592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,184900,645302000,423500,423500,423500,423500,109
|
|
20240503,184800,645302000,423500,423500,423500,423500,0
|
|
20240503,184700,645302000,423500,423500,423500,423500,0
|
|
20240503,184600,645302000,423500,423500,423500,423500,0
|
|
20240503,184500,645302000,423500,423500,423500,423500,0
|
|
20240503,184400,645302000,423500,423500,423500,423500,0
|
|
20240503,184300,645302000,423500,423500,423500,423500,0
|
|
20240503,184200,645302000,423500,423500,423500,423500,0
|
|
20240503,184100,645302000,423500,423500,423500,423500,0
|
|
20240503,184000,645302000,423500,423500,423500,423500,0
|
|
20240503,183900,645302000,423500,423500,423500,423500,0
|
|
20240503,183800,645302000,423500,423500,423500,423500,0
|
|
20240503,183700,645302000,423500,423500,423500,423500,0
|
|
20240503,183600,645302000,423500,423500,423500,423500,0
|
|
20240503,183500,645302000,423500,423500,423500,423500,0
|
|
20240503,183400,645302000,423500,423500,423500,423500,0
|
|
20240503,183300,645302000,423500,423500,423500,423500,0
|
|
20240503,183200,645302000,423500,423500,423500,423500,0
|
|
20240503,183100,645302000,423500,423500,423500,423500,0
|
|
20240503,183000,645302000,423500,423500,423500,423500,0
|
|
20240503,182900,645302000,423500,423500,423500,423500,0
|
|
20240503,182800,645302000,423500,423500,423500,423500,0
|
|
20240503,182700,645302000,423500,423500,423500,423500,0
|
|
20240503,182600,645302000,423500,423500,423500,423500,0
|
|
20240503,182500,645302000,423500,423500,423500,423500,0
|
|
20240503,182400,645302000,423500,423500,423500,423500,0
|
|
20240503,182300,645302000,423500,423500,423500,423500,0
|
|
20240503,182200,645302000,423500,423500,423500,423500,0
|
|
20240503,182100,645302000,423500,423500,423500,423500,0
|
|
20240503,182000,645302000,423500,423500,423500,423500,0
|
|
20240503,181900,645302000,423500,423500,423500,423500,109
|
|
20240503,181800,645302000,423500,423500,423500,423500,0
|
|
20240503,181700,645302000,423500,423500,423500,423500,0
|
|
20240503,181600,645302000,423500,423500,423500,423500,0
|
|
20240503,181500,645302000,423500,423500,423500,423500,0
|
|
20240503,181400,645302000,423500,423500,423500,423500,0
|
|
20240503,181300,645302000,423500,423500,423500,423500,0
|
|
20240503,181200,645302000,423500,423500,423500,423500,0
|
|
20240503,181100,645302000,423500,423500,423500,423500,0
|
|
20240503,181000,645302000,423500,423500,423500,423500,0
|
|
20240503,180900,645302000,423500,423500,423500,423500,0
|
|
20240503,180800,645302000,423500,423500,423500,423500,0
|
|
20240503,180700,645302000,423500,423500,423500,423500,0
|
|
20240503,180600,645302000,423500,423500,423500,423500,0
|
|
20240503,180500,645302000,423500,423500,423500,423500,0
|
|
20240503,180400,645302000,423500,423500,423500,423500,0
|
|
20240503,180300,645302000,423500,423500,423500,423500,0
|
|
20240503,180200,645302000,423500,423500,423500,423500,0
|
|
20240503,180100,645302000,423500,423500,423500,423500,0
|
|
20240503,180000,645302000,423500,423500,423500,423500,0
|
|
20240503,175900,645302000,423500,423500,423500,423500,0
|
|
20240503,175800,645302000,423500,423500,423500,423500,0
|
|
20240503,175700,645302000,423500,423500,423500,423500,0
|
|
20240503,175600,645302000,423500,423500,423500,423500,0
|
|
20240503,175500,645302000,423500,423500,423500,423500,0
|
|
20240503,175400,645302000,423500,423500,423500,423500,0
|
|
20240503,175300,645302000,423500,423500,423500,423500,0
|
|
20240503,175200,645302000,423500,423500,423500,423500,0
|
|
20240503,175100,645302000,423500,423500,423500,423500,0
|
|
20240503,175000,645302000,423500,423500,423500,423500,0
|
|
20240503,174900,645302000,423500,423500,423500,423500,109
|
|
20240503,174800,645302000,423500,423500,423500,423500,0
|
|
20240503,174700,645302000,423500,423500,423500,423500,0
|
|
20240503,174600,645302000,423500,423500,423500,423500,0
|
|
20240503,174500,645302000,423500,423500,423500,423500,0
|
|
20240503,174400,645302000,423500,423500,423500,423500,0
|
|
20240503,174300,645302000,423500,423500,423500,423500,0
|
|
20240503,174200,645302000,423500,423500,423500,423500,0
|
|
20240503,174100,645302000,423500,423500,423500,423500,0
|
|
20240503,174000,645302000,423500,423500,423500,423500,0
|
|
20240503,173900,645302000,423500,423500,423500,423500,0
|
|
20240503,173800,645302000,423500,423500,423500,423500,0
|
|
20240503,173700,645302000,423500,423500,423500,423500,0
|
|
