584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,184100,661533500,495000,495000,495000,495000,10
|
|
20240531,184000,661533500,495000,495000,495000,495000,0
|
|
20240531,183900,661533500,495000,495000,495000,495000,0
|
|
20240531,183800,661533500,495000,495000,495000,495000,0
|
|
20240531,183700,661533500,495000,495000,495000,495000,0
|
|
20240531,183600,661533500,495000,495000,495000,495000,0
|
|
20240531,183500,661533500,495000,495000,495000,495000,0
|
|
20240531,183400,661533500,495000,495000,495000,495000,0
|
|
20240531,183300,661533500,495000,495000,495000,495000,0
|
|
20240531,183200,661533500,495000,495000,495000,495000,0
|
|
20240531,183100,661533500,495000,495000,495000,495000,0
|
|
20240531,183000,661533500,495000,495000,495000,495000,0
|
|
20240531,182900,661533500,495000,495000,495000,495000,0
|
|
20240531,182800,661533500,495000,495000,495000,495000,0
|
|
20240531,182700,661533500,495000,495000,495000,495000,0
|
|
20240531,182600,661533500,495000,495000,495000,495000,0
|
|
20240531,182500,661533500,495000,495000,495000,495000,0
|
|
20240531,182400,661533500,495000,495000,495000,495000,0
|
|
20240531,182300,661533500,495000,495000,495000,495000,0
|
|
20240531,182200,661533500,495000,495000,495000,495000,0
|
|
20240531,182100,661533500,495000,495000,495000,495000,0
|
|
20240531,182000,661533500,495000,495000,495000,495000,0
|
|
20240531,181900,661533500,495000,495000,495000,495000,0
|
|
20240531,181800,661533500,495000,495000,495000,495000,0
|
|
20240531,181700,661533500,495000,495000,495000,495000,0
|
|
20240531,181600,661533500,495000,495000,495000,495000,0
|
|
20240531,181500,661533500,495000,495000,495000,495000,0
|
|
20240531,181400,661533500,495000,495000,495000,495000,0
|
|
20240531,181300,661533500,495000,495000,495000,495000,0
|
|
20240531,181200,661533500,495000,495000,495000,495000,0
|
|
20240531,181100,661533500,495000,495000,495000,495000,10
|
|
20240531,181000,661533500,495000,495000,495000,495000,0
|
|
20240531,180900,661533500,495000,495000,495000,495000,0
|
|
20240531,180800,661533500,495000,495000,495000,495000,0
|
|
20240531,180700,661533500,495000,495000,495000,495000,0
|
|
20240531,180600,661533500,495000,495000,495000,495000,0
|
|
20240531,180500,661533500,495000,495000,495000,495000,0
|
|
20240531,180400,661533500,495000,495000,495000,495000,0
|
|
20240531,180300,661533500,495000,495000,495000,495000,0
|
|
20240531,180200,661533500,495000,495000,495000,495000,0
|
|
20240531,180100,661533500,495000,495000,495000,495000,0
|
|
20240531,180000,661533500,495000,495000,495000,495000,0
|
|
20240531,175900,661533500,495000,495000,495000,495000,0
|
|
20240531,175800,661533500,495000,495000,495000,495000,0
|
|
20240531,175700,661533500,495000,495000,495000,495000,0
|
|
20240531,175600,661533500,495000,495000,495000,495000,0
|
|
20240531,175500,661533500,495000,495000,495000,495000,0
|
|
20240531,175400,661533500,495000,495000,495000,495000,0
|
|
20240531,175300,661533500,495000,495000,495000,495000,0
|
|
20240531,175200,661533500,495000,495000,495000,495000,0
|
|
20240531,175100,661533500,495000,495000,495000,495000,0
|
|
20240531,175000,661533500,495000,495000,495000,495000,0
|
|
20240531,174900,661533500,495000,495000,495000,495000,0
|
|
20240531,174800,661533500,495000,495000,495000,495000,0
|
|
20240531,174700,661533500,495000,495000,495000,495000,0
|
|
20240531,174600,661533500,495000,495000,495000,495000,0
|
|
20240531,174500,661533500,495000,495000,495000,495000,0
|
|
20240531,174400,661533500,495000,495000,495000,495000,0
|
|
20240531,174300,661533500,495000,495000,495000,495000,0
|
|
20240531,174200,661533500,495000,495000,495000,495000,0
|
|
20240531,174100,661533500,495000,495000,495000,495000,10
|
|
20240531,174000,661533500,495000,495000,495000,495000,0
|
|
20240531,173900,661533500,495000,495000,495000,495000,0
|
|
20240531,173800,661533500,495000,495000,495000,495000,0
|
|
20240531,173700,661533500,495000,495000,495000,495000,0
|
|
20240531,173600,661533500,495000,495000,495000,495000,0
|
|
20240531,173500,661533500,495000,495000,495000,495000,0
|
|
20240531,173400,661533500,495000,495000,495000,495000,0
|
|
20240531,173300,661533500,495000,495000,495000,495000,0
|
|
20240531,173200,661533500,495000,495000,495000,495000,0
|
|
20240531,173100,661533500,495000,495000,495000,495000,0
|
|
20240531,173000,661533500,495000,495000,495000,495000,0
