682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,201900,941442800,27500,27500,27500,27500,649
|
|
20230530,201800,941442800,27500,27500,27500,27500,0
|
|
20230530,201700,941442800,27500,27500,27500,27500,0
|
|
20230530,201600,941442800,27500,27500,27500,27500,0
|
|
20230530,201500,941442800,27500,27500,27500,27500,0
|
|
20230530,201400,941442800,27500,27500,27500,27500,0
|
|
20230530,201300,941442800,27500,27500,27500,27500,0
|
|
20230530,201200,941442800,27500,27500,27500,27500,0
|
|
20230530,201100,941442800,27500,27500,27500,27500,0
|
|
20230530,201000,941442800,27500,27500,27500,27500,0
|
|
20230530,200900,941442800,27500,27500,27500,27500,0
|
|
20230530,200800,941442800,27500,27500,27500,27500,0
|
|
20230530,200700,941442800,27500,27500,27500,27500,0
|
|
20230530,200600,941442800,27500,27500,27500,27500,0
|
|
20230530,200500,941442800,27500,27500,27500,27500,0
|
|
20230530,200400,941442800,27500,27500,27500,27500,0
|
|
20230530,200300,941442800,27500,27500,27500,27500,0
|
|
20230530,200200,941442800,27500,27500,27500,27500,0
|
|
20230530,200100,941442800,27500,27500,27500,27500,0
|
|
20230530,200000,941442800,27500,27500,27500,27500,0
|
|
20230530,195900,941442800,27500,27500,27500,27500,0
|
|
20230530,195800,941442800,27500,27500,27500,27500,0
|
|
20230530,195700,941442800,27500,27500,27500,27500,0
|
|
20230530,195600,941442800,27500,27500,27500,27500,0
|
|
20230530,195500,941442800,27500,27500,27500,27500,0
|
|
20230530,195400,941442800,27500,27500,27500,27500,0
|
|
20230530,195300,941442800,27500,27500,27500,27500,0
|
|
20230530,195200,941442800,27500,27500,27500,27500,0
|
|
20230530,195100,941442800,27500,27500,27500,27500,0
|
|
20230530,195000,941442800,27500,27500,27500,27500,0
|
|
20230530,194900,941442800,27500,27500,27500,27500,649
|
|
20230530,194800,941442800,27500,27500,27500,27500,0
|
|
20230530,194700,941442800,27500,27500,27500,27500,0
|
|
20230530,194600,941442800,27500,27500,27500,27500,0
|
|
20230530,194500,941442800,27500,27500,27500,27500,0
|
|
20230530,194400,941442800,27500,27500,27500,27500,0
|
|
20230530,194300,941442800,27500,27500,27500,27500,0
|
|
20230530,194200,941442800,27500,27500,27500,27500,0
|
|
20230530,194100,941442800,27500,27500,27500,27500,0
|
|
20230530,194000,941442800,27500,27500,27500,27500,0
|
|
20230530,193900,941442800,27500,27500,27500,27500,0
|
|
20230530,193800,941442800,27500,27500,27500,27500,0
|
|
20230530,193700,941442800,27500,27500,27500,27500,0
|
|
20230530,193600,941442800,27500,27500,27500,27500,0
|
|
20230530,193500,941442800,27500,27500,27500,27500,0
|
|
20230530,193400,941442800,27500,27500,27500,27500,0
|
|
20230530,193300,941442800,27500,27500,27500,27500,0
|
|
20230530,193200,941442800,27500,27500,27500,27500,0
|
|
20230530,193100,941442800,27500,27500,27500,27500,0
|
|
20230530,193000,941442800,27500,27500,27500,27500,0
|
|
20230530,192900,941442800,27500,27500,27500,27500,0
|
|
20230530,192800,941442800,27500,27500,27500,27500,0
|
|
20230530,192700,941442800,27500,27500,27500,27500,0
|
|
20230530,192600,941442800,27500,27500,27500,27500,0
|
|
20230530,192500,941442800,27500,27500,27500,27500,0
|
|
20230530,192400,941442800,27500,27500,27500,27500,0
|
|
20230530,192300,941442800,27500,27500,27500,27500,0
|
|
20230530,192200,941442800,27500,27500,27500,27500,0
|
|
20230530,192100,941442800,27500,27500,27500,27500,0
|
|
20230530,192000,941442800,27500,27500,27500,27500,0
|
|
20230530,191900,941442800,27500,27500,27500,27500,649
|
|
20230530,191800,941442800,27500,27500,27500,27500,0
|
|
20230530,191700,941442800,27500,27500,27500,27500,0
|
|
20230530,191600,941442800,27500,27500,27500,27500,0
|
|
20230530,191500,941442800,27500,27500,27500,27500,0
|
|
20230530,191400,941442800,27500,27500,27500,27500,0
|
|
20230530,191300,941442800,27500,27500,27500,27500,0
|
|
20230530,191200,941442800,27500,27500,27500,27500,0
|
|
20230530,191100,941442800,27500,27500,27500,27500,0
|
|
20230530,191000,941442800,27500,27500,27500,27500,0
|
|
20230530,190900,941442800,27500,27500,27500,27500,0
|
|
20230530,190800,941442800,27500,27500,27500,27500,0
|
|
20230530,190700,941442800,27500,27500,27500,27500,0
|
|
20230530,190600,941442800,27500,27500,27500,27500,0
|
|
20230530,190500,941442800,27500,27500,27500,27500,0
|
|
20230530,190400,941442800,27500,27500,27500,27500,0
|
|
20230530,190300,941442800,27500,27500,27500,27500,0
|
|
20230530,190200,941442800,27500,27500,27500,27500,0
|
|
20230530,190100,941442800,27500,27500,27500,27500,0
|
|
20230530,190000,941442800,27500,27500,27500,27500,0
|
|
20230530,185900,941442800,27500,27500,27500,27500,0
|
|
20230530,185800,941442800,27500,27500,27500,27500,0
|
|
20230530,185700,941442800,27500,27500,27500,27500,0
|
|
20230530,185600,941442800,27500,27500,27500,27500,0
|
|
20230530,185500,941442800,27500,27500,27500,27500,0