20240503,173600,645302000,423500,423500,423500,423500,0
|
|
20240503,173500,645302000,423500,423500,423500,423500,0
|
|
20240503,173400,645302000,423500,423500,423500,423500,0
|
|
20240503,173300,645302000,423500,423500,423500,423500,0
|
|
20240503,173200,645302000,423500,423500,423500,423500,0
|
|
20240503,173100,645302000,423500,423500,423500,423500,0
|
|
20240503,173000,645302000,423500,423500,423500,423500,0
|
|
20240503,172900,645302000,423500,423500,423500,423500,0
|
|
20240503,172800,645302000,423500,423500,423500,423500,0
|
|
20240503,172700,645302000,423500,423500,423500,423500,0
|
|
20240503,172600,645302000,423500,423500,423500,423500,0
|
|
20240503,172500,645302000,423500,423500,423500,423500,0
|
|
20240503,172400,645302000,423500,423500,423500,423500,0
|
|
20240503,172300,645302000,423500,423500,423500,423500,0
|
|
20240503,172200,645302000,423500,423500,423500,423500,0
|
|
20240503,172100,645302000,423500,423500,423500,423500,0
|
|
20240503,172000,645302000,423500,423500,423500,423500,0
|
|
20240503,171900,645302000,423500,423500,423500,423500,109
|
|
20240503,171800,645302000,423500,423500,423500,423500,0
|
|
20240503,171700,645302000,423500,423500,423500,423500,0
|
|
20240503,171600,645302000,423500,423500,423500,423500,0
|
|
20240503,171500,645302000,423500,423500,423500,423500,0
|
|
20240503,171400,645302000,423500,423500,423500,423500,0
|
|
20240503,171300,645302000,423500,423500,423500,423500,0
|
|
20240503,171200,645302000,423500,423500,423500,423500,0
|
|
20240503,171100,645302000,423500,423500,423500,423500,0
|
|
20240503,171000,645302000,423500,423500,423500,423500,0
|
|
20240503,170900,645302000,423500,423500,423500,423500,0
|
|
20240503,170800,645302000,423500,423500,423500,423500,0
|
|
20240503,170700,645302000,423500,423500,423500,423500,0
|
|
20240503,170600,645302000,423500,423500,423500,423500,0
|
|
20240503,170500,645302000,423500,423500,423500,423500,0
|
|
20240503,170400,645302000,423500,423500,423500,423500,0
|
|
20240503,170300,645302000,423500,423500,423500,423500,0
|
|
20240503,170200,645302000,423500,423500,423500,423500,0
|
|
20240503,170100,645302000,423500,423500,423500,423500,0
|
|
20240503,170000,645302000,423500,423500,423500,423500,0
|
|
20240503,165900,645302000,423500,423500,423500,423500,0
|
|
20240503,165800,645302000,423500,423500,423500,423500,0
|
|
20240503,165700,645302000,423500,423500,423500,423500,0
|
|
20240503,165600,645302000,423500,423500,423500,423500,0
|
|
20240503,165500,645302000,423500,423500,423500,423500,0
|
|
20240503,165400,645302000,423500,423500,423500,423500,0
|
|
20240503,165300,645302000,423500,423500,423500,423500,0
|
|
20240503,165200,645302000,423500,423500,423500,423500,0
|
|
20240503,165100,645302000,423500,423500,423500,423500,0
|
|
20240503,165000,645302000,423500,423500,423500,423500,0
|
|
20240503,164900,645302000,423500,423500,423500,423500,109
|
|
20240503,164800,645302000,423500,423500,423500,423500,0
|
|
20240503,164700,645302000,423500,423500,423500,423500,0
|
|
20240503,164600,645302000,423500,423500,423500,423500,0
|
|
20240503,164500,645302000,423500,423500,423500,423500,0
|
|
20240503,164400,645302000,423500,423500,423500,423500,0
|
|
20240503,164300,645302000,423500,423500,423500,423500,0
|
|
20240503,164200,645302000,423500,423500,423500,423500,0
|
|
20240503,164100,645302000,423500,423500,423500,423500,0
|
|
20240503,164000,645302000,423500,423500,423500,423500,0
|
|
20240503,163900,645302000,423500,423500,423500,423500,0
|
|
20240503,163800,645302000,423500,423500,423500,423500,0
|
|
20240503,163700,645302000,423500,423500,423500,423500,0
|
|
20240503,163600,645302000,423500,423500,423500,423500,0
|
|
20240503,163500,645302000,423500,423500,423500,423500,0
|
|
20240503,163400,645302000,423500,423500,423500,423500,0
|
|
20240503,163300,645302000,423500,423500,423500,423500,0
|
|
20240503,163200,645302000,423500,423500,423500,423500,0
|
|
20240503,163100,645302000,423500,423500,423500,423500,0
|
|
20240503,163000,645302000,423500,423500,423500,423500,0
|
|
20240503,162900,645302000,423500,423500,423500,423500,0
|
|
20240503,162800,645302000,423500,423500,423500,423500,0
|
|
20240503,162700,645302000,423500,423500,423500,423500,0
|
|
20240503,162600,645302000,423500,423500,423500,423500,0
|
|
20240503,162500,645302000,423500,423500,423500,423500,0
|
|
20240503,162400,645302000,423500,423500,423500,423500,0
|
|
20240503,162300,645302000,423500,423500,423500,423500,0
