584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,184100,435883000,517000,517000,517000,517000,2
|
|
20240502,184000,435883000,517000,517000,517000,517000,0
|
|
20240502,183900,435883000,517000,517000,517000,517000,0
|
|
20240502,183800,435883000,517000,517000,517000,517000,0
|
|
20240502,183700,435883000,517000,517000,517000,517000,0
|
|
20240502,183600,435883000,517000,517000,517000,517000,0
|
|
20240502,183500,435883000,517000,517000,517000,517000,0
|
|
20240502,183400,435883000,517000,517000,517000,517000,0
|
|
20240502,183300,435883000,517000,517000,517000,517000,0
|
|
20240502,183200,435883000,517000,517000,517000,517000,0
|
|
20240502,183100,435883000,517000,517000,517000,517000,0
|
|
20240502,183000,435883000,517000,517000,517000,517000,0
|
|
20240502,182900,435883000,517000,517000,517000,517000,0
|
|
20240502,182800,435883000,517000,517000,517000,517000,0
|
|
20240502,182700,435883000,517000,517000,517000,517000,0
|
|
20240502,182600,435883000,517000,517000,517000,517000,0
|
|
20240502,182500,435883000,517000,517000,517000,517000,0
|
|
20240502,182400,435883000,517000,517000,517000,517000,0
|
|
20240502,182300,435883000,517000,517000,517000,517000,0
|
|
20240502,182200,435883000,517000,517000,517000,517000,0
|
|
20240502,182100,435883000,517000,517000,517000,517000,0
|
|
20240502,182000,435883000,517000,517000,517000,517000,0
|
|
20240502,181900,435883000,517000,517000,517000,517000,0
|
|
20240502,181800,435883000,517000,517000,517000,517000,0
|
|
20240502,181700,435883000,517000,517000,517000,517000,0
|
|
20240502,181600,435883000,517000,517000,517000,517000,0
|
|
20240502,181500,435883000,517000,517000,517000,517000,0
|
|
20240502,181400,435883000,517000,517000,517000,517000,0
|
|
20240502,181300,435883000,517000,517000,517000,517000,0
|
|
20240502,181200,435883000,517000,517000,517000,517000,0
|
|
20240502,181100,435883000,517000,517000,517000,517000,2
|
|
20240502,181000,435883000,517000,517000,517000,517000,0
|
|
20240502,180900,435883000,517000,517000,517000,517000,0
|
|
20240502,180800,435883000,517000,517000,517000,517000,0
|
|
20240502,180700,435883000,517000,517000,517000,517000,0
|
|
20240502,180600,435883000,517000,517000,517000,517000,0
|
|
20240502,180500,435883000,517000,517000,517000,517000,0
|
|
20240502,180400,435883000,517000,517000,517000,517000,0
|
|
20240502,180300,435883000,517000,517000,517000,517000,0
|
|
20240502,180200,435883000,517000,517000,517000,517000,0
|
|
20240502,180100,435883000,517000,517000,517000,517000,0
|
|
20240502,180000,435883000,517000,517000,517000,517000,0
|
|
20240502,175900,435883000,517000,517000,517000,517000,0
|
|
20240502,175800,435883000,517000,517000,517000,517000,0
|
|
20240502,175700,435883000,517000,517000,517000,517000,0
|
|
20240502,175600,435883000,517000,517000,517000,517000,0
|
|
20240502,175500,435883000,517000,517000,517000,517000,0
|
|
20240502,175400,435883000,517000,517000,517000,517000,0
|
|
20240502,175300,435883000,517000,517000,517000,517000,0
|
|
20240502,175200,435883000,517000,517000,517000,517000,0
|
|
20240502,175100,435883000,517000,517000,517000,517000,0
|
|
20240502,175000,435883000,517000,517000,517000,517000,0
|
|
20240502,174900,435883000,517000,517000,517000,517000,0
|
|
20240502,174800,435883000,517000,517000,517000,517000,0
|
|
20240502,174700,435883000,517000,517000,517000,517000,0
|
|
20240502,174600,435883000,517000,517000,517000,517000,0
|
|
20240502,174500,435883000,517000,517000,517000,517000,0
|
|
20240502,174400,435883000,517000,517000,517000,517000,0
|
|
20240502,174300,435883000,517000,517000,517000,517000,0
|
|
20240502,174200,435883000,517000,517000,517000,517000,0
|
|
20240502,174100,435883000,517000,517000,517000,517000,2
|
|
20240502,174000,435883000,517000,517000,517000,517000,0
|
|
20240502,173900,435883000,517000,517000,517000,517000,0
|
|
20240502,173800,435883000,517000,517000,517000,517000,0
|
|
20240502,173700,435883000,517000,517000,517000,517000,0
|
|
20240502,173600,435883000,517000,517000,517000,517000,0
|
|
20240502,173500,435883000,517000,517000,517000,517000,0
|
|
20240502,173400,435883000,517000,517000,517000,517000,0
|
|
20240502,173300,435883000,517000,517000,517000,517000,0
|
|
20240502,173200,435883000,517000,517000,517000,517000,0
|
|
20240502,173100,435883000,517000,517000,517000,517000,0
|
|
20240502,173000,435883000,517000,517000,517000,517000,0
|
|
