581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,183800,404521500,268500,268500,268500,268500,5
|
|
20240503,183700,404521500,268500,268500,268500,268500,0
|
|
20240503,183600,404521500,268500,268500,268500,268500,0
|
|
20240503,183500,404521500,268500,268500,268500,268500,0
|
|
20240503,183400,404521500,268500,268500,268500,268500,0
|
|
20240503,183300,404521500,268500,268500,268500,268500,0
|
|
20240503,183200,404521500,268500,268500,268500,268500,0
|
|
20240503,183100,404521500,268500,268500,268500,268500,0
|
|
20240503,183000,404521500,268500,268500,268500,268500,0
|
|
20240503,182900,404521500,268500,268500,268500,268500,0
|
|
20240503,182800,404521500,268500,268500,268500,268500,0
|
|
20240503,182700,404521500,268500,268500,268500,268500,0
|
|
20240503,182600,404521500,268500,268500,268500,268500,0
|
|
20240503,182500,404521500,268500,268500,268500,268500,0
|
|
20240503,182400,404521500,268500,268500,268500,268500,0
|
|
20240503,182300,404521500,268500,268500,268500,268500,0
|
|
20240503,182200,404521500,268500,268500,268500,268500,0
|
|
20240503,182100,404521500,268500,268500,268500,268500,0
|
|
20240503,182000,404521500,268500,268500,268500,268500,0
|
|
20240503,181900,404521500,268500,268500,268500,268500,0
|
|
20240503,181800,404521500,268500,268500,268500,268500,0
|
|
20240503,181700,404521500,268500,268500,268500,268500,0
|
|
20240503,181600,404521500,268500,268500,268500,268500,0
|
|
20240503,181500,404521500,268500,268500,268500,268500,0
|
|
20240503,181400,404521500,268500,268500,268500,268500,0
|
|
20240503,181300,404521500,268500,268500,268500,268500,0
|
|
20240503,181200,404521500,268500,268500,268500,268500,0
|
|
20240503,181100,404521500,268500,268500,268500,268500,0
|
|
20240503,181000,404521500,268500,268500,268500,268500,0
|
|
20240503,180900,404521500,268500,268500,268500,268500,0
|
|
20240503,180800,404521500,268500,268500,268500,268500,5
|
|
20240503,180700,404521500,268500,268500,268500,268500,0
|
|
20240503,180600,404521500,268500,268500,268500,268500,0
|
|
20240503,180500,404521500,268500,268500,268500,268500,0
|
|
20240503,180400,404521500,268500,268500,268500,268500,0
|
|
20240503,180300,404521500,268500,268500,268500,268500,0
|
|
20240503,180200,404521500,268500,268500,268500,268500,0
|
|
20240503,180100,404521500,268500,268500,268500,268500,0
|
|
20240503,180000,404521500,268500,268500,268500,268500,0
|
|
20240503,175900,404521500,268500,268500,268500,268500,0
|
|
20240503,175800,404521500,268500,268500,268500,268500,0
|
|
20240503,175700,404521500,268500,268500,268500,268500,0
|
|
20240503,175600,404521500,268500,268500,268500,268500,0
|
|
20240503,175500,404521500,268500,268500,268500,268500,0
|
|
20240503,175400,404521500,268500,268500,268500,268500,0
|
|
20240503,175300,404521500,268500,268500,268500,268500,0
|
|
20240503,175200,404521500,268500,268500,268500,268500,0
|
|
20240503,175100,404521500,268500,268500,268500,268500,0
|
|
20240503,175000,404521500,268500,268500,268500,268500,0
|
|
20240503,174900,404521500,268500,268500,268500,268500,0
|
|
20240503,174800,404521500,268500,268500,268500,268500,0
|
|
20240503,174700,404521500,268500,268500,268500,268500,0
|
|
20240503,174600,404521500,268500,268500,268500,268500,0
|
|
20240503,174500,404521500,268500,268500,268500,268500,0
|
|
20240503,174400,404521500,268500,268500,268500,268500,0
|
|
20240503,174300,404521500,268500,268500,268500,268500,0
|
|
20240503,174200,404521500,268500,268500,268500,268500,0
|
|
20240503,174100,404521500,268500,268500,268500,268500,0
|
|
20240503,174000,404521500,268500,268500,268500,268500,0
|
|
20240503,173900,404521500,268500,268500,268500,268500,0
|
|
20240503,173800,404521500,268500,268500,268500,268500,5
|
|
20240503,173700,404521500,268500,268500,268500,268500,0
|
|
20240503,173600,404521500,268500,268500,268500,268500,0
|
|
20240503,173500,404521500,268500,268500,268500,268500,0
|
|
20240503,173400,404521500,268500,268500,268500,268500,0
|
|
20240503,173300,404521500,268500,268500,268500,268500,0
|
|
20240503,173200,404521500,268500,268500,268500,268500,0
|
|
20240503,173100,404521500,268500,268500,268500,268500,0
|
|
20240503,173000,404521500,268500,268500,268500,268500,0
|
|
20240503,172900,404521500,268500,268500,268500,268500,0
|
|
20240503,172800,404521500,268500,268500,268500,268500,0
|
|
20240503,172700,404521500,268500,268500,268500,268500,0