|
|
20240531,172900,661533500,495000,495000,495000,495000,0
|
|
20240531,172800,661533500,495000,495000,495000,495000,0
|
|
20240531,172700,661533500,495000,495000,495000,495000,0
|
|
20240531,172600,661533500,495000,495000,495000,495000,0
|
|
20240531,172500,661533500,495000,495000,495000,495000,0
|
|
20240531,172400,661533500,495000,495000,495000,495000,0
|
|
20240531,172300,661533500,495000,495000,495000,495000,0
|
|
20240531,172200,661533500,495000,495000,495000,495000,0
|
|
20240531,172100,661533500,495000,495000,495000,495000,0
|
|
20240531,172000,661533500,495000,495000,495000,495000,0
|
|
20240531,171900,661533500,495000,495000,495000,495000,0
|
|
20240531,171800,661533500,495000,495000,495000,495000,0
|
|
20240531,171700,661533500,495000,495000,495000,495000,0
|
|
20240531,171600,661533500,495000,495000,495000,495000,0
|
|
20240531,171500,661533500,495000,495000,495000,495000,0
|
|
20240531,171400,661533500,495000,495000,495000,495000,0
|
|
20240531,171300,661533500,495000,495000,495000,495000,0
|
|
20240531,171200,661533500,495000,495000,495000,495000,0
|
|
20240531,171100,661533500,495000,495000,495000,495000,10
|
|
20240531,171000,661533500,495000,495000,495000,495000,0
|
|
20240531,170900,661533500,495000,495000,495000,495000,0
|
|
20240531,170800,661533500,495000,495000,495000,495000,0
|
|
20240531,170700,661533500,495000,495000,495000,495000,0
|
|
20240531,170600,661533500,495000,495000,495000,495000,0
|
|
20240531,170500,661533500,495000,495000,495000,495000,0
|
|
20240531,170400,661533500,495000,495000,495000,495000,0
|
|
20240531,170300,661533500,495000,495000,495000,495000,0
|
|
20240531,170200,661533500,495000,495000,495000,495000,0
|
|
20240531,170100,661533500,495000,495000,495000,495000,0
|
|
20240531,170000,661533500,495000,495000,495000,495000,0
|
|
20240531,165900,661533500,495000,495000,495000,495000,0
|
|
20240531,165800,661533500,495000,495000,495000,495000,0
|
|
20240531,165700,661533500,495000,495000,495000,495000,0
|
|
20240531,165600,661533500,495000,495000,495000,495000,0
|
|
20240531,165500,661533500,495000,495000,495000,495000,0
|
|
20240531,165400,661533500,495000,495000,495000,495000,0
|
|
20240531,165300,661533500,495000,495000,495000,495000,0
|
|
20240531,165200,661533500,495000,495000,495000,495000,0
|
|
20240531,165100,661533500,495000,495000,495000,495000,0
|
|
20240531,165000,661533500,495000,495000,495000,495000,0
|
|
20240531,164900,661533500,495000,495000,495000,495000,0
|
|
20240531,164800,661533500,495000,495000,495000,495000,0
|
|
20240531,164700,661533500,495000,495000,495000,495000,0
|
|
20240531,164600,661533500,495000,495000,495000,495000,0
|
|
20240531,164500,661533500,495000,495000,495000,495000,0
|
|
20240531,164400,661533500,495000,495000,495000,495000,0
|
|
20240531,164300,661533500,495000,495000,495000,495000,0
|
|
20240531,164200,661533500,495000,495000,495000,495000,0
|
|
20240531,164100,661533500,495000,495000,495000,495000,10
|
|
20240531,164000,661533500,495000,495000,495000,495000,0
|
|
20240531,163900,661533500,495000,495000,495000,495000,0
|
|
20240531,163800,661533500,495000,495000,495000,495000,0
|
|
20240531,163700,661533500,495000,495000,495000,495000,0
|
|
20240531,163600,661533500,495000,495000,495000,495000,0
|
|
20240531,163500,661533500,495000,495000,495000,495000,0
|
|
20240531,163400,661533500,495000,495000,495000,495000,0
|
|
20240531,163300,661533500,495000,495000,495000,495000,0
|
|
20240531,163200,661533500,495000,495000,495000,495000,0
|
|
20240531,163100,661533500,495000,495000,495000,495000,0
|
|
20240531,163000,661533500,495000,495000,495000,495000,0
|
|
20240531,162900,661533500,495000,495000,495000,495000,0
|
|
20240531,162800,661533500,495000,495000,495000,495000,0
|
|
20240531,162700,661533500,495000,495000,495000,495000,0
|
|
20240531,162600,661533500,495000,495000,495000,495000,0
|
|
20240531,162500,661533500,495000,495000,495000,495000,0
|
|
20240531,162400,661533500,495000,495000,495000,495000,0
|
|
20240531,162300,661533500,495000,495000,495000,495000,0
|
|
20240531,162200,661533500,495000,495000,495000,495000,0
|
|
20240531,162100,661533500,495000,495000,495000,495000,0
|
|
20240531,162000,661533500,495000,495000,495000,495000,0
|
|
20240531,161900,661533500,495000,495000,495000,495000,0
|
|
20240531,161800,661533500,495000,495000,495000,495000,0
|
|
20240531,161700,661533500,495000,495000,495000,495000,0