20240502,172900,435883000,517000,517000,517000,517000,0
|
|
20240502,172800,435883000,517000,517000,517000,517000,0
|
|
20240502,172700,435883000,517000,517000,517000,517000,0
|
|
20240502,172600,435883000,517000,517000,517000,517000,0
|
|
20240502,172500,435883000,517000,517000,517000,517000,0
|
|
20240502,172400,435883000,517000,517000,517000,517000,0
|
|
20240502,172300,435883000,517000,517000,517000,517000,0
|
|
20240502,172200,435883000,517000,517000,517000,517000,0
|
|
20240502,172100,435883000,517000,517000,517000,517000,0
|
|
20240502,172000,435883000,517000,517000,517000,517000,0
|
|
20240502,171900,435883000,517000,517000,517000,517000,0
|
|
20240502,171800,435883000,517000,517000,517000,517000,0
|
|
20240502,171700,435883000,517000,517000,517000,517000,0
|
|
20240502,171600,435883000,517000,517000,517000,517000,0
|
|
20240502,171500,435883000,517000,517000,517000,517000,0
|
|
20240502,171400,435883000,517000,517000,517000,517000,0
|
|
20240502,171300,435883000,517000,517000,517000,517000,0
|
|
20240502,171200,435883000,517000,517000,517000,517000,0
|
|
20240502,171100,435883000,517000,517000,517000,517000,2
|
|
20240502,171000,435883000,517000,517000,517000,517000,0
|
|
20240502,170900,435883000,517000,517000,517000,517000,0
|
|
20240502,170800,435883000,517000,517000,517000,517000,0
|
|
20240502,170700,435883000,517000,517000,517000,517000,0
|
|
20240502,170600,435883000,517000,517000,517000,517000,0
|
|
20240502,170500,435883000,517000,517000,517000,517000,0
|
|
20240502,170400,435883000,517000,517000,517000,517000,0
|
|
20240502,170300,435883000,517000,517000,517000,517000,0
|
|
20240502,170200,435883000,517000,517000,517000,517000,0
|
|
20240502,170100,435883000,517000,517000,517000,517000,0
|
|
20240502,170000,435883000,517000,517000,517000,517000,0
|
|
20240502,165900,435883000,517000,517000,517000,517000,0
|
|
20240502,165800,435883000,517000,517000,517000,517000,0
|
|
20240502,165700,435883000,517000,517000,517000,517000,0
|
|
20240502,165600,435883000,517000,517000,517000,517000,0
|
|
20240502,165500,435883000,517000,517000,517000,517000,0
|
|
20240502,165400,435883000,517000,517000,517000,517000,0
|
|
20240502,165300,435883000,517000,517000,517000,517000,0
|
|
20240502,165200,435883000,517000,517000,517000,517000,0
|
|
20240502,165100,435883000,517000,517000,517000,517000,0
|
|
20240502,165000,435883000,517000,517000,517000,517000,0
|
|
20240502,164900,435883000,517000,517000,517000,517000,0
|
|
20240502,164800,435883000,517000,517000,517000,517000,0
|
|
20240502,164700,435883000,517000,517000,517000,517000,0
|
|
20240502,164600,435883000,517000,517000,517000,517000,0
|
|
20240502,164500,435883000,517000,517000,517000,517000,0
|
|
20240502,164400,435883000,517000,517000,517000,517000,0
|
|
20240502,164300,435883000,517000,517000,517000,517000,0
|
|
20240502,164200,435883000,517000,517000,517000,517000,0
|
|
20240502,164100,435883000,517000,517000,517000,517000,2
|
|
20240502,164000,435883000,517000,517000,517000,517000,0
|
|
20240502,163900,435883000,517000,517000,517000,517000,0
|
|
20240502,163800,435883000,517000,517000,517000,517000,0
|
|
20240502,163700,435883000,517000,517000,517000,517000,0
|
|
20240502,163600,435883000,517000,517000,517000,517000,0
|
|
20240502,163500,435883000,517000,517000,517000,517000,0
|
|
20240502,163400,435883000,517000,517000,517000,517000,0
|
|
20240502,163300,435883000,517000,517000,517000,517000,0
|
|
20240502,163200,435883000,517000,517000,517000,517000,0
|
|
20240502,163100,435883000,517000,517000,517000,517000,0
|
|
20240502,163000,435883000,517000,517000,517000,517000,0
|
|
20240502,162900,435883000,517000,517000,517000,517000,0
|
|
20240502,162800,435883000,517000,517000,517000,517000,0
|
|
20240502,162700,435883000,517000,517000,517000,517000,0
|
|
20240502,162600,435883000,517000,517000,517000,517000,0
|
|
20240502,162500,435883000,517000,517000,517000,517000,0
|
|
20240502,162400,435883000,517000,517000,517000,517000,0
|
|
20240502,162300,435883000,517000,517000,517000,517000,0
|
|
20240502,162200,435883000,517000,517000,517000,517000,0
|
|
20240502,162100,435883000,517000,517000,517000,517000,0
|
|
20240502,162000,435883000,517000,517000,517000,517000,0
|
|
20240502,161900,435883000,517000,517000,517000,517000,0
|
|
20240502,161800,435883000,517000,517000,517000,517000,0
|
|
20240502,161700,435883000,517000,517000,517000,517000,0
