700 lines
39 KiB
CSV
700 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,203700,7614229500,446500,446500,446500,446500,4084
|
|
20230531,203600,7614229500,446500,446500,446500,446500,0
|
|
20230531,203500,7614229500,446500,446500,446500,446500,0
|
|
20230531,203400,7614229500,446500,446500,446500,446500,0
|
|
20230531,203300,7614229500,446500,446500,446500,446500,0
|
|
20230531,203200,7614229500,446500,446500,446500,446500,0
|
|
20230531,203100,7614229500,446500,446500,446500,446500,0
|
|
20230531,203000,7614229500,446500,446500,446500,446500,0
|
|
20230531,202900,7614229500,446500,446500,446500,446500,0
|
|
20230531,202800,7614229500,446500,446500,446500,446500,0
|
|
20230531,202700,7614229500,446500,446500,446500,446500,0
|
|
20230531,202600,7614229500,446500,446500,446500,446500,0
|
|
20230531,202500,7614229500,446500,446500,446500,446500,0
|
|
20230531,202400,7614229500,446500,446500,446500,446500,0
|
|
20230531,202300,7614229500,446500,446500,446500,446500,0
|
|
20230531,202200,7614229500,446500,446500,446500,446500,0
|
|
20230531,202100,7614229500,446500,446500,446500,446500,0
|
|
20230531,202000,7614229500,446500,446500,446500,446500,0
|
|
20230531,201900,7614229500,446500,446500,446500,446500,0
|
|
20230531,201800,7614229500,446500,446500,446500,446500,0
|
|
20230531,201700,7614229500,446500,446500,446500,446500,0
|
|
20230531,201600,7614229500,446500,446500,446500,446500,0
|
|
20230531,201500,7614229500,446500,446500,446500,446500,0
|
|
20230531,201400,7614229500,446500,446500,446500,446500,0
|
|
20230531,201300,7614229500,446500,446500,446500,446500,0
|
|
20230531,201200,7614229500,446500,446500,446500,446500,0
|
|
20230531,201100,7614229500,446500,446500,446500,446500,0
|
|
20230531,201000,7614229500,446500,446500,446500,446500,0
|
|
20230531,200900,7614229500,446500,446500,446500,446500,0
|
|
20230531,200800,7614229500,446500,446500,446500,446500,0
|
|
20230531,200700,7614229500,446500,446500,446500,446500,4084
|
|
20230531,200600,7614229500,446500,446500,446500,446500,0
|
|
20230531,200500,7614229500,446500,446500,446500,446500,0
|
|
20230531,200400,7614229500,446500,446500,446500,446500,0
|
|
20230531,200300,7614229500,446500,446500,446500,446500,0
|
|
20230531,200200,7614229500,446500,446500,446500,446500,0
|
|
20230531,200100,7614229500,446500,446500,446500,446500,0
|
|
20230531,200000,7614229500,446500,446500,446500,446500,0
|
|
20230531,195900,7614229500,446500,446500,446500,446500,0
|
|
20230531,195800,7614229500,446500,446500,446500,446500,0
|
|
20230531,195700,7614229500,446500,446500,446500,446500,0
|
|
20230531,195600,7614229500,446500,446500,446500,446500,0
|
|
20230531,195500,7614229500,446500,446500,446500,446500,0
|
|
20230531,195400,7614229500,446500,446500,446500,446500,0
|
|
20230531,195300,7614229500,446500,446500,446500,446500,0
|
|
20230531,195200,7614229500,446500,446500,446500,446500,0
|
|
20230531,195100,7614229500,446500,446500,446500,446500,0
|
|
20230531,195000,7614229500,446500,446500,446500,446500,0
|
|
20230531,194900,7614229500,446500,446500,446500,446500,0
|
|
20230531,194800,7614229500,446500,446500,446500,446500,0
|
|
20230531,194700,7614229500,446500,446500,446500,446500,0
|
|
20230531,194600,7614229500,446500,446500,446500,446500,0
|
|
20230531,194500,7614229500,446500,446500,446500,446500,0
|
|
20230531,194400,7614229500,446500,446500,446500,446500,0
|
|
20230531,194300,7614229500,446500,446500,446500,446500,0
|
|
20230531,194200,7614229500,446500,446500,446500,446500,0
|
|
20230531,194100,7614229500,446500,446500,446500,446500,0
|
|
20230531,194000,7614229500,446500,446500,446500,446500,0
|
|
20230531,193900,7614229500,446500,446500,446500,446500,0
|
|
20230531,193800,7614229500,446500,446500,446500,446500,0
|
|
20230531,193700,7614229500,446500,446500,446500,446500,4084
|
|
20230531,193600,7614229500,446500,446500,446500,446500,0
|
|
20230531,193500,7614229500,446500,446500,446500,446500,0
|
|
20230531,193400,7614229500,446500,446500,446500,446500,0
|
|
20230531,193300,7614229500,446500,446500,446500,446500,0
|
|
20230531,193200,7614229500,446500,446500,446500,446500,0
|
|
20230531,193100,7614229500,446500,446500,446500,446500,0
|
|
20230531,193000,7614229500,446500,446500,446500,446500,0
|
|
20230531,192900,7614229500,446500,446500,446500,446500,0
|
|
20230531,192800,7614229500,446500,446500,446500,446500,0
|
|
20230531,192700,7614229500,446500,446500,446500,446500,0
|
|
20230531,192600,7614229500,446500,446500,446500,446500,0
|
|
20230531,192500,7614229500,446500,446500,446500,446500,0
|
|
20230531,192400,7614229500,446500,446500,446500,446500,0
|
|
20230531,192300,7614229500,446500,446500,446500,446500,0
|
|
20230531,192200,7614229500,446500,446500,446500,446500,0
|
|
20230531,192100,7614229500,446500,446500,446500,446500,0
|
|
20230531,192000,7614229500,446500,446500,446500,446500,0
|
|
20230531,191900,7614229500,446500,446500,446500,446500,0
|
|
20230531,191800,7614229500,446500,446500,446500,446500,0
|
|
20230531,191700,7614229500,446500,446500,446500,446500,0
|
|
20230531,191600,7614229500,446500,446500,446500,446500,0
|
|
20230531,191500,7614229500,446500,446500,446500,446500,0
|
|
20230531,191400,7614229500,446500,446500,446500,446500,0
|
|
20230531,191300,7614229500,446500,446500,446500,446500,0
|
|
20230531,191200,7614229500,446500,446500,446500,446500,0
|
|
20230531,191100,7614229500,446500,446500,446500,446500,0
