524000,524000,524000,524000,0
|
|
20240522,093500,24522000,524000,524000,524000,524000,1
|
|
20240522,093400,23998000,525000,525000,525000,525000,0
|
|
20240522,093300,23998000,525000,525000,525000,525000,0
|
|
20240522,093200,23998000,525000,525000,525000,525000,0
|
|
20240522,093100,23998000,525000,525000,525000,525000,0
|
|
20240522,093000,23998000,525000,525000,525000,525000,1
|
|
20240522,092900,23473000,525000,525000,525000,525000,0
|
|
20240522,092800,23473000,525000,525000,525000,525000,2
|
|
20240522,092700,22423000,524000,524000,524000,524000,0
|
|
20240522,092600,22423000,524000,524000,524000,524000,4
|
|
20240522,092500,20327000,524000,524000,524000,524000,1
|
|
20240522,092400,19803000,524000,524000,524000,524000,1
|
|
20240522,092300,19279000,520000,520000,520000,520000,0
|
|
20240522,092200,19279000,520000,520000,520000,520000,0
|
|
20240522,092100,19279000,520000,520000,520000,520000,2
|
|
20240522,092000,18239000,520000,520000,520000,520000,0
|
|
20240522,091900,18239000,520000,520000,520000,520000,0
|
|
20240522,091800,18239000,520000,520000,520000,520000,0
|
|
20240522,091700,18239000,520000,520000,520000,520000,0
|
|
20240522,091600,18239000,520000,520000,520000,520000,0
|
|
20240522,091500,18239000,520000,520000,520000,520000,1
|
|
20240522,091400,17719000,520000,519000,520000,519000,15
|
|
20240522,091300,9922000,519000,519000,519000,519000,0
|
|
20240522,091200,9922000,519000,519000,519000,519000,0
|
|
20240522,091100,9922000,519000,519000,519000,519000,0
|
|
20240522,091000,9922000,519000,519000,519000,519000,0
|
|
20240522,090900,9922000,519000,519000,519000,519000,0
|
|
20240522,090800,9922000,519000,519000,519000,519000,3
|
|
20240522,090700,8365000,519000,519000,519000,519000,1
|
|
20240522,090600,7846000,520000,520000,520000,520000,0
|
|
20240522,090500,7846000,520000,520000,520000,520000,0
|
|
20240522,090400,7846000,520000,520000,520000,520000,0
|
|
20240522,090300,7846000,520000,520000,520000,520000,0
|
|
20240522,090200,7846000,520000,520000,520000,520000,0
|
|
20240522,090100,7846000,520000,520000,520000,520000,2
|
|
20240522,090000,6806000,523000,524000,524000,523000,13
|