|
|
20240502,161600,435883000,517000,517000,517000,517000,0
|
|
20240502,161500,435883000,517000,517000,517000,517000,0
|
|
20240502,161400,435883000,517000,517000,517000,517000,0
|
|
20240502,161300,435883000,517000,517000,517000,517000,0
|
|
20240502,161200,435883000,517000,517000,517000,517000,0
|
|
20240502,161100,435883000,517000,517000,517000,517000,2
|
|
20240502,161000,435883000,517000,517000,517000,517000,0
|
|
20240502,160900,435883000,517000,517000,517000,517000,0
|
|
20240502,160800,435883000,517000,517000,517000,517000,0
|
|
20240502,160700,435883000,517000,517000,517000,517000,0
|
|
20240502,160600,435883000,517000,517000,517000,517000,0
|
|
20240502,160500,435883000,517000,517000,517000,517000,0
|
|
20240502,160400,435883000,517000,517000,517000,517000,0
|
|
20240502,160300,435883000,517000,517000,517000,517000,0
|
|
20240502,160200,435883000,517000,517000,517000,517000,0
|
|
20240502,160100,435883000,517000,517000,517000,517000,0
|
|
20240502,160000,435883000,517000,517000,517000,517000,0
|
|
20240502,155900,435883000,517000,517000,517000,517000,0
|
|
20240502,155800,435883000,517000,517000,517000,517000,0
|
|
20240502,155700,435883000,517000,517000,517000,517000,0
|
|
20240502,155600,435883000,517000,517000,517000,517000,0
|
|
20240502,155500,435883000,517000,517000,517000,517000,0
|
|
20240502,155400,435883000,517000,517000,517000,517000,0
|
|
20240502,155300,435883000,517000,517000,517000,517000,0
|
|
20240502,155200,435883000,517000,517000,517000,517000,0
|
|
20240502,155100,435883000,517000,517000,517000,517000,0
|
|
20240502,155000,435883000,517000,517000,517000,517000,0
|
|
20240502,154900,435883000,517000,517000,517000,517000,0
|
|
20240502,154800,435883000,517000,517000,517000,517000,0
|
|
20240502,154700,435883000,517000,517000,517000,517000,0
|
|
20240502,154600,435883000,517000,517000,517000,517000,0
|
|
20240502,154500,435883000,517000,517000,517000,517000,0
|
|
20240502,154400,435883000,517000,517000,517000,517000,0
|
|
20240502,154300,435883000,517000,517000,517000,517000,0
|
|
20240502,154200,435883000,517000,517000,517000,517000,0
|
|
20240502,154100,435883000,517000,517000,517000,517000,2
|
|
20240502,154000,435883000,517000,517000,517000,517000,0
|
|
20240502,153900,435883000,517000,517000,517000,517000,0
|
|
20240502,153800,435883000,517000,517000,517000,517000,0
|
|
20240502,153700,435883000,517000,517000,517000,517000,0
|
|
20240502,153600,435883000,517000,517000,517000,517000,0
|
|
20240502,153500,435883000,517000,517000,517000,517000,0
|
|
20240502,153400,435883000,517000,517000,517000,517000,0
|
|
20240502,153300,435883000,517000,517000,517000,517000,0
|
|
20240502,153200,435883000,517000,517000,517000,517000,0
|
|
20240502,153100,435883000,517000,517000,517000,517000,0
|
|
20240502,153000,435883000,517000,517000,517000,517000,2
|
|
20240502,152900,434849000,515000,515000,515000,515000,0
|
|
20240502,152800,434849000,515000,515000,515000,515000,0
|
|
20240502,152700,434849000,515000,515000,515000,515000,0
|
|
20240502,152600,434849000,515000,515000,515000,515000,0
|
|
20240502,152500,434849000,515000,515000,515000,515000,0
|
|
20240502,152400,434849000,515000,515000,515000,515000,0
|
|
20240502,152300,434849000,515000,515000,515000,515000,0
|
|
20240502,152200,434849000,515000,515000,515000,515000,0
|
|
20240502,152100,434849000,515000,515000,515000,515000,0
|
|
20240502,152000,434849000,515000,515000,515000,515000,0
|
|
20240502,151900,434849000,515000,517000,518000,515000,22
|
|
20240502,151800,423478000,516000,516000,516000,516000,5
|
|
20240502,151700,420898000,515000,515000,515000,515000,0
|
|
20240502,151600,420898000,515000,515000,515000,515000,0
|
|
20240502,151500,420898000,515000,515000,515000,515000,7
|
|
20240502,151400,417293000,516000,516000,516000,516000,0
|
|
20240502,151300,417293000,516000,516000,516000,516000,0
|
|
20240502,151200,417293000,516000,516000,516000,516000,0
|
|
20240502,151100,417293000,516000,516000,516000,516000,0
|
|
20240502,151000,417293000,516000,516000,516000,516000,1
|
|
20240502,150900,416777000,517000,517000,517000,517000,0
|
|
20240502,150800,416777000,517000,517000,517000,517000,0
|
|
20240502,150700,416777000,517000,517000,517000,517000,0
|
|
20240502,150600,416777000,517000,517000,517000,517000,0
|
|
20240502,150500,416777000,517000,517000,517000,517000,0
|
|
20240502,150400,416777000,517000,517000,517000,517000,1