|
|
20230531,191000,7614229500,446500,446500,446500,446500,0
|
|
20230531,190900,7614229500,446500,446500,446500,446500,0
|
|
20230531,190800,7614229500,446500,446500,446500,446500,0
|
|
20230531,190700,7614229500,446500,446500,446500,446500,4084
|
|
20230531,190600,7614229500,446500,446500,446500,446500,0
|
|
20230531,190500,7614229500,446500,446500,446500,446500,0
|
|
20230531,190400,7614229500,446500,446500,446500,446500,0
|
|
20230531,190300,7614229500,446500,446500,446500,446500,0
|
|
20230531,190200,7614229500,446500,446500,446500,446500,0
|
|
20230531,190100,7614229500,446500,446500,446500,446500,0
|
|
20230531,190000,7614229500,446500,446500,446500,446500,0
|
|
20230531,185900,7614229500,446500,446500,446500,446500,0
|
|
20230531,185800,7614229500,446500,446500,446500,446500,0
|
|
20230531,185700,7614229500,446500,446500,446500,446500,0
|
|
20230531,185600,7614229500,446500,446500,446500,446500,0
|
|
20230531,185500,7614229500,446500,446500,446500,446500,0
|
|
20230531,185400,7614229500,446500,446500,446500,446500,0
|
|
20230531,185300,7614229500,446500,446500,446500,446500,0
|
|
20230531,185200,7614229500,446500,446500,446500,446500,0
|
|
20230531,185100,7614229500,446500,446500,446500,446500,0
|
|
20230531,185000,7614229500,446500,446500,446500,446500,0
|
|
20230531,184900,7614229500,446500,446500,446500,446500,0
|
|
20230531,184800,7614229500,446500,446500,446500,446500,0
|
|
20230531,184700,7614229500,446500,446500,446500,446500,0
|
|
20230531,184600,7614229500,446500,446500,446500,446500,0
|
|
20230531,184500,7614229500,446500,446500,446500,446500,0
|
|
20230531,184400,7614229500,446500,446500,446500,446500,0
|
|
20230531,184300,7614229500,446500,446500,446500,446500,0
|
|
20230531,184200,7614229500,446500,446500,446500,446500,0
|
|
20230531,184100,7614229500,446500,446500,446500,446500,0
|
|
20230531,184000,7614229500,446500,446500,446500,446500,0
|
|
20230531,183900,7614229500,446500,446500,446500,446500,0
|
|
20230531,183800,7614229500,446500,446500,446500,446500,0
|
|
20230531,183700,7614229500,446500,446500,446500,446500,4084
|
|
20230531,183600,7614229500,446500,446500,446500,446500,0
|
|
20230531,183500,7614229500,446500,446500,446500,446500,0
|
|
20230531,183400,7614229500,446500,446500,446500,446500,0
|
|
20230531,183300,7614229500,446500,446500,446500,446500,0
|
|
20230531,183200,7614229500,446500,446500,446500,446500,0
|
|
20230531,183100,7614229500,446500,446500,446500,446500,0
|
|
20230531,183000,7614229500,446500,446500,446500,446500,0
|
|
20230531,182900,7614229500,446500,446500,446500,446500,0
|
|
20230531,182800,7614229500,446500,446500,446500,446500,0
|
|
20230531,182700,7614229500,446500,446500,446500,446500,0
|
|
20230531,182600,7614229500,446500,446500,446500,446500,0
|
|
20230531,182500,7614229500,446500,446500,446500,446500,0
|
|
20230531,182400,7614229500,446500,446500,446500,446500,0
|
|
20230531,182300,7614229500,446500,446500,446500,446500,0
|
|
20230531,182200,7614229500,446500,446500,446500,446500,0
|
|
20230531,182100,7614229500,446500,446500,446500,446500,0
|
|
20230531,182000,7614229500,446500,446500,446500,446500,0
|
|
20230531,181900,7614229500,446500,446500,446500,446500,0
|
|
20230531,181800,7614229500,446500,446500,446500,446500,0
|
|
20230531,181700,7614229500,446500,446500,446500,446500,0
|
|
20230531,181600,7614229500,446500,446500,446500,446500,0
|
|
20230531,181500,7614229500,446500,446500,446500,446500,0
|
|
20230531,181400,7614229500,446500,446500,446500,446500,0
|
|
20230531,181300,7614229500,446500,446500,446500,446500,0
|
|
20230531,181200,7614229500,446500,446500,446500,446500,0
|
|
20230531,181100,7614229500,446500,446500,446500,446500,0
|
|
20230531,181000,7614229500,446500,446500,446500,446500,0
|
|
20230531,180900,7614229500,446500,446500,446500,446500,0
|
|
20230531,180800,7614229500,446500,446500,446500,446500,0
|
|
20230531,180700,7614229500,446500,446500,446500,446500,4084
|
|
20230531,180600,7614229500,446500,446500,446500,446500,0
|
|
20230531,180500,7614229500,446500,446500,446500,446500,0
|
|
20230531,180400,7614229500,446500,446500,446500,446500,0
|
|
20230531,180300,7614229500,446500,446500,446500,446500,0
|
|
20230531,180200,7614229500,446500,446500,446500,446500,0
|
|
20230531,180100,7614229500,446500,446500,446500,446500,0
|
|
20230531,180000,7614229500,446500,446500,446500,446500,0
|
|
20230531,175900,7614229500,446500,446500,446500,446500,0
|
|
20230531,175800,7614229500,446500,446500,446500,446500,0
|
|
20230531,175700,7614229500,446500,446500,446500,446500,0
|
|
20230531,175600,7614229500,446500,446500,446500,446500,0
|
|
20230531,175500,7614229500,446500,446500,446500,446500,0
|
|
20230531,175400,7614229500,446500,446500,446500,446500,0
|
|
20230531,175300,7614229500,446500,446500,446500,446500,0
|
|
20230531,175200,7614229500,446500,446500,446500,446500,0
|
|
20230531,175100,7614229500,446500,446500,446500,446500,0
|
|
20230531,175000,7614229500,446500,446500,446500,446500,0
|
|
20230531,174900,7614229500,446500,446500,446500,446500,0
|
|
20230531,174800,7614229500,446500,446500,446500,446500,0
|
|
20230531,174700,7614229500,446500,446500,446500,446500,0
|
|
20230531,174600,7614229500,446500,446500,446500,446500,0
|
|
20230531,174500,7614229500,446500,446500,446500,446500,0
|
|
20230531,174400,7614229500,446500,446500,446500,446500,0
|
|
20230531,174300,7614229500,446500,446500,446500,446500,0
