584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,184100,280873000,518000,518000,518000,518000,6
|
|
20240523,184000,280873000,518000,518000,518000,518000,0
|
|
20240523,183900,280873000,518000,518000,518000,518000,0
|
|
20240523,183800,280873000,518000,518000,518000,518000,0
|
|
20240523,183700,280873000,518000,518000,518000,518000,0
|
|
20240523,183600,280873000,518000,518000,518000,518000,0
|
|
20240523,183500,280873000,518000,518000,518000,518000,0
|
|
20240523,183400,280873000,518000,518000,518000,518000,0
|
|
20240523,183300,280873000,518000,518000,518000,518000,0
|
|
20240523,183200,280873000,518000,518000,518000,518000,0
|
|
20240523,183100,280873000,518000,518000,518000,518000,0
|
|
20240523,183000,280873000,518000,518000,518000,518000,0
|
|
20240523,182900,280873000,518000,518000,518000,518000,0
|
|
20240523,182800,280873000,518000,518000,518000,518000,0
|
|
20240523,182700,280873000,518000,518000,518000,518000,0
|
|
20240523,182600,280873000,518000,518000,518000,518000,0
|
|
20240523,182500,280873000,518000,518000,518000,518000,0
|
|
20240523,182400,280873000,518000,518000,518000,518000,0
|
|
20240523,182300,280873000,518000,518000,518000,518000,0
|
|
20240523,182200,280873000,518000,518000,518000,518000,0
|
|
20240523,182100,280873000,518000,518000,518000,518000,0
|
|
20240523,182000,280873000,518000,518000,518000,518000,0
|
|
20240523,181900,280873000,518000,518000,518000,518000,0
|
|
20240523,181800,280873000,518000,518000,518000,518000,0
|
|
20240523,181700,280873000,518000,518000,518000,518000,0
|
|
20240523,181600,280873000,518000,518000,518000,518000,0
|
|
20240523,181500,280873000,518000,518000,518000,518000,0
|
|
20240523,181400,280873000,518000,518000,518000,518000,0
|
|
20240523,181300,280873000,518000,518000,518000,518000,0
|
|
20240523,181200,280873000,518000,518000,518000,518000,0
|
|
20240523,181100,280873000,518000,518000,518000,518000,6
|
|
20240523,181000,280873000,518000,518000,518000,518000,0
|
|
20240523,180900,280873000,518000,518000,518000,518000,0
|
|
20240523,180800,280873000,518000,518000,518000,518000,0
|
|
20240523,180700,280873000,518000,518000,518000,518000,0
|
|
20240523,180600,280873000,518000,518000,518000,518000,0
|
|
20240523,180500,280873000,518000,518000,518000,518000,0
|
|
20240523,180400,280873000,518000,518000,518000,518000,0
|
|
20240523,180300,280873000,518000,518000,518000,518000,0
|
|
20240523,180200,280873000,518000,518000,518000,518000,0
|
|
20240523,180100,280873000,518000,518000,518000,518000,0
|
|
20240523,180000,280873000,518000,518000,518000,518000,0
|
|
20240523,175900,280873000,518000,518000,518000,518000,0
|
|
20240523,175800,280873000,518000,518000,518000,518000,0
|
|
20240523,175700,280873000,518000,518000,518000,518000,0
|
|
20240523,175600,280873000,518000,518000,518000,518000,0
|
|
20240523,175500,280873000,518000,518000,518000,518000,0
|
|
20240523,175400,280873000,518000,518000,518000,518000,0
|
|
20240523,175300,280873000,518000,518000,518000,518000,0
|
|
20240523,175200,280873000,518000,518000,518000,518000,0
|
|
20240523,175100,280873000,518000,518000,518000,518000,0
|
|
20240523,175000,280873000,518000,518000,518000,518000,0
|
|
20240523,174900,280873000,518000,518000,518000,518000,0
|
|
20240523,174800,280873000,518000,518000,518000,518000,0
|
|
20240523,174700,280873000,518000,518000,518000,518000,0
|
|
20240523,174600,280873000,518000,518000,518000,518000,0
|
|
20240523,174500,280873000,518000,518000,518000,518000,0
|
|
20240523,174400,280873000,518000,518000,518000,518000,0
|
|
20240523,174300,280873000,518000,518000,518000,518000,0
|
|
20240523,174200,280873000,518000,518000,518000,518000,0
|
|
20240523,174100,280873000,518000,518000,518000,518000,6
|
|
20240523,174000,280873000,518000,518000,518000,518000,0
|
|
20240523,173900,280873000,518000,518000,518000,518000,0
|
|
20240523,173800,280873000,518000,518000,518000,518000,0
|
|
20240523,173700,280873000,518000,518000,518000,518000,0
|
|
20240523,173600,280873000,518000,518000,518000,518000,0
|
|
20240523,173500,280873000,518000,518000,518000,518000,0
|
|
20240523,173400,280873000,518000,518000,518000,518000,0
|
|
20240523,173300,280873000,518000,518000,518000,518000,0
|
|
20240523,173200,280873000,518000,518000,518000,518000,0
|
|
20240523,173100,280873000,518000,518000,518000,518000,0
|
|
20240523,173000,280873000,518000,518000,518000,518000,0
