689 lines
38 KiB
CSV
689 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,202600,3343984000,444500,444500,444500,444500,4839
|
|
20230531,202500,3343984000,444500,444500,444500,444500,0
|
|
20230531,202400,3343984000,444500,444500,444500,444500,0
|
|
20230531,202300,3343984000,444500,444500,444500,444500,0
|
|
20230531,202200,3343984000,444500,444500,444500,444500,0
|
|
20230531,202100,3343984000,444500,444500,444500,444500,0
|
|
20230531,202000,3343984000,444500,444500,444500,444500,0
|
|
20230531,201900,3343984000,444500,444500,444500,444500,0
|
|
20230531,201800,3343984000,444500,444500,444500,444500,0
|
|
20230531,201700,3343984000,444500,444500,444500,444500,0
|
|
20230531,201600,3343984000,444500,444500,444500,444500,0
|
|
20230531,201500,3343984000,444500,444500,444500,444500,0
|
|
20230531,201400,3343984000,444500,444500,444500,444500,0
|
|
20230531,201300,3343984000,444500,444500,444500,444500,0
|
|
20230531,201200,3343984000,444500,444500,444500,444500,0
|
|
20230531,201100,3343984000,444500,444500,444500,444500,0
|
|
20230531,201000,3343984000,444500,444500,444500,444500,0
|
|
20230531,200900,3343984000,444500,444500,444500,444500,0
|
|
20230531,200800,3343984000,444500,444500,444500,444500,0
|
|
20230531,200700,3343984000,444500,444500,444500,444500,0
|
|
20230531,200600,3343984000,444500,444500,444500,444500,0
|
|
20230531,200500,3343984000,444500,444500,444500,444500,0
|
|
20230531,200400,3343984000,444500,444500,444500,444500,0
|
|
20230531,200300,3343984000,444500,444500,444500,444500,0
|
|
20230531,200200,3343984000,444500,444500,444500,444500,0
|
|
20230531,200100,3343984000,444500,444500,444500,444500,0
|
|
20230531,200000,3343984000,444500,444500,444500,444500,0
|
|
20230531,195900,3343984000,444500,444500,444500,444500,0
|
|
20230531,195800,3343984000,444500,444500,444500,444500,0
|
|
20230531,195700,3343984000,444500,444500,444500,444500,0
|
|
20230531,195600,3343984000,444500,444500,444500,444500,4839
|
|
20230531,195500,3343984000,444500,444500,444500,444500,0
|
|
20230531,195400,3343984000,444500,444500,444500,444500,0
|
|
20230531,195300,3343984000,444500,444500,444500,444500,0
|
|
20230531,195200,3343984000,444500,444500,444500,444500,0
|
|
20230531,195100,3343984000,444500,444500,444500,444500,0
|
|
20230531,195000,3343984000,444500,444500,444500,444500,0
|
|
20230531,194900,3343984000,444500,444500,444500,444500,0
|
|
20230531,194800,3343984000,444500,444500,444500,444500,0
|
|
20230531,194700,3343984000,444500,444500,444500,444500,0
|
|
20230531,194600,3343984000,444500,444500,444500,444500,0
|
|
20230531,194500,3343984000,444500,444500,444500,444500,0
|
|
20230531,194400,3343984000,444500,444500,444500,444500,0
|
|
20230531,194300,3343984000,444500,444500,444500,444500,0
|
|
20230531,194200,3343984000,444500,444500,444500,444500,0
|
|
20230531,194100,3343984000,444500,444500,444500,444500,0
|
|
20230531,194000,3343984000,444500,444500,444500,444500,0
|
|
20230531,193900,3343984000,444500,444500,444500,444500,0
|
|
20230531,193800,3343984000,444500,444500,444500,444500,0
|
|
20230531,193700,3343984000,444500,444500,444500,444500,0
|
|
20230531,193600,3343984000,444500,444500,444500,444500,0
|
|
20230531,193500,3343984000,444500,444500,444500,444500,0
|
|
20230531,193400,3343984000,444500,444500,444500,444500,0
|
|
20230531,193300,3343984000,444500,444500,444500,444500,0
|
|
20230531,193200,3343984000,444500,444500,444500,444500,0
|
|
20230531,193100,3343984000,444500,444500,444500,444500,0
|
|
20230531,193000,3343984000,444500,444500,444500,444500,0
|
|
20230531,192900,3343984000,444500,444500,444500,444500,0
|
|
20230531,192800,3343984000,444500,444500,444500,444500,0
|
|
20230531,192700,3343984000,444500,444500,444500,444500,0
|
|
20230531,192600,3343984000,444500,444500,444500,444500,4839
|
|
20230531,192500,3343984000,444500,444500,444500,444500,0
|
|
20230531,192400,3343984000,444500,444500,444500,444500,0
|
|
20230531,192300,3343984000,444500,444500,444500,444500,0
|
|
20230531,192200,3343984000,444500,444500,444500,444500,0
|
|
20230531,192100,3343984000,444500,444500,444500,444500,0
|
|
20230531,192000,3343984000,444500,444500,444500,444500,0
|
|
20230531,191900,3343984000,444500,444500,444500,444500,0
|
|
20230531,191800,3343984000,444500,444500,444500,444500,0
|
|
20230531,191700,3343984000,444500,444500,444500,444500,0
|
|
20230531,191600,3343984000,444500,444500,444500,444500,0
|
|
20230531,191500,3343984000,444500,444500,444500,444500,0
|
|
20230531,191400,3343984000,444500,444500,444500,444500,0
|
|
20230531,191300,3343984000,444500,444500,444500,444500,0
|
|
20230531,191200,3343984000,444500,444500,444500,444500,0
|
|
20230531,191100,3343984000,444500,444500,444500,444500,0
|
|
20230531,191000,3343984000,444500,444500,444500,444500,0
|
|
20230531,190900,3343984000,444500,444500,444500,444500,0
|
|
20230531,190800,3343984000,444500,444500,444500,444500,0
|
|
20230531,190700,3343984000,444500,444500,444500,444500,0
|
|
20230531,190600,3343984000,444500,444500,444500,444500,0
|
|
20230531,190500,3343984000,444500,444500,444500,444500,0
|
|
20230531,190400,3343984000,444500,444500,444500,444500,0
|
|
20230531,190300,3343984000,444500,444500,444500,444500,0
|
|