|
|
20240502,150300,416260000,515000,515000,515000,515000,1
|
|
20240502,150200,415745000,516000,516000,516000,516000,0
|
|
20240502,150100,415745000,516000,516000,516000,516000,0
|
|
20240502,150000,415745000,516000,516000,516000,516000,9
|
|
20240502,145900,411101000,517000,517000,517000,517000,0
|
|
20240502,145800,411101000,517000,517000,517000,517000,0
|
|
20240502,145700,411101000,517000,517000,517000,517000,0
|
|
20240502,145600,411101000,517000,517000,517000,517000,0
|
|
20240502,145500,411101000,517000,517000,517000,517000,0
|
|
20240502,145400,411101000,517000,517000,517000,517000,0
|
|
20240502,145300,411101000,517000,517000,517000,513000,26
|
|
20240502,145200,397747000,518000,518000,518000,518000,0
|
|
20240502,145100,397747000,518000,518000,518000,518000,0
|
|
20240502,145000,397747000,518000,518000,518000,518000,0
|
|
20240502,144900,397747000,518000,518000,518000,518000,0
|
|
20240502,144800,397747000,518000,518000,518000,518000,0
|
|
20240502,144700,397747000,518000,518000,518000,518000,0
|
|
20240502,144600,397747000,518000,518000,518000,518000,0
|
|
20240502,144500,397747000,518000,518000,518000,518000,0
|
|
20240502,144400,397747000,518000,518000,518000,518000,0
|
|
20240502,144300,397747000,518000,518000,518000,518000,0
|
|
20240502,144200,397747000,518000,518000,518000,518000,1
|
|
20240502,144100,397229000,517000,517000,517000,517000,0
|
|
20240502,144000,397229000,517000,517000,517000,517000,0
|
|
20240502,143900,397229000,517000,517000,517000,517000,0
|
|
20240502,143800,397229000,517000,517000,517000,517000,0
|
|
20240502,143700,397229000,517000,517000,517000,517000,0
|
|
20240502,143600,397229000,517000,517000,517000,517000,0
|
|
20240502,143500,397229000,517000,517000,517000,517000,0
|
|
20240502,143400,397229000,517000,516000,517000,516000,10
|
|
20240502,143300,392065000,513000,513000,513000,513000,0
|
|
20240502,143200,392065000,513000,513000,513000,513000,0
|
|
20240502,143100,392065000,513000,513000,513000,513000,0
|
|
20240502,143000,392065000,513000,513000,513000,513000,1
|
|
20240502,142900,391552000,513000,513000,513000,513000,5
|
|
20240502,142800,388987000,513000,513000,513000,513000,3
|
|
20240502,142700,387448000,513000,513000,513000,513000,3
|
|
20240502,142600,385909000,513000,513000,513000,513000,0
|
|
20240502,142500,385909000,513000,513000,513000,513000,0
|
|
20240502,142400,385909000,513000,513000,513000,513000,0
|
|
20240502,142300,385909000,513000,513000,513000,513000,0
|
|
20240502,142200,385909000,513000,513000,513000,513000,0
|
|
20240502,142100,385909000,513000,513000,513000,513000,0
|
|
20240502,142000,385909000,513000,513000,513000,513000,0
|
|
20240502,141900,385909000,513000,513000,513000,513000,0
|
|
20240502,141800,385909000,513000,513000,513000,513000,5
|
|
20240502,141700,383344000,513000,513000,513000,513000,0
|
|
20240502,141600,383344000,513000,513000,513000,513000,0
|
|
20240502,141500,383344000,513000,513000,513000,513000,0
|
|
20240502,141400,383344000,513000,513000,513000,513000,0
|
|
20240502,141300,383344000,513000,513000,513000,513000,0
|
|
20240502,141200,383344000,513000,513000,513000,513000,0
|
|
20240502,141100,383344000,513000,513000,513000,513000,7
|
|
20240502,141000,379753000,512000,512000,512000,512000,0
|
|
20240502,140900,379753000,512000,514000,514000,512000,77
|
|
20240502,140800,340221000,514000,514000,514000,514000,0
|
|
20240502,140700,340221000,514000,515000,515000,514000,10
|
|
20240502,140600,335076000,515000,515000,515000,515000,5
|
|
20240502,140500,332501000,516000,516000,516000,516000,0
|
|
20240502,140400,332501000,516000,516000,516000,516000,0
|
|
20240502,140300,332501000,516000,516000,516000,516000,0
|
|
20240502,140200,332501000,516000,516000,516000,516000,0
|
|
20240502,140100,332501000,516000,516000,516000,516000,1
|
|
20240502,140000,331985000,518000,518000,518000,518000,0
|
|
20240502,135900,331985000,518000,518000,518000,518000,0
|
|
20240502,135800,331985000,518000,518000,518000,518000,0
|
|
20240502,135700,331985000,518000,518000,518000,518000,0
|
|
20240502,135600,331985000,518000,518000,518000,518000,0
|
|
20240502,135500,331985000,518000,518000,518000,518000,0
|
|
20240502,135400,331985000,518000,518000,518000,518000,0
|
|
20240502,135300,331985000,518000,518000,518000,518000,0
|
|
20240502,135200,331985000,518000,518000,518000,518000,0
|
|