|
|
20240531,161600,661533500,495000,495000,495000,495000,0
|
|
20240531,161500,661533500,495000,495000,495000,495000,0
|
|
20240531,161400,661533500,495000,495000,495000,495000,0
|
|
20240531,161300,661533500,495000,495000,495000,495000,0
|
|
20240531,161200,661533500,495000,495000,495000,495000,0
|
|
20240531,161100,661533500,495000,495000,495000,495000,10
|
|
20240531,161000,661533500,495000,495000,495000,495000,0
|
|
20240531,160900,661533500,495000,495000,495000,495000,0
|
|
20240531,160800,661533500,495000,495000,495000,495000,0
|
|
20240531,160700,661533500,495000,495000,495000,495000,0
|
|
20240531,160600,661533500,495000,495000,495000,495000,0
|
|
20240531,160500,661533500,495000,495000,495000,495000,0
|
|
20240531,160400,661533500,495000,495000,495000,495000,0
|
|
20240531,160300,661533500,495000,495000,495000,495000,0
|
|
20240531,160200,661533500,495000,495000,495000,495000,0
|
|
20240531,160100,661533500,495000,495000,495000,495000,0
|
|
20240531,160000,661533500,495000,495000,495000,495000,0
|
|
20240531,155900,661533500,495000,495000,495000,495000,0
|
|
20240531,155800,661533500,495000,495000,495000,495000,0
|
|
20240531,155700,661533500,495000,495000,495000,495000,0
|
|
20240531,155600,661533500,495000,495000,495000,495000,0
|
|
20240531,155500,661533500,495000,495000,495000,495000,0
|
|
20240531,155400,661533500,495000,495000,495000,495000,0
|
|
20240531,155300,661533500,495000,495000,495000,495000,0
|
|
20240531,155200,661533500,495000,495000,495000,495000,0
|
|
20240531,155100,661533500,495000,495000,495000,495000,0
|
|
20240531,155000,661533500,495000,495000,495000,495000,0
|
|
20240531,154900,661533500,495000,495000,495000,495000,0
|
|
20240531,154800,661533500,495000,495000,495000,495000,0
|
|
20240531,154700,661533500,495000,495000,495000,495000,0
|
|
20240531,154600,661533500,495000,495000,495000,495000,0
|
|
20240531,154500,661533500,495000,495000,495000,495000,0
|
|
20240531,154400,661533500,495000,495000,495000,495000,0
|
|
20240531,154300,661533500,495000,495000,495000,495000,0
|
|
20240531,154200,661533500,495000,495000,495000,495000,0
|
|
20240531,154100,661533500,495000,495000,495000,495000,10
|
|
20240531,154000,661533500,495000,495000,495000,495000,0
|
|
20240531,153900,661533500,495000,495000,495000,495000,0
|
|
20240531,153800,661533500,495000,495000,495000,495000,0
|
|
20240531,153700,661533500,495000,495000,495000,495000,0
|
|
20240531,153600,661533500,495000,495000,495000,495000,0
|
|
20240531,153500,661533500,495000,495000,495000,495000,0
|
|
20240531,153400,661533500,495000,495000,495000,495000,0
|
|
20240531,153300,661533500,495000,495000,495000,495000,0
|
|
20240531,153200,661533500,495000,495000,495000,495000,0
|
|
20240531,153100,661533500,495000,495000,495000,495000,0
|
|
20240531,153000,661533500,495000,495000,495000,495000,10
|
|
20240531,152900,656583500,493000,493000,493000,493000,0
|
|
20240531,152800,656583500,493000,493000,493000,493000,0
|
|
20240531,152700,656583500,493000,493000,493000,493000,0
|
|
20240531,152600,656583500,493000,493000,493000,493000,0
|
|
20240531,152500,656583500,493000,493000,493000,493000,0
|
|
20240531,152400,656583500,493000,493000,493000,493000,0
|
|
20240531,152300,656583500,493000,493000,493000,493000,0
|
|
20240531,152200,656583500,493000,493000,493000,493000,0
|
|
20240531,152100,656583500,493000,493000,493000,493000,0
|
|
20240531,152000,656583500,493000,493000,493000,493000,0
|
|
20240531,151900,656583500,493000,492500,493000,492500,4
|
|
20240531,151800,654613000,493000,492000,493000,492000,10
|
|
20240531,151700,649690000,492500,494000,494000,492000,294
|
|
20240531,151600,504934500,494500,494500,494500,494500,1
|
|
20240531,151500,504440000,493500,493500,493500,493500,0
|
|
20240531,151400,504440000,493500,493500,493500,493500,0
|
|
20240531,151300,504440000,493500,493500,493500,493500,0
|
|
20240531,151200,504440000,493500,493500,493500,493500,0
|
|
20240531,151100,504440000,493500,493500,493500,493500,0
|
|
20240531,151000,504440000,493500,493500,493500,493500,1
|
|
20240531,150900,503946500,493000,493000,493000,493000,0
|
|
20240531,150800,503946500,493000,493000,493000,493000,0
|
|
20240531,150700,503946500,493000,493000,493000,493000,0
|
|
20240531,150600,503946500,493000,493000,493000,493000,0
|
|
20240531,150500,503946500,493000,494000,494000,493000,23
|
|