|
|
20240523,172900,280873000,518000,518000,518000,518000,0
|
|
20240523,172800,280873000,518000,518000,518000,518000,0
|
|
20240523,172700,280873000,518000,518000,518000,518000,0
|
|
20240523,172600,280873000,518000,518000,518000,518000,0
|
|
20240523,172500,280873000,518000,518000,518000,518000,0
|
|
20240523,172400,280873000,518000,518000,518000,518000,0
|
|
20240523,172300,280873000,518000,518000,518000,518000,0
|
|
20240523,172200,280873000,518000,518000,518000,518000,0
|
|
20240523,172100,280873000,518000,518000,518000,518000,0
|
|
20240523,172000,280873000,518000,518000,518000,518000,0
|
|
20240523,171900,280873000,518000,518000,518000,518000,0
|
|
20240523,171800,280873000,518000,518000,518000,518000,0
|
|
20240523,171700,280873000,518000,518000,518000,518000,0
|
|
20240523,171600,280873000,518000,518000,518000,518000,0
|
|
20240523,171500,280873000,518000,518000,518000,518000,0
|
|
20240523,171400,280873000,518000,518000,518000,518000,0
|
|
20240523,171300,280873000,518000,518000,518000,518000,0
|
|
20240523,171200,280873000,518000,518000,518000,518000,0
|
|
20240523,171100,280873000,518000,518000,518000,518000,6
|
|
20240523,171000,280873000,518000,518000,518000,518000,0
|
|
20240523,170900,280873000,518000,518000,518000,518000,0
|
|
20240523,170800,280873000,518000,518000,518000,518000,0
|
|
20240523,170700,280873000,518000,518000,518000,518000,0
|
|
20240523,170600,280873000,518000,518000,518000,518000,0
|
|
20240523,170500,280873000,518000,518000,518000,518000,0
|
|
20240523,170400,280873000,518000,518000,518000,518000,0
|
|
20240523,170300,280873000,518000,518000,518000,518000,0
|
|
20240523,170200,280873000,518000,518000,518000,518000,0
|
|
20240523,170100,280873000,518000,518000,518000,518000,0
|
|
20240523,170000,280873000,518000,518000,518000,518000,0
|
|
20240523,165900,280873000,518000,518000,518000,518000,0
|
|
20240523,165800,280873000,518000,518000,518000,518000,0
|
|
20240523,165700,280873000,518000,518000,518000,518000,0
|
|
20240523,165600,280873000,518000,518000,518000,518000,0
|
|
20240523,165500,280873000,518000,518000,518000,518000,0
|
|
20240523,165400,280873000,518000,518000,518000,518000,0
|
|
20240523,165300,280873000,518000,518000,518000,518000,0
|
|
20240523,165200,280873000,518000,518000,518000,518000,0
|
|
20240523,165100,280873000,518000,518000,518000,518000,0
|
|
20240523,165000,280873000,518000,518000,518000,518000,0
|
|
20240523,164900,280873000,518000,518000,518000,518000,0
|
|
20240523,164800,280873000,518000,518000,518000,518000,0
|
|
20240523,164700,280873000,518000,518000,518000,518000,0
|
|
20240523,164600,280873000,518000,518000,518000,518000,0
|
|
20240523,164500,280873000,518000,518000,518000,518000,0
|
|
20240523,164400,280873000,518000,518000,518000,518000,0
|
|
20240523,164300,280873000,518000,518000,518000,518000,0
|
|
20240523,164200,280873000,518000,518000,518000,518000,0
|
|
20240523,164100,280873000,518000,518000,518000,518000,6
|
|
20240523,164000,280873000,518000,518000,518000,518000,0
|
|
20240523,163900,280873000,518000,518000,518000,518000,0
|
|
20240523,163800,280873000,518000,518000,518000,518000,0
|
|
20240523,163700,280873000,518000,518000,518000,518000,0
|
|
20240523,163600,280873000,518000,518000,518000,518000,0
|
|
20240523,163500,280873000,518000,518000,518000,518000,0
|
|
20240523,163400,280873000,518000,518000,518000,518000,0
|
|
20240523,163300,280873000,518000,518000,518000,518000,0
|
|
20240523,163200,280873000,518000,518000,518000,518000,0
|
|
20240523,163100,280873000,518000,518000,518000,518000,0
|
|
20240523,163000,280873000,518000,518000,518000,518000,0
|
|
20240523,162900,280873000,518000,518000,518000,518000,0
|
|
20240523,162800,280873000,518000,518000,518000,518000,0
|
|
20240523,162700,280873000,518000,518000,518000,518000,0
|
|
20240523,162600,280873000,518000,518000,518000,518000,0
|
|
20240523,162500,280873000,518000,518000,518000,518000,0
|
|
20240523,162400,280873000,518000,518000,518000,518000,0
|
|
20240523,162300,280873000,518000,518000,518000,518000,0
|
|
20240523,162200,280873000,518000,518000,518000,518000,0
|
|
20240523,162100,280873000,518000,518000,518000,518000,0
|
|
20240523,162000,280873000,518000,518000,518000,518000,0
|
|
20240523,161900,280873000,518000,518000,518000,518000,0
|
|
20240523,161800,280873000,518000,518000,518000,518000,0
|
|
