552 lines
28 KiB
CSV
552 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,180900,241611700,99300,99300,99300,99300,109
|
|
20230530,180800,241611700,99300,99300,99300,99300,0
|
|
20230530,180700,241611700,99300,99300,99300,99300,0
|
|
20230530,180600,241611700,99300,99300,99300,99300,0
|
|
20230530,180500,241611700,99300,99300,99300,99300,0
|
|
20230530,180400,241611700,99300,99300,99300,99300,0
|
|
20230530,180300,241611700,99300,99300,99300,99300,0
|
|
20230530,180200,241611700,99300,99300,99300,99300,0
|
|
20230530,180100,241611700,99300,99300,99300,99300,0
|
|
20230530,180000,241611700,99300,99300,99300,99300,0
|
|
20230530,175900,241611700,99300,99300,99300,99300,0
|
|
20230530,175800,241611700,99300,99300,99300,99300,0
|
|
20230530,175700,241611700,99300,99300,99300,99300,0
|
|
20230530,175600,241611700,99300,99300,99300,99300,0
|
|
20230530,175500,241611700,99300,99300,99300,99300,0
|
|
20230530,175400,241611700,99300,99300,99300,99300,0
|
|
20230530,175300,241611700,99300,99300,99300,99300,0
|
|
20230530,175200,241611700,99300,99300,99300,99300,0
|
|
20230530,175100,241611700,99300,99300,99300,99300,0
|
|
20230530,175000,241611700,99300,99300,99300,99300,0
|
|
20230530,174900,241611700,99300,99300,99300,99300,0
|
|
20230530,174800,241611700,99300,99300,99300,99300,0
|
|
20230530,174700,241611700,99300,99300,99300,99300,0
|
|
20230530,174600,241611700,99300,99300,99300,99300,0
|
|
20230530,174500,241611700,99300,99300,99300,99300,0
|
|
20230530,174400,241611700,99300,99300,99300,99300,0
|
|
20230530,174300,241611700,99300,99300,99300,99300,0
|
|
20230530,174200,241611700,99300,99300,99300,99300,0
|
|
20230530,174100,241611700,99300,99300,99300,99300,0
|
|
20230530,174000,241611700,99300,99300,99300,99300,0
|
|
20230530,173900,241611700,99300,99300,99300,99300,109
|
|
20230530,173800,241611700,99300,99300,99300,99300,0
|
|
20230530,173700,241611700,99300,99300,99300,99300,0
|
|
20230530,173600,241611700,99300,99300,99300,99300,0
|
|
20230530,173500,241611700,99300,99300,99300,99300,0
|
|
20230530,173400,241611700,99300,99300,99300,99300,0
|
|
20230530,173300,241611700,99300,99300,99300,99300,0
|
|
20230530,173200,241611700,99300,99300,99300,99300,0
|
|
20230530,173100,241611700,99300,99300,99300,99300,0
|
|
20230530,173000,241611700,99300,99300,99300,99300,0
|
|
20230530,172900,241611700,99300,99300,99300,99300,0
|
|
20230530,172800,241611700,99300,99300,99300,99300,0
|
|
20230530,172700,241611700,99300,99300,99300,99300,0
|
|
20230530,172600,241611700,99300,99300,99300,99300,0
|
|
20230530,172500,241611700,99300,99300,99300,99300,0
|
|
20230530,172400,241611700,99300,99300,99300,99300,0
|
|
20230530,172300,241611700,99300,99300,99300,99300,0
|
|
20230530,172200,241611700,99300,99300,99300,99300,0
|
|
20230530,172100,241611700,99300,99300,99300,99300,0
|
|
20230530,172000,241611700,99300,99300,99300,99300,0
|
|
20230530,171900,241611700,99300,99300,99300,99300,0
|
|
20230530,171800,241611700,99300,99300,99300,99300,0
|
|
20230530,171700,241611700,99300,99300,99300,99300,0
|
|
20230530,171600,241611700,99300,99300,99300,99300,0
|
|
20230530,171500,241611700,99300,99300,99300,99300,0
|
|
20230530,171400,241611700,99300,99300,99300,99300,0
|
|
20230530,171300,241611700,99300,99300,99300,99300,0
|
|
20230530,171200,241611700,99300,99300,99300,99300,0
|
|
20230530,171100,241611700,99300,99300,99300,99300,0
|
|
20230530,171000,241611700,99300,99300,99300,99300,0
|
|
20230530,170900,241611700,99300,99300,99300,99300,109
|
|
20230530,170800,241611700,99300,99300,99300,99300,0
|
|
20230530,170700,241611700,99300,99300,99300,99300,0
|
|
20230530,170600,241611700,99300,99300,99300,99300,0
|
|
20230530,170500,241611700,99300,99300,99300,99300,0
|
|
20230530,170400,241611700,99300,99300,99300,99300,0
|
|
20230530,170300,241611700,99300,99300,99300,99300,0
|
|