|
|
20230530,185400,941442800,27500,27500,27500,27500,0
|
|
20230530,185300,941442800,27500,27500,27500,27500,0
|
|
20230530,185200,941442800,27500,27500,27500,27500,0
|
|
20230530,185100,941442800,27500,27500,27500,27500,0
|
|
20230530,185000,941442800,27500,27500,27500,27500,0
|
|
20230530,184900,941442800,27500,27500,27500,27500,649
|
|
20230530,184800,941442800,27500,27500,27500,27500,0
|
|
20230530,184700,941442800,27500,27500,27500,27500,0
|
|
20230530,184600,941442800,27500,27500,27500,27500,0
|
|
20230530,184500,941442800,27500,27500,27500,27500,0
|
|
20230530,184400,941442800,27500,27500,27500,27500,0
|
|
20230530,184300,941442800,27500,27500,27500,27500,0
|
|
20230530,184200,941442800,27500,27500,27500,27500,0
|
|
20230530,184100,941442800,27500,27500,27500,27500,0
|
|
20230530,184000,941442800,27500,27500,27500,27500,0
|
|
20230530,183900,941442800,27500,27500,27500,27500,0
|
|
20230530,183800,941442800,27500,27500,27500,27500,0
|
|
20230530,183700,941442800,27500,27500,27500,27500,0
|
|
20230530,183600,941442800,27500,27500,27500,27500,0
|
|
20230530,183500,941442800,27500,27500,27500,27500,0
|
|
20230530,183400,941442800,27500,27500,27500,27500,0
|
|
20230530,183300,941442800,27500,27500,27500,27500,0
|
|
20230530,183200,941442800,27500,27500,27500,27500,0
|
|
20230530,183100,941442800,27500,27500,27500,27500,0
|
|
20230530,183000,941442800,27500,27500,27500,27500,0
|
|
20230530,182900,941442800,27500,27500,27500,27500,0
|
|
20230530,182800,941442800,27500,27500,27500,27500,0
|
|
20230530,182700,941442800,27500,27500,27500,27500,0
|
|
20230530,182600,941442800,27500,27500,27500,27500,0
|
|
20230530,182500,941442800,27500,27500,27500,27500,0
|
|
20230530,182400,941442800,27500,27500,27500,27500,0
|
|
20230530,182300,941442800,27500,27500,27500,27500,0
|
|
20230530,182200,941442800,27500,27500,27500,27500,0
|
|
20230530,182100,941442800,27500,27500,27500,27500,0
|
|
20230530,182000,941442800,27500,27500,27500,27500,0
|
|
20230530,181900,941442800,27500,27500,27500,27500,649
|
|
20230530,181800,941442800,27500,27500,27500,27500,0
|
|
20230530,181700,941442800,27500,27500,27500,27500,0
|
|
20230530,181600,941442800,27500,27500,27500,27500,0
|
|
20230530,181500,941442800,27500,27500,27500,27500,0
|
|
20230530,181400,941442800,27500,27500,27500,27500,0
|
|
20230530,181300,941442800,27500,27500,27500,27500,0
|
|
20230530,181200,941442800,27500,27500,27500,27500,0
|
|
20230530,181100,941442800,27500,27500,27500,27500,0
|
|
20230530,181000,941442800,27500,27500,27500,27500,0
|
|
20230530,180900,941442800,27500,27500,27500,27500,0
|
|
20230530,180800,941442800,27500,27500,27500,27500,0
|
|
20230530,180700,941442800,27500,27500,27500,27500,0
|
|
20230530,180600,941442800,27500,27500,27500,27500,0
|
|
20230530,180500,941442800,27500,27500,27500,27500,0
|
|
20230530,180400,941442800,27500,27500,27500,27500,0
|
|
20230530,180300,941442800,27500,27500,27500,27500,0
|
|
20230530,180200,941442800,27500,27500,27500,27500,0
|
|
20230530,180100,941442800,27500,27500,27500,27500,0
|
|
20230530,180000,941442800,27500,27500,27500,27500,0
|
|
20230530,175900,941442800,27500,27500,27500,27500,0
|
|
20230530,175800,941442800,27500,27500,27500,27500,0
|
|
20230530,175700,941442800,27500,27500,27500,27500,0
|
|
20230530,175600,941442800,27500,27500,27500,27500,0
|
|
20230530,175500,941442800,27500,27500,27500,27500,0
|
|
20230530,175400,941442800,27500,27500,27500,27500,0
|
|
20230530,175300,941442800,27500,27500,27500,27500,0
|
|
20230530,175200,941442800,27500,27500,27500,27500,0
|
|
20230530,175100,941442800,27500,27500,27500,27500,0
|
|
20230530,175000,941442800,27500,27500,27500,27500,0
|
|
20230530,174900,941442800,27500,27500,27500,27500,649
|
|
20230530,174800,941442800,27500,27500,27500,27500,0
|
|
20230530,174700,941442800,27500,27500,27500,27500,0
|
|
20230530,174600,941442800,27500,27500,27500,27500,0
|
|
20230530,174500,941442800,27500,27500,27500,27500,0
|
|
20230530,174400,941442800,27500,27500,27500,27500,0
|
|
20230530,174300,941442800,27500,27500,27500,27500,0
|
|
20230530,174200,941442800,27500,27500,27500,27500,0
|
|
20230530,174100,941442800,27500,27500,27500,27500,0
|
|
20230530,174000,941442800,27500,27500,27500,27500,0
|
|
20230530,173900,941442800,27500,27500,27500,27500,0
|
|
20230530,173800,941442800,27500,27500,27500,27500,0
|
|
20230530,173700,941442800,27500,27500,27500,27500,0
|
|
20230530,173600,941442800,27500,27500,27500,27500,0
|
|
20230530,173500,941442800,27500,27500,27500,27500,0
|
|
20230530,173400,941442800,27500,27500,27500,27500,0
|
|
20230530,173300,941442800,27500,27500,27500,27500,0
|
|
20230530,173200,941442800,27500,27500,27500,27500,0
|
|
20230530,173100,941442800,27500,27500,27500,27500,0
|
|
20230530,173000,941442800,27500,27500,27500,27500,0
|
|