20230531,190200,3343984000,444500,444500,444500,444500,0
|
|
20230531,190100,3343984000,444500,444500,444500,444500,0
|
|
20230531,190000,3343984000,444500,444500,444500,444500,0
|
|
20230531,185900,3343984000,444500,444500,444500,444500,0
|
|
20230531,185800,3343984000,444500,444500,444500,444500,0
|
|
20230531,185700,3343984000,444500,444500,444500,444500,0
|
|
20230531,185600,3343984000,444500,444500,444500,444500,4839
|
|
20230531,185500,3343984000,444500,444500,444500,444500,0
|
|
20230531,185400,3343984000,444500,444500,444500,444500,0
|
|
20230531,185300,3343984000,444500,444500,444500,444500,0
|
|
20230531,185200,3343984000,444500,444500,444500,444500,0
|
|
20230531,185100,3343984000,444500,444500,444500,444500,0
|
|
20230531,185000,3343984000,444500,444500,444500,444500,0
|
|
20230531,184900,3343984000,444500,444500,444500,444500,0
|
|
20230531,184800,3343984000,444500,444500,444500,444500,0
|
|
20230531,184700,3343984000,444500,444500,444500,444500,0
|
|
20230531,184600,3343984000,444500,444500,444500,444500,0
|
|
20230531,184500,3343984000,444500,444500,444500,444500,0
|
|
20230531,184400,3343984000,444500,444500,444500,444500,0
|
|
20230531,184300,3343984000,444500,444500,444500,444500,0
|
|
20230531,184200,3343984000,444500,444500,444500,444500,0
|
|
20230531,184100,3343984000,444500,444500,444500,444500,0
|
|
20230531,184000,3343984000,444500,444500,444500,444500,0
|
|
20230531,183900,3343984000,444500,444500,444500,444500,0
|
|
20230531,183800,3343984000,444500,444500,444500,444500,0
|
|
20230531,183700,3343984000,444500,444500,444500,444500,0
|
|
20230531,183600,3343984000,444500,444500,444500,444500,0
|
|
20230531,183500,3343984000,444500,444500,444500,444500,0
|
|
20230531,183400,3343984000,444500,444500,444500,444500,0
|
|
20230531,183300,3343984000,444500,444500,444500,444500,0
|
|
20230531,183200,3343984000,444500,444500,444500,444500,0
|
|
20230531,183100,3343984000,444500,444500,444500,444500,0
|
|
20230531,183000,3343984000,444500,444500,444500,444500,0
|
|
20230531,182900,3343984000,444500,444500,444500,444500,0
|
|
20230531,182800,3343984000,444500,444500,444500,444500,0
|
|
20230531,182700,3343984000,444500,444500,444500,444500,0
|
|
20230531,182600,3343984000,444500,444500,444500,444500,4839
|
|
20230531,182500,3343984000,444500,444500,444500,444500,0
|
|
20230531,182400,3343984000,444500,444500,444500,444500,0
|
|
20230531,182300,3343984000,444500,444500,444500,444500,0
|
|
20230531,182200,3343984000,444500,444500,444500,444500,0
|
|
20230531,182100,3343984000,444500,444500,444500,444500,0
|
|
20230531,182000,3343984000,444500,444500,444500,444500,0
|
|
20230531,181900,3343984000,444500,444500,444500,444500,0
|
|
20230531,181800,3343984000,444500,444500,444500,444500,0
|
|
20230531,181700,3343984000,444500,444500,444500,444500,0
|
|
20230531,181600,3343984000,444500,444500,444500,444500,0
|
|
20230531,181500,3343984000,444500,444500,444500,444500,0
|
|
20230531,181400,3343984000,444500,444500,444500,444500,0
|
|
20230531,181300,3343984000,444500,444500,444500,444500,0
|
|
20230531,181200,3343984000,444500,444500,444500,444500,0
|
|
20230531,181100,3343984000,444500,444500,444500,444500,0
|
|
20230531,181000,3343984000,444500,444500,444500,444500,0
|
|
20230531,180900,3343984000,444500,444500,444500,444500,0
|
|
20230531,180800,3343984000,444500,444500,444500,444500,0
|
|
20230531,180700,3343984000,444500,444500,444500,444500,0
|
|
20230531,180600,3343984000,444500,444500,444500,444500,0
|
|
20230531,180500,3343984000,444500,444500,444500,444500,0
|
|
20230531,180400,3343984000,444500,444500,444500,444500,0
|
|
20230531,180300,3343984000,444500,444500,444500,444500,0
|
|
20230531,180200,3343984000,444500,444500,444500,444500,0
|
|
20230531,180100,3343984000,444500,444500,444500,444500,0
|
|
20230531,180000,3343984000,444500,444500,444500,444500,0
|
|
20230531,175900,3343984000,444500,444500,444500,444500,0
|
|
20230531,175800,3343984000,444500,444500,444500,444500,0
|
|
20230531,175700,3343984000,444500,444500,444500,444500,0
|
|
20230531,175600,3343984000,444500,444500,444500,444500,4839
|
|
20230531,175500,3343984000,444500,444500,444500,444500,0
|
|
20230531,175400,3343984000,444500,444500,444500,444500,0
|
|
20230531,175300,3343984000,444500,444500,444500,444500,0
|
|
20230531,175200,3343984000,444500,444500,444500,444500,0
|
|
20230531,175100,3343984000,444500,444500,444500,444500,0
|
|
20230531,175000,3343984000,444500,444500,444500,444500,0
|
|
20230531,174900,3343984000,444500,444500,444500,444500,0
|
|
20230531,174800,3343984000,444500,444500,444500,444500,0
|
|
20230531,174700,3343984000,444500,444500,444500,444500,0
|
|
20230531,174600,3343984000,444500,444500,444500,444500,0
|
|
20230531,174500,3343984000,444500,444500,444500,444500,0
|
|
20230531,174400,3343984000,444500,444500,444500,444500,0
|
|
20230531,174300,3343984000,444500,444500,444500,444500,0
|
|
20230531,174200,3343984000,444500,444500,444500,444500,0
|
|
20230531,174100,3343984000,444500,444500,444500,444500,0
|
|
20230531,174000,3343984000,444500,444500,444500,444500,0
|
|
20230531,173900,3343984000,444500,444500,444500,444500,0
|
|
20230531,173800,3343984000,444500,444500,444500,444500,0
|
|