20230530,170200,241611700,99300,99300,99300,99300,0
|
|
20230530,170100,241611700,99300,99300,99300,99300,0
|
|
20230530,170000,241611700,99300,99300,99300,99300,0
|
|
20230530,165900,241611700,99300,99300,99300,99300,0
|
|
20230530,165800,241611700,99300,99300,99300,99300,0
|
|
20230530,165700,241611700,99300,99300,99300,99300,0
|
|
20230530,165600,241611700,99300,99300,99300,99300,0
|
|
20230530,165500,241611700,99300,99300,99300,99300,0
|
|
20230530,165400,241611700,99300,99300,99300,99300,0
|
|
20230530,165300,241611700,99300,99300,99300,99300,0
|
|
20230530,165200,241611700,99300,99300,99300,99300,0
|
|
20230530,165100,241611700,99300,99300,99300,99300,0
|
|
20230530,165000,241611700,99300,99300,99300,99300,0
|
|
20230530,164900,241611700,99300,99300,99300,99300,0
|
|
20230530,164800,241611700,99300,99300,99300,99300,0
|
|
20230530,164700,241611700,99300,99300,99300,99300,0
|
|
20230530,164600,241611700,99300,99300,99300,99300,0
|
|
20230530,164500,241611700,99300,99300,99300,99300,0
|
|
20230530,164400,241611700,99300,99300,99300,99300,0
|
|
20230530,164300,241611700,99300,99300,99300,99300,0
|
|
20230530,164200,241611700,99300,99300,99300,99300,0
|
|
20230530,164100,241611700,99300,99300,99300,99300,0
|
|
20230530,164000,241611700,99300,99300,99300,99300,0
|
|
20230530,163900,241611700,99300,99300,99300,99300,109
|
|
20230530,163800,241611700,99300,99300,99300,99300,0
|
|
20230530,163700,241611700,99300,99300,99300,99300,0
|
|
20230530,163600,241611700,99300,99300,99300,99300,0
|
|
20230530,163500,241611700,99300,99300,99300,99300,0
|
|
20230530,163400,241611700,99300,99300,99300,99300,0
|
|
20230530,163300,241611700,99300,99300,99300,99300,0
|
|
20230530,163200,241611700,99300,99300,99300,99300,0
|
|
20230530,163100,241611700,99300,99300,99300,99300,0
|
|
20230530,163000,241611700,99300,99300,99300,99300,0
|
|
20230530,162900,241611700,99300,99300,99300,99300,0
|
|
20230530,162800,241611700,99300,99300,99300,99300,0
|
|
20230530,162700,241611700,99300,99300,99300,99300,0
|
|
20230530,162600,241611700,99300,99300,99300,99300,0
|
|
20230530,162500,241611700,99300,99300,99300,99300,0
|
|
20230530,162400,241611700,99300,99300,99300,99300,0
|
|
20230530,162300,241611700,99300,99300,99300,99300,0
|
|
20230530,162200,241611700,99300,99300,99300,99300,0
|
|
20230530,162100,241611700,99300,99300,99300,99300,0
|
|
20230530,162000,241611700,99300,99300,99300,99300,0
|
|
20230530,161900,241611700,99300,99300,99300,99300,0
|
|
20230530,161800,241611700,99300,99300,99300,99300,0
|
|
20230530,161700,241611700,99300,99300,99300,99300,0
|
|
20230530,161600,241611700,99300,99300,99300,99300,0
|
|
20230530,161500,241611700,99300,99300,99300,99300,0
|
|
20230530,161400,241611700,99300,99300,99300,99300,0
|
|
20230530,161300,241611700,99300,99300,99300,99300,0
|
|
20230530,161200,241611700,99300,99300,99300,99300,0
|
|
20230530,161100,241611700,99300,99300,99300,99300,0
|
|
20230530,161000,241611700,99300,99300,99300,99300,0
|
|
20230530,160900,241611700,99300,99300,99300,99300,109
|
|
20230530,160800,241611700,99300,99300,99300,99300,0
|
|
20230530,160700,241611700,99300,99300,99300,99300,0
|
|
20230530,160600,241611700,99300,99300,99300,99300,0
|
|
20230530,160500,241611700,99300,99300,99300,99300,0
|
|
20230530,160400,241611700,99300,99300,99300,99300,0
|
|
20230530,160300,241611700,99300,99300,99300,99300,0
|
|
20230530,160200,241611700,99300,99300,99300,99300,0
|
|
20230530,160100,241611700,99300,99300,99300,99300,0
|
|
20230530,160000,241611700,99300,99300,99300,99300,0
|
|
20230530,155900,241611700,99300,99300,99300,99300,0
|
|
20230530,155800,241611700,99300,99300,99300,99300,0
|
|
20230530,155700,241611700,99300,99300,99300,99300,0
|
|
20230530,155600,241611700,99300,99300,99300,99300,0
|
|
20230530,155500,241611700,99300,99300,99300,99300,0
|
|
20230530,155400,241611700,99300,99300,99300,99300,0
|
|