20240531,150400,492600000,495000,495000,495000,495000,0
|
|
20240531,150300,492600000,495000,495000,495000,495000,1
|
|
20240531,150200,492105000,495000,495000,495000,495000,0
|
|
20240531,150100,492105000,495000,495000,495000,495000,0
|
|
20240531,150000,492105000,495000,495000,495000,495000,0
|
|
20240531,145900,492105000,495000,495000,495000,495000,1
|
|
20240531,145800,491610000,494000,494000,494000,494000,0
|
|
20240531,145700,491610000,494000,494000,494000,494000,0
|
|
20240531,145600,491610000,494000,494000,494000,494000,0
|
|
20240531,145500,491610000,494000,494000,494000,494000,0
|
|
20240531,145400,491610000,494000,494000,494000,494000,2
|
|
20240531,145300,490622000,493500,493500,493500,493500,0
|
|
20240531,145200,490622000,493500,493500,493500,493500,0
|
|
20240531,145100,490622000,493500,493500,493500,493500,0
|
|
20240531,145000,490622000,493500,493500,493500,493500,0
|
|
20240531,144900,490622000,493500,493500,493500,493500,0
|
|
20240531,144800,490622000,493500,493500,493500,493500,0
|
|
20240531,144700,490622000,493500,493500,493500,493500,2
|
|
20240531,144600,489635000,493500,493500,493500,493000,60
|
|
20240531,144500,460026500,493500,493500,493500,493500,0
|
|
20240531,144400,460026500,493500,493500,493500,493500,0
|
|
20240531,144300,460026500,493500,493500,493500,493500,0
|
|
20240531,144200,460026500,493500,493500,493500,493500,0
|
|
20240531,144100,460026500,493500,493500,493500,493500,0
|
|
20240531,144000,460026500,493500,493500,493500,493500,2
|
|
20240531,143900,459039500,493000,493000,493000,493000,0
|
|
20240531,143800,459039500,493000,493000,493000,493000,0
|
|
20240531,143700,459039500,493000,494000,494000,493000,20
|
|
20240531,143600,449166000,494500,494500,494500,494500,4
|
|
20240531,143500,447188000,495000,495000,495000,495000,0
|
|
20240531,143400,447188000,495000,495000,495000,495000,1
|
|
20240531,143300,446693000,495000,495000,495000,495000,0
|
|
20240531,143200,446693000,495000,495000,495000,495000,0
|
|
20240531,143100,446693000,495000,495000,495000,495000,5
|
|
20240531,143000,444218000,495500,495500,495500,495500,1
|
|
20240531,142900,443722500,495000,495000,495000,495000,0
|
|
20240531,142800,443722500,495000,495000,495000,495000,0
|
|
20240531,142700,443722500,495000,495000,495000,495000,0
|
|
20240531,142600,443722500,495000,495000,495000,495000,0
|
|
20240531,142500,443722500,495000,495000,495000,495000,8
|
|
20240531,142400,439762500,495000,495500,495500,495000,2
|
|
20240531,142300,438772000,497000,497500,497500,495500,33
|
|
20240531,142200,422399000,501000,499000,501000,498500,3
|
|
20240531,142100,420900500,497500,497500,497500,497500,0
|
|
20240531,142000,420900500,497500,497500,497500,497500,4
|
|
20240531,141900,418910500,497500,501000,501000,497500,4
|
|
20240531,141800,416912500,503000,503000,503000,503000,5
|
|
20240531,141700,414397500,503000,502000,504000,501000,31
|
|
20240531,141600,398813500,502000,502000,502000,502000,4
|
|
20240531,141500,396805500,499000,499000,499000,499000,0
|
|
20240531,141400,396805500,499000,495500,499000,495000,4
|
|
20240531,141300,394817000,498500,498000,498500,498000,3
|
|
20240531,141200,393322000,496500,494500,496500,494500,32
|
|
20240531,141100,377436500,496500,496000,496500,496000,10
|
|
20240531,141000,372476000,495000,495000,495000,495000,0
|
|
20240531,140900,372476000,495000,495000,495000,495000,0
|
|
20240531,140800,372476000,495000,495000,495000,495000,1
|
|
20240531,140700,371981000,494000,494000,494000,494000,0
|
|
20240531,140600,371981000,494000,494000,494000,494000,0
|
|
20240531,140500,371981000,494000,495000,495000,494000,13
|
|
20240531,140400,365550000,495000,495000,495000,495000,0
|
|
20240531,140300,365550000,495000,495000,495000,495000,0
|
|
20240531,140200,365550000,495000,495000,495000,495000,0
|
|
20240531,140100,365550000,495000,495000,495000,495000,0
|
|
20240531,140000,365550000,495000,495000,495000,495000,0
|
|
20240531,135900,365550000,495000,495000,495000,495000,0
|
|
20240531,135800,365550000,495000,495000,495000,495000,0
|
|
20240531,135700,365550000,495000,495000,495000,495000,0
|
|
20240531,135600,365550000,495000,495000,495000,495000,0
|
|
20240531,135500,365550000,495000,495000,495000,495000,0
|
|
20240531,135400,365550000,495000,495000,495000,495000,0
|
|
20240531,135300,365550000,495000,495000,495000,495000,0
|
|
20240531,135200,365550000,495000,495000,495000,495000,0