|
|
20230531,174200,7614229500,446500,446500,446500,446500,0
|
|
20230531,174100,7614229500,446500,446500,446500,446500,0
|
|
20230531,174000,7614229500,446500,446500,446500,446500,0
|
|
20230531,173900,7614229500,446500,446500,446500,446500,0
|
|
20230531,173800,7614229500,446500,446500,446500,446500,0
|
|
20230531,173700,7614229500,446500,446500,446500,446500,4084
|
|
20230531,173600,7614229500,446500,446500,446500,446500,0
|
|
20230531,173500,7614229500,446500,446500,446500,446500,0
|
|
20230531,173400,7614229500,446500,446500,446500,446500,0
|
|
20230531,173300,7614229500,446500,446500,446500,446500,0
|
|
20230531,173200,7614229500,446500,446500,446500,446500,0
|
|
20230531,173100,7614229500,446500,446500,446500,446500,0
|
|
20230531,173000,7614229500,446500,446500,446500,446500,0
|
|
20230531,172900,7614229500,446500,446500,446500,446500,0
|
|
20230531,172800,7614229500,446500,446500,446500,446500,0
|
|
20230531,172700,7614229500,446500,446500,446500,446500,0
|
|
20230531,172600,7614229500,446500,446500,446500,446500,0
|
|
20230531,172500,7614229500,446500,446500,446500,446500,0
|
|
20230531,172400,7614229500,446500,446500,446500,446500,0
|
|
20230531,172300,7614229500,446500,446500,446500,446500,0
|
|
20230531,172200,7614229500,446500,446500,446500,446500,0
|
|
20230531,172100,7614229500,446500,446500,446500,446500,0
|
|
20230531,172000,7614229500,446500,446500,446500,446500,0
|
|
20230531,171900,7614229500,446500,446500,446500,446500,0
|
|
20230531,171800,7614229500,446500,446500,446500,446500,0
|
|
20230531,171700,7614229500,446500,446500,446500,446500,0
|
|
20230531,171600,7614229500,446500,446500,446500,446500,0
|
|
20230531,171500,7614229500,446500,446500,446500,446500,0
|
|
20230531,171400,7614229500,446500,446500,446500,446500,0
|
|
20230531,171300,7614229500,446500,446500,446500,446500,0
|
|
20230531,171200,7614229500,446500,446500,446500,446500,0
|
|
20230531,171100,7614229500,446500,446500,446500,446500,0
|
|
20230531,171000,7614229500,446500,446500,446500,446500,0
|
|
20230531,170900,7614229500,446500,446500,446500,446500,0
|
|
20230531,170800,7614229500,446500,446500,446500,446500,0
|
|
20230531,170700,7614229500,446500,446500,446500,446500,4084
|
|
20230531,170600,7614229500,446500,446500,446500,446500,0
|
|
20230531,170500,7614229500,446500,446500,446500,446500,0
|
|
20230531,170400,7614229500,446500,446500,446500,446500,0
|
|
20230531,170300,7614229500,446500,446500,446500,446500,0
|
|
20230531,170200,7614229500,446500,446500,446500,446500,0
|
|
20230531,170100,7614229500,446500,446500,446500,446500,0
|
|
20230531,170000,7614229500,446500,446500,446500,446500,0
|
|
20230531,165900,7614229500,446500,446500,446500,446500,0
|
|
20230531,165800,7614229500,446500,446500,446500,446500,0
|
|
20230531,165700,7614229500,446500,446500,446500,446500,0
|
|
20230531,165600,7614229500,446500,446500,446500,446500,0
|
|
20230531,165500,7614229500,446500,446500,446500,446500,0
|
|
20230531,165400,7614229500,446500,446500,446500,446500,0
|
|
20230531,165300,7614229500,446500,446500,446500,446500,0
|
|
20230531,165200,7614229500,446500,446500,446500,446500,0
|
|
20230531,165100,7614229500,446500,446500,446500,446500,0
|
|
20230531,165000,7614229500,446500,446500,446500,446500,0
|
|
20230531,164900,7614229500,446500,446500,446500,446500,0
|
|
20230531,164800,7614229500,446500,446500,446500,446500,0
|
|
20230531,164700,7614229500,446500,446500,446500,446500,0
|
|
20230531,164600,7614229500,446500,446500,446500,446500,0
|
|
20230531,164500,7614229500,446500,446500,446500,446500,0
|
|
20230531,164400,7614229500,446500,446500,446500,446500,0
|
|
20230531,164300,7614229500,446500,446500,446500,446500,0
|
|
20230531,164200,7614229500,446500,446500,446500,446500,0
|
|
20230531,164100,7614229500,446500,446500,446500,446500,0
|
|
20230531,164000,7614229500,446500,446500,446500,446500,0
|
|
20230531,163900,7614229500,446500,446500,446500,446500,0
|
|
20230531,163800,7614229500,446500,446500,446500,446500,0
|
|
20230531,163700,7614229500,446500,446500,446500,446500,4084
|
|
20230531,163600,7614229500,446500,446500,446500,446500,0
|
|
20230531,163500,7614229500,446500,446500,446500,446500,0
|
|
20230531,163400,7614229500,446500,446500,446500,446500,0
|
|
20230531,163300,7614229500,446500,446500,446500,446500,0
|
|
20230531,163200,7614229500,446500,446500,446500,446500,0
|
|
20230531,163100,7614229500,446500,446500,446500,446500,0
|
|
20230531,163000,7614229500,446500,446500,446500,446500,0
|
|
20230531,162900,7614229500,446500,446500,446500,446500,0
|
|
20230531,162800,7614229500,446500,446500,446500,446500,0
|
|
20230531,162700,7614229500,446500,446500,446500,446500,0
|
|
20230531,162600,7614229500,446500,446500,446500,446500,0
|
|
20230531,162500,7614229500,446500,446500,446500,446500,0
|
|
20230531,162400,7614229500,446500,446500,446500,446500,0
|
|
20230531,162300,7614229500,446500,446500,446500,446500,0
|
|
20230531,162200,7614229500,446500,446500,446500,446500,0
|
|
20230531,162100,7614229500,446500,446500,446500,446500,0
|
|
20230531,162000,7614229500,446500,446500,446500,446500,0
|
|
20230531,161900,7614229500,446500,446500,446500,446500,0
|
|
20230531,161800,7614229500,446500,446500,446500,446500,0
|
|
20230531,161700,7614229500,446500,446500,446500,446500,0
|
|
20230531,161600,7614229500,446500,446500,446500,446500,0
|
|