|
|
20240503,162200,645302000,423500,423500,423500,423500,0
|
|
20240503,162100,645302000,423500,423500,423500,423500,0
|
|
20240503,162000,645302000,423500,423500,423500,423500,0
|
|
20240503,161900,645302000,423500,423500,423500,423500,109
|
|
20240503,161800,645302000,423500,423500,423500,423500,0
|
|
20240503,161700,645302000,423500,423500,423500,423500,0
|
|
20240503,161600,645302000,423500,423500,423500,423500,0
|
|
20240503,161500,645302000,423500,423500,423500,423500,0
|
|
20240503,161400,645302000,423500,423500,423500,423500,0
|
|
20240503,161300,645302000,423500,423500,423500,423500,0
|
|
20240503,161200,645302000,423500,423500,423500,423500,0
|
|
20240503,161100,645302000,423500,423500,423500,423500,0
|
|
20240503,161000,645302000,423500,423500,423500,423500,0
|
|
20240503,160900,645302000,423500,423500,423500,423500,0
|
|
20240503,160800,645302000,423500,423500,423500,423500,0
|
|
20240503,160700,645302000,423500,423500,423500,423500,0
|
|
20240503,160600,645302000,423500,423500,423500,423500,0
|
|
20240503,160500,645302000,423500,423500,423500,423500,0
|
|
20240503,160400,645302000,423500,423500,423500,423500,0
|
|
20240503,160300,645302000,423500,423500,423500,423500,0
|
|
20240503,160200,645302000,423500,423500,423500,423500,0
|
|
20240503,160100,645302000,423500,423500,423500,423500,0
|
|
20240503,160000,645302000,423500,423500,423500,423500,0
|
|
20240503,155900,645302000,423500,423500,423500,423500,0
|
|
20240503,155800,645302000,423500,423500,423500,423500,0
|
|
20240503,155700,645302000,423500,423500,423500,423500,0
|
|
20240503,155600,645302000,423500,423500,423500,423500,0
|
|
20240503,155500,645302000,423500,423500,423500,423500,0
|
|
20240503,155400,645302000,423500,423500,423500,423500,0
|
|
20240503,155300,645302000,423500,423500,423500,423500,0
|
|
20240503,155200,645302000,423500,423500,423500,423500,0
|
|
20240503,155100,645302000,423500,423500,423500,423500,0
|
|
20240503,155000,645302000,423500,423500,423500,423500,0
|
|
20240503,154900,645302000,423500,423500,423500,423500,109
|
|
20240503,154800,645302000,423500,423500,423500,423500,0
|
|
20240503,154700,645302000,423500,423500,423500,423500,0
|
|
20240503,154600,645302000,423500,423500,423500,423500,0
|
|
20240503,154500,645302000,423500,423500,423500,423500,0
|
|
20240503,154400,645302000,423500,423500,423500,423500,0
|
|
20240503,154300,645302000,423500,423500,423500,423500,0
|
|
20240503,154200,645302000,423500,423500,423500,423500,0
|
|
20240503,154100,645302000,423500,423500,423500,423500,0
|
|
20240503,154000,645302000,423500,423500,423500,423500,0
|
|
20240503,153900,645302000,423500,423500,423500,423500,0
|
|
20240503,153800,645302000,423500,423500,423500,423500,0
|
|
20240503,153700,645302000,423500,423500,423500,423500,0
|
|
20240503,153600,645302000,423500,423500,423500,423500,0
|
|
20240503,153500,645302000,423500,423500,423500,423500,0
|
|
20240503,153400,645302000,423500,423500,423500,423500,0
|
|
20240503,153300,645302000,423500,423500,423500,423500,0
|
|
20240503,153200,645302000,423500,423500,423500,423500,0
|
|
20240503,153100,645302000,423500,423500,423500,423500,0
|
|
20240503,153000,645302000,423500,423500,423500,423500,109
|
|
20240503,152900,599140500,423000,423000,423000,423000,0
|
|
20240503,152800,599140500,423000,423000,423000,423000,0
|
|
20240503,152700,599140500,423000,423000,423000,423000,0
|
|
20240503,152600,599140500,423000,423000,423000,423000,0
|
|
20240503,152500,599140500,423000,423000,423000,423000,0
|
|
20240503,152400,599140500,423000,423000,423000,423000,0
|
|
20240503,152300,599140500,423000,423000,423000,423000,0
|
|
20240503,152200,599140500,423000,423000,423000,423000,0
|
|
20240503,152100,599140500,423000,423000,423000,423000,0
|
|
20240503,152000,599140500,423000,423000,423000,423000,0
|
|
20240503,151900,599140500,423000,423000,423000,423000,6
|
|
20240503,151800,596602500,423000,423000,423000,423000,3
|
|
20240503,151700,595333500,423000,423000,423000,423000,0
|
|
20240503,151600,595333500,423000,423000,423000,423000,0
|
|
20240503,151500,595333500,423000,423000,423000,423000,1
|
|
20240503,151400,594910500,423000,423000,423000,423000,31
|
|
20240503,151300,581797500,423500,423500,423500,423500,0
|
|
20240503,151200,581797500,423500,423500,423500,423500,7
|
|
20240503,151100,578833000,423000,423000,423000,423000,21
|
|
20240503,151000,569950000,423000,423000,423000,423000,1
|
|
20240503,150900,569527000,423500,423500,423500,423500,0
