591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,184800,2283191000,427000,427000,427000,427000,1630
|
|
20240509,184700,2283191000,427000,427000,427000,427000,0
|
|
20240509,184600,2283191000,427000,427000,427000,427000,0
|
|
20240509,184500,2283191000,427000,427000,427000,427000,0
|
|
20240509,184400,2283191000,427000,427000,427000,427000,0
|
|
20240509,184300,2283191000,427000,427000,427000,427000,0
|
|
20240509,184200,2283191000,427000,427000,427000,427000,0
|
|
20240509,184100,2283191000,427000,427000,427000,427000,0
|
|
20240509,184000,2283191000,427000,427000,427000,427000,0
|
|
20240509,183900,2283191000,427000,427000,427000,427000,0
|
|
20240509,183800,2283191000,427000,427000,427000,427000,0
|
|
20240509,183700,2283191000,427000,427000,427000,427000,0
|
|
20240509,183600,2283191000,427000,427000,427000,427000,0
|
|
20240509,183500,2283191000,427000,427000,427000,427000,0
|
|
20240509,183400,2283191000,427000,427000,427000,427000,0
|
|
20240509,183300,2283191000,427000,427000,427000,427000,0
|
|
20240509,183200,2283191000,427000,427000,427000,427000,0
|
|
20240509,183100,2283191000,427000,427000,427000,427000,0
|
|
20240509,183000,2283191000,427000,427000,427000,427000,0
|
|
20240509,182900,2283191000,427000,427000,427000,427000,0
|
|
20240509,182800,2283191000,427000,427000,427000,427000,0
|
|
20240509,182700,2283191000,427000,427000,427000,427000,0
|
|
20240509,182600,2283191000,427000,427000,427000,427000,0
|
|
20240509,182500,2283191000,427000,427000,427000,427000,0
|
|
20240509,182400,2283191000,427000,427000,427000,427000,0
|
|
20240509,182300,2283191000,427000,427000,427000,427000,0
|
|
20240509,182200,2283191000,427000,427000,427000,427000,0
|
|
20240509,182100,2283191000,427000,427000,427000,427000,0
|
|
20240509,182000,2283191000,427000,427000,427000,427000,0
|
|
20240509,181900,2283191000,427000,427000,427000,427000,0
|
|
20240509,181800,2283191000,427000,427000,427000,427000,1630
|
|
20240509,181700,2283191000,427000,427000,427000,427000,0
|
|
20240509,181600,2283191000,427000,427000,427000,427000,0
|
|
20240509,181500,2283191000,427000,427000,427000,427000,0
|
|
20240509,181400,2283191000,427000,427000,427000,427000,0
|
|
20240509,181300,2283191000,427000,427000,427000,427000,0
|
|
20240509,181200,2283191000,427000,427000,427000,427000,0
|
|
20240509,181100,2283191000,427000,427000,427000,427000,0
|
|
20240509,181000,2283191000,427000,427000,427000,427000,0
|
|
20240509,180900,2283191000,427000,427000,427000,427000,0
|
|
20240509,180800,2283191000,427000,427000,427000,427000,0
|
|
20240509,180700,2283191000,427000,427000,427000,427000,0
|
|
20240509,180600,2283191000,427000,427000,427000,427000,0
|
|
20240509,180500,2283191000,427000,427000,427000,427000,0
|
|
20240509,180400,2283191000,427000,427000,427000,427000,0
|
|
20240509,180300,2283191000,427000,427000,427000,427000,0
|
|
20240509,180200,2283191000,427000,427000,427000,427000,0
|
|
20240509,180100,2283191000,427000,427000,427000,427000,0
|
|
20240509,180000,2283191000,427000,427000,427000,427000,0
|
|
20240509,175900,2283191000,427000,427000,427000,427000,0
|
|
20240509,175800,2283191000,427000,427000,427000,427000,0
|
|
20240509,175700,2283191000,427000,427000,427000,427000,0
|
|
20240509,175600,2283191000,427000,427000,427000,427000,0
|
|
20240509,175500,2283191000,427000,427000,427000,427000,0
|
|
20240509,175400,2283191000,427000,427000,427000,427000,0
|
|
20240509,175300,2283191000,427000,427000,427000,427000,0
|
|
20240509,175200,2283191000,427000,427000,427000,427000,0
|
|
20240509,175100,2283191000,427000,427000,427000,427000,0
|
|
20240509,175000,2283191000,427000,427000,427000,427000,0
|
|
20240509,174900,2283191000,427000,427000,427000,427000,0
|
|
20240509,174800,2283191000,427000,427000,427000,427000,1630
|
|
20240509,174700,2283191000,427000,427000,427000,427000,0
|
|
20240509,174600,2283191000,427000,427000,427000,427000,0
|
|
20240509,174500,2283191000,427000,427000,427000,427000,0
|
|
20240509,174400,2283191000,427000,427000,427000,427000,0
|
|
20240509,174300,2283191000,427000,427000,427000,427000,0
|
|
20240509,174200,2283191000,427000,427000,427000,427000,0
|
|
20240509,174100,2283191000,427000,427000,427000,427000,0
|
|
20240509,174000,2283191000,427000,427000,427000,427000,0
|
|
20240509,173900,2283191000,427000,427000,427000,427000,0
|
|
20240509,173800,2283191000,427000,427000,427000,427000,0
|
|
20240509,173700,2283191000,427000,427000,427000,427000,0
|
|