20240523,161700,280873000,518000,518000,518000,518000,0
|
|
20240523,161600,280873000,518000,518000,518000,518000,0
|
|
20240523,161500,280873000,518000,518000,518000,518000,0
|
|
20240523,161400,280873000,518000,518000,518000,518000,0
|
|
20240523,161300,280873000,518000,518000,518000,518000,0
|
|
20240523,161200,280873000,518000,518000,518000,518000,0
|
|
20240523,161100,280873000,518000,518000,518000,518000,6
|
|
20240523,161000,280873000,518000,518000,518000,518000,0
|
|
20240523,160900,280873000,518000,518000,518000,518000,0
|
|
20240523,160800,280873000,518000,518000,518000,518000,0
|
|
20240523,160700,280873000,518000,518000,518000,518000,0
|
|
20240523,160600,280873000,518000,518000,518000,518000,0
|
|
20240523,160500,280873000,518000,518000,518000,518000,0
|
|
20240523,160400,280873000,518000,518000,518000,518000,0
|
|
20240523,160300,280873000,518000,518000,518000,518000,0
|
|
20240523,160200,280873000,518000,518000,518000,518000,0
|
|
20240523,160100,280873000,518000,518000,518000,518000,0
|
|
20240523,160000,280873000,518000,518000,518000,518000,0
|
|
20240523,155900,280873000,518000,518000,518000,518000,0
|
|
20240523,155800,280873000,518000,518000,518000,518000,0
|
|
20240523,155700,280873000,518000,518000,518000,518000,0
|
|
20240523,155600,280873000,518000,518000,518000,518000,0
|
|
20240523,155500,280873000,518000,518000,518000,518000,0
|
|
20240523,155400,280873000,518000,518000,518000,518000,0
|
|
20240523,155300,280873000,518000,518000,518000,518000,0
|
|
20240523,155200,280873000,518000,518000,518000,518000,0
|
|
20240523,155100,280873000,518000,518000,518000,518000,0
|
|
20240523,155000,280873000,518000,518000,518000,518000,0
|
|
20240523,154900,280873000,518000,518000,518000,518000,0
|
|
20240523,154800,280873000,518000,518000,518000,518000,0
|
|
20240523,154700,280873000,518000,518000,518000,518000,0
|
|
20240523,154600,280873000,518000,518000,518000,518000,0
|
|
20240523,154500,280873000,518000,518000,518000,518000,0
|
|
20240523,154400,280873000,518000,518000,518000,518000,0
|
|
20240523,154300,280873000,518000,518000,518000,518000,0
|
|
20240523,154200,280873000,518000,518000,518000,518000,0
|
|
20240523,154100,280873000,518000,518000,518000,518000,6
|
|
20240523,154000,280873000,518000,518000,518000,518000,0
|
|
20240523,153900,280873000,518000,518000,518000,518000,0
|
|
20240523,153800,280873000,518000,518000,518000,518000,0
|
|
20240523,153700,280873000,518000,518000,518000,518000,0
|
|
20240523,153600,280873000,518000,518000,518000,518000,0
|
|
20240523,153500,280873000,518000,518000,518000,518000,0
|
|
20240523,153400,280873000,518000,518000,518000,518000,0
|
|
20240523,153300,280873000,518000,518000,518000,518000,0
|
|
20240523,153200,280873000,518000,518000,518000,518000,0
|
|
20240523,153100,280873000,518000,518000,518000,518000,0
|
|
20240523,153000,280873000,518000,518000,518000,518000,6
|
|
20240523,152900,277765000,517000,517000,517000,517000,0
|
|
20240523,152800,277765000,517000,517000,517000,517000,0
|
|
20240523,152700,277765000,517000,517000,517000,517000,0
|
|
20240523,152600,277765000,517000,517000,517000,517000,0
|
|
20240523,152500,277765000,517000,517000,517000,517000,0
|
|
20240523,152400,277765000,517000,517000,517000,517000,0
|
|
20240523,152300,277765000,517000,517000,517000,517000,0
|
|
20240523,152200,277765000,517000,517000,517000,517000,0
|
|
20240523,152100,277765000,517000,517000,517000,517000,0
|
|
20240523,152000,277765000,517000,517000,517000,517000,0
|
|
20240523,151900,277765000,517000,517000,517000,517000,0
|
|
20240523,151800,277765000,517000,517000,517000,517000,0
|
|
20240523,151700,277765000,517000,517000,517000,517000,0
|
|
20240523,151600,277765000,517000,517000,517000,517000,0
|
|
20240523,151500,277765000,517000,517000,517000,517000,0
|
|
20240523,151400,277765000,517000,517000,517000,517000,0
|
|
20240523,151300,277765000,517000,517000,517000,517000,0
|
|
20240523,151200,277765000,517000,517000,517000,517000,4
|
|
20240523,151100,275697000,516000,516000,516000,516000,1
|
|
20240523,151000,275181000,516000,516000,516000,516000,1
|
|
20240523,150900,274665000,517000,517000,517000,517000,0
|
|
20240523,150800,274665000,517000,517000,517000,517000,0
|
|
20240523,150700,274665000,517000,517000,517000,517000,10
|
|
20240523,150600,269495000,516000,516000,516000,516000,3
|
|
20240523,150500,267947000,516000,516000,516000,516000,24