20240502,135100,331985000,518000,518000,518000,518000,0
|
|
20240502,135000,331985000,518000,518000,518000,518000,2
|
|
20240502,134900,330949000,518000,518000,518000,518000,0
|
|
20240502,134800,330949000,518000,518000,518000,518000,0
|
|
20240502,134700,330949000,518000,518000,518000,518000,0
|
|
20240502,134600,330949000,518000,518000,518000,518000,0
|
|
20240502,134500,330949000,518000,518000,518000,518000,0
|
|
20240502,134400,330949000,518000,518000,518000,518000,0
|
|
20240502,134300,330949000,518000,518000,518000,518000,0
|
|
20240502,134200,330949000,518000,518000,518000,518000,0
|
|
20240502,134100,330949000,518000,518000,518000,518000,0
|
|
20240502,134000,330949000,518000,518000,518000,518000,0
|
|
20240502,133900,330949000,518000,518000,518000,518000,0
|
|
20240502,133800,330949000,518000,518000,518000,518000,0
|
|
20240502,133700,330949000,518000,518000,518000,518000,0
|
|
20240502,133600,330949000,518000,518000,518000,518000,0
|
|
20240502,133500,330949000,518000,518000,518000,518000,10
|
|
20240502,133400,325769000,518000,518000,518000,518000,0
|
|
20240502,133300,325769000,518000,518000,518000,518000,0
|
|
20240502,133200,325769000,518000,518000,518000,518000,0
|
|
20240502,133100,325769000,518000,518000,518000,518000,0
|
|
20240502,133000,325769000,518000,518000,518000,518000,0
|
|
20240502,132900,325769000,518000,518000,518000,518000,0
|
|
20240502,132800,325769000,518000,518000,518000,518000,0
|
|
20240502,132700,325769000,518000,518000,518000,518000,0
|
|
20240502,132600,325769000,518000,518000,518000,518000,0
|
|
20240502,132500,325769000,518000,518000,518000,518000,0
|
|
20240502,132400,325769000,518000,518000,518000,518000,1
|
|
20240502,132300,325251000,518000,518000,518000,518000,0
|
|
20240502,132200,325251000,518000,518000,518000,518000,0
|
|
20240502,132100,325251000,518000,518000,518000,518000,0
|
|
20240502,132000,325251000,518000,518000,518000,518000,0
|
|
20240502,131900,325251000,518000,518000,518000,518000,0
|
|
20240502,131800,325251000,518000,518000,518000,518000,0
|
|
20240502,131700,325251000,518000,518000,518000,518000,0
|
|
20240502,131600,325251000,518000,518000,518000,518000,0
|
|
20240502,131500,325251000,518000,518000,518000,518000,0
|
|
20240502,131400,325251000,518000,518000,518000,518000,0
|
|
20240502,131300,325251000,518000,518000,518000,518000,0
|
|
20240502,131200,325251000,518000,518000,518000,518000,0
|
|
20240502,131100,325251000,518000,518000,518000,518000,0
|
|
20240502,131000,325251000,518000,518000,518000,518000,0
|
|
20240502,130900,325251000,518000,518000,518000,518000,0
|
|
20240502,130800,325251000,518000,518000,518000,518000,0
|
|
20240502,130700,325251000,518000,518000,518000,518000,0
|
|
20240502,130600,325251000,518000,518000,518000,518000,0
|
|
20240502,130500,325251000,518000,518000,518000,518000,0
|
|
20240502,130400,325251000,518000,518000,518000,518000,0
|
|
20240502,130300,325251000,518000,518000,518000,518000,0
|
|
20240502,130200,325251000,518000,518000,518000,518000,0
|
|
20240502,130100,325251000,518000,518000,518000,518000,0
|
|
20240502,130000,325251000,518000,518000,518000,518000,1
|
|
20240502,125900,324733000,518000,518000,518000,518000,0
|
|
20240502,125800,324733000,518000,518000,518000,518000,0
|
|
20240502,125700,324733000,518000,518000,518000,518000,0
|
|
20240502,125600,324733000,518000,518000,518000,518000,0
|
|
20240502,125500,324733000,518000,518000,518000,518000,0
|
|
20240502,125400,324733000,518000,518000,518000,518000,0
|
|
20240502,125300,324733000,518000,518000,518000,518000,0
|
|
20240502,125200,324733000,518000,517000,518000,517000,11
|
|
20240502,125100,319045000,515000,515000,515000,515000,10
|
|
20240502,125000,313895000,515000,515000,515000,515000,0
|
|
20240502,124900,313895000,515000,515000,515000,515000,0
|
|
20240502,124800,313895000,515000,515000,515000,515000,15
|
|
20240502,124700,306170000,516000,516000,516000,516000,0
|
|
20240502,124600,306170000,516000,516000,516000,516000,0
|
|
20240502,124500,306170000,516000,516000,516000,516000,0
|
|
20240502,124400,306170000,516000,516000,516000,516000,0
|
|
20240502,124300,306170000,516000,516000,516000,516000,0
|
|
20240502,124200,306170000,516000,516000,516000,516000,1
|
|
20240502,124100,305654000,516000,516000,516000,516000,0
|
|
20240502,124000,305654000,516000,517000,517000,516000,2
|
|
20240502,123900,304621000,515000,515000,515000,515000,0
|