20240509,173600,2283191000,427000,427000,427000,427000,0
|
|
20240509,173500,2283191000,427000,427000,427000,427000,0
|
|
20240509,173400,2283191000,427000,427000,427000,427000,0
|
|
20240509,173300,2283191000,427000,427000,427000,427000,0
|
|
20240509,173200,2283191000,427000,427000,427000,427000,0
|
|
20240509,173100,2283191000,427000,427000,427000,427000,0
|
|
20240509,173000,2283191000,427000,427000,427000,427000,0
|
|
20240509,172900,2283191000,427000,427000,427000,427000,0
|
|
20240509,172800,2283191000,427000,427000,427000,427000,0
|
|
20240509,172700,2283191000,427000,427000,427000,427000,0
|
|
20240509,172600,2283191000,427000,427000,427000,427000,0
|
|
20240509,172500,2283191000,427000,427000,427000,427000,0
|
|
20240509,172400,2283191000,427000,427000,427000,427000,0
|
|
20240509,172300,2283191000,427000,427000,427000,427000,0
|
|
20240509,172200,2283191000,427000,427000,427000,427000,0
|
|
20240509,172100,2283191000,427000,427000,427000,427000,0
|
|
20240509,172000,2283191000,427000,427000,427000,427000,0
|
|
20240509,171900,2283191000,427000,427000,427000,427000,0
|
|
20240509,171800,2283191000,427000,427000,427000,427000,1630
|
|
20240509,171700,2283191000,427000,427000,427000,427000,0
|
|
20240509,171600,2283191000,427000,427000,427000,427000,0
|
|
20240509,171500,2283191000,427000,427000,427000,427000,0
|
|
20240509,171400,2283191000,427000,427000,427000,427000,0
|
|
20240509,171300,2283191000,427000,427000,427000,427000,0
|
|
20240509,171200,2283191000,427000,427000,427000,427000,0
|
|
20240509,171100,2283191000,427000,427000,427000,427000,0
|
|
20240509,171000,2283191000,427000,427000,427000,427000,0
|
|
20240509,170900,2283191000,427000,427000,427000,427000,0
|
|
20240509,170800,2283191000,427000,427000,427000,427000,0
|
|
20240509,170700,2283191000,427000,427000,427000,427000,0
|
|
20240509,170600,2283191000,427000,427000,427000,427000,0
|
|
20240509,170500,2283191000,427000,427000,427000,427000,0
|
|
20240509,170400,2283191000,427000,427000,427000,427000,0
|
|
20240509,170300,2283191000,427000,427000,427000,427000,0
|
|
20240509,170200,2283191000,427000,427000,427000,427000,0
|
|
20240509,170100,2283191000,427000,427000,427000,427000,0
|
|
20240509,170000,2283191000,427000,427000,427000,427000,0
|
|
20240509,165900,2283191000,427000,427000,427000,427000,0
|
|
20240509,165800,2283191000,427000,427000,427000,427000,0
|
|
20240509,165700,2283191000,427000,427000,427000,427000,0
|
|
20240509,165600,2283191000,427000,427000,427000,427000,0
|
|
20240509,165500,2283191000,427000,427000,427000,427000,0
|
|
20240509,165400,2283191000,427000,427000,427000,427000,0
|
|
20240509,165300,2283191000,427000,427000,427000,427000,0
|
|
20240509,165200,2283191000,427000,427000,427000,427000,0
|
|
20240509,165100,2283191000,427000,427000,427000,427000,0
|
|
20240509,165000,2283191000,427000,427000,427000,427000,0
|
|
20240509,164900,2283191000,427000,427000,427000,427000,0
|
|
20240509,164800,2283191000,427000,427000,427000,427000,1630
|
|
20240509,164700,2283191000,427000,427000,427000,427000,0
|
|
20240509,164600,2283191000,427000,427000,427000,427000,0
|
|
20240509,164500,2283191000,427000,427000,427000,427000,0
|
|
20240509,164400,2283191000,427000,427000,427000,427000,0
|
|
20240509,164300,2283191000,427000,427000,427000,427000,0
|
|
20240509,164200,2283191000,427000,427000,427000,427000,0
|
|
20240509,164100,2283191000,427000,427000,427000,427000,0
|
|
20240509,164000,2283191000,427000,427000,427000,427000,0
|
|
20240509,163900,2283191000,427000,427000,427000,427000,0
|
|
20240509,163800,2283191000,427000,427000,427000,427000,0
|
|
20240509,163700,2283191000,427000,427000,427000,427000,0
|
|
20240509,163600,2283191000,427000,427000,427000,427000,0
|
|
20240509,163500,2283191000,427000,427000,427000,427000,0
|
|
20240509,163400,2283191000,427000,427000,427000,427000,0
|
|
20240509,163300,2283191000,427000,427000,427000,427000,0
|
|
20240509,163200,2283191000,427000,427000,427000,427000,0
|
|
20240509,163100,2283191000,427000,427000,427000,427000,0
|
|
20240509,163000,2283191000,427000,427000,427000,427000,0
|
|
20240509,162900,2283191000,427000,427000,427000,427000,0
|
|
20240509,162800,2283191000,427000,427000,427000,427000,0
|
|
20240509,162700,2283191000,427000,427000,427000,427000,0
|
|
20240509,162600,2283191000,427000,427000,427000,427000,0
|
|
20240509,162500,2283191000,427000,427000,427000,427000,0
|
|
20240509,162400,2283191000,427000,427000,427000,427000,0
|
|
20240509,162300,2283191000,427000,427000,427000,427000,0