20230530,155300,241611700,99300,99300,99300,99300,0
|
|
20230530,155200,241611700,99300,99300,99300,99300,0
|
|
20230530,155100,241611700,99300,99300,99300,99300,0
|
|
20230530,155000,241611700,99300,99300,99300,99300,0
|
|
20230530,154900,241611700,99300,99300,99300,99300,0
|
|
20230530,154800,241611700,99300,99300,99300,99300,0
|
|
20230530,154700,241611700,99300,99300,99300,99300,0
|
|
20230530,154600,241611700,99300,99300,99300,99300,0
|
|
20230530,154500,241611700,99300,99300,99300,99300,0
|
|
20230530,154400,241611700,99300,99300,99300,99300,0
|
|
20230530,154300,241611700,99300,99300,99300,99300,0
|
|
20230530,154200,241611700,99300,99300,99300,99300,0
|
|
20230530,154100,241611700,99300,99300,99300,99300,0
|
|
20230530,154000,241611700,99300,99300,99300,99300,0
|
|
20230530,153900,241611700,99300,99300,99300,99300,109
|
|
20230530,153800,241611700,99300,99300,99300,99300,0
|
|
20230530,153700,241611700,99300,99300,99300,99300,0
|
|
20230530,153600,241611700,99300,99300,99300,99300,0
|
|
20230530,153500,241611700,99300,99300,99300,99300,0
|
|
20230530,153400,241611700,99300,99300,99300,99300,0
|
|
20230530,153300,241611700,99300,99300,99300,99300,0
|
|
20230530,153200,241611700,99300,99300,99300,99300,0
|
|
20230530,153100,241611700,99300,99300,99300,99300,0
|
|
20230530,153000,241611700,99300,99300,99300,99300,109
|
|
20230530,152900,230788000,99100,99100,99100,99100,0
|
|
20230530,152800,230788000,99100,99100,99100,99100,0
|
|
20230530,152700,230788000,99100,99100,99100,99100,0
|
|
20230530,152600,230788000,99100,99100,99100,99100,0
|
|
20230530,152500,230788000,99100,99100,99100,99100,0
|
|
20230530,152400,230788000,99100,99100,99100,99100,0
|
|
20230530,152300,230788000,99100,99100,99100,99100,0
|
|
20230530,152200,230788000,99100,99100,99100,99100,0
|
|
20230530,152100,230788000,99100,99100,99100,99100,0
|
|
20230530,152000,230788000,99100,99100,99100,99100,0
|
|
20230530,151900,230788000,99100,99100,99100,99100,0
|
|
20230530,151800,230788000,99100,99100,99100,99100,4
|
|
20230530,151700,230391600,98900,98900,98900,98900,0
|
|
20230530,151600,230391600,98900,98900,98900,98900,0
|
|
20230530,151500,230391600,98900,98900,98900,98900,0
|
|
20230530,151400,230391600,98900,99000,99000,98900,12
|
|
20230530,151300,229203800,99000,99000,99000,99000,21
|
|
20230530,151200,227124800,99000,99100,99100,99000,46
|
|
20230530,151100,222568700,99100,99100,99100,99100,0
|
|
20230530,151000,222568700,99100,99100,99100,99100,0
|
|
20230530,150900,222568700,99100,99100,99100,99100,0
|
|
20230530,150800,222568700,99100,99400,99400,99100,31
|
|
20230530,150700,219489000,99300,99300,99300,99300,0
|
|
20230530,150600,219489000,99300,99300,99300,99300,0
|
|
20230530,150500,219489000,99300,99300,99300,99300,0
|
|
20230530,150400,219489000,99300,99300,99300,99300,0
|
|
20230530,150300,219489000,99300,99300,99300,99300,0
|
|
20230530,150200,219489000,99300,99500,99600,99300,21
|
|
20230530,150100,217398900,99500,99500,99500,99500,0
|
|
20230530,150000,217398900,99500,99400,99500,99400,26
|
|
20230530,145900,214814300,99300,99300,99300,99300,0
|
|
20230530,145800,214814300,99300,99300,99300,99300,0
|
|
20230530,145700,214814300,99300,99300,99300,99300,0
|
|
20230530,145600,214814300,99300,99300,99400,99300,20
|
|
20230530,145500,212826800,99100,99100,99300,99100,19
|
|
20230530,145400,210943500,99100,99100,99100,99100,0
|
|
20230530,145300,210943500,99100,99100,99100,99100,0
|
|
20230530,145200,210943500,99100,99100,99100,99100,0
|
|
20230530,145100,210943500,99100,99100,99100,99100,0
|
|
20230530,145000,210943500,99100,99200,99200,99100,111
|
|
20230530,144900,199941400,99100,99100,99100,99100,0
|
|
20230530,144800,199941400,99100,99100,99100,99100,0
|
|
20230530,144700,199941400,99100,99100,99100,99100,9
|
|
20230530,144600,199049500,99000,99000,99000,99000,0
|
|
20230530,144500,199049500,99000,99000,99000,99000,0