20230531,161500,7614229500,446500,446500,446500,446500,0
|
|
20230531,161400,7614229500,446500,446500,446500,446500,0
|
|
20230531,161300,7614229500,446500,446500,446500,446500,0
|
|
20230531,161200,7614229500,446500,446500,446500,446500,0
|
|
20230531,161100,7614229500,446500,446500,446500,446500,0
|
|
20230531,161000,7614229500,446500,446500,446500,446500,0
|
|
20230531,160900,7614229500,446500,446500,446500,446500,0
|
|
20230531,160800,7614229500,446500,446500,446500,446500,0
|
|
20230531,160700,7614229500,446500,446500,446500,446500,4084
|
|
20230531,160600,7614229500,446500,446500,446500,446500,0
|
|
20230531,160500,7614229500,446500,446500,446500,446500,0
|
|
20230531,160400,7614229500,446500,446500,446500,446500,0
|
|
20230531,160300,7614229500,446500,446500,446500,446500,0
|
|
20230531,160200,7614229500,446500,446500,446500,446500,0
|
|
20230531,160100,7614229500,446500,446500,446500,446500,0
|
|
20230531,160000,7614229500,446500,446500,446500,446500,0
|
|
20230531,155900,7614229500,446500,446500,446500,446500,0
|
|
20230531,155800,7614229500,446500,446500,446500,446500,0
|
|
20230531,155700,7614229500,446500,446500,446500,446500,0
|
|
20230531,155600,7614229500,446500,446500,446500,446500,0
|
|
20230531,155500,7614229500,446500,446500,446500,446500,0
|
|
20230531,155400,7614229500,446500,446500,446500,446500,0
|
|
20230531,155300,7614229500,446500,446500,446500,446500,0
|
|
20230531,155200,7614229500,446500,446500,446500,446500,0
|
|
20230531,155100,7614229500,446500,446500,446500,446500,0
|
|
20230531,155000,7614229500,446500,446500,446500,446500,0
|
|
20230531,154900,7614229500,446500,446500,446500,446500,0
|
|
20230531,154800,7614229500,446500,446500,446500,446500,0
|
|
20230531,154700,7614229500,446500,446500,446500,446500,0
|
|
20230531,154600,7614229500,446500,446500,446500,446500,0
|
|
20230531,154500,7614229500,446500,446500,446500,446500,0
|
|
20230531,154400,7614229500,446500,446500,446500,446500,0
|
|
20230531,154300,7614229500,446500,446500,446500,446500,0
|
|
20230531,154200,7614229500,446500,446500,446500,446500,0
|
|
20230531,154100,7614229500,446500,446500,446500,446500,0
|
|
20230531,154000,7614229500,446500,446500,446500,446500,0
|
|
20230531,153900,7614229500,446500,446500,446500,446500,0
|
|
20230531,153800,7614229500,446500,446500,446500,446500,0
|
|
20230531,153700,7614229500,446500,446500,446500,446500,4084
|
|
20230531,153600,7614229500,446500,446500,446500,446500,0
|
|
20230531,153500,7614229500,446500,446500,446500,446500,0
|
|
20230531,153400,7614229500,446500,446500,446500,446500,0
|
|
20230531,153300,7614229500,446500,446500,446500,446500,0
|
|
20230531,153200,7614229500,446500,446500,446500,446500,0
|
|
20230531,153100,7614229500,446500,446500,446500,446500,0
|
|
20230531,153000,7614229500,446500,446500,446500,446500,4084
|
|
20230531,152900,5790723500,448500,448500,448500,448500,0
|
|
20230531,152800,5790723500,448500,448500,448500,448500,0
|
|
20230531,152700,5790723500,448500,448500,448500,448500,0
|
|
20230531,152600,5790723500,448500,448500,448500,448500,0
|
|
20230531,152500,5790723500,448500,448500,448500,448500,0
|
|
20230531,152400,5790723500,448500,448500,448500,448500,0
|
|
20230531,152300,5790723500,448500,448500,448500,448500,0
|
|
20230531,152200,5790723500,448500,448500,448500,448500,0
|
|
20230531,152100,5790723500,448500,448500,448500,448500,0
|
|
20230531,152000,5790723500,448500,448500,448500,448500,0
|
|
20230531,151900,5790723500,448500,449000,450000,448000,94
|
|
20230531,151800,5748542000,448000,448000,449000,448000,25
|
|
20230531,151700,5737323500,449000,448000,449000,448000,39
|
|
20230531,151600,5719815000,449000,448500,449000,448000,33
|
|
20230531,151500,5705016500,448000,449500,449500,448000,125
|
|
20230531,151400,5649007000,448500,448500,449500,448000,36
|
|
20230531,151300,5632846500,448500,448500,448500,448000,26
|
|
20230531,151200,5621187000,448500,448500,448500,448000,53
|
|
20230531,151100,5597417000,448000,447500,448500,447000,59
|
|
20230531,151000,5570994000,448000,448000,448000,447000,95
|
|
20230531,150900,5528439000,448000,447500,448000,447000,63
|
|
20230531,150800,5500230000,447500,447500,448000,447500,40
|
|
20230531,150700,5482319500,447500,448500,448500,447500,197
|
|
20230531,150600,5394065500,448500,448500,448500,448000,44
|
|
20230531,150500,5374332000,448000,448000,448500,448000,14
|
|
20230531,150400,5368054000,448500,448000,448500,448000,49
|
|
20230531,150300,5346079000,448000,448500,448500,448000,221
|
|
20230531,150200,5247022000,448500,448500,448500,448000,36
|
|
20230531,150100,5230877000,448500,448500,448500,448000,50
|
|
20230531,150000,5208452500,448500,448500,449000,448000,220
|
|
20230531,145900,5109821000,448500,448500,449000,448500,22
|
|
20230531,145800,5099944000,449000,448500,449000,448500,32
|
|
20230531,145700,5085578500,449000,449000,449000,449000,37
|
|
20230531,145600,5068965500,449000,449000,449000,449000,14
|
|
20230531,145500,5062679500,449000,449000,449000,448500,34
|
|
20230531,145400,5047416000,449500,449000,449500,449000,71
|
|
20230531,145300,5015530500,449500,450000,450000,449000,111
|
|
20230531,145200,4965659500,449500,449500,449500,449500,92
|
|
20230531,145100,4924305500,449500,449500,450000,449500,29
|
|
20230531,145000,4911265000,449500,449000,450000,449000,41
|
|
20230531,144900,4892836500,449500,449000,450000,449000,43
|
|
20230531,144800,4873502500,449500,450000,450000,449000,15