|
20240502,123800,304621000,515000,515000,515000,515000,0
|
|
20240502,123700,304621000,515000,515000,515000,515000,0
|
|
20240502,123600,304621000,515000,515000,515000,515000,0
|
|
20240502,123500,304621000,515000,515000,515000,515000,0
|
|
20240502,123400,304621000,515000,515000,515000,515000,0
|
|
20240502,123300,304621000,515000,515000,515000,515000,0
|
|
20240502,123200,304621000,515000,515000,515000,515000,0
|
|
20240502,123100,304621000,515000,515000,515000,515000,0
|
|
20240502,123000,304621000,515000,515000,515000,515000,0
|
|
20240502,122900,304621000,515000,515000,515000,515000,0
|
|
20240502,122800,304621000,515000,515000,515000,515000,9
|
|
20240502,122700,299986000,515000,515000,515000,515000,0
|
|
20240502,122600,299986000,515000,515000,515000,515000,0
|
|
20240502,122500,299986000,515000,515000,515000,515000,0
|
|
20240502,122400,299986000,515000,515000,515000,515000,0
|
|
20240502,122300,299986000,515000,515000,515000,515000,0
|
|
20240502,122200,299986000,515000,515000,515000,515000,0
|
|
20240502,122100,299986000,515000,515000,515000,515000,0
|
|
20240502,122000,299986000,515000,515000,515000,515000,0
|
|
20240502,121900,299986000,515000,515000,515000,515000,0
|
|
20240502,121800,299986000,515000,515000,515000,515000,0
|
|
20240502,121700,299986000,515000,515000,515000,515000,21
|
|
20240502,121600,289171000,516000,516000,516000,516000,0
|
|
20240502,121500,289171000,516000,516000,516000,516000,0
|
|
20240502,121400,289171000,516000,516000,516000,516000,0
|
|
20240502,121300,289171000,516000,516000,516000,516000,0
|
|
20240502,121200,289171000,516000,516000,516000,516000,0
|
|
20240502,121100,289171000,516000,516000,516000,516000,0
|
|
20240502,121000,289171000,516000,516000,516000,516000,0
|
|
20240502,120900,289171000,516000,516000,516000,516000,0
|
|
20240502,120800,289171000,516000,516000,516000,516000,0
|
|
20240502,120700,289171000,516000,516000,516000,516000,0
|
|
20240502,120600,289171000,516000,516000,516000,516000,0
|
|
20240502,120500,289171000,516000,516000,516000,516000,0
|
|
20240502,120400,289171000,516000,516000,516000,516000,0
|
|
20240502,120300,289171000,516000,516000,516000,516000,0
|
|
20240502,120200,289171000,516000,516000,516000,516000,2
|
|
20240502,120100,288139000,516000,516000,516000,516000,1
|
|
20240502,120000,287623000,516000,516000,516000,516000,0
|
|
20240502,115900,287623000,516000,516000,516000,516000,0
|
|
20240502,115800,287623000,516000,516000,516000,516000,0
|
|
20240502,115700,287623000,516000,516000,516000,516000,1
|
|
20240502,115600,287107000,516000,516000,516000,516000,0
|
|
20240502,115500,287107000,516000,516000,516000,516000,0
|
|
20240502,115400,287107000,516000,516000,516000,516000,0
|
|
20240502,115300,287107000,516000,516000,516000,516000,0
|
|
20240502,115200,287107000,516000,516000,516000,516000,0
|
|
20240502,115100,287107000,516000,516000,516000,516000,0
|
|
20240502,115000,287107000,516000,516000,516000,516000,0
|
|
20240502,114900,287107000,516000,516000,516000,516000,0
|
|
20240502,114800,287107000,516000,516000,516000,516000,0
|
|
20240502,114700,287107000,516000,516000,516000,516000,0
|
|
20240502,114600,287107000,516000,516000,516000,516000,0
|
|
20240502,114500,287107000,516000,516000,516000,516000,0
|
|
20240502,114400,287107000,516000,516000,516000,516000,0
|
|
20240502,114300,287107000,516000,516000,516000,516000,0
|
|
20240502,114200,287107000,516000,516000,516000,516000,0
|
|
20240502,114100,287107000,516000,516000,516000,516000,0
|
|
20240502,114000,287107000,516000,516000,516000,516000,13
|
|
20240502,113900,280399000,516000,516000,516000,516000,1
|
|
20240502,113800,279883000,516000,516000,516000,516000,1
|
|
20240502,113700,279367000,516000,516000,516000,516000,0
|
|
20240502,113600,279367000,516000,515000,516000,515000,6
|
|
20240502,113500,276275000,516000,516000,516000,516000,0
|
|
20240502,113400,276275000,516000,516000,516000,516000,0
|
|
20240502,113300,276275000,516000,516000,516000,516000,0
|
|
20240502,113200,276275000,516000,516000,516000,516000,0
|
|
20240502,113100,276275000,516000,516000,516000,516000,4
|
|
20240502,113000,274211000,516000,516000,516000,516000,1
|
|
20240502,112900,273695000,516000,516000,516000,516000,0
|
|
20240502,112800,273695000,516000,516000,516000,516000,0
|
|
20240502,112700,273695000,516000,516000,516000,516000,0
|
|
20240502,112600,273695000,516000,516000,516000,516000,0