|
|
20230530,144400,199049500,99000,99000,99000,99000,0
|
|
20230530,144300,199049500,99000,99000,99000,99000,32
|
|
20230530,144200,195881500,99100,99100,99100,99100,0
|
|
20230530,144100,195881500,99100,99100,99100,99100,9
|
|
20230530,144000,194989600,99200,99200,99200,99200,3
|
|
20230530,143900,194692000,99100,99100,99100,99100,0
|
|
20230530,143800,194692000,99100,99100,99100,99100,0
|
|
20230530,143700,194692000,99100,99100,99100,99100,12
|
|
20230530,143600,193502800,99100,99100,99100,99100,0
|
|
20230530,143500,193502800,99100,99100,99100,99100,0
|
|
20230530,143400,193502800,99100,99100,99100,99100,0
|
|
20230530,143300,193502800,99100,99100,99100,99100,1
|
|
20230530,143200,193403700,99300,99300,99300,99300,0
|
|
20230530,143100,193403700,99300,99300,99300,99300,1
|
|
20230530,143000,193304400,99400,99400,99400,99400,0
|
|
20230530,142900,193304400,99400,99400,99400,99400,0
|
|
20230530,142800,193304400,99400,99400,99400,99400,0
|
|
20230530,142700,193304400,99400,99400,99400,99400,1
|
|
20230530,142600,193205000,99100,99100,99100,99100,3
|
|
20230530,142500,192907700,99000,99000,99000,99000,0
|
|
20230530,142400,192907700,99000,99000,99000,99000,0
|
|
20230530,142300,192907700,99000,99000,99000,99000,0
|
|
20230530,142200,192907700,99000,99000,99000,99000,0
|
|
20230530,142100,192907700,99000,99000,99000,99000,0
|
|
20230530,142000,192907700,99000,99000,99000,99000,0
|
|
20230530,141900,192907700,99000,99000,99000,99000,0
|
|
20230530,141800,192907700,99000,99000,99000,99000,0
|
|
20230530,141700,192907700,99000,99000,99000,99000,0
|
|
20230530,141600,192907700,99000,99000,99000,99000,5
|
|
20230530,141500,192412700,99000,99000,99000,99000,0
|
|
20230530,141400,192412700,99000,99000,99000,99000,6
|
|
20230530,141300,191818700,99000,99000,99000,99000,0
|
|
20230530,141200,191818700,99000,99000,99000,99000,0
|
|
20230530,141100,191818700,99000,99000,99000,99000,0
|
|
20230530,141000,191818700,99000,99000,99000,99000,0
|
|
20230530,140900,191818700,99000,99400,99400,99000,52
|
|
20230530,140800,186650700,99400,99400,99400,99400,0
|
|
20230530,140700,186650700,99400,99400,99400,99400,0
|
|
20230530,140600,186650700,99400,99400,99400,99400,0
|
|
20230530,140500,186650700,99400,99400,99400,99400,2
|
|
20230530,140400,186451900,99500,99500,99500,99500,0
|
|
20230530,140300,186451900,99500,99500,99500,99500,0
|
|
20230530,140200,186451900,99500,99500,99500,99500,0
|
|
20230530,140100,186451900,99500,99500,99500,99500,1
|
|
20230530,140000,186352400,98800,98800,98800,98800,0
|
|
20230530,135900,186352400,98800,98800,98800,98800,0
|
|
20230530,135800,186352400,98800,99000,99000,98800,103
|
|
20230530,135700,176156200,99000,99000,99000,99000,0
|
|
20230530,135600,176156200,99000,99000,99000,99000,0
|
|
20230530,135500,176156200,99000,99000,99000,99000,0
|
|
20230530,135400,176156200,99000,99000,99000,99000,0
|
|
20230530,135300,176156200,99000,99000,99000,99000,0
|
|
20230530,135200,176156200,99000,99000,99000,99000,0
|
|
20230530,135100,176156200,99000,99000,99000,99000,0
|
|
20230530,135000,176156200,99000,99000,99000,99000,0
|
|
20230530,134900,176156200,99000,99000,99000,99000,11
|
|
20230530,134800,175067200,99000,99500,99500,99000,14
|
|
20230530,134700,173675200,99000,99000,99000,99000,0
|
|
20230530,134600,173675200,99000,99000,99000,99000,0
|
|
20230530,134500,173675200,99000,99000,99000,99000,0
|
|
20230530,134400,173675200,99000,99000,99000,99000,0
|
|
20230530,134300,173675200,99000,99000,99000,99000,0
|
|
20230530,134200,173675200,99000,99000,99000,99000,0
|
|
20230530,134100,173675200,99000,99000,99000,99000,0
|
|
20230530,134000,173675200,99000,99000,99000,99000,0
|
|
20230530,133900,173675200,99000,99000,99000,99000,0
|
|
20230530,133800,173675200,99000,99000,99000,99000,0
|
|
20230530,133700,173675200,99000,99000,99000,99000,0
|
|