20230530,172900,941442800,27500,27500,27500,27500,0
|
|
20230530,172800,941442800,27500,27500,27500,27500,0
|
|
20230530,172700,941442800,27500,27500,27500,27500,0
|
|
20230530,172600,941442800,27500,27500,27500,27500,0
|
|
20230530,172500,941442800,27500,27500,27500,27500,0
|
|
20230530,172400,941442800,27500,27500,27500,27500,0
|
|
20230530,172300,941442800,27500,27500,27500,27500,0
|
|
20230530,172200,941442800,27500,27500,27500,27500,0
|
|
20230530,172100,941442800,27500,27500,27500,27500,0
|
|
20230530,172000,941442800,27500,27500,27500,27500,0
|
|
20230530,171900,941442800,27500,27500,27500,27500,649
|
|
20230530,171800,941442800,27500,27500,27500,27500,0
|
|
20230530,171700,941442800,27500,27500,27500,27500,0
|
|
20230530,171600,941442800,27500,27500,27500,27500,0
|
|
20230530,171500,941442800,27500,27500,27500,27500,0
|
|
20230530,171400,941442800,27500,27500,27500,27500,0
|
|
20230530,171300,941442800,27500,27500,27500,27500,0
|
|
20230530,171200,941442800,27500,27500,27500,27500,0
|
|
20230530,171100,941442800,27500,27500,27500,27500,0
|
|
20230530,171000,941442800,27500,27500,27500,27500,0
|
|
20230530,170900,941442800,27500,27500,27500,27500,0
|
|
20230530,170800,941442800,27500,27500,27500,27500,0
|
|
20230530,170700,941442800,27500,27500,27500,27500,0
|
|
20230530,170600,941442800,27500,27500,27500,27500,0
|
|
20230530,170500,941442800,27500,27500,27500,27500,0
|
|
20230530,170400,941442800,27500,27500,27500,27500,0
|
|
20230530,170300,941442800,27500,27500,27500,27500,0
|
|
20230530,170200,941442800,27500,27500,27500,27500,0
|
|
20230530,170100,941442800,27500,27500,27500,27500,0
|
|
20230530,170000,941442800,27500,27500,27500,27500,0
|
|
20230530,165900,941442800,27500,27500,27500,27500,0
|
|
20230530,165800,941442800,27500,27500,27500,27500,0
|
|
20230530,165700,941442800,27500,27500,27500,27500,0
|
|
20230530,165600,941442800,27500,27500,27500,27500,0
|
|
20230530,165500,941442800,27500,27500,27500,27500,0
|
|
20230530,165400,941442800,27500,27500,27500,27500,0
|
|
20230530,165300,941442800,27500,27500,27500,27500,0
|
|
20230530,165200,941442800,27500,27500,27500,27500,0
|
|
20230530,165100,941442800,27500,27500,27500,27500,0
|
|
20230530,165000,941442800,27500,27500,27500,27500,0
|
|
20230530,164900,941442800,27500,27500,27500,27500,649
|
|
20230530,164800,941442800,27500,27500,27500,27500,0
|
|
20230530,164700,941442800,27500,27500,27500,27500,0
|
|
20230530,164600,941442800,27500,27500,27500,27500,0
|
|
20230530,164500,941442800,27500,27500,27500,27500,0
|
|
20230530,164400,941442800,27500,27500,27500,27500,0
|
|
20230530,164300,941442800,27500,27500,27500,27500,0
|
|
20230530,164200,941442800,27500,27500,27500,27500,0
|
|
20230530,164100,941442800,27500,27500,27500,27500,0
|
|
20230530,164000,941442800,27500,27500,27500,27500,0
|
|
20230530,163900,941442800,27500,27500,27500,27500,0
|
|
20230530,163800,941442800,27500,27500,27500,27500,0
|
|
20230530,163700,941442800,27500,27500,27500,27500,0
|
|
20230530,163600,941442800,27500,27500,27500,27500,0
|
|
20230530,163500,941442800,27500,27500,27500,27500,0
|
|
20230530,163400,941442800,27500,27500,27500,27500,0
|
|
20230530,163300,941442800,27500,27500,27500,27500,0
|
|
20230530,163200,941442800,27500,27500,27500,27500,0
|
|
20230530,163100,941442800,27500,27500,27500,27500,0
|
|
20230530,163000,941442800,27500,27500,27500,27500,0
|
|
20230530,162900,941442800,27500,27500,27500,27500,0
|
|
20230530,162800,941442800,27500,27500,27500,27500,0
|
|
20230530,162700,941442800,27500,27500,27500,27500,0
|
|
20230530,162600,941442800,27500,27500,27500,27500,0
|
|
20230530,162500,941442800,27500,27500,27500,27500,0
|
|
20230530,162400,941442800,27500,27500,27500,27500,0
|
|
20230530,162300,941442800,27500,27500,27500,27500,0
|
|
20230530,162200,941442800,27500,27500,27500,27500,0
|
|
20230530,162100,941442800,27500,27500,27500,27500,0
|
|
20230530,162000,941442800,27500,27500,27500,27500,0
|
|
20230530,161900,941442800,27500,27500,27500,27500,649
|
|
20230530,161800,941442800,27500,27500,27500,27500,0
|
|
20230530,161700,941442800,27500,27500,27500,27500,0
|
|
20230530,161600,941442800,27500,27500,27500,27500,0
|
|
20230530,161500,941442800,27500,27500,27500,27500,0
|
|
20230530,161400,941442800,27500,27500,27500,27500,0
|
|
20230530,161300,941442800,27500,27500,27500,27500,0
|
|
20230530,161200,941442800,27500,27500,27500,27500,0
|
|
20230530,161100,941442800,27500,27500,27500,27500,0
|
|
20230530,161000,941442800,27500,27500,27500,27500,0
|
|
20230530,160900,941442800,27500,27500,27500,27500,0
|
|
20230530,160800,941442800,27500,27500,27500,27500,0
|
|
20230530,160700,941442800,27500,27500,27500,27500,0
|
|
20230530,160600,941442800,27500,27500,27500,27500,0
|
|
20230530,160500,941442800,27500,27500,27500,27500,0
|
|
20230530,160400,941442800,27500,27500,27500,27500,0