|
|
20240502,112500,273695000,516000,516000,516000,516000,0
|
|
20240502,112400,273695000,516000,516000,516000,516000,1
|
|
20240502,112300,273179000,516000,516000,516000,516000,0
|
|
20240502,112200,273179000,516000,516000,516000,516000,0
|
|
20240502,112100,273179000,516000,516000,516000,516000,0
|
|
20240502,112000,273179000,516000,516000,516000,516000,0
|
|
20240502,111900,273179000,516000,516000,516000,516000,0
|
|
20240502,111800,273179000,516000,516000,516000,516000,1
|
|
20240502,111700,272663000,516000,516000,516000,516000,0
|
|
20240502,111600,272663000,516000,516000,516000,516000,0
|
|
20240502,111500,272663000,516000,516000,516000,516000,0
|
|
20240502,111400,272663000,516000,516000,516000,516000,0
|
|
20240502,111300,272663000,516000,516000,516000,516000,0
|
|
20240502,111200,272663000,516000,516000,516000,516000,0
|
|
20240502,111100,272663000,516000,516000,516000,516000,0
|
|
20240502,111000,272663000,516000,516000,516000,516000,0
|
|
20240502,110900,272663000,516000,516000,516000,516000,0
|
|
20240502,110800,272663000,516000,516000,516000,516000,0
|
|
20240502,110700,272663000,516000,516000,516000,516000,0
|
|
20240502,110600,272663000,516000,516000,516000,516000,0
|
|
20240502,110500,272663000,516000,516000,516000,516000,0
|
|
20240502,110400,272663000,516000,516000,516000,516000,0
|
|
20240502,110300,272663000,516000,516000,516000,516000,0
|
|
20240502,110200,272663000,516000,516000,516000,516000,0
|
|
20240502,110100,272663000,516000,516000,516000,516000,0
|
|
20240502,110000,272663000,516000,516000,516000,516000,10
|
|
20240502,105900,267503000,516000,516000,516000,516000,0
|
|
20240502,105800,267503000,516000,516000,516000,516000,0
|
|
20240502,105700,267503000,516000,516000,516000,516000,1
|
|
20240502,105600,266987000,515000,515000,515000,515000,1
|
|
20240502,105500,266472000,515000,515000,515000,515000,0
|
|
20240502,105400,266472000,515000,515000,515000,515000,0
|
|
20240502,105300,266472000,515000,514000,515000,514000,7
|
|
20240502,105200,262873000,515000,515000,515000,515000,0
|
|
20240502,105100,262873000,515000,515000,515000,515000,0
|
|
20240502,105000,262873000,515000,515000,515000,515000,0
|
|
20240502,104900,262873000,515000,515000,515000,515000,0
|
|
20240502,104800,262873000,515000,515000,515000,515000,0
|
|
20240502,104700,262873000,515000,515000,515000,515000,0
|
|
20240502,104600,262873000,515000,515000,515000,515000,0
|
|
20240502,104500,262873000,515000,515000,515000,515000,0
|
|
20240502,104400,262873000,515000,515000,515000,515000,0
|
|
20240502,104300,262873000,515000,515000,515000,515000,0
|
|
20240502,104200,262873000,515000,515000,515000,515000,1
|
|
20240502,104100,262358000,516000,516000,516000,516000,0
|
|
20240502,104000,262358000,516000,516000,516000,516000,0
|
|
20240502,103900,262358000,516000,516000,516000,516000,0
|
|
20240502,103800,262358000,516000,516000,516000,516000,0
|
|
20240502,103700,262358000,516000,516000,516000,516000,0
|
|
20240502,103600,262358000,516000,516000,516000,516000,0
|
|
20240502,103500,262358000,516000,516000,516000,516000,0
|
|
20240502,103400,262358000,516000,516000,516000,516000,0
|
|
20240502,103300,262358000,516000,516000,516000,516000,0
|
|
20240502,103200,262358000,516000,516000,516000,516000,0
|
|
20240502,103100,262358000,516000,516000,516000,516000,0
|
|
20240502,103000,262358000,516000,516000,516000,516000,0
|
|
20240502,102900,262358000,516000,516000,516000,516000,0
|
|
20240502,102800,262358000,516000,516000,516000,516000,0
|
|
20240502,102700,262358000,516000,516000,516000,516000,0
|
|
20240502,102600,262358000,516000,516000,516000,516000,0
|
|
20240502,102500,262358000,516000,516000,516000,516000,0
|
|
20240502,102400,262358000,516000,516000,516000,516000,0
|
|
20240502,102300,262358000,516000,516000,516000,516000,0
|
|
20240502,102200,262358000,516000,516000,516000,516000,0
|
|
20240502,102100,262358000,516000,516000,516000,516000,0
|
|
20240502,102000,262358000,516000,516000,516000,516000,0
|
|
20240502,101900,262358000,516000,516000,516000,516000,0
|
|
20240502,101800,262358000,516000,516000,516000,516000,0
|
|
20240502,101700,262358000,516000,516000,516000,516000,0
|
|
20240502,101600,262358000,516000,513000,516000,512000,29
|
|
20240502,101500,247481000,516000,516000,516000,516000,0
|
|
20240502,101400,247481000,516000,516000,516000,516000,0
|
|
20240502,101300,247481000,516000,516000,516000,516000,0