|
|
20240531,135100,365550000,495000,495000,495000,495000,0
|
|
20240531,135000,365550000,495000,495000,495000,495000,0
|
|
20240531,134900,365550000,495000,495000,495000,495000,0
|
|
20240531,134800,365550000,495000,495000,495000,495000,0
|
|
20240531,134700,365550000,495000,495000,495000,495000,0
|
|
20240531,134600,365550000,495000,495000,495000,495000,0
|
|
20240531,134500,365550000,495000,495000,495000,495000,0
|
|
20240531,134400,365550000,495000,495000,495000,495000,2
|
|
20240531,134300,364560000,494500,494500,494500,494500,0
|
|
20240531,134200,364560000,494500,494500,494500,494500,0
|
|
20240531,134100,364560000,494500,494500,494500,494500,0
|
|
20240531,134000,364560000,494500,494500,494500,494500,1
|
|
20240531,133900,364065500,494000,494000,494000,494000,0
|
|
20240531,133800,364065500,494000,494000,494000,494000,2
|
|
20240531,133700,363077500,494000,494000,494000,494000,0
|
|
20240531,133600,363077500,494000,494000,494000,494000,12
|
|
20240531,133500,357149500,494000,494000,494000,494000,0
|
|
20240531,133400,357149500,494000,494000,494000,494000,0
|
|
20240531,133300,357149500,494000,494000,494000,494000,0
|
|
20240531,133200,357149500,494000,494000,494000,494000,0
|
|
20240531,133100,357149500,494000,495000,495000,494000,12
|
|
20240531,133000,351220500,494500,494500,494500,494500,0
|
|
20240531,132900,351220500,494500,494500,494500,494500,0
|
|
20240531,132800,351220500,494500,494500,494500,494500,0
|
|
20240531,132700,351220500,494500,494500,494500,494500,0
|
|
20240531,132600,351220500,494500,494500,494500,494500,0
|
|
20240531,132500,351220500,494500,494500,494500,494500,0
|
|
20240531,132400,351220500,494500,494500,494500,494500,0
|
|
20240531,132300,351220500,494500,494500,494500,494500,0
|
|
20240531,132200,351220500,494500,494500,494500,494500,2
|
|
20240531,132100,350231500,494500,494500,494500,494500,0
|
|
20240531,132000,350231500,494500,494500,494500,494500,0
|
|
20240531,131900,350231500,494500,494500,494500,494500,0
|
|
20240531,131800,350231500,494500,494500,494500,494500,0
|
|
20240531,131700,350231500,494500,494500,494500,494500,1
|
|
20240531,131600,349737000,494500,494500,494500,494500,0
|
|
20240531,131500,349737000,494500,494500,494500,494500,0
|
|
20240531,131400,349737000,494500,494500,494500,494500,0
|
|
20240531,131300,349737000,494500,494500,494500,494500,0
|
|
20240531,131200,349737000,494500,494500,494500,494500,0
|
|
20240531,131100,349737000,494500,494500,494500,494500,0
|
|
20240531,131000,349737000,494500,494500,494500,494500,0
|
|
20240531,130900,349737000,494500,494500,494500,494500,0
|
|
20240531,130800,349737000,494500,494500,494500,494500,0
|
|
20240531,130700,349737000,494500,494500,494500,494500,0
|
|
20240531,130600,349737000,494500,494500,494500,494500,0
|
|
20240531,130500,349737000,494500,494500,494500,494500,0
|
|
20240531,130400,349737000,494500,494500,494500,494500,0
|
|
20240531,130300,349737000,494500,494500,494500,494500,0
|
|
20240531,130200,349737000,494500,495000,495000,494500,14
|
|
20240531,130100,342813000,495000,495000,495000,495000,0
|
|
20240531,130000,342813000,495000,495000,495000,495000,0
|
|
20240531,125900,342813000,495000,495000,495000,495000,0
|
|
20240531,125800,342813000,495000,495000,495000,495000,0
|
|
20240531,125700,342813000,495000,495000,495000,495000,0
|
|
20240531,125600,342813000,495000,495000,495000,495000,0
|
|
20240531,125500,342813000,495000,495000,495000,495000,0
|
|
20240531,125400,342813000,495000,495000,495000,495000,0
|
|
20240531,125300,342813000,495000,495000,495000,495000,24
|
|
20240531,125200,330933000,494500,494500,494500,494500,0
|
|
20240531,125100,330933000,494500,494500,494500,494500,0
|
|
20240531,125000,330933000,494500,494500,494500,494500,0
|
|
20240531,124900,330933000,494500,494500,494500,494500,0
|
|
20240531,124800,330933000,494500,494500,494500,494500,0
|
|
20240531,124700,330933000,494500,494500,494500,494500,0
|
|
20240531,124600,330933000,494500,494500,494500,494500,0
|
|
20240531,124500,330933000,494500,494500,494500,494500,0
|
|
20240531,124400,330933000,494500,494500,494500,494500,0
|
|
20240531,124300,330933000,494500,494500,494500,494500,0
|
|
20240531,124200,330933000,494500,494500,494500,494500,0
|
|
20240531,124100,330933000,494500,494500,494500,494500,0
|
|
20240531,124000,330933000,494500,495000,495000,494500,11
|
|