|
|
20240509,162200,2283191000,427000,427000,427000,427000,0
|
|
20240509,162100,2283191000,427000,427000,427000,427000,0
|
|
20240509,162000,2283191000,427000,427000,427000,427000,0
|
|
20240509,161900,2283191000,427000,427000,427000,427000,0
|
|
20240509,161800,2283191000,427000,427000,427000,427000,1630
|
|
20240509,161700,2283191000,427000,427000,427000,427000,0
|
|
20240509,161600,2283191000,427000,427000,427000,427000,0
|
|
20240509,161500,2283191000,427000,427000,427000,427000,0
|
|
20240509,161400,2283191000,427000,427000,427000,427000,0
|
|
20240509,161300,2283191000,427000,427000,427000,427000,0
|
|
20240509,161200,2283191000,427000,427000,427000,427000,0
|
|
20240509,161100,2283191000,427000,427000,427000,427000,0
|
|
20240509,161000,2283191000,427000,427000,427000,427000,0
|
|
20240509,160900,2283191000,427000,427000,427000,427000,0
|
|
20240509,160800,2283191000,427000,427000,427000,427000,0
|
|
20240509,160700,2283191000,427000,427000,427000,427000,0
|
|
20240509,160600,2283191000,427000,427000,427000,427000,0
|
|
20240509,160500,2283191000,427000,427000,427000,427000,0
|
|
20240509,160400,2283191000,427000,427000,427000,427000,0
|
|
20240509,160300,2283191000,427000,427000,427000,427000,0
|
|
20240509,160200,2283191000,427000,427000,427000,427000,0
|
|
20240509,160100,2283191000,427000,427000,427000,427000,0
|
|
20240509,160000,2283191000,427000,427000,427000,427000,0
|
|
20240509,155900,2283191000,427000,427000,427000,427000,0
|
|
20240509,155800,2283191000,427000,427000,427000,427000,0
|
|
20240509,155700,2283191000,427000,427000,427000,427000,0
|
|
20240509,155600,2283191000,427000,427000,427000,427000,0
|
|
20240509,155500,2283191000,427000,427000,427000,427000,0
|
|
20240509,155400,2283191000,427000,427000,427000,427000,0
|
|
20240509,155300,2283191000,427000,427000,427000,427000,0
|
|
20240509,155200,2283191000,427000,427000,427000,427000,0
|
|
20240509,155100,2283191000,427000,427000,427000,427000,0
|
|
20240509,155000,2283191000,427000,427000,427000,427000,0
|
|
20240509,154900,2283191000,427000,427000,427000,427000,0
|
|
20240509,154800,2283191000,427000,427000,427000,427000,1630
|
|
20240509,154700,2283191000,427000,427000,427000,427000,0
|
|
20240509,154600,2283191000,427000,427000,427000,427000,0
|
|
20240509,154500,2283191000,427000,427000,427000,427000,0
|
|
20240509,154400,2283191000,427000,427000,427000,427000,0
|
|
20240509,154300,2283191000,427000,427000,427000,427000,0
|
|
20240509,154200,2283191000,427000,427000,427000,427000,0
|
|
20240509,154100,2283191000,427000,427000,427000,427000,0
|
|
20240509,154000,2283191000,427000,427000,427000,427000,0
|
|
20240509,153900,2283191000,427000,427000,427000,427000,0
|
|
20240509,153800,2283191000,427000,427000,427000,427000,0
|
|
20240509,153700,2283191000,427000,427000,427000,427000,0
|
|
20240509,153600,2283191000,427000,427000,427000,427000,0
|
|
20240509,153500,2283191000,427000,427000,427000,427000,0
|
|
20240509,153400,2283191000,427000,427000,427000,427000,0
|
|
20240509,153300,2283191000,427000,427000,427000,427000,0
|
|
20240509,153200,2283191000,427000,427000,427000,427000,0
|
|
20240509,153100,2283191000,427000,427000,427000,427000,0
|
|
20240509,153000,2283191000,427000,427000,427000,427000,1630
|
|
20240509,152900,1587181000,427500,427500,427500,427500,0
|
|
20240509,152800,1587181000,427500,427500,427500,427500,0
|
|
20240509,152700,1587181000,427500,427500,427500,427500,0
|
|
20240509,152600,1587181000,427500,427500,427500,427500,0
|
|
20240509,152500,1587181000,427500,427500,427500,427500,0
|
|
20240509,152400,1587181000,427500,427500,427500,427500,0
|
|
20240509,152300,1587181000,427500,427500,427500,427500,0
|
|
20240509,152200,1587181000,427500,427500,427500,427500,0
|
|
20240509,152100,1587181000,427500,427500,427500,427500,0
|
|
20240509,152000,1587181000,427500,427500,427500,427500,0
|
|
20240509,151900,1587181000,427500,427500,427500,426000,5
|
|
20240509,151800,1585045500,427000,427500,427500,427000,14
|
|
20240509,151700,1579064000,427500,426500,427500,426500,32
|
|
20240509,151600,1565399500,427000,427000,427000,427000,2
|
|
20240509,151500,1564545500,426500,426500,427000,426500,15
|
|
20240509,151400,1558144500,426500,426500,426500,426500,10
|
|
20240509,151300,1553879500,426500,426500,426500,426500,15
|
|
20240509,151200,1547482000,426500,427500,427500,426500,4
|
|
20240509,151100,1545775000,427000,427000,427000,426500,18
|
|
20240509,151000,1538092000,427000,427000,427000,426500,12