|
|
20230530,160300,941442800,27500,27500,27500,27500,0
|
|
20230530,160200,941442800,27500,27500,27500,27500,0
|
|
20230530,160100,941442800,27500,27500,27500,27500,0
|
|
20230530,160000,941442800,27500,27500,27500,27500,0
|
|
20230530,155900,941442800,27500,27500,27500,27500,0
|
|
20230530,155800,941442800,27500,27500,27500,27500,0
|
|
20230530,155700,941442800,27500,27500,27500,27500,0
|
|
20230530,155600,941442800,27500,27500,27500,27500,0
|
|
20230530,155500,941442800,27500,27500,27500,27500,0
|
|
20230530,155400,941442800,27500,27500,27500,27500,0
|
|
20230530,155300,941442800,27500,27500,27500,27500,0
|
|
20230530,155200,941442800,27500,27500,27500,27500,0
|
|
20230530,155100,941442800,27500,27500,27500,27500,0
|
|
20230530,155000,941442800,27500,27500,27500,27500,0
|
|
20230530,154900,941442800,27500,27500,27500,27500,649
|
|
20230530,154800,941442800,27500,27500,27500,27500,0
|
|
20230530,154700,941442800,27500,27500,27500,27500,0
|
|
20230530,154600,941442800,27500,27500,27500,27500,0
|
|
20230530,154500,941442800,27500,27500,27500,27500,0
|
|
20230530,154400,941442800,27500,27500,27500,27500,0
|
|
20230530,154300,941442800,27500,27500,27500,27500,0
|
|
20230530,154200,941442800,27500,27500,27500,27500,0
|
|
20230530,154100,941442800,27500,27500,27500,27500,0
|
|
20230530,154000,941442800,27500,27500,27500,27500,0
|
|
20230530,153900,941442800,27500,27500,27500,27500,0
|
|
20230530,153800,941442800,27500,27500,27500,27500,0
|
|
20230530,153700,941442800,27500,27500,27500,27500,0
|
|
20230530,153600,941442800,27500,27500,27500,27500,0
|
|
20230530,153500,941442800,27500,27500,27500,27500,0
|
|
20230530,153400,941442800,27500,27500,27500,27500,0
|
|
20230530,153300,941442800,27500,27500,27500,27500,0
|
|
20230530,153200,941442800,27500,27500,27500,27500,0
|
|
20230530,153100,941442800,27500,27500,27500,27500,0
|
|
20230530,153000,941442800,27500,27500,27500,27500,649
|
|
20230530,152900,923595300,27400,27400,27400,27400,0
|
|
20230530,152800,923595300,27400,27400,27400,27400,0
|
|
20230530,152700,923595300,27400,27400,27400,27400,0
|
|
20230530,152600,923595300,27400,27400,27400,27400,0
|
|
20230530,152500,923595300,27400,27400,27400,27400,0
|
|
20230530,152400,923595300,27400,27400,27400,27400,0
|
|
20230530,152300,923595300,27400,27400,27400,27400,0
|
|
20230530,152200,923595300,27400,27400,27400,27400,0
|
|
20230530,152100,923595300,27400,27400,27400,27400,0
|
|
20230530,152000,923595300,27400,27400,27400,27400,0
|
|
20230530,151900,923595300,27400,27400,27450,27400,114
|
|
20230530,151800,920470600,27400,27400,27400,27400,174
|
|
20230530,151700,915703000,27400,27400,27400,27400,3
|
|
20230530,151600,915620800,27400,27400,27400,27400,10
|
|
20230530,151500,915346800,27400,27400,27450,27400,63
|
|
20230530,151400,913620000,27400,27400,27450,27400,71
|
|
20230530,151300,911674000,27450,27400,27450,27400,10
|
|
20230530,151200,911399850,27400,27400,27450,27400,241
|
|
20230530,151100,904796350,27400,27400,27450,27400,12
|
|
20230530,151000,904467250,27450,27400,27450,27400,57
|
|
20230530,150900,902905300,27400,27450,27450,27400,367
|
|
20230530,150800,892849400,27400,27450,27450,27400,5
|
|
20230530,150700,892712200,27400,27450,27450,27400,3
|
|
20230530,150600,892629950,27450,27450,27450,27400,19
|
|
20230530,150500,892109200,27450,27450,27450,27400,33
|
|
20230530,150400,891204800,27400,27400,27450,27400,72
|
|
20230530,150300,889231900,27450,27450,27450,27450,3
|
|
20230530,150200,889149550,27400,27450,27450,27400,4
|
|
20230530,150100,889039850,27400,27450,27450,27400,15
|
|
20230530,150000,888628150,27450,27450,27450,27450,8
|
|
20230530,145900,888408550,27450,27450,27450,27400,21
|
|
20230530,145800,887832250,27450,27450,27450,27450,1
|
|
20230530,145700,887804800,27450,27450,27450,27450,2
|
|
20230530,145600,887749900,27450,27450,27450,27450,2
|
|
20230530,145500,887695000,27450,27350,27450,27350,579
|
|
20230530,145400,871830900,27400,27400,27400,27350,12
|
|
20230530,145300,871502600,27350,27400,27400,27350,19
|
|
20230530,145200,870982800,27400,27400,27400,27400,2
|
|
20230530,145100,870928000,27350,27400,27400,27350,25
|
|
20230530,145000,870244100,27350,27400,27400,27350,6
|
|
20230530,144900,870079900,27400,27400,27400,27400,46
|
|
20230530,144800,868819500,27400,27400,27400,27350,53
|
|
20230530,144700,867369300,27400,27400,27400,27400,37
|
|
20230530,144600,866355500,27400,27350,27400,27350,7
|
|
20230530,144500,866164000,27400,27400,27400,27400,12
|
|
20230530,144400,865835200,27400,27400,27400,27400,4
|
|
20230530,144300,865725600,27400,27400,27400,27400,14
|
|
20230530,144200,865342000,27400,27400,27400,27400,3
|
|
20230530,144100,865259800,27400,27400,27400,27400,13
|
|
20230530,144000,864903600,27400,27400,27400,27400,4
|
|
20230530,143900,864794000,27400,27400,27400,27400,38