|
|
20240523,150400,255563000,517000,517000,517000,517000,0
|
|
20240523,150300,255563000,517000,517000,517000,517000,17
|
|
20240523,150200,246774000,518000,518000,518000,518000,0
|
|
20240523,150100,246774000,518000,518000,518000,518000,0
|
|
20240523,150000,246774000,518000,518000,518000,518000,0
|
|
20240523,145900,246774000,518000,518000,518000,518000,0
|
|
20240523,145800,246774000,518000,518000,518000,518000,0
|
|
20240523,145700,246774000,518000,518000,518000,518000,0
|
|
20240523,145600,246774000,518000,518000,518000,518000,0
|
|
20240523,145500,246774000,518000,518000,518000,518000,0
|
|
20240523,145400,246774000,518000,518000,518000,518000,0
|
|
20240523,145300,246774000,518000,518000,518000,518000,0
|
|
20240523,145200,246774000,518000,518000,518000,518000,0
|
|
20240523,145100,246774000,518000,518000,518000,518000,0
|
|
20240523,145000,246774000,518000,518000,518000,518000,0
|
|
20240523,144900,246774000,518000,518000,518000,518000,0
|
|
20240523,144800,246774000,518000,518000,518000,518000,0
|
|
20240523,144700,246774000,518000,518000,518000,518000,0
|
|
20240523,144600,246774000,518000,518000,518000,518000,0
|
|
20240523,144500,246774000,518000,518000,518000,518000,0
|
|
20240523,144400,246774000,518000,518000,518000,518000,0
|
|
20240523,144300,246774000,518000,518000,518000,518000,0
|
|
20240523,144200,246774000,518000,518000,518000,518000,0
|
|
20240523,144100,246774000,518000,518000,518000,518000,0
|
|
20240523,144000,246774000,518000,518000,518000,518000,0
|
|
20240523,143900,246774000,518000,518000,518000,518000,0
|
|
20240523,143800,246774000,518000,518000,518000,518000,0
|
|
20240523,143700,246774000,518000,518000,518000,518000,0
|
|
20240523,143600,246774000,518000,518000,518000,518000,0
|
|
20240523,143500,246774000,518000,518000,518000,518000,0
|
|
20240523,143400,246774000,518000,518000,518000,518000,0
|
|
20240523,143300,246774000,518000,518000,518000,518000,0
|
|
20240523,143200,246774000,518000,518000,518000,518000,0
|
|
20240523,143100,246774000,518000,518000,518000,518000,0
|
|
20240523,143000,246774000,518000,518000,518000,518000,0
|
|
20240523,142900,246774000,518000,518000,518000,518000,0
|
|
20240523,142800,246774000,518000,518000,518000,518000,0
|
|
20240523,142700,246774000,518000,518000,518000,518000,0
|
|
20240523,142600,246774000,518000,518000,518000,518000,6
|
|
20240523,142500,243666000,518000,518000,518000,518000,0
|
|
20240523,142400,243666000,518000,518000,518000,518000,0
|
|
20240523,142300,243666000,518000,518000,518000,518000,0
|
|
20240523,142200,243666000,518000,518000,518000,518000,0
|
|
20240523,142100,243666000,518000,518000,518000,518000,0
|
|
20240523,142000,243666000,518000,518000,518000,518000,0
|
|
20240523,141900,243666000,518000,518000,518000,518000,5
|
|
20240523,141800,241076000,518000,518000,518000,518000,5
|
|
20240523,141700,238486000,518000,518000,518000,518000,1
|
|
20240523,141600,237968000,518000,518000,518000,518000,0
|
|
20240523,141500,237968000,518000,518000,518000,518000,0
|
|
20240523,141400,237968000,518000,518000,518000,518000,0
|
|
20240523,141300,237968000,518000,518000,518000,518000,0
|
|
20240523,141200,237968000,518000,518000,518000,518000,0
|
|
20240523,141100,237968000,518000,518000,518000,518000,0
|
|
20240523,141000,237968000,518000,518000,518000,518000,6
|
|
20240523,140900,234860000,517000,517000,517000,517000,0
|
|
20240523,140800,234860000,517000,517000,517000,517000,0
|
|
20240523,140700,234860000,517000,517000,517000,517000,0
|
|
20240523,140600,234860000,517000,517000,517000,517000,0
|
|
20240523,140500,234860000,517000,517000,517000,517000,0
|
|
20240523,140400,234860000,517000,517000,517000,517000,0
|
|
20240523,140300,234860000,517000,517000,517000,517000,2
|
|
20240523,140200,233826000,517000,517000,517000,517000,0
|
|
20240523,140100,233826000,517000,517000,517000,517000,0
|
|
20240523,140000,233826000,517000,517000,517000,517000,0
|
|
20240523,135900,233826000,517000,517000,517000,517000,0
|
|
20240523,135800,233826000,517000,517000,517000,517000,0
|
|
20240523,135700,233826000,517000,517000,517000,517000,0
|
|
20240523,135600,233826000,517000,517000,517000,517000,0
|
|
20240523,135500,233826000,517000,517000,517000,517000,0
|
|
20240523,135400,233826000,517000,517000,517000,517000,0
|
|
20240523,135300,233826000,517000,517000,517000,517000,0
|
|