|
|
20240509,150900,1532971000,426500,427000,427000,426500,16
|
|
20240509,150800,1526145500,427000,427000,427000,427000,2
|
|
20240509,150700,1525291500,427000,427000,427000,427000,10
|
|
20240509,150600,1521021500,427000,427000,427000,427000,15
|
|
20240509,150500,1514616500,427000,427000,427000,427000,11
|
|
20240509,150400,1509919500,427000,426500,427000,426500,7
|
|
20240509,150300,1506931500,426500,427000,427000,426500,26
|
|
20240509,150200,1495832000,426500,426500,426500,426000,18
|
|
20240509,150100,1488157000,426500,427000,427000,426500,3
|
|
20240509,150000,1486877000,426500,427000,427000,425500,11
|
|
20240509,145900,1482184500,427000,427000,427000,426500,7
|
|
20240509,145800,1479197000,426500,426500,427000,426000,10
|
|
20240509,145700,1474932500,426500,426500,426500,426500,16
|
|
20240509,145600,1468108500,426500,426500,426500,426500,20
|
|
20240509,145500,1459578500,426500,426500,426500,426000,11
|
|
20240509,145400,1454888000,426500,427000,427000,426500,18
|
|
20240509,145300,1447210500,426500,426500,426500,426500,5
|
|
20240509,145200,1445078000,426500,426500,426500,426500,12
|
|
20240509,145100,1439960000,426500,426500,427000,426500,16
|
|
20240509,145000,1433134000,426500,426500,426500,426500,0
|
|
20240509,144900,1433134000,426500,426500,426500,426500,15
|
|
20240509,144800,1426736500,426000,426500,426500,426000,16
|
|
20240509,144700,1419915500,426500,426500,426500,426500,15
|
|
20240509,144600,1413518000,426500,426500,426500,426500,14
|
|
20240509,144500,1407547000,426500,426500,426500,426500,27
|
|
20240509,144400,1396031500,426500,426500,426500,426500,6
|
|
20240509,144300,1393472500,426500,426500,426500,426500,13
|
|
20240509,144200,1387928000,426500,426500,426500,426500,13
|
|
20240509,144100,1382383500,426500,426500,426500,426500,6
|
|
20240509,144000,1379824500,426500,426500,427000,426500,19
|
|
20240509,143900,1371720500,426000,426500,427000,426000,13
|
|
20240509,143800,1366176500,427000,427000,427000,426500,12
|
|
20240509,143700,1361055000,426500,427000,427000,426500,10
|
|
20240509,143600,1356788000,426500,427000,427000,426500,4
|
|
20240509,143500,1355081500,426500,427000,427000,426500,24
|
|
20240509,143400,1344840000,427000,427000,427000,427000,8
|
|
20240509,143300,1341424000,427000,426500,427000,426500,37
|
|
20240509,143200,1325626000,427000,427000,427000,427000,11
|
|
20240509,143100,1320929000,427000,427000,427000,426500,8
|
|
20240509,143000,1317513500,426500,427000,427000,426500,15
|
|
20240509,142900,1311113500,427000,426500,427000,426500,10
|
|
20240509,142800,1306848000,426500,427000,427000,426500,31
|
|
20240509,142700,1293626000,427000,427000,427000,427000,11
|
|
20240509,142600,1288929000,427000,427000,427000,427000,8
|
|
20240509,142500,1285513000,427000,427000,427000,426500,15
|
|
20240509,142400,1279109000,426500,426500,426500,426500,1
|
|
20240509,142300,1278682500,427000,427000,427000,427000,6
|
|
20240509,142200,1276120500,426500,426500,427000,426500,19
|
|
20240509,142100,1268012500,426500,426500,426500,426000,21
|
|
20240509,142000,1259059500,426000,426500,426500,426000,10
|
|
20240509,141900,1254795500,426500,426500,427000,426500,18
|
|
20240509,141800,1247118000,426500,426500,426500,426500,7
|
|
20240509,141700,1244132500,426500,426500,426500,426500,9
|
|
20240509,141600,1240294000,426000,426500,426500,426000,25
|
|
20240509,141500,1229634000,426500,426500,426500,426000,7
|
|
20240509,141400,1226649000,427000,427000,427000,427000,10
|
|
20240509,141300,1222379000,426500,426500,426500,426500,23
|
|
20240509,141200,1212569500,426000,426500,426500,426000,17
|
|
20240509,141100,1205324000,426500,426500,426500,426500,6
|
|
20240509,141000,1202765000,426500,426500,426500,426500,9
|
|
20240509,140900,1198926500,426500,426500,426500,426500,10
|
|
20240509,140800,1194661500,426500,426500,426500,426500,14
|
|
20240509,140700,1188690500,426000,426500,426500,426000,9
|
|
20240509,140600,1184853500,426000,426500,426500,426000,36
|
|
20240509,140500,1169517000,426500,426500,426500,426500,14
|
|
20240509,140400,1163546000,426000,426500,426500,426000,28
|
|
20240509,140300,1151615000,426500,426000,426500,426000,23
|
|
20240509,140200,1141816500,426000,426000,426000,426000,4
|
|
20240509,140100,1140112500,426000,426000,426000,426000,12
|
|
20240509,140000,1135000500,426000,425500,426000,425500,13
|
|
20240509,135900,1129463000,426000,425500,426500,425500,12
|
|
20240509,135800,1124349000,425000,426500,426500,425000,10
|
|