|
|
20240503,150800,569527000,423500,423500,423500,423500,0
|
|
20240503,150700,569527000,423500,423000,423500,423000,10
|
|
20240503,150600,565296500,423000,423000,423000,423000,1
|
|
20240503,150500,564873500,423000,423000,423000,423000,4
|
|
20240503,150400,563181500,423000,423000,423000,423000,0
|
|
20240503,150300,563181500,423000,423000,423000,423000,0
|
|
20240503,150200,563181500,423000,423000,423000,423000,0
|
|
20240503,150100,563181500,423000,423000,423000,423000,4
|
|
20240503,150000,561489500,422500,422500,422500,422500,3
|
|
20240503,145900,560222000,423500,423500,423500,423500,10
|
|
20240503,145800,555987000,422500,422500,422500,422500,4
|
|
20240503,145700,554297000,423000,423000,423000,423000,0
|
|
20240503,145600,554297000,423000,423000,423000,423000,40
|
|
20240503,145500,537377000,423000,423000,423000,423000,3
|
|
20240503,145400,536108000,423500,423500,423500,423500,1
|
|
20240503,145300,535684500,423500,423500,423500,423500,0
|
|
20240503,145200,535684500,423500,423500,423500,423500,0
|
|
20240503,145100,535684500,423500,423500,423500,423500,0
|
|
20240503,145000,535684500,423500,423500,423500,423500,1
|
|
20240503,144900,535261000,423000,423000,423000,423000,2
|
|
20240503,144800,534415000,423000,423000,423000,423000,0
|
|
20240503,144700,534415000,423000,423000,423000,423000,0
|
|
20240503,144600,534415000,423000,423000,423000,423000,0
|
|
20240503,144500,534415000,423000,423000,423000,423000,0
|
|
20240503,144400,534415000,423000,423000,423000,423000,2
|
|
20240503,144300,533569000,423500,423500,423500,423500,1
|
|
20240503,144200,533145500,423000,423000,423000,423000,0
|
|
20240503,144100,533145500,423000,423000,423000,423000,4
|
|
20240503,144000,531453500,423000,423000,423000,423000,0
|
|
20240503,143900,531453500,423000,423000,423000,423000,1
|
|
20240503,143800,531030500,423000,423000,423000,423000,1
|
|
20240503,143700,530607500,423500,423500,423500,423500,0
|
|
20240503,143600,530607500,423500,423500,423500,423500,0
|
|
20240503,143500,530607500,423500,423500,423500,423500,1
|
|
20240503,143400,530184000,423500,423500,423500,423500,0
|
|
20240503,143300,530184000,423500,423500,423500,423500,1
|
|
20240503,143200,529760500,423500,423500,423500,423500,2
|
|
20240503,143100,528913500,423500,423500,423500,423500,1
|
|
20240503,143000,528490000,423500,423500,423500,423500,0
|
|
20240503,142900,528490000,423500,422500,423500,422500,2
|
|
20240503,142800,527644000,422500,422500,422500,422500,1
|
|
20240503,142700,527221500,422500,422500,422500,422500,0
|
|
20240503,142600,527221500,422500,422500,422500,422500,0
|
|
20240503,142500,527221500,422500,422500,422500,422500,1
|
|
20240503,142400,526799000,422500,423500,423500,422500,2
|
|
20240503,142300,525953000,423500,423000,423500,423000,16
|
|
20240503,142200,519184000,423000,423000,423000,423000,0
|
|
20240503,142100,519184000,423000,423000,423000,423000,4
|
|
20240503,142000,517492000,423000,423000,423000,423000,1
|
|
20240503,141900,517069000,423000,423000,423000,423000,15
|
|
20240503,141800,510724000,423000,423000,423000,423000,0
|
|
20240503,141700,510724000,423000,423000,423000,423000,0
|
|
20240503,141600,510724000,423000,423000,423000,423000,0
|
|
20240503,141500,510724000,423000,423000,423000,423000,5
|
|
20240503,141400,508609000,423000,423000,423000,423000,0
|
|
20240503,141300,508609000,423000,423000,423000,423000,0
|
|
20240503,141200,508609000,423000,423000,423000,423000,0
|
|
20240503,141100,508609000,423000,423000,423000,423000,0
|
|
20240503,141000,508609000,423000,423000,423500,423000,7
|
|
20240503,140900,505647500,423000,423000,423000,423000,0
|
|
20240503,140800,505647500,423000,423000,423000,423000,0
|
|
20240503,140700,505647500,423000,423000,423000,423000,0
|
|
20240503,140600,505647500,423000,422500,423000,422500,3
|
|
20240503,140500,504379000,423500,423500,423500,423500,0
|
|
20240503,140400,504379000,423500,423500,423500,423500,0
|
|
20240503,140300,504379000,423500,422500,423500,422500,10
|
|
20240503,140200,500150500,422500,422500,422500,422500,3
|
|
20240503,140100,498883000,423500,423500,423500,423500,0
|
|
20240503,140000,498883000,423500,423500,423500,423500,0
|
|
20240503,135900,498883000,423500,423500,423500,423500,4
|
|
20240503,135800,497189000,423000,423000,423000,423000,9
|
|
20240503,135700,493382000,423000,423000,423000,423000,16
|
|
20240503,135600,486614000,423500,423500,423500,423500,0
|
|