20230531,173700,3343984000,444500,444500,444500,444500,0
|
|
20230531,173600,3343984000,444500,444500,444500,444500,0
|
|
20230531,173500,3343984000,444500,444500,444500,444500,0
|
|
20230531,173400,3343984000,444500,444500,444500,444500,0
|
|
20230531,173300,3343984000,444500,444500,444500,444500,0
|
|
20230531,173200,3343984000,444500,444500,444500,444500,0
|
|
20230531,173100,3343984000,444500,444500,444500,444500,0
|
|
20230531,173000,3343984000,444500,444500,444500,444500,0
|
|
20230531,172900,3343984000,444500,444500,444500,444500,0
|
|
20230531,172800,3343984000,444500,444500,444500,444500,0
|
|
20230531,172700,3343984000,444500,444500,444500,444500,0
|
|
20230531,172600,3343984000,444500,444500,444500,444500,4839
|
|
20230531,172500,3343984000,444500,444500,444500,444500,0
|
|
20230531,172400,3343984000,444500,444500,444500,444500,0
|
|
20230531,172300,3343984000,444500,444500,444500,444500,0
|
|
20230531,172200,3343984000,444500,444500,444500,444500,0
|
|
20230531,172100,3343984000,444500,444500,444500,444500,0
|
|
20230531,172000,3343984000,444500,444500,444500,444500,0
|
|
20230531,171900,3343984000,444500,444500,444500,444500,0
|
|
20230531,171800,3343984000,444500,444500,444500,444500,0
|
|
20230531,171700,3343984000,444500,444500,444500,444500,0
|
|
20230531,171600,3343984000,444500,444500,444500,444500,0
|
|
20230531,171500,3343984000,444500,444500,444500,444500,0
|
|
20230531,171400,3343984000,444500,444500,444500,444500,0
|
|
20230531,171300,3343984000,444500,444500,444500,444500,0
|
|
20230531,171200,3343984000,444500,444500,444500,444500,0
|
|
20230531,171100,3343984000,444500,444500,444500,444500,0
|
|
20230531,171000,3343984000,444500,444500,444500,444500,0
|
|
20230531,170900,3343984000,444500,444500,444500,444500,0
|
|
20230531,170800,3343984000,444500,444500,444500,444500,0
|
|
20230531,170700,3343984000,444500,444500,444500,444500,0
|
|
20230531,170600,3343984000,444500,444500,444500,444500,0
|
|
20230531,170500,3343984000,444500,444500,444500,444500,0
|
|
20230531,170400,3343984000,444500,444500,444500,444500,0
|
|
20230531,170300,3343984000,444500,444500,444500,444500,0
|
|
20230531,170200,3343984000,444500,444500,444500,444500,0
|
|
20230531,170100,3343984000,444500,444500,444500,444500,0
|
|
20230531,170000,3343984000,444500,444500,444500,444500,0
|
|
20230531,165900,3343984000,444500,444500,444500,444500,0
|
|
20230531,165800,3343984000,444500,444500,444500,444500,0
|
|
20230531,165700,3343984000,444500,444500,444500,444500,0
|
|
20230531,165600,3343984000,444500,444500,444500,444500,4839
|
|
20230531,165500,3343984000,444500,444500,444500,444500,0
|
|
20230531,165400,3343984000,444500,444500,444500,444500,0
|
|
20230531,165300,3343984000,444500,444500,444500,444500,0
|
|
20230531,165200,3343984000,444500,444500,444500,444500,0
|
|
20230531,165100,3343984000,444500,444500,444500,444500,0
|
|
20230531,165000,3343984000,444500,444500,444500,444500,0
|
|
20230531,164900,3343984000,444500,444500,444500,444500,0
|
|
20230531,164800,3343984000,444500,444500,444500,444500,0
|
|
20230531,164700,3343984000,444500,444500,444500,444500,0
|
|
20230531,164600,3343984000,444500,444500,444500,444500,0
|
|
20230531,164500,3343984000,444500,444500,444500,444500,0
|
|
20230531,164400,3343984000,444500,444500,444500,444500,0
|
|
20230531,164300,3343984000,444500,444500,444500,444500,0
|
|
20230531,164200,3343984000,444500,444500,444500,444500,0
|
|
20230531,164100,3343984000,444500,444500,444500,444500,0
|
|
20230531,164000,3343984000,444500,444500,444500,444500,0
|
|
20230531,163900,3343984000,444500,444500,444500,444500,0
|
|
20230531,163800,3343984000,444500,444500,444500,444500,0
|
|
20230531,163700,3343984000,444500,444500,444500,444500,0
|
|
20230531,163600,3343984000,444500,444500,444500,444500,0
|
|
20230531,163500,3343984000,444500,444500,444500,444500,0
|
|
20230531,163400,3343984000,444500,444500,444500,444500,0
|
|
20230531,163300,3343984000,444500,444500,444500,444500,0
|
|
20230531,163200,3343984000,444500,444500,444500,444500,0
|
|
20230531,163100,3343984000,444500,444500,444500,444500,0
|
|
20230531,163000,3343984000,444500,444500,444500,444500,0
|
|
20230531,162900,3343984000,444500,444500,444500,444500,0
|
|
20230531,162800,3343984000,444500,444500,444500,444500,0
|
|
20230531,162700,3343984000,444500,444500,444500,444500,0
|
|
20230531,162600,3343984000,444500,444500,444500,444500,4839
|
|
20230531,162500,3343984000,444500,444500,444500,444500,0
|
|
20230531,162400,3343984000,444500,444500,444500,444500,0
|
|
20230531,162300,3343984000,444500,444500,444500,444500,0
|
|
20230531,162200,3343984000,444500,444500,444500,444500,0
|
|
20230531,162100,3343984000,444500,444500,444500,444500,0
|
|
20230531,162000,3343984000,444500,444500,444500,444500,0
|
|
20230531,161900,3343984000,444500,444500,444500,444500,0
|
|
20230531,161800,3343984000,444500,444500,444500,444500,0
|
|
20230531,161700,3343984000,444500,444500,444500,444500,0
|
|
20230531,161600,3343984000,444500,444500,444500,444500,0
|
|
20230531,161500,3343984000,444500,444500,444500,444500,0
|
|
20230531,161400,3343984000,444500,444500,444500,444500,0
|
|
20230531,161300,3343984000,444500,444500,444500,444500,0
|
|
20230531,161200,3343984000,444500,444500,444500,444500,0