|
|
20240503,172600,404521500,268500,268500,268500,268500,0
|
|
20240503,172500,404521500,268500,268500,268500,268500,0
|
|
20240503,172400,404521500,268500,268500,268500,268500,0
|
|
20240503,172300,404521500,268500,268500,268500,268500,0
|
|
20240503,172200,404521500,268500,268500,268500,268500,0
|
|
20240503,172100,404521500,268500,268500,268500,268500,0
|
|
20240503,172000,404521500,268500,268500,268500,268500,0
|
|
20240503,171900,404521500,268500,268500,268500,268500,0
|
|
20240503,171800,404521500,268500,268500,268500,268500,0
|
|
20240503,171700,404521500,268500,268500,268500,268500,0
|
|
20240503,171600,404521500,268500,268500,268500,268500,0
|
|
20240503,171500,404521500,268500,268500,268500,268500,0
|
|
20240503,171400,404521500,268500,268500,268500,268500,0
|
|
20240503,171300,404521500,268500,268500,268500,268500,0
|
|
20240503,171200,404521500,268500,268500,268500,268500,0
|
|
20240503,171100,404521500,268500,268500,268500,268500,0
|
|
20240503,171000,404521500,268500,268500,268500,268500,0
|
|
20240503,170900,404521500,268500,268500,268500,268500,0
|
|
20240503,170800,404521500,268500,268500,268500,268500,5
|
|
20240503,170700,404521500,268500,268500,268500,268500,0
|
|
20240503,170600,404521500,268500,268500,268500,268500,0
|
|
20240503,170500,404521500,268500,268500,268500,268500,0
|
|
20240503,170400,404521500,268500,268500,268500,268500,0
|
|
20240503,170300,404521500,268500,268500,268500,268500,0
|
|
20240503,170200,404521500,268500,268500,268500,268500,0
|
|
20240503,170100,404521500,268500,268500,268500,268500,0
|
|
20240503,170000,404521500,268500,268500,268500,268500,0
|
|
20240503,165900,404521500,268500,268500,268500,268500,0
|
|
20240503,165800,404521500,268500,268500,268500,268500,0
|
|
20240503,165700,404521500,268500,268500,268500,268500,0
|
|
20240503,165600,404521500,268500,268500,268500,268500,0
|
|
20240503,165500,404521500,268500,268500,268500,268500,0
|
|
20240503,165400,404521500,268500,268500,268500,268500,0
|
|
20240503,165300,404521500,268500,268500,268500,268500,0
|
|
20240503,165200,404521500,268500,268500,268500,268500,0
|
|
20240503,165100,404521500,268500,268500,268500,268500,0
|
|
20240503,165000,404521500,268500,268500,268500,268500,0
|
|
20240503,164900,404521500,268500,268500,268500,268500,0
|
|
20240503,164800,404521500,268500,268500,268500,268500,0
|
|
20240503,164700,404521500,268500,268500,268500,268500,0
|
|
20240503,164600,404521500,268500,268500,268500,268500,0
|
|
20240503,164500,404521500,268500,268500,268500,268500,0
|
|
20240503,164400,404521500,268500,268500,268500,268500,0
|
|
20240503,164300,404521500,268500,268500,268500,268500,0
|
|
20240503,164200,404521500,268500,268500,268500,268500,0
|
|
20240503,164100,404521500,268500,268500,268500,268500,0
|
|
20240503,164000,404521500,268500,268500,268500,268500,0
|
|
20240503,163900,404521500,268500,268500,268500,268500,0
|
|
20240503,163800,404521500,268500,268500,268500,268500,5
|
|
20240503,163700,404521500,268500,268500,268500,268500,0
|
|
20240503,163600,404521500,268500,268500,268500,268500,0
|
|
20240503,163500,404521500,268500,268500,268500,268500,0
|
|
20240503,163400,404521500,268500,268500,268500,268500,0
|
|
20240503,163300,404521500,268500,268500,268500,268500,0
|
|
20240503,163200,404521500,268500,268500,268500,268500,0
|
|
20240503,163100,404521500,268500,268500,268500,268500,0
|
|
20240503,163000,404521500,268500,268500,268500,268500,0
|
|
20240503,162900,404521500,268500,268500,268500,268500,0
|
|
20240503,162800,404521500,268500,268500,268500,268500,0
|
|
20240503,162700,404521500,268500,268500,268500,268500,0
|
|
20240503,162600,404521500,268500,268500,268500,268500,0
|
|
20240503,162500,404521500,268500,268500,268500,268500,0
|
|
20240503,162400,404521500,268500,268500,268500,268500,0
|
|
20240503,162300,404521500,268500,268500,268500,268500,0
|
|
20240503,162200,404521500,268500,268500,268500,268500,0
|
|
20240503,162100,404521500,268500,268500,268500,268500,0
|
|
20240503,162000,404521500,268500,268500,268500,268500,0
|
|
20240503,161900,404521500,268500,268500,268500,268500,0
|
|
20240503,161800,404521500,268500,268500,268500,268500,0
|
|
20240503,161700,404521500,268500,268500,268500,268500,0
|
|
20240503,161600,404521500,268500,268500,268500,268500,0
|
|
20240503,161500,404521500,268500,268500,268500,268500,0
|