20240523,135200,233826000,517000,517000,517000,517000,0
|
|
20240523,135100,233826000,517000,517000,517000,517000,0
|
|
20240523,135000,233826000,517000,517000,517000,517000,0
|
|
20240523,134900,233826000,517000,517000,517000,517000,0
|
|
20240523,134800,233826000,517000,517000,517000,517000,0
|
|
20240523,134700,233826000,517000,517000,517000,517000,0
|
|
20240523,134600,233826000,517000,517000,517000,517000,0
|
|
20240523,134500,233826000,517000,517000,517000,517000,0
|
|
20240523,134400,233826000,517000,517000,517000,517000,1
|
|
20240523,134300,233309000,517000,517000,517000,517000,0
|
|
20240523,134200,233309000,517000,517000,517000,517000,0
|
|
20240523,134100,233309000,517000,517000,517000,517000,0
|
|
20240523,134000,233309000,517000,517000,517000,517000,20
|
|
20240523,133900,222969000,517000,518000,518000,517000,24
|
|
20240523,133800,210546000,519000,519000,519000,519000,0
|
|
20240523,133700,210546000,519000,519000,519000,519000,0
|
|
20240523,133600,210546000,519000,519000,519000,519000,0
|
|
20240523,133500,210546000,519000,519000,519000,519000,0
|
|
20240523,133400,210546000,519000,519000,519000,519000,0
|
|
20240523,133300,210546000,519000,519000,519000,519000,0
|
|
20240523,133200,210546000,519000,519000,519000,519000,0
|
|
20240523,133100,210546000,519000,519000,519000,519000,0
|
|
20240523,133000,210546000,519000,519000,519000,519000,0
|
|
20240523,132900,210546000,519000,519000,519000,519000,0
|
|
20240523,132800,210546000,519000,519000,519000,519000,0
|
|
20240523,132700,210546000,519000,519000,519000,519000,0
|
|
20240523,132600,210546000,519000,519000,519000,519000,1
|
|
20240523,132500,210027000,519000,519000,519000,519000,0
|
|
20240523,132400,210027000,519000,519000,519000,519000,0
|
|
20240523,132300,210027000,519000,519000,519000,519000,0
|
|
20240523,132200,210027000,519000,519000,519000,519000,0
|
|
20240523,132100,210027000,519000,519000,519000,519000,0
|
|
20240523,132000,210027000,519000,519000,519000,519000,0
|
|
20240523,131900,210027000,519000,519000,519000,519000,0
|
|
20240523,131800,210027000,519000,519000,519000,519000,0
|
|
20240523,131700,210027000,519000,519000,519000,519000,0
|
|
20240523,131600,210027000,519000,519000,519000,519000,0
|
|
20240523,131500,210027000,519000,519000,519000,519000,0
|
|
20240523,131400,210027000,519000,519000,519000,519000,0
|
|
20240523,131300,210027000,519000,519000,519000,519000,0
|
|
20240523,131200,210027000,519000,519000,519000,519000,0
|
|
20240523,131100,210027000,519000,519000,519000,519000,0
|
|
20240523,131000,210027000,519000,519000,519000,519000,0
|
|
20240523,130900,210027000,519000,519000,519000,519000,0
|
|
20240523,130800,210027000,519000,519000,519000,519000,0
|
|
20240523,130700,210027000,519000,519000,519000,519000,0
|
|
20240523,130600,210027000,519000,519000,519000,519000,0
|
|
20240523,130500,210027000,519000,519000,519000,519000,0
|
|
20240523,130400,210027000,519000,519000,519000,519000,0
|
|
20240523,130300,210027000,519000,519000,519000,519000,0
|
|
20240523,130200,210027000,519000,519000,519000,519000,0
|
|
20240523,130100,210027000,519000,519000,519000,519000,0
|
|
20240523,130000,210027000,519000,519000,519000,519000,1
|
|
20240523,125900,209508000,518000,518000,518000,518000,0
|
|
20240523,125800,209508000,518000,518000,518000,518000,0
|
|
20240523,125700,209508000,518000,518000,518000,518000,0
|
|
20240523,125600,209508000,518000,518000,518000,518000,2
|
|
20240523,125500,208472000,518000,518000,518000,518000,0
|
|
20240523,125400,208472000,518000,518000,518000,518000,0
|
|
20240523,125300,208472000,518000,518000,518000,518000,0
|
|
20240523,125200,208472000,518000,518000,518000,518000,0
|
|
20240523,125100,208472000,518000,518000,518000,518000,0
|
|
20240523,125000,208472000,518000,518000,518000,518000,0
|
|
20240523,124900,208472000,518000,518000,518000,518000,0
|
|
20240523,124800,208472000,518000,518000,518000,518000,3
|
|
20240523,124700,206918000,518000,518000,518000,518000,0
|
|
20240523,124600,206918000,518000,518000,518000,518000,0
|
|
20240523,124500,206918000,518000,518000,518000,518000,0
|
|
20240523,124400,206918000,518000,518000,518000,518000,0
|
|
20240523,124300,206918000,518000,518000,518000,518000,0
|
|
20240523,124200,206918000,518000,518000,518000,518000,0
|
|
20240523,124100,206918000,518000,518000,518000,518000,0
|
|
20240523,124000,206918000,518000,518000,518000,518000,0