20230530,133600,173675200,99000,99000,99000,99000,0
|
|
20230530,133500,173675200,99000,99300,99500,99000,32
|
|
20230530,133400,170494400,99100,99200,99200,99100,7
|
|
20230530,133300,169800200,99200,99200,99200,99200,0
|
|
20230530,133200,169800200,99200,99200,99200,99200,0
|
|
20230530,133100,169800200,99200,99200,99200,99200,0
|
|
20230530,133000,169800200,99200,99200,99200,99200,1
|
|
20230530,132900,169701000,99200,99200,99200,99200,0
|
|
20230530,132800,169701000,99200,99200,99200,99200,0
|
|
20230530,132700,169701000,99200,99200,99200,99200,0
|
|
20230530,132600,169701000,99200,99200,99200,99200,0
|
|
20230530,132500,169701000,99200,99100,99200,99100,4
|
|
20230530,132400,169304500,99100,99100,99100,99100,0
|
|
20230530,132300,169304500,99100,99100,99100,99100,1
|
|
20230530,132200,169205400,99000,99000,99000,99000,0
|
|
20230530,132100,169205400,99000,99000,99000,99000,0
|
|
20230530,132000,169205400,99000,99000,99000,99000,0
|
|
20230530,131900,169205400,99000,99000,99000,99000,0
|
|
20230530,131800,169205400,99000,99000,99000,99000,0
|
|
20230530,131700,169205400,99000,99000,99000,99000,0
|
|
20230530,131600,169205400,99000,99000,99000,99000,0
|
|
20230530,131500,169205400,99000,99000,99000,99000,0
|
|
20230530,131400,169205400,99000,99000,99000,99000,5
|
|
20230530,131300,168710400,99000,99000,99000,99000,0
|
|
20230530,131200,168710400,99000,99000,99000,99000,0
|
|
20230530,131100,168710400,99000,99000,99000,99000,0
|
|
20230530,131000,168710400,99000,99000,99000,99000,0
|
|
20230530,130900,168710400,99000,99000,99000,99000,0
|
|
20230530,130800,168710400,99000,99000,99000,99000,0
|
|
20230530,130700,168710400,99000,99000,99000,99000,3
|
|
20230530,130600,168413400,98900,98900,98900,98900,0
|
|
20230530,130500,168413400,98900,98900,98900,98900,0
|
|
20230530,130400,168413400,98900,98900,98900,98900,0
|
|
20230530,130300,168413400,98900,98900,98900,98900,0
|
|
20230530,130200,168413400,98900,98900,98900,98900,0
|
|
20230530,130100,168413400,98900,98900,98900,98900,0
|
|
20230530,130000,168413400,98900,98900,98900,98900,0
|
|
20230530,125900,168413400,98900,98900,98900,98900,0
|
|
20230530,125800,168413400,98900,98900,98900,98900,1
|
|
20230530,125700,168314500,98800,98800,98800,98800,0
|
|
20230530,125600,168314500,98800,98800,98800,98800,0
|
|
20230530,125500,168314500,98800,98800,98800,98800,0
|
|
20230530,125400,168314500,98800,98800,98800,98800,0
|
|
20230530,125300,168314500,98800,98800,98800,98800,5
|
|
20230530,125200,167820500,98700,98700,98700,98700,0
|
|
20230530,125100,167820500,98700,98700,98700,98700,0
|
|
20230530,125000,167820500,98700,98700,98700,98700,0
|
|
20230530,124900,167820500,98700,98700,98700,98700,0
|
|
20230530,124800,167820500,98700,98700,98700,98700,11
|
|
20230530,124700,166734800,98700,98700,98700,98700,0
|
|
20230530,124600,166734800,98700,98800,98800,98700,36
|
|
20230530,124500,163178300,98800,98800,98800,98800,11
|
|
20230530,124400,162091500,98800,98800,98800,98800,0
|
|
20230530,124300,162091500,98800,98800,98800,98800,0
|
|
20230530,124200,162091500,98800,98800,98800,98800,0
|
|
20230530,124100,162091500,98800,98800,98800,98800,0
|
|
20230530,124000,162091500,98800,98800,98800,98800,0
|
|
20230530,123900,162091500,98800,98800,98800,98800,0
|
|
20230530,123800,162091500,98800,98800,98800,98800,0
|
|
20230530,123700,162091500,98800,98800,98800,98800,0
|
|
20230530,123600,162091500,98800,98800,98800,98800,0
|
|
20230530,123500,162091500,98800,98800,98800,98800,0
|
|
20230530,123400,162091500,98800,98800,98800,98800,0
|
|
20230530,123300,162091500,98800,98800,98800,98800,0
|
|
20230530,123200,162091500,98800,98800,98800,98800,0
|
|
20230530,123100,162091500,98800,98800,98800,98800,0
|
|
20230530,123000,162091500,98800,98800,98800,98800,0
|
|
20230530,122900,162091500,98800,98800,98800,98800,1
|
|
20230530,122800,161992700,98800,98800,98800,98800,0