|
20240503,161400,404521500,268500,268500,268500,268500,0
|
|
20240503,161300,404521500,268500,268500,268500,268500,0
|
|
20240503,161200,404521500,268500,268500,268500,268500,0
|
|
20240503,161100,404521500,268500,268500,268500,268500,0
|
|
20240503,161000,404521500,268500,268500,268500,268500,0
|
|
20240503,160900,404521500,268500,268500,268500,268500,0
|
|
20240503,160800,404521500,268500,268500,268500,268500,5
|
|
20240503,160700,404521500,268500,268500,268500,268500,0
|
|
20240503,160600,404521500,268500,268500,268500,268500,0
|
|
20240503,160500,404521500,268500,268500,268500,268500,0
|
|
20240503,160400,404521500,268500,268500,268500,268500,0
|
|
20240503,160300,404521500,268500,268500,268500,268500,0
|
|
20240503,160200,404521500,268500,268500,268500,268500,0
|
|
20240503,160100,404521500,268500,268500,268500,268500,0
|
|
20240503,160000,404521500,268500,268500,268500,268500,0
|
|
20240503,155900,404521500,268500,268500,268500,268500,0
|
|
20240503,155800,404521500,268500,268500,268500,268500,0
|
|
20240503,155700,404521500,268500,268500,268500,268500,0
|
|
20240503,155600,404521500,268500,268500,268500,268500,0
|
|
20240503,155500,404521500,268500,268500,268500,268500,0
|
|
20240503,155400,404521500,268500,268500,268500,268500,0
|
|
20240503,155300,404521500,268500,268500,268500,268500,0
|
|
20240503,155200,404521500,268500,268500,268500,268500,0
|
|
20240503,155100,404521500,268500,268500,268500,268500,0
|
|
20240503,155000,404521500,268500,268500,268500,268500,0
|
|
20240503,154900,404521500,268500,268500,268500,268500,0
|
|
20240503,154800,404521500,268500,268500,268500,268500,0
|
|
20240503,154700,404521500,268500,268500,268500,268500,0
|
|
20240503,154600,404521500,268500,268500,268500,268500,0
|
|
20240503,154500,404521500,268500,268500,268500,268500,0
|
|
20240503,154400,404521500,268500,268500,268500,268500,0
|
|
20240503,154300,404521500,268500,268500,268500,268500,0
|
|
20240503,154200,404521500,268500,268500,268500,268500,0
|
|
20240503,154100,404521500,268500,268500,268500,268500,0
|
|
20240503,154000,404521500,268500,268500,268500,268500,0
|
|
20240503,153900,404521500,268500,268500,268500,268500,0
|
|
20240503,153800,404521500,268500,268500,268500,268500,5
|
|
20240503,153700,404521500,268500,268500,268500,268500,0
|
|
20240503,153600,404521500,268500,268500,268500,268500,0
|
|
20240503,153500,404521500,268500,268500,268500,268500,0
|
|
20240503,153400,404521500,268500,268500,268500,268500,0
|
|
20240503,153300,404521500,268500,268500,268500,268500,0
|
|
20240503,153200,404521500,268500,268500,268500,268500,0
|
|
20240503,153100,404521500,268500,268500,268500,268500,0
|
|
20240503,153000,404521500,268500,268500,268500,268500,5
|
|
20240503,152900,403179000,268500,268500,268500,268500,0
|
|
20240503,152800,403179000,268500,268500,268500,268500,0
|
|
20240503,152700,403179000,268500,268500,268500,268500,0
|
|
20240503,152600,403179000,268500,268500,268500,268500,0
|
|
20240503,152500,403179000,268500,268500,268500,268500,0
|
|
20240503,152400,403179000,268500,268500,268500,268500,0
|
|
20240503,152300,403179000,268500,268500,268500,268500,0
|
|
20240503,152200,403179000,268500,268500,268500,268500,0
|
|
20240503,152100,403179000,268500,268500,268500,268500,0
|
|
20240503,152000,403179000,268500,268500,268500,268500,0
|
|
20240503,151900,403179000,268500,268500,269000,268500,3
|
|
20240503,151800,402373000,268500,268500,268500,268500,0
|
|
20240503,151700,402373000,268500,268500,268500,268500,1
|
|
20240503,151600,402104500,268500,268500,268500,268500,30
|
|
20240503,151500,394049500,268500,269000,269000,268500,3
|
|
20240503,151400,393243000,269500,269500,269500,269500,0
|
|
20240503,151300,393243000,269500,269500,269500,269500,0
|
|
20240503,151200,393243000,269500,269500,269500,269500,1
|
|
20240503,151100,392973500,268500,268500,268500,268500,0
|
|
20240503,151000,392973500,268500,269000,269000,268500,3
|
|
20240503,150900,392167500,269000,269000,269000,269000,0
|
|
20240503,150800,392167500,269000,269000,269000,269000,4
|
|
20240503,150700,391091500,269500,269500,269500,269500,0
|
|
20240503,150600,391091500,269500,269500,269500,269500,4
|
|
20240503,150500,390013500,268500,268500,268500,268500,0
|
|
20240503,150400,390013500,268500,268500,268500,268500,1
|
|
20240503,150300,389745000,268500,269500,269500,268500,2
|
|