|
|
20230530,143800,863752800,27400,27400,27400,27400,3
|
|
20230530,143700,863670600,27400,27400,27400,27400,3
|
|
20230530,143600,863588400,27400,27400,27400,27400,1
|
|
20230530,143500,863561000,27400,27400,27400,27400,2
|
|
20230530,143400,863506200,27400,27450,27450,27400,13
|
|
20230530,143300,863149950,27400,27450,27450,27400,111
|
|
20230530,143200,860108450,27450,27450,27450,27450,20
|
|
20230530,143100,859559450,27450,27400,27450,27400,25
|
|
20230530,143000,858874400,27400,27350,27400,27350,24
|
|
20230530,142900,858217550,27400,27400,27400,27400,185
|
|
20230530,142800,853148550,27400,27400,27400,27400,102
|
|
20230530,142700,850353750,27350,27400,27400,27350,11
|
|
20230530,142600,850052850,27400,27400,27400,27400,2
|
|
20230530,142500,849998050,27400,27400,27400,27400,3
|
|
20230530,142400,849915850,27400,27400,27400,27400,2
|
|
20230530,142300,849861050,27400,27400,27400,27400,4
|
|
20230530,142200,849751450,27400,27350,27400,27350,217
|
|
20230530,142100,843816350,27350,27400,27400,27350,3726
|
|
20230530,142000,741813900,27450,27450,27450,27400,35
|
|
20230530,141900,740854750,27450,27450,27450,27450,46
|
|
20230530,141800,739592050,27450,27450,27450,27450,144
|
|
20230530,141700,735639250,27450,27400,27450,27400,2
|
|
20230530,141600,735584400,27450,27400,27450,27400,21
|
|
20230530,141500,735008900,27400,27450,27450,27400,17
|
|
20230530,141400,734543000,27400,27400,27450,27400,33
|
|
20230530,141300,733638700,27450,27450,27450,27450,9
|
|
20230530,141200,733391650,27400,27450,27450,27400,18
|
|
20230530,141100,732898350,27450,27450,27450,27450,2
|
|
20230530,141000,732843450,27450,27450,27450,27450,3
|
|
20230530,140900,732761100,27450,27450,27450,27450,11
|
|
20230530,140800,732459150,27450,27450,27450,27450,1
|
|
20230530,140700,732431700,27450,27450,27450,27450,4
|
|
20230530,140600,732321900,27450,27450,27450,27450,2
|
|
20230530,140500,732267000,27450,27450,27450,27450,1
|
|
20230530,140400,732239550,27450,27450,27450,27450,17
|
|
20230530,140300,731772900,27450,27450,27450,27450,13
|
|
20230530,140200,731416050,27450,27450,27450,27400,31
|
|
20230530,140100,730565950,27450,27450,27450,27450,2
|
|
20230530,140000,730511050,27450,27450,27450,27450,22
|
|
20230530,135900,729907150,27450,27450,27450,27450,2
|
|
20230530,135800,729852250,27450,27450,27450,27450,3
|
|
20230530,135700,729769900,27450,27450,27450,27400,4
|
|
20230530,135600,729660150,27450,27450,27450,27450,15
|
|
20230530,135500,729248400,27450,27450,27450,27450,13
|
|
20230530,135400,728891550,27450,27450,27450,27450,87
|
|
20230530,135300,726503400,27450,27450,27450,27450,8
|
|
20230530,135200,726283800,27450,27450,27450,27450,5
|
|
20230530,135100,726146550,27450,27450,27450,27450,3
|
|
20230530,135000,726064200,27450,27450,27450,27450,7
|
|
20230530,134900,725872050,27500,27450,27500,27450,102
|
|
20230530,134800,723072100,27500,27500,27500,27500,3
|
|
20230530,134700,722989600,27500,27500,27500,27500,2
|
|
20230530,134600,722934600,27450,27500,27500,27450,20
|
|
20230530,134500,722385550,27500,27500,27500,27500,3
|
|
20230530,134400,722303050,27500,27500,27500,27500,13
|
|
20230530,134300,721945550,27500,27500,27500,27500,1
|
|
20230530,134200,721918050,27500,27450,27500,27450,343
|
|
20230530,134100,712502600,27450,27400,27450,27400,16
|
|
20230530,134000,712063550,27500,27450,27500,27450,242
|
|
20230530,133900,705420600,27500,27500,27500,27500,2
|
|
20230530,133800,705365600,27500,27500,27500,27500,2
|
|
20230530,133700,705310600,27500,27500,27500,27500,2
|
|
20230530,133600,705255600,27500,27500,27500,27500,12
|
|
20230530,133500,704925600,27500,27450,27500,27450,426
|
|
20230530,133400,693231800,27450,27450,27450,27450,121
|
|
20230530,133300,689910350,27450,27450,27450,27450,3
|
|
20230530,133200,689828000,27450,27450,27450,27400,18
|
|
20230530,133100,689334700,27450,27450,27450,27450,1
|
|
20230530,133000,689307250,27450,27450,27450,27450,3
|
|
20230530,132900,689224900,27450,27450,27450,27450,5
|
|
20230530,132800,689087650,27450,27450,27450,27450,2
|
|
20230530,132700,689032750,27450,27450,27450,27450,1
|
|
20230530,132600,689005300,27450,27450,27450,27450,3
|
|
20230530,132500,688922950,27450,27450,27450,27400,42
|
|
20230530,132400,687770800,27450,27450,27450,27450,1
|
|
20230530,132300,687743350,27450,27450,27450,27450,12
|
|
20230530,132200,687413950,27450,27450,27450,27450,3
|
|
20230530,132100,687331600,27450,27450,27450,27450,2
|
|
20230530,132000,687276700,27450,27450,27450,27450,3
|
|
20230530,131900,687194350,27450,27450,27450,27450,3
|
|
20230530,131800,687112000,27450,27450,27450,27450,1
|
|
20230530,131700,687084550,27450,27450,27450,27450,2
|
|
20230530,131600,687029650,27450,27500,27500,27450,27
|
|
20230530,131500,686287200,27500,27500,27500,27500,6
|
|
20230530,131400,686122200,27400,27400,27400,27400,0