|
|
20230530,122700,161992700,98800,98800,98800,98800,0
|
|
20230530,122600,161992700,98800,98800,98800,98800,0
|
|
20230530,122500,161992700,98800,98800,98800,98800,0
|
|
20230530,122400,161992700,98800,98800,98800,98800,0
|
|
20230530,122300,161992700,98800,98800,98800,98800,0
|
|
20230530,122200,161992700,98800,98800,99100,98800,15
|
|
20230530,122100,160510400,98800,98900,98900,98800,10
|
|
20230530,122000,159521700,98900,98900,98900,98900,0
|
|
20230530,121900,159521700,98900,98900,98900,98900,0
|
|
20230530,121800,159521700,98900,98900,98900,98900,0
|
|
20230530,121700,159521700,98900,98900,98900,98900,0
|
|
20230530,121600,159521700,98900,98900,98900,98900,0
|
|
20230530,121500,159521700,98900,98900,98900,98900,0
|
|
20230530,121400,159521700,98900,98900,98900,98900,0
|
|
20230530,121300,159521700,98900,98900,98900,98900,0
|
|
20230530,121200,159521700,98900,98900,98900,98900,0
|
|
20230530,121100,159521700,98900,99000,99000,98900,41
|
|
20230530,121000,155462800,98900,98900,98900,98900,0
|
|
20230530,120900,155462800,98900,98900,98900,98900,4
|
|
20230530,120800,155067200,98800,98800,98800,98800,0
|
|
20230530,120700,155067200,98800,98900,98900,98800,11
|
|
20230530,120600,153979400,98900,98900,98900,98900,0
|
|
20230530,120500,153979400,98900,98900,98900,98900,0
|
|
20230530,120400,153979400,98900,98900,98900,98900,0
|
|
20230530,120300,153979400,98900,98900,98900,98900,10
|
|
20230530,120200,152990400,98800,98800,98800,98800,0
|
|
20230530,120100,152990400,98800,98800,98800,98800,0
|
|
20230530,120000,152990400,98800,98800,98800,98800,0
|
|
20230530,115900,152990400,98800,98800,98800,98800,30
|
|
20230530,115800,150026400,98800,98800,98800,98800,0
|
|
20230530,115700,150026400,98800,98800,98800,98800,0
|
|
20230530,115600,150026400,98800,98800,98800,98800,0
|
|
20230530,115500,150026400,98800,98800,98800,98800,1
|
|
20230530,115400,149927600,98700,98700,98700,98700,0
|
|
20230530,115300,149927600,98700,98700,98700,98700,0
|
|
20230530,115200,149927600,98700,98700,98700,98700,0
|
|
20230530,115100,149927600,98700,98700,98700,98700,0
|
|
20230530,115000,149927600,98700,98700,98700,98700,0
|
|
20230530,114900,149927600,98700,98700,98700,98700,0
|
|
20230530,114800,149927600,98700,98700,98700,98700,0
|
|
20230530,114700,149927600,98700,98700,98700,98700,0
|
|
20230530,114600,149927600,98700,98700,98700,98700,1
|
|
20230530,114500,149828900,98800,98800,98800,98800,1
|
|
20230530,114400,149730100,98800,98800,98800,98800,3
|
|
20230530,114300,149433700,98700,98800,98800,98700,6
|
|
20230530,114200,148841000,98800,98800,98800,98800,0
|
|
20230530,114100,148841000,98800,98800,98800,98800,0
|
|
20230530,114000,148841000,98800,98700,98800,98700,3
|
|
20230530,113900,148544700,98600,98600,98600,98600,0
|
|
20230530,113800,148544700,98600,98600,98600,98600,0
|
|
20230530,113700,148544700,98600,98600,98600,98600,0
|
|
20230530,113600,148544700,98600,98600,98600,98600,13
|
|
20230530,113500,147262900,98600,98600,98600,98600,0
|
|
20230530,113400,147262900,98600,98600,98600,98600,0
|
|
20230530,113300,147262900,98600,98600,98600,98600,0
|
|
20230530,113200,147262900,98600,98600,98600,98600,0
|
|
20230530,113100,147262900,98600,98600,98600,98600,0
|
|
20230530,113000,147262900,98600,98600,98600,98600,0
|
|
20230530,112900,147262900,98600,98600,98600,98600,0
|
|
20230530,112800,147262900,98600,98600,98600,98600,0
|
|
20230530,112700,147262900,98600,98600,98600,98600,0
|
|
20230530,112600,147262900,98600,98600,98600,98600,0
|
|
20230530,112500,147262900,98600,98600,98600,98600,0
|
|
20230530,112400,147262900,98600,98600,98600,98600,7
|
|
20230530,112300,146572700,98500,98600,98600,98500,30
|
|
20230530,112200,143615000,98500,98700,98700,98500,20
|
|
20230530,112100,141642800,98600,98600,98600,98600,0
|
|
20230530,112000,141642800,98600,98600,98600,98600,0
|
|