20240503,135500,486614000,423500,423500,423500,423500,0
|
|
20240503,135400,486614000,423500,423500,423500,423500,0
|
|
20240503,135300,486614000,423500,423500,423500,423500,0
|
|
20240503,135200,486614000,423500,423500,423500,423500,1
|
|
20240503,135100,486190500,423000,423000,423000,423000,2
|
|
20240503,135000,485344500,423500,423500,423500,423500,1
|
|
20240503,134900,484921000,423000,423000,423000,423000,4
|
|
20240503,134800,483229000,423000,423000,423000,423000,0
|
|
20240503,134700,483229000,423000,423000,423000,423000,0
|
|
20240503,134600,483229000,423000,423000,423000,423000,0
|
|
20240503,134500,483229000,423000,423000,423000,423000,2
|
|
20240503,134400,482383000,423500,423500,423500,423500,2
|
|
20240503,134300,481536000,423000,423000,423000,423000,0
|
|
20240503,134200,481536000,423000,423000,423000,423000,2
|
|
20240503,134100,480690000,423000,423000,423000,423000,1
|
|
20240503,134000,480267000,423000,423000,423000,423000,2
|
|
20240503,133900,479421000,423500,423500,423500,423500,0
|
|
20240503,133800,479421000,423500,423500,423500,423500,0
|
|
20240503,133700,479421000,423500,423500,423500,423500,0
|
|
20240503,133600,479421000,423500,423500,423500,423500,1
|
|
20240503,133500,478997500,423000,423000,423000,423000,0
|
|
20240503,133400,478997500,423000,423000,423000,423000,0
|
|
20240503,133300,478997500,423000,423000,423000,423000,0
|
|
20240503,133200,478997500,423000,423000,423000,423000,0
|
|
20240503,133100,478997500,423000,423000,423000,423000,0
|
|
20240503,133000,478997500,423000,423000,423000,423000,0
|
|
20240503,132900,478997500,423000,423000,423000,423000,0
|
|
20240503,132800,478997500,423000,423000,423000,423000,0
|
|
20240503,132700,478997500,423000,423000,423000,423000,0
|
|
20240503,132600,478997500,423000,423000,423000,423000,0
|
|
20240503,132500,478997500,423000,423000,423000,423000,0
|
|
20240503,132400,478997500,423000,423000,423000,423000,17
|
|
20240503,132300,471806500,423500,423500,423500,423500,0
|
|
20240503,132200,471806500,423500,423500,423500,423500,0
|
|
20240503,132100,471806500,423500,423500,423500,423500,0
|
|
20240503,132000,471806500,423500,423500,423500,423500,0
|
|
20240503,131900,471806500,423500,423500,423500,423500,0
|
|
20240503,131800,471806500,423500,423500,423500,423500,0
|
|
20240503,131700,471806500,423500,423500,423500,423500,0
|
|
20240503,131600,471806500,423500,423500,423500,423500,0
|
|
20240503,131500,471806500,423500,423500,423500,423500,0
|
|
20240503,131400,471806500,423500,423500,423500,423500,0
|
|
20240503,131300,471806500,423500,423500,423500,423500,1
|
|
20240503,131200,471383000,423500,423500,423500,423500,0
|
|
20240503,131100,471383000,423500,423500,423500,423500,0
|
|
20240503,131000,471383000,423500,423000,423500,423000,7
|
|
20240503,130900,468420500,422500,422500,422500,422500,0
|
|
20240503,130800,468420500,422500,422500,422500,422500,0
|
|
20240503,130700,468420500,422500,422500,422500,422500,0
|
|
20240503,130600,468420500,422500,422500,422500,422500,0
|
|
20240503,130500,468420500,422500,422500,422500,422500,0
|
|
20240503,130400,468420500,422500,422500,422500,422500,0
|
|
20240503,130300,468420500,422500,422500,422500,422500,0
|
|
20240503,130200,468420500,422500,422500,422500,422500,6
|
|
20240503,130100,465885500,423500,423500,423500,423500,1
|
|
20240503,130000,465462000,423500,423000,423500,423000,4
|
|
20240503,125900,463769500,423000,423000,423000,423000,15
|
|
20240503,125800,457424500,422500,422500,422500,422500,3
|
|
20240503,125700,456157000,423000,422500,423000,422500,3
|
|
20240503,125600,454888500,422500,422500,422500,422500,1
|
|
20240503,125500,454466000,422500,422500,422500,422500,0
|
|
20240503,125400,454466000,422500,422500,422500,422500,0
|
|
20240503,125300,454466000,422500,422500,422500,422500,0
|
|
20240503,125200,454466000,422500,422500,422500,422500,0
|
|
20240503,125100,454466000,422500,422500,422500,422500,0
|
|
20240503,125000,454466000,422500,422500,422500,422500,0
|
|
20240503,124900,454466000,422500,422500,422500,422500,0
|
|
20240503,124800,454466000,422500,422500,422500,422500,0
|
|
20240503,124700,454466000,422500,422500,422500,422500,0
|
|
20240503,124600,454466000,422500,422500,422500,422500,0
|
|
20240503,124500,454466000,422500,422500,422500,422500,1
|
|
20240503,124400,454043500,423000,423000,423000,423000,0
|
|
20240503,124300,454043500,423000,423000,423000,423000,4
|
|
20240503,124200,452351500,423000,423000,423000,423000,0
|
|