20240503,150200,389207000,268500,268500,268500,268500,0
|
|
20240503,150100,389207000,268500,268500,268500,268500,0
|
|
20240503,150000,389207000,268500,269500,269500,268500,2
|
|
20240503,145900,388669000,269500,269500,269500,269500,0
|
|
20240503,145800,388669000,269500,269500,269500,269500,0
|
|
20240503,145700,388669000,269500,269500,269500,269500,1
|
|
20240503,145600,388399500,269500,269500,269500,269500,0
|
|
20240503,145500,388399500,269500,269500,269500,269500,0
|
|
20240503,145400,388399500,269500,269500,269500,269500,0
|
|
20240503,145300,388399500,269500,269500,269500,269500,1
|
|
20240503,145200,388130000,269500,269500,269500,269500,0
|
|
20240503,145100,388130000,269500,269500,269500,269500,0
|
|
20240503,145000,388130000,269500,269500,269500,269500,1
|
|
20240503,144900,387860500,269500,269500,269500,269500,0
|
|
20240503,144800,387860500,269500,269500,269500,269500,27
|
|
20240503,144700,380584000,269500,269500,269500,269500,19
|
|
20240503,144600,375463500,268500,268500,268500,268500,2
|
|
20240503,144500,374926500,269500,269500,269500,269500,0
|
|
20240503,144400,374926500,269500,269500,269500,269500,10
|
|
20240503,144300,372231500,268500,268500,268500,268500,0
|
|
20240503,144200,372231500,268500,268500,268500,268500,0
|
|
20240503,144100,372231500,268500,268500,268500,268500,1
|
|
20240503,144000,371963000,269500,269500,269500,269500,0
|
|
20240503,143900,371963000,269500,269500,269500,269500,0
|
|
20240503,143800,371963000,269500,269500,269500,269500,1
|
|
20240503,143700,371693500,268500,268500,268500,268500,10
|
|
20240503,143600,369008500,269500,269500,269500,269500,0
|
|
20240503,143500,369008500,269500,269500,269500,269500,10
|
|
20240503,143400,366313500,269500,269500,269500,269500,1
|
|
20240503,143300,366044000,269500,269500,269500,269500,0
|
|
20240503,143200,366044000,269500,269500,269500,269500,0
|
|
20240503,143100,366044000,269500,269500,269500,269000,28
|
|
20240503,143000,358498500,269500,269500,269500,269500,1
|
|
20240503,142900,358229000,269000,269000,269000,269000,2
|
|
20240503,142800,357691000,269500,269500,269500,269500,1
|
|
20240503,142700,357421500,269500,269500,269500,269500,0
|
|
20240503,142600,357421500,269500,269500,269500,269500,0
|
|
20240503,142500,357421500,269500,269500,269500,269500,1
|
|
20240503,142400,357152000,269000,269000,269000,269000,0
|
|
20240503,142300,357152000,269000,269000,269000,269000,0
|
|
20240503,142200,357152000,269000,269000,269000,269000,0
|
|
20240503,142100,357152000,269000,269000,269000,269000,18
|
|
20240503,142000,352310000,269000,269000,269000,269000,0
|
|
20240503,141900,352310000,269000,269000,269000,269000,2
|
|
20240503,141800,351772000,268500,268500,268500,268500,0
|
|
20240503,141700,351772000,268500,268500,268500,268500,6
|
|
20240503,141600,350161000,268500,268500,268500,268500,1
|
|
20240503,141500,349892500,268000,268000,268000,268000,0
|
|
20240503,141400,349892500,268000,268000,268000,268000,0
|
|
20240503,141300,349892500,268000,268500,268500,268000,7
|
|
20240503,141200,348013500,268500,268500,268500,268500,1
|
|
20240503,141100,347745000,268500,268500,268500,268500,0
|
|
20240503,141000,347745000,268500,268500,268500,268500,1
|
|
20240503,140900,347476500,268500,269000,269000,268500,3
|
|
20240503,140800,346670500,268500,268500,268500,268500,0
|
|
20240503,140700,346670500,268500,268500,268500,268500,0
|
|
20240503,140600,346670500,268500,269000,269500,268500,5
|
|
20240503,140500,345326500,269500,269500,269500,269500,0
|
|
20240503,140400,345326500,269500,269500,269500,269500,8
|
|
20240503,140300,343170500,269500,269500,269500,269500,0
|
|
20240503,140200,343170500,269500,269500,269500,269500,1
|
|
20240503,140100,342901000,269500,269500,269500,269500,0
|
|
20240503,140000,342901000,269500,269500,269500,269500,2
|
|
20240503,135900,342362000,269500,269500,269500,269500,0
|
|
20240503,135800,342362000,269500,269500,269500,269500,0
|
|
20240503,135700,342362000,269500,269500,269500,269500,1
|
|
20240503,135600,342092500,268000,268000,268000,268000,0
|
|
20240503,135500,342092500,268000,268000,268000,268000,0
|
|
20240503,135400,342092500,268000,268000,268000,268000,0
|
|
20240503,135300,342092500,268000,268000,268000,268000,0
|
|
20240503,135200,342092500,268000,268500,268500,268000,20
|
|
20240503,135100,336732000,269500,269500,269500,269500,0
|
|
20240503,135000,336732000,269500,269500,269500,269500,1