20240509,135700,1120088500,426000,426500,426500,426000,5
|
|
20240509,135600,1117958000,426000,427000,427000,426000,13
|
|
20240509,135500,1112415500,426500,426000,426500,426000,18
|
|
20240509,135400,1104739000,426500,427000,427000,426500,22
|
|
20240509,135300,1095355000,426500,426500,426500,426500,3
|
|
20240509,135200,1094075500,426500,426500,427000,426500,17
|
|
20240509,135100,1086823000,426500,426500,426500,426500,15
|
|
20240509,135000,1080425500,426500,426500,426500,426500,13
|
|
20240509,134900,1074881000,426500,426500,426500,426500,4
|
|
20240509,134800,1073175000,426500,426500,426500,426500,15
|
|
20240509,134700,1066777500,426500,426000,426500,426000,10
|
|
20240509,134600,1062514500,426000,426000,426000,426000,8
|
|
20240509,134500,1059106500,426000,425500,426000,425500,10
|
|
20240509,134400,1054848000,425500,425500,426000,425500,17
|
|
20240509,134300,1047612000,426000,426000,426000,426000,9
|
|
20240509,134200,1043778000,426000,426000,426000,426000,9
|
|
20240509,134100,1039944000,426000,426000,426000,425500,17
|
|
20240509,134000,1032705000,426000,426000,426000,426000,2
|
|
20240509,133900,1031853000,425500,425000,425500,425000,14
|
|
20240509,133800,1025902000,425500,426500,426500,425500,14
|
|
20240509,133700,1019938500,426500,426000,426500,426000,14
|
|
20240509,133600,1013972500,426000,426000,426000,426000,7
|
|
20240509,133500,1010990500,426000,426000,426000,426000,7
|
|
20240509,133400,1008008500,425500,426000,426000,425000,17
|
|
20240509,133300,1000776000,426000,426000,426000,426000,12
|
|
20240509,133200,995664000,426000,426000,426000,426000,8
|
|
20240509,133100,992256000,426000,426000,426000,426000,4
|
|
20240509,133000,990552000,426000,426000,426000,426000,9
|
|
20240509,132900,986718000,426000,426000,426000,426000,13
|
|
20240509,132800,981180000,426000,426000,426000,426000,10
|
|
20240509,132700,976920000,426000,426000,426000,426000,1
|
|
20240509,132600,976494000,426000,426000,426000,426000,11
|
|
20240509,132500,971808000,425500,425500,426000,425500,24
|
|
20240509,132400,961595500,425500,425500,425500,425500,9
|
|
20240509,132300,957766000,425500,425500,425500,425500,9
|
|
20240509,132200,953936500,425500,425500,425500,425500,5
|
|
20240509,132100,951809000,425500,425500,425500,425500,12
|
|
20240509,132000,946703000,425500,425500,425500,425500,11
|
|
20240509,131900,942022500,425000,425500,425500,425000,40
|
|
20240509,131800,925019000,425500,425000,425500,425000,16
|
|
20240509,131700,918218000,425000,424000,425000,424000,325
|
|
20240509,131600,780287500,423500,423500,424000,423500,13
|
|
20240509,131500,774781500,423500,423500,423500,423500,4
|
|
20240509,131400,773087500,422500,423000,423000,422500,49
|
|
20240509,131300,752369000,423000,423000,423000,423000,6
|
|
20240509,131200,749831000,423000,423000,423000,422500,55
|
|
20240509,131100,726587000,423000,423000,423000,423000,40
|
|
20240509,131000,709667000,423500,423500,423500,423500,23
|
|
20240509,130900,699926500,423000,423000,423000,423000,5
|
|
20240509,130800,697811500,423500,423500,423500,423500,5
|
|
20240509,130700,695694000,423500,423500,423500,423500,0
|
|
20240509,130600,695694000,423500,423500,423500,423500,0
|
|
20240509,130500,695694000,423500,423500,423500,423500,0
|
|
20240509,130400,695694000,423500,423500,423500,423500,0
|
|
20240509,130300,695694000,423500,423500,423500,423500,2
|
|
20240509,130200,694847000,423000,423000,423000,423000,0
|
|
20240509,130100,694847000,423000,423000,423000,423000,0
|
|
20240509,130000,694847000,423000,423000,423500,423000,3
|
|
20240509,125900,693577500,423000,423000,423000,423000,0
|
|
20240509,125800,693577500,423000,423000,423000,423000,0
|
|
20240509,125700,693577500,423000,423000,423000,423000,0
|
|
20240509,125600,693577500,423000,423000,423000,423000,0
|
|
20240509,125500,693577500,423000,423000,423000,423000,1
|
|
20240509,125400,693154500,423000,423000,423000,423000,0
|
|
20240509,125300,693154500,423000,423000,423000,423000,4
|
|
20240509,125200,691462500,423000,423000,423000,423000,30
|
|
20240509,125100,678772500,423000,423000,423000,423000,1
|
|
20240509,125000,678349500,423500,423500,423500,423500,0
|
|
20240509,124900,678349500,423500,423500,423500,423500,0
|
|
20240509,124800,678349500,423500,423500,423500,423500,0
|
|
20240509,124700,678349500,423500,423500,423500,423500,0
|
|
20240509,124600,678349500,423500,423500,423500,423500,0
|
|
20240509,124500,678349500,423500,423500,423500,423500,0
|
|
20240509,124400,678349500,423500,423500,423500,423500,0
|
|