20230530,111900,141642800,98600,98600,98600,98600,0
|
|
20230530,111800,141642800,98600,98800,98800,98600,165
|
|
20230530,111700,125365200,98800,98800,98800,98700,52
|
|
20230530,111600,120227900,99000,99000,99000,99000,1
|
|
20230530,111500,120128900,98800,98900,98900,98800,18
|
|
20230530,111400,118348800,99000,99000,99000,99000,1
|
|
20230530,111300,118249800,98900,98900,98900,98900,14
|
|
20230530,111200,116865200,99000,99000,99000,98900,74
|
|
20230530,111100,109539900,98900,99200,99200,98900,159
|
|
20230530,111000,93780200,99500,99500,99500,99500,0
|
|
20230530,110900,93780200,99500,99500,99500,99500,0
|
|
20230530,110800,93780200,99500,99500,99500,99500,0
|
|
20230530,110700,93780200,99500,99500,99500,99500,0
|
|
20230530,110600,93780200,99500,99500,99500,99500,0
|
|
20230530,110500,93780200,99500,99300,99500,99200,7
|
|
20230530,110400,93085000,99500,99500,99500,99500,0
|
|
20230530,110300,93085000,99500,99500,99500,99500,0
|
|
20230530,110200,93085000,99500,99500,99500,99500,0
|
|
20230530,110100,93085000,99500,99500,99500,99500,0
|
|
20230530,110000,93085000,99500,99500,99500,99500,0
|
|
20230530,105900,93085000,99500,99500,99500,99500,0
|
|
20230530,105800,93085000,99500,99500,99500,99500,0
|
|
20230530,105700,93085000,99500,99500,99500,99500,0
|
|
20230530,105600,93085000,99500,99500,99500,99500,0
|
|
20230530,105500,93085000,99500,99500,99500,99500,0
|
|
20230530,105400,93085000,99500,99500,99500,99500,0
|
|
20230530,105300,93085000,99500,99500,99500,99500,1
|
|
20230530,105200,92985500,99500,99500,99500,99500,0
|
|
20230530,105100,92985500,99500,99500,99500,99500,0
|
|
20230530,105000,92985500,99500,99500,99500,99500,0
|
|
20230530,104900,92985500,99500,99500,99500,99500,0
|
|
20230530,104800,92985500,99500,99500,99500,99500,1
|
|
20230530,104700,92886000,99500,99500,99500,99500,0
|
|
20230530,104600,92886000,99500,99500,99500,99200,32
|
|
20230530,104500,89702900,99200,99500,99500,99200,60
|
|
20230530,104400,83733500,99200,99500,99500,99200,4
|
|
20230530,104300,83336400,99200,99600,99600,99200,57
|
|
20230530,104200,77670400,99700,99700,99700,99700,0
|
|
20230530,104100,77670400,99700,99700,99700,99700,1
|
|
20230530,104000,77570700,99700,99700,99700,99700,0
|
|
20230530,103900,77570700,99700,99700,99700,99700,0
|
|
20230530,103800,77570700,99700,99700,99700,99700,0
|
|
20230530,103700,77570700,99700,99700,99700,99700,0
|
|
20230530,103600,77570700,99700,99700,99700,99700,1
|
|
20230530,103500,77471000,99300,99700,99700,99300,4
|
|
20230530,103400,77073400,99300,99600,99600,99300,26
|
|
20230530,103300,74484100,99600,99500,99600,99500,7
|
|
20230530,103200,73787500,99500,99500,99500,99500,0
|
|
20230530,103100,73787500,99500,99500,99500,99500,0
|
|
20230530,103000,73787500,99500,99500,99500,99200,13
|
|
20230530,102900,72494300,99500,99200,99500,99200,6
|
|
20230530,102800,71898800,99100,99100,99100,99100,0
|
|
20230530,102700,71898800,99100,99400,99400,99100,40
|
|
20230530,102600,67924300,99500,99400,99500,99400,66
|
|
20230530,102500,61363800,99400,99400,99400,99400,0
|
|
20230530,102400,61363800,99400,99400,99400,99400,0
|
|
20230530,102300,61363800,99400,99400,99400,99400,0
|
|
20230530,102200,61363800,99400,99400,99400,99400,0
|
|
20230530,102100,61363800,99400,99400,99400,99400,0
|
|
20230530,102000,61363800,99400,99400,99400,99400,0
|
|
20230530,101900,61363800,99400,99400,99400,99400,0
|
|
20230530,101800,61363800,99400,99400,99400,99400,0
|
|
20230530,101700,61363800,99400,99400,99400,99400,0
|
|
20230530,101600,61363800,99400,99400,99400,99400,1
|
|
20230530,101500,61264400,99100,99100,99100,99100,4
|
|
20230530,101400,60868000,99400,99400,99400,99400,0
|
|
20230530,101300,60868000,99400,99400,99400,99400,2
|
|
20230530,101200,60669200,99600,99600,99600,99600,1
|
|
20230530,101100,60569600,99400,99600,99600,99100,37
|
|
20230530,101000,56887900,99200,99200,99200,99200,15