|
|
20240523,123900,206918000,518000,518000,518000,518000,0
|
|
20240523,123800,206918000,518000,518000,518000,518000,0
|
|
20240523,123700,206918000,518000,518000,518000,518000,6
|
|
20240523,123600,203810000,518000,518000,518000,518000,0
|
|
20240523,123500,203810000,518000,518000,518000,518000,2
|
|
20240523,123400,202774000,519000,519000,519000,519000,2
|
|
20240523,123300,201736000,519000,519000,519000,519000,0
|
|
20240523,123200,201736000,519000,518000,519000,518000,3
|
|
20240523,123100,200181000,517000,517000,517000,517000,0
|
|
20240523,123000,200181000,517000,517000,517000,517000,0
|
|
20240523,122900,200181000,517000,517000,517000,517000,0
|
|
20240523,122800,200181000,517000,517000,517000,517000,0
|
|
20240523,122700,200181000,517000,517000,517000,517000,0
|
|
20240523,122600,200181000,517000,517000,517000,517000,4
|
|
20240523,122500,198113000,518000,518000,518000,518000,0
|
|
20240523,122400,198113000,518000,518000,518000,518000,0
|
|
20240523,122300,198113000,518000,518000,518000,518000,0
|
|
20240523,122200,198113000,518000,518000,518000,518000,0
|
|
20240523,122100,198113000,518000,518000,518000,518000,0
|
|
20240523,122000,198113000,518000,518000,518000,518000,0
|
|
20240523,121900,198113000,518000,518000,518000,518000,0
|
|
20240523,121800,198113000,518000,518000,518000,518000,0
|
|
20240523,121700,198113000,518000,518000,518000,518000,0
|
|
20240523,121600,198113000,518000,518000,518000,518000,0
|
|
20240523,121500,198113000,518000,518000,518000,518000,6
|
|
20240523,121400,195005000,520000,520000,520000,520000,0
|
|
20240523,121300,195005000,520000,520000,520000,520000,0
|
|
20240523,121200,195005000,520000,520000,520000,520000,0
|
|
20240523,121100,195005000,520000,520000,520000,520000,0
|
|
20240523,121000,195005000,520000,520000,520000,520000,0
|
|
20240523,120900,195005000,520000,520000,520000,520000,0
|
|
20240523,120800,195005000,520000,520000,520000,520000,0
|
|
20240523,120700,195005000,520000,520000,520000,520000,0
|
|
20240523,120600,195005000,520000,520000,520000,520000,0
|
|
20240523,120500,195005000,520000,520000,520000,520000,0
|
|
20240523,120400,195005000,520000,520000,520000,520000,0
|
|
20240523,120300,195005000,520000,520000,520000,520000,0
|
|
20240523,120200,195005000,520000,520000,520000,520000,0
|
|
20240523,120100,195005000,520000,520000,520000,520000,0
|
|
20240523,120000,195005000,520000,520000,520000,520000,0
|
|
20240523,115900,195005000,520000,520000,520000,520000,0
|
|
20240523,115800,195005000,520000,520000,520000,520000,0
|
|
20240523,115700,195005000,520000,520000,520000,520000,0
|
|
20240523,115600,195005000,520000,520000,520000,520000,0
|
|
20240523,115500,195005000,520000,520000,520000,520000,5
|
|
20240523,115400,192405000,520000,520000,520000,520000,0
|
|
20240523,115300,192405000,520000,520000,520000,520000,0
|
|
20240523,115200,192405000,520000,520000,520000,520000,0
|
|
20240523,115100,192405000,520000,520000,520000,520000,0
|
|
20240523,115000,192405000,520000,520000,520000,520000,0
|
|
20240523,114900,192405000,520000,520000,520000,520000,0
|
|
20240523,114800,192405000,520000,520000,520000,520000,0
|
|
20240523,114700,192405000,520000,520000,520000,520000,1
|
|
20240523,114600,191885000,520000,520000,520000,520000,0
|
|
20240523,114500,191885000,520000,520000,520000,520000,0
|
|
20240523,114400,191885000,520000,520000,520000,520000,1
|
|
20240523,114300,191365000,518000,518000,518000,518000,0
|
|
20240523,114200,191365000,518000,518000,518000,518000,0
|
|
20240523,114100,191365000,518000,518000,518000,518000,0
|
|
20240523,114000,191365000,518000,518000,518000,518000,5
|
|
20240523,113900,188775000,523000,523000,523000,523000,0
|
|
20240523,113800,188775000,523000,523000,523000,523000,0
|
|
20240523,113700,188775000,523000,523000,523000,523000,0
|
|
20240523,113600,188775000,523000,520000,523000,520000,15
|
|
20240523,113500,180947000,517000,517000,517000,517000,0
|
|
20240523,113400,180947000,517000,517000,517000,517000,1
|
|
20240523,113300,180430000,517000,517000,517000,517000,0
|
|
20240523,113200,180430000,517000,517000,517000,517000,0
|
|
20240523,113100,180430000,517000,517000,517000,517000,0
|
|
20240523,113000,180430000,517000,517000,517000,517000,3
|
|
20240523,112900,178879000,517000,517000,517000,517000,0
|
|
20240523,112800,178879000,517000,517000,517000,517000,0
|
|
20240523,112700,178879000,517000,517000,517000,517000,2