|
|
20230530,131300,686122200,27400,27400,27400,27400,0
|
|
20230530,131200,686122200,27400,27400,27400,27400,1
|
|
20230530,131100,686094800,27450,27450,27450,27450,0
|
|
20230530,131000,686094800,27450,27450,27450,27450,0
|
|
20230530,130900,686094800,27450,27450,27450,27450,101
|
|
20230530,130800,683322350,27450,27450,27450,27450,0
|
|
20230530,130700,683322350,27450,27450,27450,27450,10
|
|
20230530,130600,683047850,27450,27400,27450,27400,45
|
|
20230530,130500,681814350,27450,27450,27450,27450,0
|
|
20230530,130400,681814350,27450,27450,27450,27450,322
|
|
20230530,130300,672975450,27400,27400,27400,27400,5
|
|
20230530,130200,672838450,27400,27400,27400,27400,0
|
|
20230530,130100,672838450,27400,27400,27400,27400,100
|
|
20230530,130000,670098450,27400,27400,27400,27400,14
|
|
20230530,125900,669714850,27400,27400,27400,27400,476
|
|
20230530,125800,656672450,27400,27400,27400,27400,11
|
|
20230530,125700,656371050,27400,27350,27400,27350,2
|
|
20230530,125600,656316300,27400,27400,27400,27400,1
|
|
20230530,125500,656288900,27400,27400,27400,27400,3
|
|
20230530,125400,656206700,27400,27400,27400,27400,18
|
|
20230530,125300,655713500,27400,27400,27400,27350,42
|
|
20230530,125200,654563550,27400,27400,27400,27400,2
|
|
20230530,125100,654508750,27400,27400,27400,27400,5
|
|
20230530,125000,654371750,27400,27400,27400,27400,5
|
|
20230530,124900,654234750,27350,27400,27400,27350,150
|
|
20230530,124800,650131750,27400,27400,27400,27400,22
|
|
20230530,124700,649528950,27350,27350,27350,27350,73
|
|
20230530,124600,647532400,27400,27400,27400,27400,30
|
|
20230530,124500,646710400,27400,27400,27400,27400,0
|
|
20230530,124400,646710400,27400,27400,27400,27400,22
|
|
20230530,124300,646107600,27400,27400,27400,27400,1
|
|
20230530,124200,646080200,27400,27400,27400,27400,5
|
|
20230530,124100,645943200,27400,27400,27400,27400,15
|
|
20230530,124000,645532200,27400,27400,27400,27400,0
|
|
20230530,123900,645532200,27400,27400,27400,27400,5
|
|
20230530,123800,645395200,27350,27400,27400,27350,21
|
|
20230530,123700,644820800,27350,27400,27400,27350,72
|
|
20230530,123600,642848050,27350,27350,27350,27350,3
|
|
20230530,123500,642766000,27400,27400,27400,27400,1
|
|
20230530,123400,642738600,27350,27350,27350,27350,0
|
|
20230530,123300,642738600,27350,27350,27350,27350,0
|
|
20230530,123200,642738600,27350,27350,27400,27350,61
|
|
20230530,123100,641069750,27350,27400,27400,27350,449
|
|
20230530,123000,628771300,27400,27400,27400,27400,74
|
|
20230530,122900,626743700,27400,27400,27400,27400,1
|
|
20230530,122800,626716300,27400,27450,27450,27400,172
|
|
20230530,122700,621999650,27450,27450,27450,27450,1
|
|
20230530,122600,621972200,27450,27400,27450,27400,9
|
|
20230530,122500,621725500,27400,27400,27400,27400,2
|
|
20230530,122400,621670700,27400,27350,27400,27350,299
|
|
20230530,122300,613478250,27350,27350,27350,27350,0
|
|
20230530,122200,613478250,27350,27350,27350,27350,0
|
|
20230530,122100,613478250,27350,27350,27350,27350,16
|
|
20230530,122000,613040650,27400,27400,27400,27400,25
|
|
20230530,121900,612355650,27400,27400,27400,27400,0
|
|
20230530,121800,612355650,27400,27400,27400,27400,0
|
|
20230530,121700,612355650,27400,27400,27400,27400,52
|
|
20230530,121600,610930850,27400,27400,27400,27400,0
|
|
20230530,121500,610930850,27400,27400,27400,27400,0
|
|
20230530,121400,610930850,27400,27400,27400,27400,25
|
|
20230530,121300,610245850,27400,27400,27400,27400,0
|
|
20230530,121200,610245850,27400,27400,27400,27400,3
|
|
20230530,121100,610163650,27350,27400,27400,27350,19
|
|
20230530,121000,609643900,27400,27400,27400,27400,0
|
|
20230530,120900,609643900,27400,27400,27400,27400,1
|
|
20230530,120800,609616500,27400,27400,27400,27350,13
|
|
20230530,120700,609260800,27350,27350,27400,27350,34
|
|
20230530,120600,608330750,27400,27350,27400,27350,26
|
|
20230530,120500,607619200,27400,27350,27400,27300,35
|
|
20230530,120400,606663100,27400,27400,27400,27300,123
|
|
20230530,120300,603305000,27300,27300,27300,27300,1
|
|
20230530,120200,603277700,27450,27450,27450,27450,0
|
|
20230530,120100,603277700,27450,27350,27450,27250,3496
|
|
20230530,120000,507851100,27450,27450,27450,27450,0
|
|
20230530,115900,507851100,27450,27350,27450,27350,63
|
|
20230530,115800,506127750,27350,27450,27450,27350,2001
|
|
20230530,115700,451400250,27400,27400,27400,27400,1
|
|
20230530,115600,451372850,27400,27400,27400,27400,389
|
|
20230530,115500,440714250,27400,27350,27400,27350,424
|
|
20230530,115400,429097600,27400,27400,27400,27400,631
|
|
20230530,115300,411808200,27400,27450,27450,27400,30
|
|
20230530,115200,410986050,27450,27450,27450,27450,0
|
|
20230530,115100,410986050,27450,27450,27450,27450,15
|
|
20230530,115000,410574300,27450,27450,27450,27450,0
|
|