|
|
20230531,144700,4866754000,449500,449500,449500,449500,37
|
|
20230531,144600,4850122500,449000,449500,449500,449000,75
|
|
20230531,144500,4816436000,449500,449500,449500,449500,42
|
|
20230531,144400,4797557000,449500,449500,450000,449000,100
|
|
20230531,144300,4752600500,450000,450000,450000,449500,16
|
|
20230531,144200,4745401000,450000,450000,450000,450000,37
|
|
20230531,144100,4728751000,450000,449000,450000,449000,22
|
|
20230531,144000,4718853500,450000,449500,450000,449500,39
|
|
20230531,143900,4701316500,449500,449000,449500,449000,35
|
|
20230531,143800,4685589500,449000,449000,449000,448500,28
|
|
20230531,143700,4673018000,448500,449000,449000,448500,44
|
|
20230531,143600,4653263000,449000,449000,449000,449000,36
|
|
20230531,143500,4637099000,449000,449000,449000,449000,13
|
|
20230531,143400,4631262000,448500,449500,449500,448500,48
|
|
20230531,143300,4609715000,449500,449000,449500,449000,56
|
|
20230531,143200,4584544500,449500,449500,449500,449000,29
|
|
20230531,143100,4571511500,449500,449000,449500,449000,103
|
|
20230531,143000,4525260000,449000,449500,450000,449000,51
|
|
20230531,142900,4502338000,450000,450000,450000,450000,29
|
|
20230531,142800,4489288000,450000,449500,450000,449500,39
|
|
20230531,142700,4471738500,450000,450000,450500,449500,27
|
|
20230531,142600,4459590000,450000,450000,450000,450000,42
|
|
20230531,142500,4440690000,450000,450000,450500,450000,140
|
|
20230531,142400,4377689500,450500,450500,450500,450500,14
|
|
20230531,142300,4371382500,450500,450500,450500,450500,6
|
|
20230531,142200,4368679500,450500,450000,450500,450000,40
|
|
20230531,142100,4350678500,450000,450000,450000,449500,24
|
|
20230531,142000,4339879500,450000,449500,450000,449500,34
|
|
20230531,141900,4324582000,450000,450000,450000,450000,18
|
|
20230531,141800,4316482000,449000,450000,450000,449000,137
|
|
20230531,141700,4254856000,450000,450000,450500,450000,25
|
|
20230531,141600,4243604500,450000,450000,450000,449500,233
|
|
20230531,141500,4138755000,450000,450000,450000,450000,39
|
|
20230531,141400,4121205000,450000,450000,450000,450000,29
|
|
20230531,141300,4108155000,450000,450000,450000,450000,15
|
|
20230531,141200,4101405000,449500,449500,450000,449000,35
|
|
20230531,141100,4085661500,449000,449500,450000,449000,37
|
|
20230531,141000,4069034000,449500,449500,449500,449500,29
|
|
20230531,140900,4055998500,449500,449500,450000,449500,84
|
|
20230531,140800,4018237500,449500,449500,449500,449500,24
|
|
20230531,140700,4007449500,449500,449500,449500,449500,98
|
|
20230531,140600,3963398500,449500,449000,449500,449000,68
|
|
20230531,140500,3932841000,449000,449000,449000,448500,19
|
|
20230531,140400,3924310500,448500,448500,449000,448500,36
|
|
20230531,140300,3908149500,449000,449000,449000,448500,17
|
|
20230531,140200,3900517000,449000,449000,449000,448500,42
|
|
20230531,140100,3881665500,448500,449000,449000,448500,53
|
|
20230531,140000,3857876500,449000,448500,449000,448500,20
|
|
20230531,135900,3848898000,448500,448500,449000,448500,33
|
|
20230531,135800,3834088000,448500,448500,448500,448000,10
|
|
20230531,135700,3829604000,448500,448000,448500,448000,66
|
|
20230531,135600,3800004000,448500,448500,448500,448500,9
|
|
20230531,135500,3795967500,448500,448000,448500,448000,11
|
|
20230531,135400,3791036000,448500,448500,448500,448000,7
|
|
20230531,135300,3787897000,448000,448500,449000,448000,159
|
|
20230531,135200,3716591000,448500,449000,449000,448500,4
|
|
20230531,135100,3714796500,448500,448500,449000,448500,20
|
|
20230531,135000,3705820000,448500,449000,449000,448500,341
|
|
20230531,134900,3552881000,449000,448500,449000,448500,14
|
|
20230531,134800,3546600500,448500,448000,448500,448000,17
|
|
20230531,134700,3538977500,448500,448500,448500,448500,36
|
|
20230531,134600,3522831500,448500,448500,448500,448000,13
|
|
20230531,134500,3517002500,448500,448000,448500,448000,9
|
|
20230531,134400,3512968000,448000,448500,448500,448000,9
|
|
20230531,134300,3508932000,448000,448500,448500,448000,13
|
|
20230531,134200,3503105500,448500,448000,448500,448000,15
|
|
20230531,134100,3496379000,448500,448500,448500,448500,13
|
|
20230531,134000,3490548500,448000,448500,448500,448000,5
|
|
20230531,133900,3488308000,448500,448500,448500,448000,8
|
|
20230531,133800,3484721000,448000,448000,448000,448000,12
|
|
20230531,133700,3479345000,448000,448500,448500,448000,58
|
|
20230531,133600,3453358500,448500,448000,448500,448000,10
|
|
20230531,133500,3448875000,448000,448000,448000,448000,1
|
|
20230531,133400,3448427000,448500,448500,448500,448000,10
|
|
20230531,133300,3443943000,448000,448000,448500,448000,6
|
|
20230531,133200,3441254500,448500,448500,448500,448500,4
|
|
20230531,133100,3439460500,448000,448500,448500,448000,10
|
|
20230531,133000,3434976500,448500,448000,448500,448000,8
|
|
20230531,132900,3431390000,448500,448000,448500,448000,71
|
|
20230531,132800,3399571500,448500,448500,448500,448000,6
|
|
20230531,132700,3396882000,448500,448000,448500,448000,11
|
|
20230531,132600,3391949500,448500,448000,448500,448000,70
|
|
20230531,132500,3360589000,448000,448000,448000,447500,13
|
|
20230531,132400,3354766500,448000,447500,448000,447500,10
|
|
20230531,132300,3350287500,448000,448000,448000,448000,4
|
|
20230531,132200,3348495500,448000,448000,448000,447500,8
|
|