20240509,124300,678349500,423500,423500,423500,423500,0
|
|
20240509,124200,678349500,423500,423500,423500,423500,67
|
|
20240509,124100,649975000,424000,424000,424000,424000,0
|
|
20240509,124000,649975000,424000,424000,424000,424000,1
|
|
20240509,123900,649551000,424000,424000,424000,424000,7
|
|
20240509,123800,646583000,423500,423500,423500,423500,31
|
|
20240509,123700,633454500,424000,424000,424000,424000,0
|
|
20240509,123600,633454500,424000,424000,424000,424000,17
|
|
20240509,123500,626246500,424000,423500,424000,423500,9
|
|
20240509,123400,622434500,423500,423500,423500,423500,0
|
|
20240509,123300,622434500,423500,423500,423500,423500,0
|
|
20240509,123200,622434500,423500,423500,423500,423500,0
|
|
20240509,123100,622434500,423500,423500,423500,423500,0
|
|
20240509,123000,622434500,423500,423500,423500,423500,0
|
|
20240509,122900,622434500,423500,423500,423500,423500,0
|
|
20240509,122800,622434500,423500,423500,423500,423500,0
|
|
20240509,122700,622434500,423500,423500,423500,423500,0
|
|
20240509,122600,622434500,423500,424000,424000,423500,2
|
|
20240509,122500,621587000,424000,424000,424000,424000,0
|
|
20240509,122400,621587000,424000,424000,424000,424000,0
|
|
20240509,122300,621587000,424000,424000,424000,424000,0
|
|
20240509,122200,621587000,424000,424000,424000,424000,0
|
|
20240509,122100,621587000,424000,424000,424000,424000,1
|
|
20240509,122000,621163000,424000,424000,424000,424000,0
|
|
20240509,121900,621163000,424000,424000,424000,424000,0
|
|
20240509,121800,621163000,424000,424000,424000,424000,0
|
|
20240509,121700,621163000,424000,424000,424000,424000,0
|
|
20240509,121600,621163000,424000,424000,424000,424000,1
|
|
20240509,121500,620739000,424000,423500,424000,423500,79
|
|
20240509,121400,587280500,423500,423500,423500,423500,0
|
|
20240509,121300,587280500,423500,423500,423500,423500,5
|
|
20240509,121200,585163000,423500,423500,423500,423500,4
|
|
20240509,121100,583469000,423500,423500,423500,423500,0
|
|
20240509,121000,583469000,423500,423500,423500,423500,4
|
|
20240509,120900,581775000,423000,423500,423500,423000,8
|
|
20240509,120800,578389000,423500,423500,423500,423500,0
|
|
20240509,120700,578389000,423500,423500,423500,423500,0
|
|
20240509,120600,578389000,423500,423500,423500,423500,0
|
|
20240509,120500,578389000,423500,423500,423500,423500,0
|
|
20240509,120400,578389000,423500,423500,423500,423500,0
|
|
20240509,120300,578389000,423500,423500,423500,423500,28
|
|
20240509,120200,566531000,423500,423500,423500,423500,4
|
|
20240509,120100,564837000,423500,423500,423500,423500,2
|
|
20240509,120000,563990000,423500,423000,423500,423000,3
|
|
20240509,115900,562720500,423500,423500,423500,423500,0
|
|
20240509,115800,562720500,423500,423500,423500,423500,1
|
|
20240509,115700,562297000,423500,423500,423500,423500,0
|
|
20240509,115600,562297000,423500,423000,423500,423000,104
|
|
20240509,115500,518303000,423000,423000,423000,423000,0
|
|
20240509,115400,518303000,423000,423000,423000,423000,0
|
|
20240509,115300,518303000,423000,423000,423000,423000,0
|
|
20240509,115200,518303000,423000,423000,423000,423000,11
|
|
20240509,115100,513650000,422500,422500,422500,422500,0
|
|
20240509,115000,513650000,422500,422500,422500,422500,0
|
|
20240509,114900,513650000,422500,422500,422500,422500,3
|
|
20240509,114800,512382500,423000,423000,423000,423000,0
|
|
20240509,114700,512382500,423000,423000,423000,423000,0
|
|
20240509,114600,512382500,423000,423000,423000,423000,5
|
|
20240509,114500,510267500,423000,423000,423000,423000,1
|
|
20240509,114400,509844500,422500,422500,422500,422500,1
|
|
20240509,114300,509422000,422500,422500,422500,422500,2
|
|
20240509,114200,508577000,423000,423000,423000,423000,1
|
|
20240509,114100,508154000,422500,422500,422500,422500,0
|
|
20240509,114000,508154000,422500,422500,422500,422500,0
|
|
20240509,113900,508154000,422500,422500,422500,422500,0
|
|
20240509,113800,508154000,422500,422500,422500,422500,0
|
|
20240509,113700,508154000,422500,422500,422500,422500,3
|
|
20240509,113600,506886500,422500,422500,422500,422500,0
|
|
20240509,113500,506886500,422500,422500,422500,422500,0
|
|
20240509,113400,506886500,422500,422500,422500,422500,0
|
|
20240509,113300,506886500,422500,422500,422500,422500,0
|
|
20240509,113200,506886500,422500,422500,422500,422500,0
|
|
20240509,113100,506886500,422500,422500,422500,422500,2
|
|
20240509,113000,506041500,422500,422500,422500,422500,0
|
|
20240509,112900,506041500,422500,422500,422500,422500,0