20240531,123900,325489000,495000,495000,495000,495000,0
|
|
20240531,123800,325489000,495000,495000,495000,495000,0
|
|
20240531,123700,325489000,495000,495000,495000,495000,0
|
|
20240531,123600,325489000,495000,495000,495000,495000,20
|
|
20240531,123500,315589000,495000,495000,495000,495000,0
|
|
20240531,123400,315589000,495000,495000,495000,495000,0
|
|
20240531,123300,315589000,495000,495000,495000,495000,0
|
|
20240531,123200,315589000,495000,495000,495000,495000,0
|
|
20240531,123100,315589000,495000,495000,495000,495000,0
|
|
20240531,123000,315589000,495000,495000,495000,495000,0
|
|
20240531,122900,315589000,495000,495000,495000,495000,0
|
|
20240531,122800,315589000,495000,495000,495000,495000,0
|
|
20240531,122700,315589000,495000,495000,495000,495000,0
|
|
20240531,122600,315589000,495000,495000,495000,495000,0
|
|
20240531,122500,315589000,495000,495000,495000,495000,0
|
|
20240531,122400,315589000,495000,495000,495000,495000,0
|
|
20240531,122300,315589000,495000,495000,495000,495000,0
|
|
20240531,122200,315589000,495000,495000,495000,495000,0
|
|
20240531,122100,315589000,495000,495000,495000,495000,0
|
|
20240531,122000,315589000,495000,495000,495000,495000,0
|
|
20240531,121900,315589000,495000,495000,495000,495000,0
|
|
20240531,121800,315589000,495000,495000,495000,495000,0
|
|
20240531,121700,315589000,495000,495000,495000,495000,0
|
|
20240531,121600,315589000,495000,495000,495000,495000,0
|
|
20240531,121500,315589000,495000,495000,495000,495000,0
|
|
20240531,121400,315589000,495000,495000,495000,495000,0
|
|
20240531,121300,315589000,495000,495000,495000,495000,0
|
|
20240531,121200,315589000,495000,495000,495000,495000,0
|
|
20240531,121100,315589000,495000,495000,495000,495000,0
|
|
20240531,121000,315589000,495000,495000,495000,495000,0
|
|
20240531,120900,315589000,495000,495000,495000,495000,0
|
|
20240531,120800,315589000,495000,495000,495000,495000,0
|
|
20240531,120700,315589000,495000,495000,495000,495000,0
|
|
20240531,120600,315589000,495000,495000,495000,495000,0
|
|
20240531,120500,315589000,495000,495000,495000,495000,0
|
|
20240531,120400,315589000,495000,495000,495000,495000,0
|
|
20240531,120300,315589000,495000,495000,495000,495000,0
|
|
20240531,120200,315589000,495000,495000,495000,495000,0
|
|
20240531,120100,315589000,495000,495000,495000,495000,0
|
|
20240531,120000,315589000,495000,495000,495000,495000,0
|
|
20240531,115900,315589000,495000,495000,495000,495000,0
|
|
20240531,115800,315589000,495000,495000,495000,495000,0
|
|
20240531,115700,315589000,495000,495000,495000,495000,0
|
|
20240531,115600,315589000,495000,495000,495000,495000,0
|
|
20240531,115500,315589000,495000,495000,495000,495000,0
|
|
20240531,115400,315589000,495000,495000,495000,495000,0
|
|
20240531,115300,315589000,495000,495000,495000,495000,0
|
|
20240531,115200,315589000,495000,495000,495000,495000,0
|
|
20240531,115100,315589000,495000,495000,495000,495000,0
|
|
20240531,115000,315589000,495000,495000,495000,495000,0
|
|
20240531,114900,315589000,495000,495000,495000,495000,0
|
|
20240531,114800,315589000,495000,495000,495000,495000,0
|
|
20240531,114700,315589000,495000,495000,495000,495000,0
|
|
20240531,114600,315589000,495000,495000,495000,495000,0
|
|
20240531,114500,315589000,495000,495000,495000,495000,0
|
|
20240531,114400,315589000,495000,495000,495000,495000,1
|
|
20240531,114300,315094000,495500,495500,495500,495500,0
|
|
20240531,114200,315094000,495500,495500,495500,495500,0
|
|
20240531,114100,315094000,495500,495500,495500,495500,2
|
|
20240531,114000,314103000,495500,495500,495500,495500,1
|
|
20240531,113900,313607500,495000,495000,495000,495000,0
|
|
20240531,113800,313607500,495000,495000,495000,495000,0
|
|
20240531,113700,313607500,495000,495000,495000,495000,0
|
|
20240531,113600,313607500,495000,495000,495000,495000,0
|
|
20240531,113500,313607500,495000,495000,495000,495000,0
|
|
20240531,113400,313607500,495000,495000,495000,495000,0
|
|
20240531,113300,313607500,495000,495000,495000,495000,0
|
|
20240531,113200,313607500,495000,495000,495000,495000,0
|
|
20240531,113100,313607500,495000,495000,495000,495000,0
|
|
20240531,113000,313607500,495000,495000,495000,495000,0
|
|
20240531,112900,313607500,495000,495000,495000,495000,0
|
|
20240531,112800,313607500,495000,495000,495000,495000,0
|
|
20240531,112700,313607500,495000,495000,495000,495000,0
|
|