20230531,132100,3344913500,447500,447500,448000,447500,33
|
|
20230531,132000,3330131500,448000,448000,448000,448000,5
|
|
20230531,131900,3327891500,447500,448000,448000,447500,37
|
|
20230531,131800,3311331500,447500,447500,448000,447500,22
|
|
20230531,131700,3301483000,448000,448000,448000,448000,5
|
|
20230531,131600,3299243000,448000,448000,448000,447500,24
|
|
20230531,131500,3288492500,448000,447500,448000,447500,4
|
|
20230531,131400,3286702000,448000,447500,448000,447500,35
|
|
20230531,131300,3271035000,447500,447500,447500,447000,35
|
|
20230531,131200,3255374500,447500,447000,447500,447000,15
|
|
20230531,131100,3248663000,447500,447500,447500,447500,12
|
|
20230531,131000,3243293000,447500,447000,447500,447000,12
|
|
20230531,130900,3237925000,447500,447500,447500,447000,16
|
|
20230531,130800,3230766500,447500,447500,447500,447500,11
|
|
20230531,130700,3225844000,447500,447500,447500,447000,13
|
|
20230531,130600,3220028500,447500,447000,447500,447000,36
|
|
20230531,130500,3203919500,447500,447000,447500,447000,6
|
|
20230531,130400,3201235000,447500,447500,447500,447000,14
|
|
20230531,130300,3194971500,447500,447000,447500,447000,9
|
|
20230531,130200,3190945500,447500,447500,447500,447500,6
|
|
20230531,130100,3188260500,447500,447500,448000,447000,25
|
|
20230531,130000,3177071500,447500,447000,447500,447000,15
|
|
20230531,125900,3170361000,447500,447500,447500,447000,10
|
|
20230531,125800,3165886500,447500,447500,447500,447000,14
|
|
20230531,125700,3159622500,447500,447500,447500,447000,46
|
|
20230531,125600,3139039000,447500,447500,447500,447500,14
|
|
20230531,125500,3132774000,447500,447000,447500,447000,16
|
|
20230531,125400,3125616500,447000,447000,447500,447000,11
|
|
20230531,125300,3120695500,447000,447500,447500,447000,12
|
|
20230531,125200,3115329000,447000,447500,447500,447000,17
|
|
20230531,125100,3107723500,447500,447500,447500,447000,14
|
|
20230531,125000,3101459500,448000,447500,448000,447500,18
|
|
20230531,124900,3093403000,447500,447500,447500,447500,3
|
|
20230531,124800,3092060500,448000,446500,448000,446500,25
|
|
20230531,124700,3080883000,447000,446500,447000,446500,26
|
|
20230531,124600,3069269000,447000,447000,447000,446500,16
|
|
20230531,124500,3062118000,447000,446500,447000,446500,8
|
|
20230531,124400,3058543500,447000,446500,447000,446500,32
|
|
20230531,124300,3044249500,446500,447000,447000,446500,18
|
|
20230531,124200,3036209500,447000,446500,447000,446500,7
|
|
20230531,124100,3033082000,447000,447000,447000,447000,13
|
|
20230531,124000,3027271000,447000,446500,447000,446500,6
|
|
20230531,123900,3024591500,446500,447000,447000,446500,3
|
|
20230531,123800,3023251500,447000,447000,447000,447000,5
|
|
20230531,123700,3021016500,447000,447000,447000,446500,6
|
|
20230531,123600,3018336000,447000,448000,448000,446500,232
|
|
20230531,123500,2914524500,448000,448000,448000,448000,0
|
|
20230531,123400,2914524500,448000,447500,448000,447500,47
|
|
20230531,123300,2893470500,448000,448000,448000,447500,5
|
|
20230531,123200,2891231500,448000,447000,448000,447000,40
|
|
20230531,123100,2873329500,447000,447000,447500,447000,37
|
|
20230531,123000,2856789000,447000,446500,447000,446500,6
|
|
20230531,122900,2854108500,447000,447000,447000,447000,2
|
|
20230531,122800,2853214500,447000,447000,447000,446500,61
|
|
20230531,122700,2825961000,447000,447000,447000,446500,10
|
|
20230531,122600,2821492500,447000,447000,447000,446500,12
|
|
20230531,122500,2816130000,446500,446500,446500,446500,2
|
|
20230531,122400,2815237000,446500,446500,447000,446500,11
|
|
20230531,122300,2810323500,447000,447000,447000,447000,8
|
|
20230531,122200,2806747500,446500,446500,447000,446500,18
|
|
20230531,122100,2798709000,447000,446500,447000,446500,15
|
|
20230531,122000,2792007000,446500,446000,446500,445500,34
|
|
20230531,121900,2776840500,446000,445500,446000,445500,4
|
|
20230531,121800,2775058000,446000,446000,446000,445500,8
|
|
20230531,121700,2771492000,445500,445500,446000,445500,8
|
|
20230531,121600,2767925500,446000,446000,446000,445500,13
|
|
20230531,121500,2762129000,446000,446000,446000,445500,17
|
|
20230531,121400,2754548500,446000,446000,446000,446000,1
|
|
20230531,121300,2754102500,445500,446000,446000,445500,13
|
|
20230531,121200,2748308500,446000,445000,446000,445000,162
|
|
20230531,121100,2676135000,445500,445500,445500,445500,8
|
|
20230531,121000,2672571000,445500,445500,445500,445000,9
|
|
20230531,120900,2668562500,445500,445500,445500,445000,6
|
|
20230531,120800,2665891000,445500,445500,445500,445500,3
|
|
20230531,120700,2664554500,445500,445500,445500,445000,8
|
|
20230531,120600,2660993000,445500,445500,445500,445000,13
|
|
20230531,120500,2655205500,445500,445500,445500,445500,8
|
|
20230531,120400,2651641500,445500,445000,445500,445000,4
|
|
20230531,120300,2649861000,445500,445500,445500,445000,8
|
|
20230531,120200,2646298000,445500,445500,445500,445500,6
|
|
20230531,120100,2643625000,445000,445500,445500,445000,6
|
|
20230531,120000,2640953500,445500,445000,445500,445000,15
|
|
20230531,115900,2634272500,445500,445500,445500,445000,7
|
|
20230531,115800,2631155000,445000,445500,445500,445000,5
|
|
20230531,115700,2628929000,445500,445000,445500,445000,27
|
|
20230531,115600,2616902000,445500,445000,445500,445000,63
|
|
20230531,115500,2588866000,445000,445000,445000,444500,10
|
|