|
|
20240523,112600,177845000,519000,519000,519000,519000,0
|
|
20240523,112500,177845000,519000,519000,519000,519000,0
|
|
20240523,112400,177845000,519000,519000,519000,519000,0
|
|
20240523,112300,177845000,519000,519000,519000,519000,1
|
|
20240523,112200,177326000,517000,517000,517000,517000,27
|
|
20240523,112100,163367000,519000,519000,519000,519000,1
|
|
20240523,112000,162848000,517000,517000,517000,517000,0
|
|
20240523,111900,162848000,517000,517000,517000,517000,0
|
|
20240523,111800,162848000,517000,517000,517000,517000,0
|
|
20240523,111700,162848000,517000,517000,517000,517000,0
|
|
20240523,111600,162848000,517000,517000,517000,517000,0
|
|
20240523,111500,162848000,517000,517000,517000,517000,0
|
|
20240523,111400,162848000,517000,517000,517000,517000,0
|
|
20240523,111300,162848000,517000,517000,517000,517000,0
|
|
20240523,111200,162848000,517000,517000,517000,517000,0
|
|
20240523,111100,162848000,517000,517000,517000,517000,0
|
|
20240523,111000,162848000,517000,517000,517000,517000,0
|
|
20240523,110900,162848000,517000,517000,517000,517000,0
|
|
20240523,110800,162848000,517000,517000,517000,517000,0
|
|
20240523,110700,162848000,517000,517000,517000,517000,0
|
|
20240523,110600,162848000,517000,517000,517000,517000,0
|
|
20240523,110500,162848000,517000,517000,517000,517000,0
|
|
20240523,110400,162848000,517000,518000,518000,517000,25
|
|
20240523,110300,149921000,517000,517000,517000,517000,0
|
|
20240523,110200,149921000,517000,517000,517000,517000,0
|
|
20240523,110100,149921000,517000,517000,517000,517000,0
|
|
20240523,110000,149921000,517000,517000,517000,517000,0
|
|
20240523,105900,149921000,517000,517000,517000,516000,131
|
|
20240523,105800,82303000,518000,518000,518000,518000,20
|
|
20240523,105700,71943000,519000,519000,519000,519000,0
|
|
20240523,105600,71943000,519000,518000,519000,518000,15
|
|
20240523,105500,64168000,518000,518000,518000,518000,0
|
|
20240523,105400,64168000,518000,518000,518000,518000,0
|
|
20240523,105300,64168000,518000,518000,518000,518000,1
|
|
20240523,105200,63650000,517000,517000,517000,517000,0
|
|
20240523,105100,63650000,517000,517000,517000,517000,0
|
|
20240523,105000,63650000,517000,517000,517000,517000,0
|
|
20240523,104900,63650000,517000,519000,519000,517000,38
|
|
20240523,104800,43942000,520000,520000,520000,520000,0
|
|
20240523,104700,43942000,520000,520000,520000,520000,0
|
|
20240523,104600,43942000,520000,520000,520000,520000,0
|
|
20240523,104500,43942000,520000,520000,520000,520000,0
|
|
20240523,104400,43942000,520000,520000,520000,520000,0
|
|
20240523,104300,43942000,520000,520000,520000,520000,0
|
|
20240523,104200,43942000,520000,520000,520000,520000,0
|
|
20240523,104100,43942000,520000,520000,520000,520000,0
|
|
20240523,104000,43942000,520000,520000,520000,520000,0
|
|
20240523,103900,43942000,520000,520000,520000,520000,0
|
|
20240523,103800,43942000,520000,520000,520000,520000,0
|
|
20240523,103700,43942000,520000,520000,520000,520000,0
|
|
20240523,103600,43942000,520000,520000,520000,520000,0
|
|
20240523,103500,43942000,520000,520000,520000,520000,0
|
|
20240523,103400,43942000,520000,520000,520000,520000,0
|
|
20240523,103300,43942000,520000,520000,520000,520000,0
|
|
20240523,103200,43942000,520000,520000,520000,520000,0
|
|
20240523,103100,43942000,520000,520000,520000,520000,0
|
|
20240523,103000,43942000,520000,520000,520000,520000,1
|
|
20240523,102900,43422000,519000,519000,519000,519000,0
|
|
20240523,102800,43422000,519000,519000,519000,519000,0
|
|
20240523,102700,43422000,519000,519000,519000,519000,0
|
|
20240523,102600,43422000,519000,520000,520000,519000,12
|
|
20240523,102500,37190000,521000,521000,521000,521000,0
|
|
20240523,102400,37190000,521000,521000,521000,521000,0
|
|
20240523,102300,37190000,521000,521000,521000,521000,14
|
|
20240523,102200,29896000,521000,521000,521000,521000,0
|
|
20240523,102100,29896000,521000,521000,521000,521000,0
|
|
20240523,102000,29896000,521000,521000,521000,521000,0
|
|
20240523,101900,29896000,521000,521000,521000,521000,0
|
|
20240523,101800,29896000,521000,521000,521000,521000,0
|
|
20240523,101700,29896000,521000,521000,521000,521000,0
|
|
20240523,101600,29896000,521000,521000,521000,521000,0
|
|
20240523,101500,29896000,521000,521000,521000,521000,0
|
|
20240523,101400,29896000,521000,521000,521000,521000,4