20240503,124100,452351500,423000,423000,423000,423000,0
|
|
20240503,124000,452351500,423000,423000,423000,423000,1
|
|
20240503,123900,451928500,423000,423000,423000,423000,0
|
|
20240503,123800,451928500,423000,423000,423000,423000,0
|
|
20240503,123700,451928500,423000,423000,423000,423000,0
|
|
20240503,123600,451928500,423000,423000,423000,423000,0
|
|
20240503,123500,451928500,423000,423000,423000,423000,0
|
|
20240503,123400,451928500,423000,423000,423000,423000,0
|
|
20240503,123300,451928500,423000,423000,423000,423000,1
|
|
20240503,123200,451505500,423000,423000,423000,423000,0
|
|
20240503,123100,451505500,423000,423000,423000,423000,0
|
|
20240503,123000,451505500,423000,423000,423000,423000,0
|
|
20240503,122900,451505500,423000,423000,423000,423000,0
|
|
20240503,122800,451505500,423000,423000,423000,423000,34
|
|
20240503,122700,437123500,423000,423000,423000,423000,0
|
|
20240503,122600,437123500,423000,423000,423000,423000,4
|
|
20240503,122500,435431500,423000,423000,423000,423000,42
|
|
20240503,122400,417665500,423000,422500,423000,422500,5
|
|
20240503,122300,415551500,422500,422500,422500,422500,1
|
|
20240503,122200,415129000,422500,422500,422500,422500,0
|
|
20240503,122100,415129000,422500,422500,422500,422500,0
|
|
20240503,122000,415129000,422500,422500,422500,422500,0
|
|
20240503,121900,415129000,422500,422500,422500,422500,0
|
|
20240503,121800,415129000,422500,422500,422500,422500,0
|
|
20240503,121700,415129000,422500,422500,422500,422500,0
|
|
20240503,121600,415129000,422500,422500,422500,422500,23
|
|
20240503,121500,405411500,423000,423000,423000,423000,12
|
|
20240503,121400,400335500,423500,423500,423500,423500,0
|
|
20240503,121300,400335500,423500,423500,423500,423500,1
|
|
20240503,121200,399912000,423500,423500,423500,423500,5
|
|
20240503,121100,397794500,423500,423500,423500,423500,12
|
|
20240503,121000,392712500,423500,423000,423500,423000,4
|
|
20240503,120900,391020000,423000,423000,423000,423000,0
|
|
20240503,120800,391020000,423000,423000,423000,423000,1
|
|
20240503,120700,390597000,423500,423500,423500,423500,0
|
|
20240503,120600,390597000,423500,423500,423500,423500,0
|
|
20240503,120500,390597000,423500,423500,423500,423500,0
|
|
20240503,120400,390597000,423500,423500,423500,423500,0
|
|
20240503,120300,390597000,423500,423500,423500,423500,0
|
|
20240503,120200,390597000,423500,423500,423500,423500,0
|
|
20240503,120100,390597000,423500,423500,423500,423000,5
|
|
20240503,120000,388481000,423000,423500,423500,423000,3
|
|
20240503,115900,387211500,423000,423000,423000,423000,9
|
|
20240503,115800,383404500,423000,423000,423000,423000,2
|
|
20240503,115700,382558500,423500,423500,423500,423500,0
|
|
20240503,115600,382558500,423500,423500,423500,423500,0
|
|
20240503,115500,382558500,423500,423500,423500,423500,0
|
|
20240503,115400,382558500,423500,423500,423500,423500,0
|
|
20240503,115300,382558500,423500,423500,423500,423500,0
|
|
20240503,115200,382558500,423500,423500,423500,423500,1
|
|
20240503,115100,382135000,423500,423500,423500,423500,0
|
|
20240503,115000,382135000,423500,423500,423500,423500,0
|
|
20240503,114900,382135000,423500,423500,423500,423500,0
|
|
20240503,114800,382135000,423500,423500,423500,423500,0
|
|
20240503,114700,382135000,423500,423500,423500,423500,0
|
|
20240503,114600,382135000,423500,423500,423500,423500,0
|
|
20240503,114500,382135000,423500,423500,423500,423500,1
|
|
20240503,114400,381711500,423500,423500,423500,423500,0
|
|
20240503,114300,381711500,423500,423500,423500,423500,0
|
|
20240503,114200,381711500,423500,423500,423500,423500,0
|
|
20240503,114100,381711500,423500,423500,423500,423500,0
|
|
20240503,114000,381711500,423500,423500,423500,423500,0
|
|
20240503,113900,381711500,423500,423500,423500,423500,0
|
|
20240503,113800,381711500,423500,423500,423500,423500,0
|
|
20240503,113700,381711500,423500,423500,423500,423500,0
|
|
20240503,113600,381711500,423500,423000,423500,423000,2
|
|
20240503,113500,380865000,423500,423500,423500,423500,0
|
|
20240503,113400,380865000,423500,423500,423500,423500,5
|
|
20240503,113300,378747500,423500,423500,423500,423500,1
|
|
20240503,113200,378324000,425500,425500,425500,425500,0
|
|
20240503,113100,378324000,425500,425500,425500,425500,0
|
|
20240503,113000,378324000,425500,425500,425500,425500,0
|
|
20240503,112900,378324000,425500,425500,425500,425500,0
|
|
20240503,112800,378324000,425500,425500,425500,425500,0
|
|
