557 lines
28 KiB
CSV
557 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,181400,336702100,85600,85600,85600,85600,100
|
|
20230530,181300,336702100,85600,85600,85600,85600,0
|
|
20230530,181200,336702100,85600,85600,85600,85600,0
|
|
20230530,181100,336702100,85600,85600,85600,85600,0
|
|
20230530,181000,336702100,85600,85600,85600,85600,0
|
|
20230530,180900,336702100,85600,85600,85600,85600,0
|
|
20230530,180800,336702100,85600,85600,85600,85600,0
|
|
20230530,180700,336702100,85600,85600,85600,85600,0
|
|
20230530,180600,336702100,85600,85600,85600,85600,0
|
|
20230530,180500,336702100,85600,85600,85600,85600,0
|
|
20230530,180400,336702100,85600,85600,85600,85600,0
|
|
20230530,180300,336702100,85600,85600,85600,85600,0
|
|
20230530,180200,336702100,85600,85600,85600,85600,0
|
|
20230530,180100,336702100,85600,85600,85600,85600,0
|
|
20230530,180000,336702100,85600,85600,85600,85600,0
|
|
20230530,175900,336702100,85600,85600,85600,85600,0
|
|
20230530,175800,336702100,85600,85600,85600,85600,0
|
|
20230530,175700,336702100,85600,85600,85600,85600,0
|
|
20230530,175600,336702100,85600,85600,85600,85600,0
|
|
20230530,175500,336702100,85600,85600,85600,85600,0
|
|
20230530,175400,336702100,85600,85600,85600,85600,0
|
|
20230530,175300,336702100,85600,85600,85600,85600,0
|
|
20230530,175200,336702100,85600,85600,85600,85600,0
|
|
20230530,175100,336702100,85600,85600,85600,85600,0
|
|
20230530,175000,336702100,85600,85600,85600,85600,0
|
|
20230530,174900,336702100,85600,85600,85600,85600,0
|
|
20230530,174800,336702100,85600,85600,85600,85600,0
|
|
20230530,174700,336702100,85600,85600,85600,85600,0
|
|
20230530,174600,336702100,85600,85600,85600,85600,0
|
|
20230530,174500,336702100,85600,85600,85600,85600,0
|
|
20230530,174400,336702100,85600,85600,85600,85600,100
|
|
20230530,174300,336702100,85600,85600,85600,85600,0
|
|
20230530,174200,336702100,85600,85600,85600,85600,0
|
|
20230530,174100,336702100,85600,85600,85600,85600,0
|
|
20230530,174000,336702100,85600,85600,85600,85600,0
|
|
20230530,173900,336702100,85600,85600,85600,85600,0
|
|
20230530,173800,336702100,85600,85600,85600,85600,0
|
|
20230530,173700,336702100,85600,85600,85600,85600,0
|
|
20230530,173600,336702100,85600,85600,85600,85600,0
|
|
20230530,173500,336702100,85600,85600,85600,85600,0
|
|
20230530,173400,336702100,85600,85600,85600,85600,0
|
|
20230530,173300,336702100,85600,85600,85600,85600,0
|
|
20230530,173200,336702100,85600,85600,85600,85600,0
|
|
20230530,173100,336702100,85600,85600,85600,85600,0
|
|
20230530,173000,336702100,85600,85600,85600,85600,0
|
|
20230530,172900,336702100,85600,85600,85600,85600,0
|
|
20230530,172800,336702100,85600,85600,85600,85600,0
|
|
20230530,172700,336702100,85600,85600,85600,85600,0
|
|
20230530,172600,336702100,85600,85600,85600,85600,0
|
|
20230530,172500,336702100,85600,85600,85600,85600,0
|
|
20230530,172400,336702100,85600,85600,85600,85600,0
|
|
20230530,172300,336702100,85600,85600,85600,85600,0
|
|
20230530,172200,336702100,85600,85600,85600,85600,0
|
|
20230530,172100,336702100,85600,85600,85600,85600,0
|
|
20230530,172000,336702100,85600,85600,85600,85600,0
|
|
20230530,171900,336702100,85600,85600,85600,85600,0
|
|
20230530,171800,336702100,85600,85600,85600,85600,0
|
|
20230530,171700,336702100,85600,85600,85600,85600,0
|
|
20230530,171600,336702100,85600,85600,85600,85600,0
|
|
20230530,171500,336702100,85600,85600,85600,85600,0
|
|
20230530,171400,336702100,85600,85600,85600,85600,100
|
|
20230530,171300,336702100,85600,85600,85600,85600,0
|
|
20230530,171200,336702100,85600,85600,85600,85600,0
|
|
20230530,171100,336702100,85600,85600,85600,85600,0