|
|
20240502,101200,247481000,516000,516000,516000,516000,11
|
|
20240502,101100,241805000,515000,515000,515000,515000,0
|
|
20240502,101000,241805000,515000,515000,515000,515000,2
|
|
20240502,100900,240775000,515000,515000,515000,515000,2
|
|
20240502,100800,239745000,514000,514000,514000,513000,84
|
|
20240502,100700,196636000,516000,516000,516000,516000,0
|
|
20240502,100600,196636000,516000,516000,516000,516000,0
|
|
20240502,100500,196636000,516000,513000,516000,513000,25
|
|
20240502,100400,183786000,516000,514000,516000,512000,53
|
|
20240502,100300,156597000,516000,516000,520000,516000,12
|
|
20240502,100200,150390000,516000,515000,517000,514000,35
|
|
20240502,100100,132379000,515000,515000,515000,515000,0
|
|
20240502,100000,132379000,515000,515000,515000,515000,0
|
|
20240502,095900,132379000,515000,517000,517000,515000,40
|
|
20240502,095800,111711000,518000,518000,518000,518000,0
|
|
20240502,095700,111711000,518000,518000,518000,518000,0
|
|
20240502,095600,111711000,518000,518000,518000,518000,0
|
|
20240502,095500,111711000,518000,518000,518000,518000,0
|
|
20240502,095400,111711000,518000,518000,518000,518000,0
|
|
20240502,095300,111711000,518000,518000,518000,518000,1
|
|
20240502,095200,111193000,518000,518000,518000,518000,0
|
|
20240502,095100,111193000,518000,518000,518000,518000,0
|
|
20240502,095000,111193000,518000,518000,518000,518000,0
|
|
20240502,094900,111193000,518000,518000,518000,518000,0
|
|
20240502,094800,111193000,518000,518000,518000,518000,0
|
|
20240502,094700,111193000,518000,518000,518000,518000,0
|
|
20240502,094600,111193000,518000,518000,518000,518000,0
|
|
20240502,094500,111193000,518000,518000,518000,518000,0
|
|
20240502,094400,111193000,518000,518000,518000,518000,1
|
|
20240502,094300,110675000,517000,517000,517000,517000,0
|
|
20240502,094200,110675000,517000,517000,517000,517000,21
|
|
20240502,094100,99818000,516000,516000,516000,516000,2
|
|
20240502,094000,98786000,518000,518000,518000,518000,3
|
|
20240502,093900,97232000,516000,516000,516000,516000,0
|
|
20240502,093800,97232000,516000,516000,516000,516000,0
|
|
20240502,093700,97232000,516000,517000,517000,515000,59
|
|
20240502,093600,66814000,516000,516000,516000,516000,0
|
|
20240502,093500,66814000,516000,516000,516000,516000,0
|
|
20240502,093400,66814000,516000,516000,516000,516000,0
|
|
20240502,093300,66814000,516000,516000,516000,516000,0
|
|
20240502,093200,66814000,516000,516000,516000,516000,0
|
|
20240502,093100,66814000,516000,518000,518000,516000,43
|
|
20240502,093000,44569000,521000,521000,521000,521000,0
|
|
20240502,092900,44569000,521000,521000,521000,521000,1
|
|
20240502,092800,44048000,520000,520000,520000,520000,4
|
|
20240502,092700,41968000,520000,520000,520000,520000,0
|
|
20240502,092600,41968000,520000,520000,520000,520000,1
|
|
20240502,092500,41448000,520000,520000,520000,520000,0
|
|
20240502,092400,41448000,520000,520000,520000,520000,0
|
|
20240502,092300,41448000,520000,520000,520000,520000,0
|
|
20240502,092200,41448000,520000,520000,520000,520000,0
|
|
20240502,092100,41448000,520000,520000,520000,520000,0
|
|
20240502,092000,41448000,520000,520000,520000,520000,0
|
|
20240502,091900,41448000,520000,520000,520000,520000,0
|
|
20240502,091800,41448000,520000,520000,520000,520000,0
|
|
20240502,091700,41448000,520000,520000,520000,520000,0
|
|
20240502,091600,41448000,520000,520000,520000,520000,0
|
|
20240502,091500,41448000,520000,520000,520000,520000,0
|
|
20240502,091400,41448000,520000,520000,520000,520000,0
|
|
20240502,091300,41448000,520000,520000,520000,520000,0
|
|
20240502,091200,41448000,520000,520000,520000,520000,0
|
|
20240502,091100,41448000,520000,520000,520000,520000,0
|
|
20240502,091000,41448000,520000,520000,520000,519000,4
|
|
20240502,090900,39369000,518000,518000,518000,518000,60
|
|
20240502,090800,8289000,518000,518000,518000,518000,0
|
|
20240502,090700,8289000,518000,518000,518000,518000,3
|
|
20240502,090600,6735000,518000,518000,518000,518000,0
|
|
20240502,090500,6735000,518000,518000,518000,518000,10
|
|
20240502,090400,1555000,518000,518000,518000,518000,0
|
|
20240502,090300,1555000,518000,518000,518000,518000,0
|
|
20240502,090200,1555000,518000,520000,520000,518000,2
|
|
20240502,090100,517000,517000,517000,517000,517000,0
|
|
20240502,090000,517000,517000,517000,517000,517000,1
|