|
|
20240509,112800,506041500,422500,422500,422500,422500,8
|
|
20240509,112700,502661500,422500,422500,422500,422500,0
|
|
20240509,112600,502661500,422500,422500,422500,422500,0
|
|
20240509,112500,502661500,422500,422500,422500,422500,0
|
|
20240509,112400,502661500,422500,422500,422500,422500,20
|
|
20240509,112300,494211500,423000,423000,423000,423000,0
|
|
20240509,112200,494211500,423000,423000,423000,423000,0
|
|
20240509,112100,494211500,423000,423000,423000,423000,0
|
|
20240509,112000,494211500,423000,423000,423000,423000,0
|
|
20240509,111900,494211500,423000,423000,423000,423000,0
|
|
20240509,111800,494211500,423000,423000,423000,423000,0
|
|
20240509,111700,494211500,423000,423000,423000,423000,0
|
|
20240509,111600,494211500,423000,423000,423000,423000,1
|
|
20240509,111500,493788500,423000,423000,423000,423000,1
|
|
20240509,111400,493365500,422500,422500,422500,422500,2
|
|
20240509,111300,492520500,422500,422500,422500,422500,0
|
|
20240509,111200,492520500,422500,422500,422500,422500,0
|
|
20240509,111100,492520500,422500,422500,422500,422500,0
|
|
20240509,111000,492520500,422500,422500,422500,422500,3
|
|
20240509,110900,491253000,422000,422000,422000,422000,5
|
|
20240509,110800,489143000,422500,422500,422500,422500,0
|
|
20240509,110700,489143000,422500,422500,422500,422500,2
|
|
20240509,110600,488298000,422500,422500,422500,422500,1
|
|
20240509,110500,487875500,422500,422500,422500,422500,22
|
|
20240509,110400,478580500,422500,422500,422500,422500,0
|
|
20240509,110300,478580500,422500,422500,422500,422500,0
|
|
20240509,110200,478580500,422500,422500,422500,422500,0
|
|
20240509,110100,478580500,422500,422500,422500,422500,1
|
|
20240509,110000,478158000,422500,422500,422500,422500,0
|
|
20240509,105900,478158000,422500,422500,422500,422500,0
|
|
20240509,105800,478158000,422500,422500,422500,422500,2
|
|
20240509,105700,477313000,422500,422500,422500,422500,2
|
|
20240509,105600,476468000,422500,422500,422500,422500,3
|
|
20240509,105500,475200500,422500,422500,422500,422500,1
|
|
20240509,105400,474778000,422500,422500,422500,422500,0
|
|
20240509,105300,474778000,422500,422500,422500,422500,0
|
|
20240509,105200,474778000,422500,422500,422500,422500,3
|
|
20240509,105100,473510500,422500,422500,422500,422500,12
|
|
20240509,105000,468440500,422500,422500,422500,422500,3
|
|
20240509,104900,467173000,422500,422500,422500,422500,0
|
|
20240509,104800,467173000,422500,422500,422500,422500,1
|
|
20240509,104700,466750500,422500,422500,422500,422500,4
|
|
20240509,104600,465060500,422500,422500,422500,422500,0
|
|
20240509,104500,465060500,422500,422500,422500,422500,0
|
|
20240509,104400,465060500,422500,422500,422500,422500,0
|
|
20240509,104300,465060500,422500,422500,422500,422500,7
|
|
20240509,104200,462103000,422500,422500,422500,422500,18
|
|
20240509,104100,454498000,422500,422500,422500,422500,0
|
|
20240509,104000,454498000,422500,422500,422500,422500,0
|
|
20240509,103900,454498000,422500,422500,422500,422500,0
|
|
20240509,103800,454498000,422500,422500,422500,422500,1
|
|
20240509,103700,454075500,422500,422500,422500,422500,0
|
|
20240509,103600,454075500,422500,422500,422500,422500,3
|
|
20240509,103500,452808000,422500,422500,423000,422500,107
|
|
20240509,103400,407598500,422500,422500,422500,422500,1
|
|
20240509,103300,407176000,423000,423000,423000,423000,32
|
|
20240509,103200,393640000,423000,423000,423000,423000,0
|
|
20240509,103100,393640000,423000,423000,423000,423000,1
|
|
20240509,103000,393217000,423000,423000,423000,423000,1
|
|
20240509,102900,392794000,423000,423000,423000,423000,0
|
|
20240509,102800,392794000,423000,422500,423000,422500,30
|
|
20240509,102700,380117500,422500,422500,422500,422500,0
|
|
20240509,102600,380117500,422500,422500,422500,422000,8
|
|
20240509,102500,376740000,422000,422000,422000,422000,0
|
|
20240509,102400,376740000,422000,422000,422000,422000,0
|
|
20240509,102300,376740000,422000,422000,422000,422000,0
|
|
20240509,102200,376740000,422000,422000,422000,422000,0
|
|
20240509,102100,376740000,422000,422000,422000,422000,0
|
|
20240509,102000,376740000,422000,422500,422500,422000,3
|
|
20240509,101900,375473500,422500,422500,422500,422500,28
|
|
20240509,101800,363643500,422500,422000,422500,422000,10
|
|
20240509,101700,359423000,422000,421500,422000,421500,41
|
|
20240509,101600,342141000,421500,421500,421500,421500,1
|
|
20240509,101500,341719500,421500,421500,421500,421500,5