20230530,114900,410574300,27450,27450,27450,27450,0
|
|
20230530,114800,410574300,27450,27450,27450,27450,0
|
|
20230530,114700,410574300,27450,27450,27450,27450,0
|
|
20230530,114600,410574300,27450,27450,27450,27450,0
|
|
20230530,114500,410574300,27450,27450,27450,27450,5
|
|
20230530,114400,410437050,27450,27450,27450,27450,6
|
|
20230530,114300,410272350,27450,27450,27450,27450,67
|
|
20230530,114200,408433200,27500,27500,27500,27500,0
|
|
20230530,114100,408433200,27500,27500,27500,27500,0
|
|
20230530,114000,408433200,27500,27500,27500,27500,0
|
|
20230530,113900,408433200,27500,27500,27500,27500,0
|
|
20230530,113800,408433200,27500,27550,27550,27500,1301
|
|
20230530,113700,372594400,27500,27500,27500,27500,10
|
|
20230530,113600,372319400,27500,27500,27500,27500,15
|
|
20230530,113500,371906900,27500,27500,27500,27500,0
|
|
20230530,113400,371906900,27500,27450,27500,27450,1504
|
|
20230530,113300,330608700,27500,27500,27500,27500,0
|
|
20230530,113200,330608700,27500,27500,27500,27500,1
|
|
20230530,113100,330581200,27450,27450,27450,27450,8
|
|
20230530,113000,330361600,27450,27450,27450,27450,32
|
|
20230530,112900,329483200,27450,27450,27450,27450,0
|
|
20230530,112800,329483200,27450,27450,27450,27450,0
|
|
20230530,112700,329483200,27450,27450,27450,27450,0
|
|
20230530,112600,329483200,27450,27450,27450,27450,1
|
|
20230530,112500,329455750,27500,27500,27500,27500,0
|
|
20230530,112400,329455750,27500,27500,27500,27500,0
|
|
20230530,112300,329455750,27500,27500,27500,27500,0
|
|
20230530,112200,329455750,27500,27500,27500,27500,0
|
|
20230530,112100,329455750,27500,27500,27500,27500,1
|
|
20230530,112000,329428250,27500,27500,27500,27500,0
|
|
20230530,111900,329428250,27500,27500,27500,27500,0
|
|
20230530,111800,329428250,27500,27500,27500,27500,1
|
|
20230530,111700,329400750,27500,27500,27500,27500,5
|
|
20230530,111600,329263250,27500,27500,27500,27500,88
|
|
20230530,111500,326843250,27500,27500,27500,27500,0
|
|
20230530,111400,326843250,27500,27500,27500,27500,0
|
|
20230530,111300,326843250,27500,27400,27500,27400,52
|
|
20230530,111200,325418250,27400,27400,27450,27400,300
|
|
20230530,111100,317193250,27450,27500,27500,27450,840
|
|
20230530,111000,294124750,27450,27450,27450,27450,38
|
|
20230530,110900,293081650,27500,27500,27500,27500,0
|
|
20230530,110800,293081650,27500,27500,27500,27500,11
|
|
20230530,110700,292779150,27450,27450,27450,27450,3
|
|
20230530,110600,292696800,27500,27500,27500,27500,0
|
|
20230530,110500,292696800,27500,27500,27500,27500,0
|
|
20230530,110400,292696800,27500,27500,27500,27500,5
|
|
20230530,110300,292559300,27450,27450,27450,27450,0
|
|
20230530,110200,292559300,27450,27450,27450,27450,2
|
|
20230530,110100,292504400,27500,27500,27500,27500,2
|
|
20230530,110000,292449400,27450,27450,27450,27450,1
|
|
20230530,105900,292421950,27450,27450,27450,27450,0
|
|
20230530,105800,292421950,27450,27450,27450,27450,0
|
|
20230530,105700,292421950,27450,27450,27450,27450,60
|
|
20230530,105600,290774950,27450,27450,27450,27450,241
|
|
20230530,105500,284159500,27450,27450,27450,27450,5
|
|
20230530,105400,284022250,27450,27400,27450,27400,2
|
|
20230530,105300,283967400,27400,27400,27400,27400,36
|
|
20230530,105200,282981000,27400,27450,27450,27400,31
|
|
20230530,105100,282131500,27450,27400,27450,27400,18
|
|
20230530,105000,281638250,27400,27400,27400,27400,100
|
|
20230530,104900,278898250,27400,27450,27450,27400,38
|
|
20230530,104800,277857000,27450,27450,27450,27450,66
|
|
20230530,104700,276045300,27450,27450,27450,27450,2
|
|
20230530,104600,275990400,27450,27450,27450,27450,73
|
|
20230530,104500,273986550,27500,27500,27500,27500,0
|
|
20230530,104400,273986550,27500,27500,27500,27500,1
|
|
20230530,104300,273959050,27450,27450,27450,27450,2
|
|
20230530,104200,273904150,27450,27450,27450,27450,17
|
|
20230530,104100,273437500,27500,27500,27500,27500,15
|
|
20230530,104000,273025000,27500,27500,27500,27500,200
|
|
20230530,103900,267525000,27400,27450,27500,27400,111
|
|
20230530,103800,264482950,27450,27450,27450,27450,0
|
|
20230530,103700,264482950,27450,27450,27450,27450,9
|
|
20230530,103600,264235900,27450,27450,27450,27450,8
|
|
20230530,103500,264016300,27500,27500,27500,27500,0
|
|
20230530,103400,264016300,27500,27500,27500,27500,0
|
|
20230530,103300,264016300,27500,27500,27500,27500,0
|
|
20230530,103200,264016300,27500,27500,27500,27500,12
|
|
20230530,103100,263686300,27400,27450,27450,27400,485
|
|
20230530,103000,250376000,27550,27450,27550,27450,419
|
|
20230530,102900,238853550,27450,27450,27450,27450,218
|
|
20230530,102800,232869450,27450,27450,27450,27450,2
|
|
20230530,102700,232814550,27450,27450,27450,27450,0
|
|
20230530,102600,232814550,27450,27500,27500,27450,12
|
|
20230530,102500,232484650,27500,27500,27500,27500,1
|
|