|
|
20230531,161100,3343984000,444500,444500,444500,444500,0
|
|
20230531,161000,3343984000,444500,444500,444500,444500,0
|
|
20230531,160900,3343984000,444500,444500,444500,444500,0
|
|
20230531,160800,3343984000,444500,444500,444500,444500,0
|
|
20230531,160700,3343984000,444500,444500,444500,444500,0
|
|
20230531,160600,3343984000,444500,444500,444500,444500,0
|
|
20230531,160500,3343984000,444500,444500,444500,444500,0
|
|
20230531,160400,3343984000,444500,444500,444500,444500,0
|
|
20230531,160300,3343984000,444500,444500,444500,444500,0
|
|
20230531,160200,3343984000,444500,444500,444500,444500,0
|
|
20230531,160100,3343984000,444500,444500,444500,444500,0
|
|
20230531,160000,3343984000,444500,444500,444500,444500,0
|
|
20230531,155900,3343984000,444500,444500,444500,444500,0
|
|
20230531,155800,3343984000,444500,444500,444500,444500,0
|
|
20230531,155700,3343984000,444500,444500,444500,444500,0
|
|
20230531,155600,3343984000,444500,444500,444500,444500,4839
|
|
20230531,155500,3343984000,444500,444500,444500,444500,0
|
|
20230531,155400,3343984000,444500,444500,444500,444500,0
|
|
20230531,155300,3343984000,444500,444500,444500,444500,0
|
|
20230531,155200,3343984000,444500,444500,444500,444500,0
|
|
20230531,155100,3343984000,444500,444500,444500,444500,0
|
|
20230531,155000,3343984000,444500,444500,444500,444500,0
|
|
20230531,154900,3343984000,444500,444500,444500,444500,0
|
|
20230531,154800,3343984000,444500,444500,444500,444500,0
|
|
20230531,154700,3343984000,444500,444500,444500,444500,0
|
|
20230531,154600,3343984000,444500,444500,444500,444500,0
|
|
20230531,154500,3343984000,444500,444500,444500,444500,0
|
|
20230531,154400,3343984000,444500,444500,444500,444500,0
|
|
20230531,154300,3343984000,444500,444500,444500,444500,0
|
|
20230531,154200,3343984000,444500,444500,444500,444500,0
|
|
20230531,154100,3343984000,444500,444500,444500,444500,0
|
|
20230531,154000,3343984000,444500,444500,444500,444500,0
|
|
20230531,153900,3343984000,444500,444500,444500,444500,0
|
|
20230531,153800,3343984000,444500,444500,444500,444500,0
|
|
20230531,153700,3343984000,444500,444500,444500,444500,0
|
|
20230531,153600,3343984000,444500,444500,444500,444500,0
|
|
20230531,153500,3343984000,444500,444500,444500,444500,0
|
|
20230531,153400,3343984000,444500,444500,444500,444500,0
|
|
20230531,153300,3343984000,444500,444500,444500,444500,0
|
|
20230531,153200,3343984000,444500,444500,444500,444500,0
|
|
20230531,153100,3343984000,444500,444500,444500,444500,0
|
|
20230531,153000,3343984000,444500,444500,444500,444500,4839
|
|
20230531,152900,1193048500,444000,444000,444000,444000,0
|
|
20230531,152800,1193048500,444000,444000,444000,444000,0
|
|
20230531,152700,1193048500,444000,444000,444000,444000,0
|
|
20230531,152600,1193048500,444000,444000,444000,444000,0
|
|
20230531,152500,1193048500,444000,444000,444000,444000,0
|
|
20230531,152400,1193048500,444000,444000,444000,444000,0
|
|
20230531,152300,1193048500,444000,444000,444000,444000,0
|
|
20230531,152200,1193048500,444000,444000,444000,444000,0
|
|
20230531,152100,1193048500,444000,444000,444000,444000,0
|
|
20230531,152000,1193048500,444000,444000,444000,444000,0
|
|
20230531,151900,1193048500,444000,444000,444500,444000,38
|
|
20230531,151800,1176163000,444000,444000,444500,444000,11
|
|
20230531,151700,1171278500,444000,444000,444500,444000,13
|
|
20230531,151600,1165506000,444000,444500,444500,444000,23
|
|
20230531,151500,1155288500,444000,444000,444500,444000,17
|
|
20230531,151400,1147740000,444000,444500,444500,444000,13
|
|
20230531,151300,1141965500,444500,444500,445000,444500,19
|
|
20230531,151200,1133518500,444500,444500,444500,444500,15
|
|
20230531,151100,1126851000,444500,444500,444500,444500,13
|
|
20230531,151000,1121072500,444500,444500,444500,444500,29
|
|
20230531,150900,1108182000,445000,444500,445000,444500,9
|
|
20230531,150800,1104180500,444500,445000,445000,444500,12
|
|
20230531,150700,1098846000,444500,444500,445000,444500,38
|
|
20230531,150600,1081951000,444500,445000,445000,444500,8
|
|
20230531,150500,1078394500,444500,444500,444500,444500,3
|
|
20230531,150400,1077061000,444500,445000,445000,444500,40
|
|
20230531,150300,1059280000,444500,444500,444500,444500,2
|
|
20230531,150200,1058391000,444500,445000,445000,444500,44
|
|
20230531,150100,1038813000,445000,445000,445500,445000,28
|
|
20230531,150000,1026352500,445000,445000,445500,445000,12
|
|
20230531,145900,1021012000,445000,445000,445000,445000,5
|
|
20230531,145800,1018787000,445000,445000,445500,445000,18
|
|
20230531,145700,1010775500,445000,445000,445500,445000,5
|
|
20230531,145600,1008550000,445000,445000,445000,445000,5
|
|
20230531,145500,1006325000,445000,445000,445000,445000,3
|
|
20230531,145400,1004990000,445000,445500,445500,445000,18
|
|
20230531,145300,996973000,445000,445000,445000,445000,1
|
|
20230531,145200,996528000,445000,445000,445500,445000,14
|
|
20230531,145100,990297000,445000,445000,445000,445000,7
|
|
20230531,145000,987182000,445000,445000,445500,445000,6
|
|
20230531,144900,984510500,445000,445500,446000,445000,27
|
|
20230531,144800,972483500,445500,445500,445500,445500,4
|
|
20230531,144700,970701500,445500,445500,445500,445500,8