20240503,112700,378324000,425500,425500,425500,425500,0
|
|
20240503,112600,378324000,425500,425500,425500,425500,0
|
|
20240503,112500,378324000,425500,425500,425500,425500,0
|
|
20240503,112400,378324000,425500,425500,425500,425500,0
|
|
20240503,112300,378324000,425500,425500,425500,425500,0
|
|
20240503,112200,378324000,425500,422500,425500,422500,74
|
|
20240503,112100,346963000,422500,422000,422500,422000,16
|
|
20240503,112000,340206500,422500,422500,422500,422500,0
|
|
20240503,111900,340206500,422500,422500,422500,422500,0
|
|
20240503,111800,340206500,422500,423000,424000,422000,105
|
|
20240503,111700,295842500,423500,423500,423500,423500,0
|
|
20240503,111600,295842500,423500,423500,423500,423500,1
|
|
20240503,111500,295419000,423500,423500,423500,423500,0
|
|
20240503,111400,295419000,423500,423500,423500,423500,0
|
|
20240503,111300,295419000,423500,423000,423500,423000,24
|
|
20240503,111200,285266000,423000,423000,423000,423000,0
|
|
20240503,111100,285266000,423000,423000,423000,423000,0
|
|
20240503,111000,285266000,423000,423000,423000,423000,5
|
|
20240503,110900,283151000,423500,423500,423500,423500,0
|
|
20240503,110800,283151000,423500,423500,423500,423000,13
|
|
20240503,110700,277648500,423000,423000,423000,423000,1
|
|
20240503,110600,277225500,423000,423000,423000,423000,1
|
|
20240503,110500,276802500,423000,423000,423000,423000,0
|
|
20240503,110400,276802500,423000,423000,423000,423000,1
|
|
20240503,110300,276379500,423500,423500,423500,423500,24
|
|
20240503,110200,266215500,423500,423500,423500,423500,1
|
|
20240503,110100,265792000,423500,423500,423500,423500,24
|
|
20240503,110000,255628000,424000,424000,424000,424000,13
|
|
20240503,105900,250116000,424000,424000,424000,424000,1
|
|
20240503,105800,249692000,424500,424500,424500,424500,0
|
|
20240503,105700,249692000,424500,424500,424500,424500,0
|
|
20240503,105600,249692000,424500,424500,424500,424500,2
|
|
20240503,105500,248843000,425000,425000,425000,425000,1
|
|
20240503,105400,248418000,424500,424500,424500,424500,2
|
|
20240503,105300,247569000,424500,424500,424500,424500,0
|
|
20240503,105200,247569000,424500,424500,424500,424500,0
|
|
20240503,105100,247569000,424500,424000,424500,423500,6
|
|
20240503,105000,245025000,424500,424500,424500,424500,0
|
|
20240503,104900,245025000,424500,424500,424500,424500,0
|
|
20240503,104800,245025000,424500,424500,424500,424500,0
|
|
20240503,104700,245025000,424500,424500,425000,424500,7
|
|
20240503,104600,242053000,424000,424000,424000,424000,0
|
|
20240503,104500,242053000,424000,424000,424000,424000,0
|
|
20240503,104400,242053000,424000,424000,424000,424000,1
|
|
20240503,104300,241629000,424000,424000,424000,424000,6
|
|
20240503,104200,239085000,424000,424000,424000,423500,26
|
|
20240503,104100,228064000,424000,424000,424000,424000,0
|
|
20240503,104000,228064000,424000,424000,424000,424000,1
|
|
20240503,103900,227640000,424000,424000,424000,424000,0
|
|
20240503,103800,227640000,424000,424000,424000,424000,0
|
|
20240503,103700,227640000,424000,424000,424000,424000,0
|
|
20240503,103600,227640000,424000,424000,424000,424000,0
|
|
20240503,103500,227640000,424000,424000,424000,424000,1
|
|
20240503,103400,227216000,425500,425500,425500,425500,0
|
|
20240503,103300,227216000,425500,425500,425500,425500,1
|
|
20240503,103200,226790500,425500,425500,425500,425500,2
|
|
20240503,103100,225939500,424000,424000,424000,424000,10
|
|
20240503,103000,221699500,424000,424000,424000,424000,7
|
|
20240503,102900,218731500,424000,424000,424000,424000,20
|
|
20240503,102800,210251500,424000,424000,424000,424000,1
|
|
20240503,102700,209827500,425500,425500,425500,425500,0
|
|
20240503,102600,209827500,425500,425500,425500,425500,0
|
|
20240503,102500,209827500,425500,425500,425500,425500,0
|
|
20240503,102400,209827500,425500,425500,425500,425500,0
|
|
20240503,102300,209827500,425500,425500,425500,425500,0
|
|
20240503,102200,209827500,425500,425500,425500,425500,2
|
|
20240503,102100,208976500,425000,425000,425000,425000,2
|
|
20240503,102000,208126500,425500,425500,425500,425500,0
|
|
20240503,101900,208126500,425500,425500,425500,425500,0
|
|
20240503,101800,208126500,425500,425500,425500,425500,6
|
|
20240503,101700,205573500,425500,425500,425500,425500,0
|
|
20240503,101600,205573500,425500,425500,425500,425500,0
|
|
20240503,101500,205573500,425500,425500,425500,425500,0
|
|
20240503,101400,205573500,425500,425500,425500,425500,2