|
|
20240503,134900,336462500,268500,269000,269000,268500,21
|
|
20240503,134800,330823500,269500,269500,269500,269500,0
|
|
20240503,134700,330823500,269500,269500,269500,269500,1
|
|
20240503,134600,330554000,269000,269000,269000,269000,0
|
|
20240503,134500,330554000,269000,269000,269000,269000,1
|
|
20240503,134400,330285000,269000,269000,269000,269000,79
|
|
20240503,134300,309034000,269000,269000,269000,269000,1
|
|
20240503,134200,308765000,269000,269000,269000,269000,0
|
|
20240503,134100,308765000,269000,269000,269000,269000,1
|
|
20240503,134000,308496000,268500,269000,269000,268500,2
|
|
20240503,133900,307958500,269000,269000,269000,269000,1
|
|
20240503,133800,307689500,269000,269000,269000,269000,1
|
|
20240503,133700,307420500,268500,268500,268500,268500,10
|
|
20240503,133600,304735500,268500,268500,268500,268500,0
|
|
20240503,133500,304735500,268500,268500,268500,268500,1
|
|
20240503,133400,304467000,268500,268500,268500,268500,0
|
|
20240503,133300,304467000,268500,268500,268500,268500,0
|
|
20240503,133200,304467000,268500,268500,268500,268500,1
|
|
20240503,133100,304198500,269000,268500,269000,268500,5
|
|
20240503,133000,302855000,268500,268500,268500,268500,5
|
|
20240503,132900,301512500,269000,269000,269000,269000,0
|
|
20240503,132800,301512500,269000,269000,269000,269000,1
|
|
20240503,132700,301243500,268500,268500,268500,268500,2
|
|
20240503,132600,300706500,268500,268500,268500,268500,2
|
|
20240503,132500,300169500,269000,269000,269000,269000,1
|
|
20240503,132400,299900500,269000,269000,269000,269000,0
|
|
20240503,132300,299900500,269000,269000,269000,269000,0
|
|
20240503,132200,299900500,269000,269000,269000,269000,1
|
|
20240503,132100,299631500,268500,268500,268500,268500,0
|
|
20240503,132000,299631500,268500,268500,268500,268500,4
|
|
20240503,131900,298557500,268500,268500,268500,268500,0
|
|
20240503,131800,298557500,268500,268500,268500,268500,0
|
|
20240503,131700,298557500,268500,269000,269000,268500,2
|
|
20240503,131600,298020000,269000,269000,269000,269000,0
|
|
20240503,131500,298020000,269000,269000,269000,269000,0
|
|
20240503,131400,298020000,269000,269000,269000,269000,0
|
|
20240503,131300,298020000,269000,269000,269000,269000,0
|
|
20240503,131200,298020000,269000,269000,269000,269000,7
|
|
20240503,131100,296137000,268500,268500,268500,268500,0
|
|
20240503,131000,296137000,268500,268500,268500,268500,0
|
|
20240503,130900,296137000,268500,268500,268500,268500,0
|
|
20240503,130800,296137000,268500,268500,268500,268500,0
|
|
20240503,130700,296137000,268500,268500,268500,268500,0
|
|
20240503,130600,296137000,268500,268500,268500,268500,0
|
|
20240503,130500,296137000,268500,268500,268500,268500,0
|
|
20240503,130400,296137000,268500,268500,268500,268500,0
|
|
20240503,130300,296137000,268500,268500,268500,268500,4
|
|
20240503,130200,295063000,268500,268500,268500,268500,4
|
|
20240503,130100,293989000,269000,269000,269000,269000,0
|
|
20240503,130000,293989000,269000,269500,269500,269000,6
|
|
20240503,125900,292374500,269500,269500,269500,269500,4
|
|
20240503,125800,291296500,269000,269000,269000,269000,0
|
|
20240503,125700,291296500,269000,269000,269000,269000,1
|
|
20240503,125600,291027500,269500,269500,269500,269500,0
|
|
20240503,125500,291027500,269500,269500,269500,269500,0
|
|
20240503,125400,291027500,269500,269500,269500,269500,0
|
|
20240503,125300,291027500,269500,269500,269500,269500,0
|
|
20240503,125200,291027500,269500,269500,269500,269500,0
|
|
20240503,125100,291027500,269500,269500,269500,269500,2
|
|
20240503,125000,290488500,269500,269500,269500,269500,10
|
|
20240503,124900,287793500,269500,269500,269500,269500,4
|
|
20240503,124800,286715500,269500,269500,269500,269500,0
|
|
20240503,124700,286715500,269500,269500,269500,269500,41
|
|
20240503,124600,275666000,269500,269500,269500,269500,0
|
|
20240503,124500,275666000,269500,269500,269500,269500,0
|
|
20240503,124400,275666000,269500,269500,269500,269500,100
|
|
20240503,124300,248716000,269000,269000,269000,269000,0
|
|
20240503,124200,248716000,269000,269000,269000,269000,0
|
|
20240503,124100,248716000,269000,269000,269000,269000,0
|
|
20240503,124000,248716000,269000,269000,269000,269000,0
|
|
20240503,123900,248716000,269000,269000,269000,269000,1
|
|
20240503,123800,248447000,269000,269000,269000,269000,5