20240531,112600,313607500,495000,495000,495000,495000,0
|
|
20240531,112500,313607500,495000,495000,495000,495000,0
|
|
20240531,112400,313607500,495000,495000,495000,495000,0
|
|
20240531,112300,313607500,495000,495000,495000,495000,0
|
|
20240531,112200,313607500,495000,495000,495000,495000,0
|
|
20240531,112100,313607500,495000,495000,495000,495000,0
|
|
20240531,112000,313607500,495000,495000,495000,495000,0
|
|
20240531,111900,313607500,495000,495000,495000,495000,0
|
|
20240531,111800,313607500,495000,495500,495500,495000,5
|
|
20240531,111700,311131500,495500,495500,495500,495500,0
|
|
20240531,111600,311131500,495500,495500,495500,495500,1
|
|
20240531,111500,310636000,495500,495500,495500,495500,0
|
|
20240531,111400,310636000,495500,495500,495500,495500,0
|
|
20240531,111300,310636000,495500,495500,495500,495500,0
|
|
20240531,111200,310636000,495500,495500,495500,495500,0
|
|
20240531,111100,310636000,495500,495500,495500,495500,1
|
|
20240531,111000,310140500,495500,495500,495500,495500,2
|
|
20240531,110900,309149500,496500,496500,496500,496500,0
|
|
20240531,110800,309149500,496500,496500,496500,496500,0
|
|
20240531,110700,309149500,496500,496500,496500,496500,0
|
|
20240531,110600,309149500,496500,496500,496500,496500,0
|
|
20240531,110500,309149500,496500,496500,496500,496500,0
|
|
20240531,110400,309149500,496500,496500,496500,496500,0
|
|
20240531,110300,309149500,496500,496500,496500,496500,1
|
|
20240531,110200,308653000,496000,496000,496000,496000,8
|
|
20240531,110100,304685000,494500,494500,494500,494500,0
|
|
20240531,110000,304685000,494500,494500,494500,494500,0
|
|
20240531,105900,304685000,494500,494500,494500,494500,49
|
|
20240531,105800,280454500,494000,494000,494000,494000,0
|
|
20240531,105700,280454500,494000,494000,494000,494000,0
|
|
20240531,105600,280454500,494000,494000,494000,494000,2
|
|
20240531,105500,279466500,494000,494500,494500,494000,47
|
|
20240531,105400,256228000,496000,496000,496000,496000,1
|
|
20240531,105300,255732000,495500,495500,495500,495500,0
|
|
20240531,105200,255732000,495500,495500,495500,495500,0
|
|
20240531,105100,255732000,495500,495000,495500,495000,4
|
|
20240531,105000,253751500,495000,495000,495000,495000,0
|
|
20240531,104900,253751500,495000,495000,495000,495000,0
|
|
20240531,104800,253751500,495000,495000,495000,495000,0
|
|
20240531,104700,253751500,495000,495000,495000,495000,0
|
|
20240531,104600,253751500,495000,495000,495000,495000,0
|
|
20240531,104500,253751500,495000,493000,495000,493000,2
|
|
20240531,104400,252763500,492000,493500,493500,492000,140
|
|
20240531,104300,183802000,493000,493000,493000,493000,0
|
|
20240531,104200,183802000,493000,494500,494500,493000,132
|
|
20240531,104100,118624500,495000,495000,495000,495000,0
|
|
20240531,104000,118624500,495000,495000,495000,495000,15
|
|
20240531,103900,111199500,494000,494000,494000,494000,0
|
|
20240531,103800,111199500,494000,494000,494000,494000,0
|
|
20240531,103700,111199500,494000,494000,494000,494000,0
|
|
20240531,103600,111199500,494000,495000,495000,494000,5
|
|
20240531,103500,108726500,495000,495000,495000,495000,0
|
|
20240531,103400,108726500,495000,495000,495000,495000,0
|
|
20240531,103300,108726500,495000,495000,495000,495000,0
|
|
20240531,103200,108726500,495000,495000,495000,495000,2
|
|
20240531,103100,107736500,494500,495000,495000,494500,10
|
|
20240531,103000,102787000,494000,494000,494000,494000,0
|
|
20240531,102900,102787000,494000,494000,494000,494000,0
|
|
20240531,102800,102787000,494000,494000,494000,494000,0
|
|
20240531,102700,102787000,494000,494000,494000,494000,0
|
|
20240531,102600,102787000,494000,494000,494000,494000,0
|
|
20240531,102500,102787000,494000,494000,494000,494000,20
|
|
20240531,102400,92907000,494500,494500,494500,494500,0
|
|
20240531,102300,92907000,494500,494500,494500,494500,0
|
|
20240531,102200,92907000,494500,494500,494500,494500,3
|
|
20240531,102100,91423500,494500,494500,494500,494500,0
|
|
20240531,102000,91423500,494500,494500,494500,494500,0
|
|
20240531,101900,91423500,494500,494500,494500,494500,0
|
|
20240531,101800,91423500,494500,494500,494500,494500,1
|
|
20240531,101700,90929000,494000,494000,494000,494000,0
|
|
20240531,101600,90929000,494000,494000,494000,494000,0
|
|
20240531,101500,90929000,494000,494000,494000,494000,0
|
|
20240531,101400,90929000,494000,494000,494000,494000,1