|
|
20230531,144600,967137500,445500,445500,446000,445500,4
|
|
20230531,144500,965354500,445500,445500,445500,445500,5
|
|
20230531,144400,963127000,445500,445500,445500,445500,7
|
|
20230531,144300,960008500,445500,445500,445500,445500,5
|
|
20230531,144200,957781000,445500,445500,445500,445500,10
|
|
20230531,144100,953326000,445500,445500,445500,445500,3
|
|
20230531,144000,951989500,445500,445500,446000,445500,7
|
|
20230531,143900,948869500,445500,445500,445500,445500,7
|
|
20230531,143800,945751000,445500,445500,445500,445500,6
|
|
20230531,143700,943078000,445500,445500,445500,445500,6
|
|
20230531,143600,940405000,445500,445500,445500,445500,3
|
|
20230531,143500,939068500,445500,446500,446500,445500,306
|
|
20230531,143400,802570500,447000,446500,447000,446500,5
|
|
20230531,143300,800337500,446500,446500,446500,446500,4
|
|
20230531,143200,798551500,446500,446500,446500,446500,6
|
|
20230531,143100,795872500,446500,446500,447000,446500,7
|
|
20230531,143000,792746500,446500,446500,447000,446500,5
|
|
20230531,142900,790513500,446500,446500,446500,446500,5
|
|
20230531,142800,788281000,446500,446500,446500,446500,4
|
|
20230531,142700,786495000,446500,447000,447000,446500,141
|
|
20230531,142600,723469500,447000,447000,447000,447000,9
|
|
20230531,142500,719446500,447000,447000,447000,447000,2
|
|
20230531,142400,718552500,447000,447000,447000,447000,3
|
|
20230531,142300,717211500,447000,447000,447000,447000,2
|
|
20230531,142200,716317500,447000,447000,447000,447000,3
|
|
20230531,142100,714976500,447000,447000,447000,447000,4
|
|
20230531,142000,713188500,447000,447500,447500,447000,25
|
|
20230531,141900,702001500,447000,447000,447500,447000,9
|
|
20230531,141800,697977000,447500,447000,447500,447000,5
|
|
20230531,141700,695741000,447000,447000,447000,447000,3
|
|
20230531,141600,694400000,447500,447000,447500,447000,5
|
|
20230531,141500,692164000,447000,447000,447000,447000,3
|
|
20230531,141400,690823000,447000,447000,447500,447000,30
|
|
20230531,141300,677399500,447500,447000,447500,447000,7
|
|
20230531,141200,674269000,447000,447000,447000,447000,3
|
|
20230531,141100,672928000,447000,447000,447000,447000,5
|
|
20230531,141000,670693000,447000,447500,447500,447000,6
|
|
20230531,140900,668009500,447000,447000,447000,447000,4
|
|
20230531,140800,666221500,447000,447000,447000,447000,2
|
|
20230531,140700,665327500,447000,447000,447000,447000,2
|
|
20230531,140600,664433500,447500,447500,447500,447000,13
|
|
20230531,140500,658618500,447000,447000,447500,447000,4
|
|
20230531,140400,656829500,447000,447000,447000,447000,3
|
|
20230531,140300,655488500,447500,447000,447500,447000,19
|
|
20230531,140200,646987000,447000,447500,447500,447000,4
|
|
20230531,140100,645198500,447500,447500,447500,447000,7
|
|
20230531,140000,642068000,447500,447500,447500,447500,2
|
|
20230531,135900,641173000,447500,447500,447500,447500,23
|
|
20230531,135800,630880500,447500,447500,447500,447500,0
|
|
20230531,135700,630880500,447500,447500,447500,447500,3
|
|
20230531,135600,629538000,447500,447500,447500,447500,2
|
|
20230531,135500,628643000,448500,448000,448500,447500,21
|
|
20230531,135400,619235000,447500,447500,447500,447500,6
|
|
20230531,135300,616550000,447500,447500,447500,447500,3
|
|
20230531,135200,615207500,447500,447500,447500,447500,3
|
|
20230531,135100,613865000,447500,447500,447500,447500,3
|
|
20230531,135000,612522500,447500,447500,447500,447500,2
|
|
20230531,134900,611627500,447500,447500,447500,447500,2
|
|
20230531,134800,610732500,447500,447500,447500,447500,4
|
|
20230531,134700,608942500,447500,447500,448000,447500,4
|
|
20230531,134600,607151500,448000,447500,448000,447500,4
|
|
20230531,134500,605360000,447500,447500,447500,447500,3
|
|
20230531,134400,604017500,447500,447500,447500,447500,1
|
|
20230531,134300,603570000,447500,447500,447500,447500,4
|
|
20230531,134200,601780000,448000,448000,448000,448000,15
|
|
20230531,134100,595060000,447500,447500,447500,447500,3
|
|
20230531,134000,593717500,447500,448000,448000,447500,8
|
|
20230531,133900,590136000,448000,448000,448000,448000,3
|
|
20230531,133800,588792000,448000,448000,448000,448000,3
|
|
20230531,133700,587448000,448000,448000,448000,448000,0
|
|
20230531,133600,587448000,448000,448000,448000,448000,2
|
|
20230531,133500,586552000,448500,448500,448500,448000,11
|
|
20230531,133400,581619000,448000,448000,448000,448000,1
|
|
20230531,133300,581171000,448000,448000,448000,448000,3
|
|
20230531,133200,579827000,448500,448500,448500,448500,1
|
|
20230531,133100,579378500,449000,449000,449000,449000,0
|
|
20230531,133000,579378500,449000,448500,449000,448000,6
|
|
20230531,132900,576688000,448500,448500,448500,448500,1
|
|
20230531,132800,576239500,448500,448500,448500,448500,0
|
|
20230531,132700,576239500,448500,448500,448500,448500,0
|
|
20230531,132600,576239500,448500,448500,448500,448500,3
|
|
20230531,132500,574894000,448500,448500,448500,448500,1
|
|
20230531,132400,574445500,448500,448500,448500,448500,19
|
|
20230531,132300,565924000,449000,449000,449000,449000,1
|
|
20230531,132200,565475000,448500,448500,449000,448500,3
|
|
20230531,132100,564129000,449000,449000,449000,449000,2
|
|
20230531,132000,563231000,449000,449000,449000,449000,5