|
|
20240503,123700,247102000,269500,269500,269500,269500,0
|
|
20240503,123600,247102000,269500,269500,269500,269500,0
|
|
20240503,123500,247102000,269500,269500,269500,269500,0
|
|
20240503,123400,247102000,269500,269500,269500,269500,0
|
|
20240503,123300,247102000,269500,269500,269500,269500,1
|
|
20240503,123200,246832500,269500,269500,269500,269500,0
|
|
20240503,123100,246832500,269500,269500,269500,269500,15
|
|
20240503,123000,242790000,269500,269000,269500,269000,6
|
|
20240503,122900,241173500,269000,269000,269000,269000,0
|
|
20240503,122800,241173500,269000,269000,269000,269000,5
|
|
20240503,122700,239828500,269000,269000,269000,269000,1
|
|
20240503,122600,239559500,269000,269000,269000,269000,0
|
|
20240503,122500,239559500,269000,269000,269000,269000,0
|
|
20240503,122400,239559500,269000,269000,269000,269000,0
|
|
20240503,122300,239559500,269000,269000,269000,269000,0
|
|
20240503,122200,239559500,269000,269000,269000,269000,1
|
|
20240503,122100,239290500,269000,269000,269000,269000,0
|
|
20240503,122000,239290500,269000,269000,269000,269000,0
|
|
20240503,121900,239290500,269000,269000,269000,269000,0
|
|
20240503,121800,239290500,269000,269000,269000,269000,1
|
|
20240503,121700,239021500,269000,269000,269000,269000,2
|
|
20240503,121600,238483500,269000,269000,269000,269000,1
|
|
20240503,121500,238214500,268500,268500,268500,268500,0
|
|
20240503,121400,238214500,268500,268500,268500,268500,0
|
|
20240503,121300,238214500,268500,268500,268500,268500,0
|
|
20240503,121200,238214500,268500,268500,268500,268500,1
|
|
20240503,121100,237946000,269500,269500,269500,269500,0
|
|
20240503,121000,237946000,269500,269500,269500,269500,7
|
|
20240503,120900,236059500,269500,269500,269500,269500,0
|
|
20240503,120800,236059500,269500,269500,269500,269500,0
|
|
20240503,120700,236059500,269500,269500,269500,269500,0
|
|
20240503,120600,236059500,269500,269500,269500,269500,0
|
|
20240503,120500,236059500,269500,269500,269500,269500,0
|
|
20240503,120400,236059500,269500,269500,269500,269500,0
|
|
20240503,120300,236059500,269500,269500,269500,269500,0
|
|
20240503,120200,236059500,269500,269500,269500,269500,0
|
|
20240503,120100,236059500,269500,269500,269500,269500,1
|
|
20240503,120000,235790000,268500,268500,268500,268500,0
|
|
20240503,115900,235790000,268500,268500,268500,268500,0
|
|
20240503,115800,235790000,268500,268500,268500,268500,0
|
|
20240503,115700,235790000,268500,268500,268500,268500,6
|
|
20240503,115600,234179000,269500,269500,269500,269500,0
|
|
20240503,115500,234179000,269500,269500,269500,269500,0
|
|
20240503,115400,234179000,269500,269500,269500,269500,0
|
|
20240503,115300,234179000,269500,269500,269500,269500,0
|
|
20240503,115200,234179000,269500,269500,269500,269500,0
|
|
20240503,115100,234179000,269500,269500,269500,269500,10
|
|
20240503,115000,231484000,269500,269500,269500,269500,0
|
|
20240503,114900,231484000,269500,269000,269500,269000,100
|
|
20240503,114800,204535000,269000,269000,269000,269000,0
|
|
20240503,114700,204535000,269000,269000,269000,269000,0
|
|
20240503,114600,204535000,269000,269000,269000,269000,1
|
|
20240503,114500,204266000,269000,269000,269000,269000,0
|
|
20240503,114400,204266000,269000,269000,269000,269000,0
|
|
20240503,114300,204266000,269000,269000,269000,269000,0
|
|
20240503,114200,204266000,269000,269000,269000,269000,0
|
|
20240503,114100,204266000,269000,269000,269000,269000,0
|
|
20240503,114000,204266000,269000,269000,269000,269000,0
|
|
20240503,113900,204266000,269000,269000,269000,269000,0
|
|
20240503,113800,204266000,269000,269000,269000,269000,1
|
|
20240503,113700,203997000,269000,269000,269000,269000,2
|
|
20240503,113600,203459000,268500,268500,268500,268500,0
|
|
20240503,113500,203459000,268500,268500,268500,268500,0
|
|
20240503,113400,203459000,268500,268500,268500,268500,0
|
|
20240503,113300,203459000,268500,268500,268500,268500,8
|
|
20240503,113200,201311000,268500,268500,268500,268500,1
|
|
20240503,113100,201042500,268500,268500,268500,268500,20
|
|
20240503,113000,195672500,268500,268500,268500,268500,1
|
|
20240503,112900,195404000,269000,269000,269000,269000,0
|
|
20240503,112800,195404000,269000,269000,269000,269000,0
|
|
20240503,112700,195404000,269000,269000,269000,269000,0
|
|
20240503,112600,195404000,269000,269000,269000,269000,1
|
|