|
|
20240503,101300,204722500,425500,425500,425500,425500,1
|
|
20240503,101200,204297000,426000,426000,426000,426000,0
|
|
20240503,101100,204297000,426000,425000,426000,425000,24
|
|
20240503,101000,194093500,425000,424500,425000,424500,9
|
|
20240503,100900,190271500,425000,424500,425000,424500,12
|
|
20240503,100800,185177000,424500,424500,424500,424500,5
|
|
20240503,100700,183054500,424500,424500,424500,424500,11
|
|
20240503,100600,178385000,424500,424500,424500,424500,1
|
|
20240503,100500,177960500,424500,424500,424500,424500,0
|
|
20240503,100400,177960500,424500,424000,424500,424000,7
|
|
20240503,100300,174991500,424500,424500,424500,424500,0
|
|
20240503,100200,174991500,424500,424500,424500,424500,5
|
|
20240503,100100,172869000,424500,424500,424500,423500,3
|
|
20240503,100000,171596500,424000,424500,424500,424000,30
|
|
20240503,095900,158876000,424000,424000,424000,424000,0
|
|
20240503,095800,158876000,424000,424500,424500,424000,4
|
|
20240503,095700,157179500,424500,424500,424500,424500,0
|
|
20240503,095600,157179500,424500,424500,424500,424500,2
|
|
20240503,095500,156330500,424500,424500,424500,424500,1
|
|
20240503,095400,155906000,424500,424500,424500,424500,1
|
|
20240503,095300,155481500,424500,424500,424500,424500,0
|
|
20240503,095200,155481500,424500,424500,424500,424500,1
|
|
20240503,095100,155057000,424500,424000,424500,424000,9
|
|
20240503,095000,151240500,424500,424500,424500,424500,0
|
|
20240503,094900,151240500,424500,424500,424500,424500,36
|
|
20240503,094800,135958500,424500,424500,424500,424500,1
|
|
20240503,094700,135534000,424500,424500,424500,424500,2
|
|
20240503,094600,134685000,424500,424500,424500,424500,1
|
|
20240503,094500,134260500,425000,425000,425000,425000,0
|
|
20240503,094400,134260500,425000,425000,425000,425000,1
|
|
20240503,094300,133835500,425000,424500,425000,424500,8
|
|
20240503,094200,130439000,424500,424500,424500,424500,26
|
|
20240503,094100,119402000,424500,424500,424500,424500,10
|
|
20240503,094000,115157000,424500,424500,424500,424500,1
|
|
20240503,093900,114732500,424500,424500,426000,424500,8
|
|
20240503,093800,111333500,424500,424500,424500,424500,1
|
|
20240503,093700,110909000,424500,424500,424500,424500,2
|
|
20240503,093600,110060000,426000,426000,426000,426000,0
|
|
20240503,093500,110060000,426000,425500,426000,424500,12
|
|
20240503,093400,104954500,425500,425500,425500,425500,2
|
|
20240503,093300,104103500,425500,425500,425500,425500,0
|
|
20240503,093200,104103500,425500,425000,425500,425000,4
|
|
20240503,093100,102402500,426000,426000,426000,426000,1
|
|
20240503,093000,101976500,425000,425000,425000,425000,0
|
|
20240503,092900,101976500,425000,425000,425000,425000,43
|
|
20240503,092800,83701500,425000,425000,425000,425000,3
|
|
20240503,092700,82426500,425000,425000,425000,425000,3
|
|
20240503,092600,81151500,425000,425000,425000,425000,0
|
|
20240503,092500,81151500,425000,425000,425000,425000,11
|
|
20240503,092400,76476500,425000,425000,425000,425000,0
|
|
20240503,092300,76476500,425000,425000,425000,425000,0
|
|
20240503,092200,76476500,425000,425000,425000,425000,3
|
|
20240503,092100,75201500,424500,424500,424500,424500,1
|
|
20240503,092000,74777000,424500,424500,424500,424500,0
|
|
20240503,091900,74777000,424500,424500,424500,424500,2
|
|
20240503,091800,73928000,424500,424500,424500,424500,2
|
|
20240503,091700,73079000,424500,424500,424500,424500,0
|
|
20240503,091600,73079000,424500,424500,424500,424000,34
|
|
20240503,091500,58658500,424500,424000,424500,424000,12
|
|
20240503,091400,53568000,424500,424500,424500,424500,2
|
|
20240503,091300,52719000,424500,424500,424500,424500,3
|
|
20240503,091200,51445500,424500,424500,424500,424500,4
|
|
20240503,091100,49747500,424500,424500,424500,424500,1
|
|
20240503,091000,49323000,425000,424500,425000,424500,6
|
|
20240503,090900,46775000,424500,424500,424500,424500,13
|
|
20240503,090800,41256500,424500,424500,424500,424500,5
|
|
20240503,090700,39134000,424500,424500,424500,424500,5
|
|
20240503,090600,37011500,424500,424500,424500,424500,3
|
|
20240503,090500,35738000,424500,424500,424500,424500,11
|
|
20240503,090400,31068500,424500,424500,424500,424500,2
|
|
20240503,090300,30219500,424500,425000,425000,424500,10
|
|
20240503,090200,25970000,424500,425000,425000,424500,7
|
|
20240503,090100,22997500,425000,426000,426000,425000,33
|
|
20240503,090000,8960500,426000,427000,427000,426000,21
|