|
|
20240523,101300,27812000,524000,524000,524000,524000,0
|
|
20240523,101200,27812000,524000,524000,524000,524000,0
|
|
20240523,101100,27812000,524000,524000,524000,524000,0
|
|
20240523,101000,27812000,524000,524000,524000,524000,0
|
|
20240523,100900,27812000,524000,524000,524000,524000,0
|
|
20240523,100800,27812000,524000,524000,524000,524000,2
|
|
20240523,100700,26764000,524000,524000,524000,524000,0
|
|
20240523,100600,26764000,524000,524000,524000,524000,0
|
|
20240523,100500,26764000,524000,524000,524000,524000,0
|
|
20240523,100400,26764000,524000,524000,524000,524000,0
|
|
20240523,100300,26764000,524000,524000,524000,524000,0
|
|
20240523,100200,26764000,524000,524000,524000,524000,0
|
|
20240523,100100,26764000,524000,524000,524000,524000,0
|
|
20240523,100000,26764000,524000,524000,524000,524000,0
|
|
20240523,095900,26764000,524000,524000,524000,524000,0
|
|
20240523,095800,26764000,524000,524000,524000,524000,0
|
|
20240523,095700,26764000,524000,524000,524000,524000,0
|
|
20240523,095600,26764000,524000,524000,524000,524000,0
|
|
20240523,095500,26764000,524000,524000,524000,524000,0
|
|
20240523,095400,26764000,524000,524000,524000,524000,1
|
|
20240523,095300,26240000,521000,522000,522000,521000,2
|
|
20240523,095200,25197000,522000,522000,522000,522000,0
|
|
20240523,095100,25197000,522000,522000,522000,522000,0
|
|
20240523,095000,25197000,522000,522000,522000,522000,0
|
|
20240523,094900,25197000,522000,522000,522000,522000,0
|
|
20240523,094800,25197000,522000,522000,522000,522000,0
|
|
20240523,094700,25197000,522000,522000,522000,522000,0
|
|
20240523,094600,25197000,522000,522000,522000,522000,0
|
|
20240523,094500,25197000,522000,522000,522000,522000,0
|
|
20240523,094400,25197000,522000,522000,522000,522000,0
|
|
20240523,094300,25197000,522000,522000,522000,522000,0
|
|
20240523,094200,25197000,522000,522000,522000,522000,0
|
|
20240523,094100,25197000,522000,522000,522000,522000,16
|
|
20240523,094000,16845000,524000,524000,524000,524000,0
|
|
20240523,093900,16845000,524000,524000,524000,524000,0
|
|
20240523,093800,16845000,524000,524000,524000,524000,0
|
|
20240523,093700,16845000,524000,524000,524000,524000,0
|
|
20240523,093600,16845000,524000,524000,524000,524000,0
|
|
20240523,093500,16845000,524000,524000,524000,524000,0
|
|
20240523,093400,16845000,524000,524000,524000,524000,0
|
|
20240523,093300,16845000,524000,524000,524000,524000,0
|
|
20240523,093200,16845000,524000,524000,524000,524000,0
|
|
20240523,093100,16845000,524000,524000,524000,524000,0
|
|
20240523,093000,16845000,524000,524000,524000,524000,0
|
|
20240523,092900,16845000,524000,524000,524000,524000,0
|
|
20240523,092800,16845000,524000,524000,524000,524000,0
|
|
20240523,092700,16845000,524000,524000,524000,524000,0
|
|
20240523,092600,16845000,524000,524000,524000,524000,0
|
|
20240523,092500,16845000,524000,524000,524000,524000,0
|
|
20240523,092400,16845000,524000,524000,524000,524000,1
|
|
20240523,092300,16321000,524000,524000,524000,524000,0
|
|
20240523,092200,16321000,524000,524000,524000,524000,0
|
|
20240523,092100,16321000,524000,524000,524000,524000,0
|
|
20240523,092000,16321000,524000,524000,524000,524000,0
|
|
20240523,091900,16321000,524000,524000,524000,524000,0
|
|
20240523,091800,16321000,524000,524000,524000,524000,0
|
|
20240523,091700,16321000,524000,524000,524000,524000,0
|
|
20240523,091600,16321000,524000,524000,524000,524000,0
|
|
20240523,091500,16321000,524000,524000,524000,524000,1
|
|
20240523,091400,15797000,527000,526000,527000,526000,20
|
|
20240523,091300,5259000,527000,527000,527000,527000,0
|
|
20240523,091200,5259000,527000,527000,527000,527000,1
|
|
20240523,091100,4732000,525000,525000,525000,525000,0
|
|
20240523,091000,4732000,525000,525000,525000,525000,0
|
|
20240523,090900,4732000,525000,525000,525000,525000,1
|
|
20240523,090800,4207000,525000,525000,525000,525000,0
|
|
20240523,090700,4207000,525000,525000,525000,525000,0
|
|
20240523,090600,4207000,525000,525000,525000,525000,3
|
|
20240523,090500,2632000,528000,528000,528000,528000,0
|
|
20240523,090400,2632000,528000,528000,528000,528000,0
|
|
20240523,090300,2632000,528000,525000,528000,525000,5
|
|
20240523,090200,0,524000,524000,524000,524000,0
|
|
20240523,090100,0,524000,524000,524000,524000,0
|
|
20240523,090000,0,524000,524000,524000,524000,0
|