20240503,112500,195135000,269000,269000,269000,269000,0
|
|
20240503,112400,195135000,269000,269000,269000,269000,3
|
|
20240503,112300,194328000,269000,269000,269000,269000,0
|
|
20240503,112200,194328000,269000,269000,269000,269000,0
|
|
20240503,112100,194328000,269000,269000,269000,269000,0
|
|
20240503,112000,194328000,269000,269000,269000,269000,5
|
|
20240503,111900,192983000,269000,269000,269000,269000,0
|
|
20240503,111800,192983000,269000,269000,269000,269000,0
|
|
20240503,111700,192983000,269000,269000,269000,269000,0
|
|
20240503,111600,192983000,269000,269000,269000,269000,0
|
|
20240503,111500,192983000,269000,269000,269000,269000,0
|
|
20240503,111400,192983000,269000,269000,269000,269000,21
|
|
20240503,111300,187334000,269000,269000,269000,269000,1
|
|
20240503,111200,187065000,269500,269500,269500,269500,0
|
|
20240503,111100,187065000,269500,269500,269500,269500,0
|
|
20240503,111000,187065000,269500,269500,269500,269500,0
|
|
20240503,110900,187065000,269500,269500,269500,269500,0
|
|
20240503,110800,187065000,269500,269500,269500,269500,0
|
|
20240503,110700,187065000,269500,269500,269500,269500,2
|
|
20240503,110600,186526000,270000,270000,270000,270000,19
|
|
20240503,110500,181396000,269500,269500,269500,269500,0
|
|
20240503,110400,181396000,269500,269500,269500,269500,0
|
|
20240503,110300,181396000,269500,269500,269500,269500,6
|
|
20240503,110200,179779000,269500,269500,269500,269500,1
|
|
20240503,110100,179509500,269500,269500,269500,269500,0
|
|
20240503,110000,179509500,269500,269500,269500,269000,5
|
|
20240503,105900,178162500,269500,269500,269500,269500,0
|
|
20240503,105800,178162500,269500,269500,269500,269500,0
|
|
20240503,105700,178162500,269500,269500,269500,269500,0
|
|
20240503,105600,178162500,269500,269500,269500,269500,0
|
|
20240503,105500,178162500,269500,269500,269500,269500,5
|
|
20240503,105400,176815000,269000,269000,269000,269000,0
|
|
20240503,105300,176815000,269000,269000,269000,269000,0
|
|
20240503,105200,176815000,269000,269000,269000,269000,0
|
|
20240503,105100,176815000,269000,269000,269000,269000,0
|
|
20240503,105000,176815000,269000,269000,269000,269000,0
|
|
20240503,104900,176815000,269000,269000,269000,269000,0
|
|
20240503,104800,176815000,269000,269000,269000,269000,0
|
|
20240503,104700,176815000,269000,269000,269000,269000,1
|
|
20240503,104600,176546000,269000,269000,269000,269000,0
|
|
20240503,104500,176546000,269000,269000,269000,269000,0
|
|
20240503,104400,176546000,269000,269000,269000,269000,0
|
|
20240503,104300,176546000,269000,269000,269000,269000,0
|
|
20240503,104200,176546000,269000,269000,269000,269000,0
|
|
20240503,104100,176546000,269000,269000,269000,269000,1
|
|
20240503,104000,176277000,270000,270000,270000,270000,0
|
|
20240503,103900,176277000,270000,270000,270000,270000,1
|
|
20240503,103800,176007000,270000,270000,270000,270000,0
|
|
20240503,103700,176007000,270000,270000,270000,270000,0
|
|
20240503,103600,176007000,270000,270000,270000,270000,0
|
|
20240503,103500,176007000,270000,270000,270000,270000,0
|
|
20240503,103400,176007000,270000,270000,270000,270000,135
|
|
20240503,103300,139557000,270000,270000,270000,270000,0
|
|
20240503,103200,139557000,270000,270000,270000,270000,2
|
|
20240503,103100,139017000,270000,269500,270000,269500,34
|
|
20240503,103000,129846500,270000,269500,270000,269500,20
|
|
20240503,102900,124449000,269500,269500,269500,269500,0
|
|
20240503,102800,124449000,269500,269500,269500,269500,0
|
|
20240503,102700,124449000,269500,269500,269500,269500,1
|
|
20240503,102600,124179500,269500,269500,269500,269500,0
|
|
20240503,102500,124179500,269500,269500,269500,269500,0
|
|
20240503,102400,124179500,269500,269500,269500,269500,0
|
|
20240503,102300,124179500,269500,269500,269500,269500,0
|
|
20240503,102200,124179500,269500,269500,269500,269500,1
|
|
20240503,102100,123910000,269500,269500,269500,269500,1
|
|
20240503,102000,123640500,269500,269500,269500,269500,1
|
|
20240503,101900,123371000,269500,269500,269500,269500,1
|
|
20240503,101800,123101500,269500,269500,269500,269500,8
|
|
20240503,101700,120945500,269500,269500,269500,269500,4
|
|
20240503,101600,119867500,270000,270000,270000,270000,1
|
|
20240503,101500,119597500,269500,269500,269500,269500,1
|
|
20240503,101400,119328000,270000,269500,270000,269500,20
|
|