20230531,115400,2584417000,445000,445000,445000,444500,8
|
|
20230531,115300,2580858500,444500,445000,445000,444500,13
|
|
20230531,115200,2575079000,444500,445000,445000,444500,8
|
|
20230531,115100,2571520500,444500,445000,445000,444500,4
|
|
20230531,115000,2569742000,445000,444500,445000,444500,52
|
|
20230531,114900,2546624500,444000,444000,444500,444000,9
|
|
20230531,114800,2542626000,444500,444500,444500,444000,10
|
|
20230531,114700,2538182000,444500,444500,444500,444500,3
|
|
20230531,114600,2536848500,444500,444500,444500,444000,47
|
|
20230531,114500,2515963500,444500,444500,444500,444000,15
|
|
20230531,114400,2509298500,444500,444000,444500,444000,5
|
|
20230531,114300,2507076500,444000,444500,444500,444000,6
|
|
20230531,114200,2504411500,444500,444500,444500,444000,10
|
|
20230531,114100,2499968000,444500,444500,444500,444500,12
|
|
20230531,114000,2494634000,444500,444500,444500,444000,115
|
|
20230531,113900,2443568500,444500,444500,444500,444000,7
|
|
20230531,113800,2440458500,444500,444000,444500,444000,11
|
|
20230531,113700,2435572500,444500,444500,444500,444000,36
|
|
20230531,113600,2419586000,444000,444500,444500,444000,6
|
|
20230531,113500,2416921000,444500,444000,444500,444000,23
|
|
20230531,113400,2406704500,444500,444000,444500,444000,12
|
|
20230531,113300,2401374500,444500,444500,444500,444000,5
|
|
20230531,113200,2399153000,444500,444500,444500,444500,15
|
|
20230531,113100,2392485500,444500,445000,445000,444500,102
|
|
20230531,113000,2347145500,445000,444500,445000,444500,12
|
|
20230531,112900,2341806500,444500,444500,444500,444500,7
|
|
20230531,112800,2338695000,444500,445000,445000,444500,25
|
|
20230531,112700,2327579500,445000,444500,445000,444500,5
|
|
20230531,112600,2325356000,445000,444500,445000,444500,9
|
|
20230531,112500,2321352500,445000,444500,445000,444500,13
|
|
20230531,112400,2315570500,445000,445000,445000,444500,8
|
|
20230531,112300,2312012000,445000,445000,445000,445000,3
|
|
20230531,112200,2310677000,445000,445000,445500,445000,54
|
|
20230531,112100,2286646500,445000,445500,445500,445000,26
|
|
20230531,112000,2275075000,445000,445500,445500,445000,17
|
|
20230531,111900,2267505500,445000,445000,445500,445000,15
|
|
20230531,111800,2260829500,445500,444500,445500,444500,66
|
|
20230531,111700,2231465500,445000,445000,445000,444500,16
|
|
20230531,111600,2224347000,445000,445000,445000,444500,12
|
|
20230531,111500,2219008500,445000,444500,445000,444500,8
|
|
20230531,111400,2215449500,445000,445000,445000,445000,9
|
|
20230531,111300,2211444500,444500,445000,445000,444500,6
|
|
20230531,111200,2208776000,445000,444500,445000,444500,20
|
|
20230531,111100,2199884500,445000,444500,445000,444500,14
|
|
20230531,111000,2193660500,444500,445000,445000,444500,14
|
|
20230531,110900,2187432500,445000,444500,445000,444500,7
|
|
20230531,110800,2184319500,445000,445000,445000,444500,5
|
|
20230531,110700,2182095000,444500,445000,445000,444500,8
|
|
20230531,110600,2178536000,445000,444500,445000,444500,5
|
|
20230531,110500,2176312500,445000,445000,445000,445000,14
|
|
20230531,110400,2170082500,445000,445000,445000,444500,4
|
|
20230531,110300,2168303500,444500,445000,445000,444500,8
|
|
20230531,110200,2164746500,445000,445000,445000,445000,5
|
|
20230531,110100,2162521500,444500,445000,445000,444500,3
|
|
20230531,110000,2161187000,445500,444500,445500,444500,17
|
|
20230531,105900,2153618500,444500,444500,445500,444500,6
|
|
20230531,105800,2150950500,445000,445000,445000,444500,36
|
|
20230531,105700,2134932500,444500,444500,445000,444000,17
|
|
20230531,105600,2127376000,445000,444500,445000,444500,4
|
|
20230531,105500,2125596500,444500,444000,445000,444000,22
|
|
20230531,105400,2115819500,445000,444000,445000,444000,228
|
|
20230531,105300,2014577000,444000,445000,445000,444000,65
|
|
20230531,105200,1985683500,444500,444500,445000,444500,13
|
|
20230531,105100,1979904000,444500,444500,445000,444500,10
|
|
20230531,105000,1975458000,445000,444500,445000,444500,9
|
|
20230531,104900,1971453500,444500,444500,445000,444500,12
|
|
20230531,104800,1966119000,445000,444500,445000,444500,10
|
|
20230531,104700,1961671500,445000,444500,445000,444500,2
|
|
20230531,104600,1960782000,444500,445000,445000,444500,10
|
|
20230531,104500,1956334500,444500,444500,445000,444500,12
|
|
20230531,104400,1950997000,445000,445000,445000,444500,12
|
|
20230531,104300,1945658500,445000,445000,445000,444500,7
|
|
20230531,104200,1942546000,444500,444500,445000,444500,25
|
|
20230531,104100,1931428000,445000,444500,445000,444500,14
|
|
20230531,104000,1925203000,444500,444500,445000,444500,14
|
|
20230531,103900,1918976000,444500,445000,445000,444500,7
|
|
20230531,103800,1915863000,444500,444000,444500,444000,23
|
|
20230531,103700,1905642000,444000,443500,444500,443500,68
|
|
20230531,103600,1875450000,443500,443500,444000,443500,13
|
|
20230531,103500,1869683000,444000,444500,444500,443500,26
|
|
20230531,103400,1858131000,444500,444500,444500,443500,143
|
|
20230531,103300,1794659500,444500,445000,445000,444500,46
|
|
20230531,103200,1774211500,445000,446000,446000,445000,458
|
|
20230531,103100,1570315500,446000,446500,446500,446000,71
|
|
20230531,103000,1538647500,446500,446500,446500,446000,37
|
|
20230531,102900,1522136500,446500,446500,446500,446500,1
|
|
20230531,102800,1521690000,446500,446500,446500,446500,39
|
|