|
|
20230531,131900,560986000,448500,448500,448500,448500,1
|
|
20230531,131800,560537500,448500,448500,448500,448500,1
|
|
20230531,131700,560089000,449000,449000,449000,449000,1
|
|
20230531,131600,559640000,449000,449000,449000,449000,3
|
|
20230531,131500,558293000,448500,448500,448500,448500,26
|
|
20230531,131400,546632000,448500,448000,448500,448000,9
|
|
20230531,131300,542597000,448500,448000,448500,448000,35
|
|
20230531,131200,526913000,447500,447500,447500,447500,5
|
|
20230531,131100,524675500,448000,448000,448000,448000,10
|
|
20230531,131000,520195500,447500,447500,448000,447500,6
|
|
20230531,130900,517509500,447500,447500,447500,447500,1
|
|
20230531,130800,517062000,448000,448000,448000,448000,0
|
|
20230531,130700,517062000,448000,447500,448000,447500,5
|
|
20230531,130600,514823500,448000,448000,448000,448000,10
|
|
20230531,130500,510343500,447500,447500,447500,447500,1
|
|
20230531,130400,509896000,447500,447500,447500,447500,0
|
|
20230531,130300,509896000,447500,447500,447500,447500,3
|
|
20230531,130200,508553500,448000,448000,448000,448000,1
|
|
20230531,130100,508105500,447500,448000,448000,447500,4
|
|
20230531,130000,506314500,448000,447500,448000,447500,5
|
|
20230531,125900,504075000,447500,447500,447500,447500,3
|
|
20230531,125800,502732500,448000,448000,448000,448000,3
|
|
20230531,125700,501388500,447500,447500,447500,447500,2
|
|
20230531,125600,500493500,447500,447500,447500,447500,0
|
|
20230531,125500,500493500,447500,447500,447500,447500,2
|
|
20230531,125400,499598500,447500,447500,447500,447500,1
|
|
20230531,125300,499151000,447500,447500,447500,447500,5
|
|
20230531,125200,496913500,447500,447500,447500,447500,0
|
|
20230531,125100,496913500,447500,447500,447500,447500,1
|
|
20230531,125000,496466000,447500,447500,447500,447500,6
|
|
20230531,124900,493781000,448000,448000,448000,448000,2
|
|
20230531,124800,492885000,447500,448000,448000,447500,23
|
|
20230531,124700,482581500,447500,447500,447500,447500,0
|
|
20230531,124600,482581500,447500,447500,447500,447500,1
|
|
20230531,124500,482134000,448000,448000,448000,448000,0
|
|
20230531,124400,482134000,448000,447500,448000,447500,3
|
|
20230531,124300,480791000,448000,447500,448000,447500,2
|
|
20230531,124200,479895500,447500,448000,448000,447500,2
|
|
20230531,124100,479000000,447500,447500,447500,447500,0
|
|
20230531,124000,479000000,447500,447500,447500,447500,6
|
|
20230531,123900,476315000,448000,448000,448000,448000,2
|
|
20230531,123800,475419000,447500,447500,447500,447500,6
|
|
20230531,123700,472734000,447500,447500,447500,447500,0
|
|
20230531,123600,472734000,447500,447500,447500,447500,1
|
|
20230531,123500,472286500,447500,447500,447500,447500,0
|
|
20230531,123400,472286500,447500,447500,447500,447500,2
|
|
20230531,123300,471391500,447500,447500,447500,447500,0
|
|
20230531,123200,471391500,447500,447500,447500,447500,0
|
|
20230531,123100,471391500,447500,447500,447500,447500,1
|
|
20230531,123000,470944000,448000,447500,448000,447500,3
|
|
20230531,122900,469600500,448000,448000,448000,448000,11
|
|
20230531,122800,464672500,447500,448000,448000,447500,5
|
|
20230531,122700,462434500,447500,447500,447500,447500,1
|
|
20230531,122600,461987000,447500,447500,447500,447500,0
|
|
20230531,122500,461987000,447500,447500,447500,447500,1
|
|
20230531,122400,461539500,447500,447500,447500,447500,1
|
|
20230531,122300,461092000,447500,447500,447500,447500,1
|
|
20230531,122200,460644500,447500,447500,447500,447500,0
|
|
20230531,122100,460644500,447500,447500,447500,447500,1
|
|
20230531,122000,460197000,447500,448000,448000,447500,2
|
|
20230531,121900,459301500,447500,447500,447500,447500,1
|
|
20230531,121800,458854000,447500,447500,447500,447500,0
|
|
20230531,121700,458854000,447500,447500,447500,447500,1
|
|
20230531,121600,458406500,448000,448000,448000,448000,1
|
|
20230531,121500,457958500,447500,447500,447500,447500,0
|
|
20230531,121400,457958500,447500,447500,448000,447500,7
|
|
20230531,121300,454825000,447500,447500,447500,447500,0
|
|
20230531,121200,454825000,447500,447500,447500,447500,0
|
|
20230531,121100,454825000,447500,447500,447500,447500,0
|
|
20230531,121000,454825000,447500,447500,448000,447500,4
|
|
20230531,120900,453034500,448500,448500,448500,448500,0
|
|
20230531,120800,453034500,448500,448500,448500,448500,0
|
|
20230531,120700,453034500,448500,448500,448500,448500,0
|
|
20230531,120600,453034500,448500,448500,448500,448500,0
|
|
20230531,120500,453034500,448500,447500,448500,447500,11
|
|
20230531,120400,448107500,447500,447000,447500,447000,5
|
|
20230531,120300,445870500,447000,447000,447000,447000,0
|
|
20230531,120200,445870500,447000,447000,447000,447000,1
|
|
20230531,120100,445423500,447000,447000,447000,447000,0
|
|
20230531,120000,445423500,447000,447500,447500,447000,5
|
|
20230531,115900,443186500,447000,447000,447000,447000,0
|
|
20230531,115800,443186500,447000,447000,447000,447000,1
|
|
20230531,115700,442739500,447500,447500,447500,447500,0
|
|
20230531,115600,442739500,447500,447000,447500,447000,2
|
|
20230531,115500,441845000,447000,447000,447000,447000,2
|
|
20230531,115400,440951000,447000,447000,447000,447000,0
|
|