20240503,101300,113931000,269500,269500,269500,269500,0
|
|
20240503,101200,113931000,269500,269500,269500,269500,1
|
|
20240503,101100,113661500,269500,269500,269500,269500,25
|
|
20240503,101000,106924000,269500,269500,269500,269500,1
|
|
20240503,100900,106654500,269000,268500,269000,268000,46
|
|
20240503,100800,94316500,269000,269000,269000,269000,0
|
|
20240503,100700,94316500,269000,269500,269500,269000,24
|
|
20240503,100600,87854500,269500,269500,269500,269500,0
|
|
20240503,100500,87854500,269500,269500,269500,269500,1
|
|
20240503,100400,87585000,269500,269500,269500,269500,0
|
|
20240503,100300,87585000,269500,269500,269500,269500,0
|
|
20240503,100200,87585000,269500,269500,269500,269500,0
|
|
20240503,100100,87585000,269500,269500,269500,269500,4
|
|
20240503,100000,86507000,269500,269500,269500,269500,1
|
|
20240503,095900,86237500,269000,269000,269000,269000,0
|
|
20240503,095800,86237500,269000,269000,269000,269000,0
|
|
20240503,095700,86237500,269000,269000,269000,269000,0
|
|
20240503,095600,86237500,269000,269000,269000,269000,2
|
|
20240503,095500,85699500,269000,269000,269000,269000,0
|
|
20240503,095400,85699500,269000,269000,269000,269000,3
|
|
20240503,095300,84892500,268000,268000,268000,268000,0
|
|
20240503,095200,84892500,268000,268500,268500,268000,36
|
|
20240503,095100,75242000,268000,268500,268500,268000,32
|
|
20240503,095000,66665500,269000,269000,269000,269000,0
|
|
20240503,094900,66665500,269000,269000,269000,269000,0
|
|
20240503,094800,66665500,269000,269000,269000,269000,2
|
|
20240503,094700,66127500,269000,269000,269000,269000,1
|
|
20240503,094600,65858500,269000,269000,269000,269000,6
|
|
20240503,094500,64244500,268500,268500,268500,268500,22
|
|
20240503,094400,58337500,268500,268500,268500,268500,0
|
|
20240503,094300,58337500,268500,268500,268500,268500,2
|
|
20240503,094200,57800500,268500,268500,268500,268500,1
|
|
20240503,094100,57532000,268500,268500,268500,268500,2
|
|
20240503,094000,56995000,268500,268500,268500,268500,21
|
|
20240503,093900,51356500,268500,269000,269000,268500,6
|
|
20240503,093800,49743000,268500,268500,268500,268500,10
|
|
20240503,093700,47058000,268500,268500,268500,268500,0
|
|
20240503,093600,47058000,268500,268500,268500,268500,0
|
|
20240503,093500,47058000,268500,268500,268500,268500,0
|
|
20240503,093400,47058000,268500,268500,268500,268500,0
|
|
20240503,093300,47058000,268500,268500,268500,268500,0
|
|
20240503,093200,47058000,268500,268500,268500,268500,1
|
|
20240503,093100,46789500,268500,269000,269000,268500,88
|
|
20240503,093000,23159500,269000,269000,269000,269000,1
|
|
20240503,092900,22890500,270000,270000,270000,270000,0
|
|
20240503,092800,22890500,270000,270000,270000,270000,0
|
|
20240503,092700,22890500,270000,270000,270000,270000,0
|
|
20240503,092600,22890500,270000,270000,270000,270000,2
|
|
20240503,092500,22350500,270000,270000,270000,270000,0
|
|
20240503,092400,22350500,270000,270000,270000,270000,3
|
|
20240503,092300,21540500,269500,270000,270000,269500,11
|
|
20240503,092200,18573000,270000,269500,270000,269500,3
|
|
20240503,092100,17764000,269000,268500,269000,268500,2
|
|
20240503,092000,17226500,268500,268500,268500,268500,0
|
|
20240503,091900,17226500,268500,268500,268500,268500,9
|
|
20240503,091800,14810000,269000,269500,269500,269000,8
|
|
20240503,091700,12654500,269000,269000,269000,269000,5
|
|
20240503,091600,11309500,269500,269500,269500,269500,0
|
|
20240503,091500,11309500,269500,269500,269500,269500,0
|
|
20240503,091400,11309500,269500,269500,269500,269500,10
|
|
20240503,091300,8614500,269500,269500,269500,269500,0
|
|
20240503,091200,8614500,269500,269500,269500,269500,0
|
|
20240503,091100,8614500,269500,269500,269500,269500,0
|
|
20240503,091000,8614500,269500,269500,269500,269500,1
|
|
20240503,090900,8345000,269000,269000,269000,269000,3
|
|
20240503,090800,7538000,269000,269000,269000,269000,0
|
|
20240503,090700,7538000,269000,269000,269000,269000,9
|
|
20240503,090600,5117000,269000,269000,269000,269000,4
|
|
20240503,090500,4041000,269000,269000,269000,269000,0
|
|
20240503,090400,4041000,269000,269000,269000,269000,0
|
|
20240503,090300,4041000,269000,269000,269000,269000,0
|
|
20240503,090200,4041000,269000,269000,269000,269000,0
|
|
20240503,090100,4041000,269000,269000,269000,269000,0
|
|
20240503,090000,4041000,269000,269500,270000,269000,15
|