|
|
20240509,101400,339612000,422000,422000,422000,422000,1
|
|
20240509,101300,339190000,422000,422000,422000,422000,0
|
|
20240509,101200,339190000,422000,422000,422500,422000,16
|
|
20240509,101100,332437000,422500,422500,422500,422500,14
|
|
20240509,101000,326522000,422500,422000,422500,422000,6
|
|
20240509,100900,323989000,422000,422000,422000,422000,7
|
|
20240509,100800,321035000,422000,422000,422000,422000,2
|
|
20240509,100700,320191000,421500,421500,421500,421500,1
|
|
20240509,100600,319769500,422000,422000,422000,422000,0
|
|
20240509,100500,319769500,422000,422000,422000,422000,1
|
|
20240509,100400,319347500,422000,422000,422000,422000,0
|
|
20240509,100300,319347500,422000,422000,422000,421500,6
|
|
20240509,100200,316816500,421500,422000,422000,421500,3
|
|
20240509,100100,315551000,422000,421500,422000,421500,16
|
|
20240509,100000,308804000,422000,422000,422000,421500,32
|
|
20240509,095900,295300500,421500,421500,421500,421500,34
|
|
20240509,095800,280969500,421500,421500,421500,421500,0
|
|
20240509,095700,280969500,421500,421500,421500,421500,0
|
|
20240509,095600,280969500,421500,421500,421500,421500,1
|
|
20240509,095500,280548000,421500,422000,422000,421500,18
|
|
20240509,095400,272960000,422000,422000,422000,422000,0
|
|
20240509,095300,272960000,422000,422000,422000,422000,1
|
|
20240509,095200,272538000,422000,422000,422000,422000,0
|
|
20240509,095100,272538000,422000,422000,422500,422000,25
|
|
20240509,095000,261987000,422500,422500,422500,422500,34
|
|
20240509,094900,247622000,422500,423000,423000,422500,41
|
|
20240509,094800,230279500,423500,423500,423500,423500,0
|
|
20240509,094700,230279500,423500,423500,423500,423500,7
|
|
20240509,094600,227315000,423500,423000,423500,421500,271
|
|
20240509,094500,112912000,423000,423000,423000,423000,15
|
|
20240509,094400,106567000,423500,423500,423500,423500,0
|
|
20240509,094300,106567000,423500,423500,423500,423500,8
|
|
20240509,094200,103179000,423500,423500,423500,423500,1
|
|
20240509,094100,102755500,423500,423500,423500,423500,13
|
|
20240509,094000,97250000,423000,423000,423000,423000,0
|
|
20240509,093900,97250000,423000,423000,423000,423000,0
|
|
20240509,093800,97250000,423000,423000,423000,423000,2
|
|
20240509,093700,96404000,423000,423000,423000,423000,0
|
|
20240509,093600,96404000,423000,423000,423000,423000,0
|
|
20240509,093500,96404000,423000,423000,423000,423000,0
|
|
20240509,093400,96404000,423000,423000,423000,423000,3
|
|
20240509,093300,95135000,423000,423000,423000,423000,1
|
|
20240509,093200,94712000,423000,423000,423000,423000,1
|
|
20240509,093100,94289000,423500,423500,423500,423500,1
|
|
20240509,093000,93865500,423500,423500,423500,423500,2
|
|
20240509,092900,93018500,423000,423000,423000,423000,0
|
|
20240509,092800,93018500,423000,423000,423000,423000,2
|
|
20240509,092700,92172500,423000,423000,423000,423000,1
|
|
20240509,092600,91749500,423000,423000,423000,423000,1
|
|
20240509,092500,91326500,423000,423000,423000,423000,1
|
|
20240509,092400,90903500,423000,423000,423000,423000,0
|
|
20240509,092300,90903500,423000,423000,423000,423000,0
|
|
20240509,092200,90903500,423000,423000,423000,423000,2
|
|
20240509,092100,90057500,423000,423000,423000,423000,2
|
|
20240509,092000,89211500,423000,423000,423000,423000,1
|
|
20240509,091900,88788500,423000,423000,423000,423000,51
|
|
20240509,091800,67215500,423000,423000,423000,423000,10
|
|
20240509,091700,62985500,423500,423500,423500,423500,1
|
|
20240509,091600,62562000,423500,423500,423500,423500,16
|
|
20240509,091500,55786000,423500,423500,423500,423500,10
|
|
20240509,091400,51551000,423000,423000,423000,423000,0
|
|
20240509,091300,51551000,423000,423000,423000,423000,1
|
|
20240509,091200,51128000,423000,423000,423000,423000,0
|
|
20240509,091100,51128000,423000,422500,423000,422000,17
|
|
20240509,091000,43940000,422000,422000,424000,421500,47
|
|
20240509,090900,24098500,422000,421500,422000,421500,3
|
|
20240509,090800,22833500,422000,422000,422000,422000,3
|
|
20240509,090700,21567500,422500,422500,422500,422000,28
|
|
20240509,090600,9744000,422500,422500,422500,422500,3
|
|
20240509,090500,8476500,423000,423500,423500,423000,3
|
|
20240509,090400,7207000,423500,424000,424000,423500,3
|
|
20240509,090300,5936000,423500,423500,423500,423500,2
|
|
20240509,090200,5089000,422500,422500,422500,422500,0
|
|
20240509,090100,5089000,422500,422500,422500,422500,1
|
|
20240509,090000,4666500,423000,424500,424500,423000,11
|