20230531,115300,440951000,447000,447000,447000,447000,1
|
|
20230531,115200,440504000,447000,447000,447000,447000,1
|
|
20230531,115100,440057000,447500,447500,447500,447500,0
|
|
20230531,115000,440057000,447500,447500,447500,447500,0
|
|
20230531,114900,440057000,447500,447500,447500,447500,1
|
|
20230531,114800,439609500,447500,448000,448000,447500,2
|
|
20230531,114700,438714000,447500,447500,447500,447500,8
|
|
20230531,114600,435134000,447000,447000,447000,447000,0
|
|
20230531,114500,435134000,447000,447000,447500,447000,7
|
|
20230531,114400,432003000,447000,447000,447000,447000,1
|
|
20230531,114300,431556000,447500,447500,447500,447500,0
|
|
20230531,114200,431556000,447500,447500,447500,447500,0
|
|
20230531,114100,431556000,447500,447000,447500,447000,6
|
|
20230531,114000,428872500,447000,447000,447500,447000,4
|
|
20230531,113900,427083500,447000,447000,447000,447000,0
|
|
20230531,113800,427083500,447000,447000,447000,447000,0
|
|
20230531,113700,427083500,447000,447000,447000,447000,2
|
|
20230531,113600,426189500,447000,447000,447000,447000,8
|
|
20230531,113500,422613500,447500,447500,447500,447500,0
|
|
20230531,113400,422613500,447500,447500,447500,447500,0
|
|
20230531,113300,422613500,447500,447500,447500,447500,1
|
|
20230531,113200,422166000,447000,447500,447500,447000,5
|
|
20230531,113100,419929000,447500,447500,447500,447500,39
|
|
20230531,113000,402476500,447000,447000,447500,447000,4
|
|
20230531,112900,400687500,447000,447000,447000,447000,0
|
|
20230531,112800,400687500,447000,447000,447000,447000,1
|
|
20230531,112700,400240500,447000,447000,447000,447000,0
|
|
20230531,112600,400240500,447000,447000,447000,447000,2
|
|
20230531,112500,399346500,447500,447500,447500,447500,1
|
|
20230531,112400,398899000,447000,447000,447000,447000,1
|
|
20230531,112300,398452000,447000,447000,447000,447000,1
|
|
20230531,112200,398005000,447000,447000,447000,447000,0
|
|
20230531,112100,398005000,447000,447000,447000,447000,1
|
|
20230531,112000,397558000,447500,447000,447500,447000,8
|
|
20230531,111900,393978500,447000,447000,447000,447000,1
|
|
20230531,111800,393531500,447000,447000,447000,447000,0
|
|
20230531,111700,393531500,447000,447000,447000,447000,0
|
|
20230531,111600,393531500,447000,447500,447500,447000,2
|
|
20230531,111500,392637000,447500,447500,447500,447500,0
|
|
20230531,111400,392637000,447500,447500,447500,447500,0
|
|
20230531,111300,392637000,447500,447500,447500,447500,0
|
|
20230531,111200,392637000,447500,447500,447500,447500,5
|
|
20230531,111100,390399500,447500,447000,447500,447000,10
|
|
20230531,111000,385926000,447500,447000,447500,447000,19
|
|
20230531,110900,377425000,447000,447000,447000,447000,2
|
|
20230531,110800,376531000,447000,447000,447500,447000,20
|
|
20230531,110700,367588000,447000,447000,447000,447000,1
|
|
20230531,110600,367141000,447000,447000,447000,447000,3
|
|
20230531,110500,365800000,447500,447500,447500,447500,1
|
|
20230531,110400,365352500,447500,447500,447500,447500,0
|
|
20230531,110300,365352500,447500,447000,447500,447000,7
|
|
20230531,110200,362221000,447500,447500,447500,447500,2
|
|
20230531,110100,361326000,447000,447000,447500,447000,4
|
|
20230531,110000,359537000,447000,447500,447500,447000,28
|
|
20230531,105900,347010000,447500,447500,447500,447500,4
|
|
20230531,105800,345220000,447500,447500,447500,447500,1
|
|
20230531,105700,344772500,447500,447500,447500,447500,4
|
|
20230531,105600,342982500,447500,447500,448000,447500,9
|
|
20230531,105500,338951500,447500,447500,447500,447500,2
|
|
20230531,105400,338056500,447500,447500,447500,447500,1
|
|
20230531,105300,337609000,447500,447500,447500,447500,3
|
|
20230531,105200,336266500,447500,447500,447500,447500,1
|
|
20230531,105100,335819000,447500,447500,447500,447500,3
|
|
20230531,105000,334476500,447500,447500,447500,447500,1
|
|
20230531,104900,334029000,447500,447500,447500,447500,1
|
|
20230531,104800,333581500,447500,447500,447500,447500,1
|
|
20230531,104700,333134000,447500,447500,447500,447500,3
|
|
20230531,104600,331791500,447500,448000,448000,447500,54
|
|
20230531,104500,307600500,448000,448000,448000,448000,2
|
|
20230531,104400,306704500,448000,448000,448000,448000,4
|
|
20230531,104300,304912500,448000,448000,448000,448000,3
|
|
20230531,104200,303568500,448000,448000,448000,448000,1
|
|
20230531,104100,303120500,448000,448000,448500,448000,9
|
|
20230531,104000,299088000,448000,448000,448000,448000,3
|
|
20230531,103900,297744000,448000,448000,448000,448000,5
|
|
20230531,103800,295504000,448000,448000,448000,448000,1
|
|
20230531,103700,295056000,448500,448000,448500,448000,7
|
|
20230531,103600,291917000,448000,448000,448000,448000,0
|
|
20230531,103500,291917000,448000,448000,448000,448000,5
|
|
20230531,103400,289677000,448000,448000,448000,448000,1
|
|
20230531,103300,289229000,448500,448500,448500,448500,0
|
|
20230531,103200,289229000,448500,448500,448500,448500,0
|
|
20230531,103100,289229000,448500,448000,448500,448000,21
|
|
20230531,103000,279811000,448000,448500,448500,448000,27
|
|
20230531,102900,267702000,448500,448500,449000,448500,15
|
|
20230531,102800,260971500,448500,448500,448500,448500,0
|
|
20230531,102700,260971500,448500,448500,449000,448500,19
|
|