20230531,102700,1504276500,446500,446000,446500,446000,10
|
|
20230531,102600,1499814000,446000,446500,447000,446000,198
|
|
20230531,102500,1411424500,446500,447500,447500,446500,98
|
|
20230531,102400,1367599000,448000,448000,448000,447500,20
|
|
20230531,102300,1358643000,448000,448000,448000,448000,2
|
|
20230531,102200,1357747000,447500,448000,448000,447500,9
|
|
20230531,102100,1353719000,448000,447500,448000,447500,24
|
|
20230531,102000,1342973000,448000,447500,448000,447500,16
|
|
20230531,101900,1335806500,447500,447500,447500,447500,10
|
|
20230531,101800,1331331500,447500,448000,448000,447500,9
|
|
20230531,101700,1327302000,448000,447500,448000,447500,23
|
|
20230531,101600,1317008500,447500,448000,448000,447500,59
|
|
20230531,101500,1290582000,447500,448000,448000,447500,14
|
|
20230531,101400,1284312000,448000,448000,448000,447500,5
|
|
20230531,101300,1282072500,448000,448000,448000,447500,26
|
|
20230531,101200,1270425500,447500,448000,448000,447500,14
|
|
20230531,101100,1264156500,447500,448000,448000,447500,4
|
|
20230531,101000,1262365000,448000,447500,448000,447500,18
|
|
20230531,100900,1254303000,448000,447500,448000,447500,4
|
|
20230531,100800,1252512000,447500,448000,448000,447500,3
|
|
20230531,100700,1251168500,447500,448000,448000,447500,11
|
|
20230531,100600,1246243000,448000,448000,448000,447500,12
|
|
20230531,100500,1240871000,447500,447500,448000,447500,9
|
|
20230531,100400,1236840500,447500,447500,448000,447500,59
|
|
20230531,100300,1210433500,447500,447500,447500,447000,6
|
|
20230531,100200,1207750000,447000,447000,447000,447000,34
|
|
20230531,100100,1192552000,447000,447000,447000,446500,10
|
|
20230531,100000,1188083500,446500,446500,446500,446000,43
|
|
20230531,095900,1168887000,446500,446500,446500,446500,5
|
|
20230531,095800,1166654500,446000,447000,447000,446000,16
|
|
20230531,095700,1159516000,447000,446500,447000,446000,19
|
|
20230531,095600,1151034000,446500,446000,446500,446000,16
|
|
20230531,095500,1143895000,446000,446500,446500,446000,6
|
|
20230531,095400,1141218000,446500,446000,446500,446000,56
|
|
20230531,095300,1116238500,446000,446000,446000,446000,5
|
|
20230531,095200,1114008500,446000,447000,447000,446000,57
|
|
20230531,095100,1088569500,446500,446500,446500,446500,3
|
|
20230531,095000,1087230000,446500,447000,447000,446500,67
|
|
20230531,094900,1057303000,447000,447000,447500,447000,60
|
|
20230531,094800,1030482500,447000,447000,447000,447000,18
|
|
20230531,094700,1022436500,447500,447500,447500,447000,6
|
|
20230531,094600,1019753000,447500,447500,447500,447500,4
|
|
20230531,094500,1017963000,448000,447500,448000,446500,177
|
|
20230531,094400,938830000,447500,448000,448000,447000,43
|
|
20230531,094300,919587000,447500,448000,448000,447500,8
|
|
20230531,094200,916004000,447500,448000,448500,447500,90
|
|
20230531,094100,875684000,448000,448500,448500,448000,5
|
|
20230531,094000,873442000,448500,449000,449000,448500,9
|
|
20230531,093900,869403500,449000,448500,449000,448500,18
|
|
20230531,093800,861326000,448500,448500,448500,448500,8
|
|
20230531,093700,857738000,449000,449000,449000,448500,7
|
|
20230531,093600,854597500,449000,448500,449000,448500,192
|
|
20230531,093500,768404500,448500,448500,448500,448000,34
|
|
20230531,093400,753156000,448000,448500,448500,448000,17
|
|
20230531,093300,745538000,448500,449000,449000,448000,171
|
|
20230531,093200,668873500,449000,449000,449500,448500,75
|
|
20230531,093100,635170000,448500,448500,449000,448500,56
|
|
20230531,093000,610047500,448500,448500,448500,448000,27
|
|
20230531,092900,597940000,448500,448000,448500,448000,13
|
|
20230531,092800,592112000,447500,448000,448000,447500,6
|
|
20230531,092700,589425500,447500,447500,447500,447500,7
|
|
20230531,092600,586293000,448000,447500,448000,447500,46
|
|
20230531,092500,565705000,447000,447500,448000,447000,39
|
|
20230531,092400,548257000,447500,447500,448000,447500,17
|
|
20230531,092300,540648500,448000,447500,448000,447500,4
|
|
20230531,092200,538857000,448000,448500,448500,448000,40
|
|
20230531,092100,520933500,448000,448000,448500,448000,38
|
|
20230531,092000,503908000,448000,447500,448000,447500,42
|
|
20230531,091900,485092500,448000,447000,448000,447000,39
|
|
20230531,091800,467641000,447000,448000,448000,446500,8
|
|
20230531,091700,464064500,448000,447500,448000,446500,21
|
|
20230531,091600,454676500,447000,447000,448000,447000,50
|
|
20230531,091500,432322000,447000,447000,448000,447000,48
|
|
20230531,091400,410852000,447500,447500,447500,447000,21
|
|
20230531,091300,401461000,447500,447500,448000,447500,30
|
|
20230531,091200,388025000,448000,448000,448000,447500,8
|
|
20230531,091100,384443500,448000,447500,448000,447500,38
|
|
20230531,091000,367435000,447000,448500,448500,447000,8
|
|
20230531,090900,363856500,447000,447000,447000,446500,109
|
|
20230531,090800,315135000,447000,445500,447000,445500,70
|
|
20230531,090700,283869000,446500,446000,446500,445000,125
|
|
20230531,090600,228155500,445500,446500,446500,445000,120
|
|
20230531,090500,174687500,446500,446500,447000,446500,55
|
|
20230531,090400,150129000,446500,448500,448500,446500,154
|
|
20230531,090300,81186500,448500,449000,449500,448500,64
|
|
20230531,090200,52461500,449000,449000,449500,449000,20
|
|
20230531,090100,43474500,449000,449000,449000,448500,20
|
|
20230531,090000,34496000,448000,448000,448000,448000,62
|