|
|
20230530,100900,55399900,99700,99700,99700,99700,0
|
|
20230530,100800,55399900,99700,99700,99700,99700,0
|
|
20230530,100700,55399900,99700,99700,99700,99700,0
|
|
20230530,100600,55399900,99700,99700,99700,99700,0
|
|
20230530,100500,55399900,99700,99700,99700,99700,0
|
|
20230530,100400,55399900,99700,99700,99700,99700,0
|
|
20230530,100300,55399900,99700,99700,99700,99100,49
|
|
20230530,100200,50516900,99600,99600,99600,99600,2
|
|
20230530,100100,50317700,99100,99400,99600,99100,73
|
|
20230530,100000,43058400,99400,99400,99400,99400,0
|
|
20230530,095900,43058400,99400,99400,99400,99400,0
|
|
20230530,095800,43058400,99400,99400,99400,99400,0
|
|
20230530,095700,43058400,99400,99400,99400,99400,0
|
|
20230530,095600,43058400,99400,99400,99400,99400,0
|
|
20230530,095500,43058400,99400,99300,99400,98900,25
|
|
20230530,095400,40576600,99300,99300,99300,99300,0
|
|
20230530,095300,40576600,99300,99300,99300,99300,0
|
|
20230530,095200,40576600,99300,99000,99300,99000,2
|
|
20230530,095100,40378300,99000,99000,99000,99000,30
|
|
20230530,095000,37408300,98800,98800,98800,98800,0
|
|
20230530,094900,37408300,98800,98800,98800,98800,2
|
|
20230530,094800,37210700,98900,98800,98900,98800,14
|
|
20230530,094700,35826400,98900,98900,98900,98900,0
|
|
20230530,094600,35826400,98900,98900,98900,98900,5
|
|
20230530,094500,35331900,98800,98800,98800,98800,30
|
|
20230530,094400,32367900,98900,98900,98900,98900,2
|
|
20230530,094300,32170100,98900,99000,99000,98900,4
|
|
20230530,094200,31774400,98800,98800,98800,98800,0
|
|
20230530,094100,31774400,98800,98800,98800,98800,0
|
|
20230530,094000,31774400,98800,98800,98800,98800,0
|
|
20230530,093900,31774400,98800,98800,98800,98800,0
|
|
20230530,093800,31774400,98800,99000,99000,98800,3
|
|
20230530,093700,31477700,99500,99500,99500,99500,0
|
|
20230530,093600,31477700,99500,99500,99500,99500,0
|
|
20230530,093500,31477700,99500,99500,99500,99500,0
|
|
20230530,093400,31477700,99500,98900,99500,98800,6
|
|
20230530,093300,30884100,98800,98800,98800,98800,0
|
|
20230530,093200,30884100,98800,99700,99700,98800,110
|
|
20230530,093100,19925300,99700,99300,99700,99000,41
|
|
20230530,093000,15849000,99300,99300,99300,99300,0
|
|
20230530,092900,15849000,99300,99300,99300,99300,0
|
|
20230530,092800,15849000,99300,98800,99300,98800,8
|
|
20230530,092700,15058100,98800,99000,99000,98700,18
|
|
20230530,092600,13279500,98800,98800,98800,98800,0
|
|
20230530,092500,13279500,98800,98800,98800,98800,0
|
|
20230530,092400,13279500,98800,98800,98800,98800,0
|
|
20230530,092300,13279500,98800,99000,99500,98800,61
|
|
20230530,092200,7224700,99000,99000,99000,99000,0
|
|
20230530,092100,7224700,99000,99000,99000,99000,1
|
|
20230530,092000,7125700,98700,98700,98800,98700,7
|
|
20230530,091900,6434700,98800,98800,98800,98800,0
|
|
20230530,091800,6434700,98800,98800,98800,98800,0
|
|
20230530,091700,6434700,98800,98800,98800,98800,10
|
|
20230530,091600,5446700,98600,98600,98600,98600,0
|
|
20230530,091500,5446700,98600,98600,98600,98600,0
|
|
20230530,091400,5446700,98600,98700,98700,98600,25
|
|
20230530,091300,2979400,98700,98700,98700,98700,0
|
|
20230530,091200,2979400,98700,98700,98700,98700,1
|
|
20230530,091100,2880700,98700,98700,98700,98700,0
|
|
20230530,091000,2880700,98700,98700,98700,98700,0
|
|
20230530,090900,2880700,98700,98700,98700,98700,0
|
|
20230530,090800,2880700,98700,98700,98700,98700,0
|
|
20230530,090700,2880700,98700,98700,98700,98700,0
|
|
20230530,090600,2880700,98700,99000,99000,98700,2
|
|
20230530,090500,2683000,99000,99000,99000,99000,0
|
|
20230530,090400,2683000,99000,99000,99000,99000,0
|
|
20230530,090300,2683000,99000,99000,99000,99000,0
|
|
20230530,090200,2683000,99000,99000,99000,99000,0
|
|
20230530,090100,2683000,99000,99400,99400,99000,20
|
|
20230530,090000,695800,99400,99400,99400,99400,7
|