|
|
20240531,101300,90435000,493500,493500,493500,493500,0
|
|
20240531,101200,90435000,493500,493500,493500,493500,0
|
|
20240531,101100,90435000,493500,493500,493500,493500,0
|
|
20240531,101000,90435000,493500,493500,493500,493500,0
|
|
20240531,100900,90435000,493500,493500,493500,493500,0
|
|
20240531,100800,90435000,493500,493500,493500,493500,0
|
|
20240531,100700,90435000,493500,493500,493500,493500,0
|
|
20240531,100600,90435000,493500,494500,494500,493500,23
|
|
20240531,100500,79076500,494000,494000,494000,494000,0
|
|
20240531,100400,79076500,494000,494000,494000,494000,0
|
|
20240531,100300,79076500,494000,494000,494000,494000,0
|
|
20240531,100200,79076500,494000,494000,494000,494000,14
|
|
20240531,100100,72160500,494000,494000,494000,494000,1
|
|
20240531,100000,71666500,494000,494000,494000,494000,30
|
|
20240531,095900,56846500,494000,494000,494000,494000,24
|
|
20240531,095800,44990500,494000,494000,494000,494000,0
|
|
20240531,095700,44990500,494000,494000,494000,494000,0
|
|
20240531,095600,44990500,494000,494000,494000,494000,0
|
|
20240531,095500,44990500,494000,494000,494000,494000,0
|
|
20240531,095400,44990500,494000,494000,494000,494000,0
|
|
20240531,095300,44990500,494000,494000,494000,494000,0
|
|
20240531,095200,44990500,494000,494000,494000,494000,0
|
|
20240531,095100,44990500,494000,494000,494000,494000,0
|
|
20240531,095000,44990500,494000,494000,494000,494000,0
|
|
20240531,094900,44990500,494000,494500,494500,494000,4
|
|
20240531,094800,43013500,496000,496000,496000,496000,0
|
|
20240531,094700,43013500,496000,496000,496000,496000,1
|
|
20240531,094600,42517500,495000,495000,495000,495000,0
|
|
20240531,094500,42517500,495000,495000,495000,495000,0
|
|
20240531,094400,42517500,495000,495000,495000,495000,0
|
|
20240531,094300,42517500,495000,495000,495000,495000,0
|
|
20240531,094200,42517500,495000,495000,495000,495000,4
|
|
20240531,094100,40537500,495500,495500,495500,495500,1
|
|
20240531,094000,40042000,495500,495500,495500,495500,1
|
|
20240531,093900,39546500,495500,495500,495500,495500,0
|
|
20240531,093800,39546500,495500,495500,495500,495500,0
|
|
20240531,093700,39546500,495500,495500,495500,495500,0
|
|
20240531,093600,39546500,495500,495000,495500,495000,2
|
|
20240531,093500,38556000,494000,494000,494000,494000,0
|
|
20240531,093400,38556000,494000,496000,496000,494000,24
|
|
20240531,093300,26686500,495500,495500,495500,495500,3
|
|
20240531,093200,25200000,496500,496500,496500,496500,0
|
|
20240531,093100,25200000,496500,496500,496500,496500,0
|
|
20240531,093000,25200000,496500,496500,496500,496500,0
|
|
20240531,092900,25200000,496500,496500,496500,496500,0
|
|
20240531,092800,25200000,496500,496500,496500,496500,0
|
|
20240531,092700,25200000,496500,496500,496500,496500,0
|
|
20240531,092600,25200000,496500,496500,496500,496500,0
|
|
20240531,092500,25200000,496500,496500,496500,496500,0
|
|
20240531,092400,25200000,496500,496000,496500,496000,5
|
|
20240531,092300,22719000,494000,494000,494000,494000,0
|
|
20240531,092200,22719000,494000,495500,495500,494000,18
|
|
20240531,092100,13825000,494000,494000,494000,494000,7
|
|
20240531,092000,10367000,494000,494000,494000,494000,0
|
|
20240531,091900,10367000,494000,494000,494000,494000,0
|
|
20240531,091800,10367000,494000,494000,494000,494000,0
|
|
20240531,091700,10367000,494000,494000,494000,494000,2
|
|
20240531,091600,9379000,494000,495000,495000,494000,8
|
|
20240531,091500,5425000,494000,494000,494000,494000,0
|
|
20240531,091400,5425000,494000,494000,494000,494000,0
|
|
20240531,091300,5425000,494000,494000,494000,494000,0
|
|
20240531,091200,5425000,494000,494000,494000,494000,0
|
|
20240531,091100,5425000,494000,494000,494000,494000,0
|
|
20240531,091000,5425000,494000,494000,494000,494000,0
|
|
20240531,090900,5425000,494000,496000,496000,494000,3
|
|
20240531,090800,3941000,493000,493000,493000,493000,1
|
|
20240531,090700,3448000,493000,493000,493000,493000,0
|
|
20240531,090600,3448000,493000,493000,493000,493000,1
|
|
20240531,090500,2955000,493000,493000,493000,493000,0
|
|
20240531,090400,2955000,493000,493000,493000,493000,0
|
|
20240531,090300,2955000,493000,493000,493000,493000,0
|
|
20240531,090200,2955000,493000,493000,493000,493000,1
|
|
20240531,090100,2462000,492500,492500,492500,492500,4
|
|
20240531,090000,492000,492000,492000,492000,492000,1
|