20230531,102600,252442000,448500,448500,448500,448500,0
|
|
20230531,102500,252442000,448500,449000,449000,448500,6
|
|
20230531,102400,249748500,449000,449000,449000,449000,1
|
|
20230531,102300,249299500,448500,448500,449000,448500,7
|
|
20230531,102200,246159500,448500,448500,448500,448500,1
|
|
20230531,102100,245711000,448500,448500,448500,448500,1
|
|
20230531,102000,245262500,448500,449000,449000,448500,3
|
|
20230531,101900,243916500,448500,448500,448500,448500,0
|
|
20230531,101800,243916500,448500,448500,448500,448500,3
|
|
20230531,101700,242571000,448500,448500,448500,448500,1
|
|
20230531,101600,242122500,448500,448500,448500,448500,1
|
|
20230531,101500,241674000,448500,448500,448500,448500,2
|
|
20230531,101400,240777000,448500,448500,448500,448500,0
|
|
20230531,101300,240777000,448500,448500,448500,448500,1
|
|
20230531,101200,240328500,448500,448500,448500,448500,1
|
|
20230531,101100,239880000,448500,448500,448500,448500,2
|
|
20230531,101000,238983000,448500,449000,449500,448500,5
|
|
20230531,100900,236738000,449000,449000,449000,449000,2
|
|
20230531,100800,235840000,449000,449000,449000,449000,1
|
|
20230531,100700,235391000,448500,448500,448500,448500,1
|
|
20230531,100600,234942500,449000,449000,449000,449000,16
|
|
20230531,100500,227758500,449000,449000,449000,449000,10
|
|
20230531,100400,223268500,449000,449500,449500,449000,2
|
|
20230531,100300,222370000,449000,449000,449000,449000,1
|
|
20230531,100200,221921000,449000,449000,449000,449000,0
|
|
20230531,100100,221921000,449000,449000,449500,449000,8
|
|
20230531,100000,218328500,449500,449500,449500,449500,1
|
|
20230531,095900,217879000,449000,449000,449000,449000,5
|
|
20230531,095800,215634000,449000,449000,449000,449000,1
|
|
20230531,095700,215185000,449000,449000,449000,449000,0
|
|
20230531,095600,215185000,449000,449000,449000,449000,2
|
|
20230531,095500,214287000,449000,449000,449000,449000,0
|
|
20230531,095400,214287000,449000,449000,449000,449000,3
|
|
20230531,095300,212940000,449000,449000,449000,449000,3
|
|
20230531,095200,211593000,449000,449000,449000,449000,0
|
|
20230531,095100,211593000,449000,449500,450000,449000,112
|
|
20230531,095000,161214500,449000,449000,449000,449000,2
|
|
20230531,094900,160316500,449000,449500,449500,449000,3
|
|
20230531,094800,158968500,449500,449500,449500,449500,1
|
|
20230531,094700,158519000,449000,449500,449500,449000,2
|
|
20230531,094600,157620500,449000,449000,449000,449000,1
|
|
20230531,094500,157171500,449000,449000,449000,449000,15
|
|
20230531,094400,150436500,449000,449000,449000,449000,1
|
|
20230531,094300,149987500,449000,449000,449000,449000,0
|
|
20230531,094200,149987500,449000,449000,449000,449000,2
|
|
20230531,094100,149089500,449000,449000,449000,449000,1
|
|
20230531,094000,148640500,449000,449000,449500,449000,4
|
|
20230531,093900,146844000,449000,449000,449000,449000,1
|
|
20230531,093800,146395000,449000,449000,449000,449000,2
|
|
20230531,093700,145497000,449000,449000,449000,449000,1
|
|
20230531,093600,145048000,449000,449000,449000,449000,0
|
|
20230531,093500,145048000,449000,449000,449000,449000,13
|
|
20230531,093400,139211000,449000,449000,449000,449000,4
|
|
20230531,093300,137415000,448500,448500,448500,448500,3
|
|
20230531,093200,136069500,448500,448000,448500,448000,10
|
|
20230531,093100,131585500,448500,448500,448500,448500,4
|
|
20230531,093000,129791500,448000,448500,448500,448000,7
|
|
20230531,092900,126653000,448000,448000,448000,448000,1
|
|
20230531,092800,126205000,448000,448000,448000,448000,0
|
|
20230531,092700,126205000,448000,448000,448000,448000,2
|
|
20230531,092600,125309000,448000,448000,448000,448000,2
|
|
20230531,092500,124413000,448000,447500,448000,447500,15
|
|
20230531,092400,117694500,447500,447500,447500,447500,0
|
|
20230531,092300,117694500,447500,448000,448000,447500,3
|
|
20230531,092200,116351000,447500,447500,447500,447000,11
|
|
20230531,092100,111429000,447000,447000,447000,447000,1
|
|
20230531,092000,110982000,447500,447500,447500,447000,13
|
|
20230531,091900,105165000,447500,447000,447500,447000,26
|
|
20230531,091800,93539500,447000,447500,447500,447000,10
|
|
20230531,091700,89065000,447500,447500,447500,447500,7
|
|
20230531,091600,85932500,447500,448000,448000,447000,85
|
|
20230531,091500,47916500,448000,448000,448500,448000,11
|
|
20230531,091400,42987500,448500,448500,448500,448500,0
|
|
20230531,091300,42987500,448500,448500,448500,448500,5
|
|
20230531,091200,40745000,448500,448500,448500,448500,3
|
|
20230531,091100,39399500,448500,449000,449000,448500,4
|
|
20230531,091000,37605000,449000,448500,449000,448500,9
|
|
20230531,090900,33567000,449500,449500,449500,449500,0
|
|
20230531,090800,33567000,449500,449500,449500,449500,4
|
|
20230531,090700,31769000,450000,450000,450000,450000,1
|
|
20230531,090600,31319000,448000,448000,448500,448000,4
|
|
20230531,090500,29526500,448500,447500,448500,447500,18
|
|
20230531,090400,21463000,447000,448500,448500,447000,6
|
|
20230531,090300,18773500,447000,447000,447000,447000,1
|
|
20230531,090200,18326500,447000,447000,447000,447000,2
|
|
20230531,090100,17432500,447000,447000,447000,446500,16
|
|
20230531,090000,10281000,447000,447000,447000,447000,23
|