20230530,102400,232457150,27500,27500,27500,27500,397
|
|
20230530,102300,221539650,27500,27500,27500,27500,0
|
|
20230530,102200,221539650,27500,27500,27500,27500,2
|
|
20230530,102100,221484650,27500,27500,27500,27500,0
|
|
20230530,102000,221484650,27500,27500,27500,27500,0
|
|
20230530,101900,221484650,27500,27500,27500,27500,2
|
|
20230530,101800,221429650,27550,27550,27550,27550,0
|
|
20230530,101700,221429650,27550,27550,27550,27550,3
|
|
20230530,101600,221347000,27500,27550,27550,27500,3
|
|
20230530,101500,221264450,27500,27500,27500,27500,0
|
|
20230530,101400,221264450,27500,27500,27500,27500,66
|
|
20230530,101300,219449450,27550,27500,27550,27500,4
|
|
20230530,101200,219339300,27550,27550,27550,27550,6
|
|
20230530,101100,219174000,27550,27550,27550,27550,0
|
|
20230530,101000,219174000,27550,27550,27550,27550,0
|
|
20230530,100900,219174000,27550,27550,27550,27550,0
|
|
20230530,100800,219174000,27550,27550,27550,27550,31
|
|
20230530,100700,218319950,27550,27500,27550,27500,59
|
|
20230530,100600,216694700,27550,27550,27550,27550,30
|
|
20230530,100500,215868200,27550,27550,27550,27550,1
|
|
20230530,100400,215840650,27500,27500,27500,27500,80
|
|
20230530,100300,213640650,27500,27500,27500,27500,0
|
|
20230530,100200,213640650,27500,27500,27500,27500,0
|
|
20230530,100100,213640650,27500,27500,27500,27500,266
|
|
20230530,100000,206325650,27500,27500,27500,27500,31
|
|
20230530,095900,205473150,27500,27500,27500,27500,2
|
|
20230530,095800,205418150,27500,27500,27500,27500,19
|
|
20230530,095700,204895650,27500,27500,27500,27500,134
|
|
20230530,095600,201210650,27500,27500,27500,27500,50
|
|
20230530,095500,199835650,27500,27550,27550,27500,136
|
|
20230530,095400,196090600,27550,27550,27550,27550,388
|
|
20230530,095300,185401200,27550,27550,27550,27550,0
|
|
20230530,095200,185401200,27550,27500,27550,27500,204
|
|
20230530,095100,179791100,27550,27550,27550,27550,0
|
|
20230530,095000,179791100,27550,27550,27550,27550,9
|
|
20230530,094900,179543150,27550,27550,27550,27550,5
|
|
20230530,094800,179405400,27550,27550,27550,27550,1092
|
|
20230530,094700,149320800,27550,27550,27550,27550,2
|
|
20230530,094600,149265700,27550,27550,27550,27550,17
|
|
20230530,094500,148797350,27550,27550,27550,27550,1
|
|
20230530,094400,148769800,27550,27550,27550,27550,13
|
|
20230530,094300,148411650,27550,27550,27550,27550,0
|
|
20230530,094200,148411650,27550,27600,27600,27550,108
|
|
20230530,094100,145430950,27600,27600,27600,27550,25
|
|
20230530,094000,144741750,27600,27600,27600,27550,19
|
|
20230530,093900,144217450,27600,27600,27600,27600,453
|
|
20230530,093800,131714650,27600,27600,27600,27600,2
|
|
20230530,093700,131659450,27600,27600,27600,27600,72
|
|
20230530,093600,129672250,27600,27600,27650,27600,183
|
|
20230530,093500,124621400,27650,27600,27650,27600,559
|
|
20230530,093400,109192900,27650,27650,27650,27650,0
|
|
20230530,093300,109192900,27650,27650,27650,27650,1
|
|
20230530,093200,109165250,27650,27650,27650,27650,0
|
|
20230530,093100,109165250,27650,27650,27650,27650,0
|
|
20230530,093000,109165250,27650,27650,27650,27650,10
|
|
20230530,092900,108888750,27650,27650,27650,27650,180
|
|
20230530,092800,103911750,27650,27650,27650,27650,62
|
|
20230530,092700,102197450,27650,27650,27650,27650,113
|
|
20230530,092600,99073000,27600,27650,27650,27600,12
|
|
20230530,092500,98741550,27650,27650,27650,27650,37
|
|
20230530,092400,97718500,27650,27650,27650,27650,293
|
|
20230530,092300,89617050,27650,27700,27700,27650,59
|
|
20230530,092200,87984550,27650,27650,27650,27650,361
|
|
20230530,092100,78002900,27600,27600,27600,27600,25
|
|
20230530,092000,77312900,27600,27600,27600,27600,4
|
|
20230530,091900,77202500,27650,27550,27650,27550,475
|
|
20230530,091800,64085250,27600,27600,27600,27600,6
|
|
20230530,091700,63919650,27600,27600,27600,27600,10
|
|
20230530,091600,63643650,27600,27550,27600,27550,123
|
|
20230530,091500,60248900,27600,27600,27600,27600,217
|
|
20230530,091400,54259700,27600,27600,27600,27600,210
|
|
20230530,091300,48463700,27600,27600,27600,27600,1
|
|
20230530,091200,48436100,27600,27600,27600,27600,6
|
|
20230530,091100,48270500,27600,27600,27600,27600,18
|
|
20230530,091000,47773700,27600,27600,27600,27600,405
|
|
20230530,090900,36595700,27600,27600,27600,27600,45
|
|
20230530,090800,35353700,27600,27600,27600,27600,0
|
|
20230530,090700,35353700,27600,27550,27600,27550,130
|
|
20230530,090600,31767200,27550,27550,27550,27550,244
|
|
20230530,090500,25045000,27550,27600,27600,27550,417
|
|
20230530,090400,13556450,27550,27600,27600,27550,101
|
|
20230530,090300,10773850,27550,27550,27550,27550,0
|
|
20230530,090200,10773850,27550,27550,27550,27550,5
|
|
20230530,090100,10636100,27600,27600,27600,27600,131
|
|
20230530,090000,7020500,27550,27500,27550,27500,255
|