|
|
20230530,171000,336702100,85600,85600,85600,85600,0
|
|
20230530,170900,336702100,85600,85600,85600,85600,0
|
|
20230530,170800,336702100,85600,85600,85600,85600,0
|
|
20230530,170700,336702100,85600,85600,85600,85600,0
|
|
20230530,170600,336702100,85600,85600,85600,85600,0
|
|
20230530,170500,336702100,85600,85600,85600,85600,0
|
|
20230530,170400,336702100,85600,85600,85600,85600,0
|
|
20230530,170300,336702100,85600,85600,85600,85600,0
|
|
20230530,170200,336702100,85600,85600,85600,85600,0
|
|
20230530,170100,336702100,85600,85600,85600,85600,0
|
|
20230530,170000,336702100,85600,85600,85600,85600,0
|
|
20230530,165900,336702100,85600,85600,85600,85600,0
|
|
20230530,165800,336702100,85600,85600,85600,85600,0
|
|
20230530,165700,336702100,85600,85600,85600,85600,0
|
|
20230530,165600,336702100,85600,85600,85600,85600,0
|
|
20230530,165500,336702100,85600,85600,85600,85600,0
|
|
20230530,165400,336702100,85600,85600,85600,85600,0
|
|
20230530,165300,336702100,85600,85600,85600,85600,0
|
|
20230530,165200,336702100,85600,85600,85600,85600,0
|
|
20230530,165100,336702100,85600,85600,85600,85600,0
|
|
20230530,165000,336702100,85600,85600,85600,85600,0
|
|
20230530,164900,336702100,85600,85600,85600,85600,0
|
|
20230530,164800,336702100,85600,85600,85600,85600,0
|
|
20230530,164700,336702100,85600,85600,85600,85600,0
|
|
20230530,164600,336702100,85600,85600,85600,85600,0
|
|
20230530,164500,336702100,85600,85600,85600,85600,0
|
|
20230530,164400,336702100,85600,85600,85600,85600,100
|
|
20230530,164300,336702100,85600,85600,85600,85600,0
|
|
20230530,164200,336702100,85600,85600,85600,85600,0
|
|
20230530,164100,336702100,85600,85600,85600,85600,0
|
|
20230530,164000,336702100,85600,85600,85600,85600,0
|
|
20230530,163900,336702100,85600,85600,85600,85600,0
|
|
20230530,163800,336702100,85600,85600,85600,85600,0
|
|
20230530,163700,336702100,85600,85600,85600,85600,0
|
|
20230530,163600,336702100,85600,85600,85600,85600,0
|
|
20230530,163500,336702100,85600,85600,85600,85600,0
|
|
20230530,163400,336702100,85600,85600,85600,85600,0
|
|
20230530,163300,336702100,85600,85600,85600,85600,0
|
|
20230530,163200,336702100,85600,85600,85600,85600,0
|
|
20230530,163100,336702100,85600,85600,85600,85600,0
|
|
20230530,163000,336702100,85600,85600,85600,85600,0
|
|
20230530,162900,336702100,85600,85600,85600,85600,0
|
|
20230530,162800,336702100,85600,85600,85600,85600,0
|
|
20230530,162700,336702100,85600,85600,85600,85600,0
|
|
20230530,162600,336702100,85600,85600,85600,85600,0
|
|
20230530,162500,336702100,85600,85600,85600,85600,0
|
|
20230530,162400,336702100,85600,85600,85600,85600,0
|
|
20230530,162300,336702100,85600,85600,85600,85600,0
|
|
20230530,162200,336702100,85600,85600,85600,85600,0
|
|
20230530,162100,336702100,85600,85600,85600,85600,0
|
|
20230530,162000,336702100,85600,85600,85600,85600,0
|
|
20230530,161900,336702100,85600,85600,85600,85600,0
|
|
20230530,161800,336702100,85600,85600,85600,85600,0
|
|
20230530,161700,336702100,85600,85600,85600,85600,0
|
|
20230530,161600,336702100,85600,85600,85600,85600,0
|
|
20230530,161500,336702100,85600,85600,85600,85600,0
|
|
20230530,161400,336702100,85600,85600,85600,85600,100
|
|
20230530,161300,336702100,85600,85600,85600,85600,0
|
|
20230530,161200,336702100,85600,85600,85600,85600,0
|
|
20230530,161100,336702100,85600,85600,85600,85600,0
|
|
20230530,161000,336702100,85600,85600,85600,85600,0
|
|
20230530,160900,336702100,85600,85600,85600,85600,0
|
|
20230530,160800,336702100,85600,85600,85600,85600,0
|
|
20230530,160700,336702100,85600,85600,85600,85600,0
|
|
20230530,160600,336702100,85600,85600,85600,85600,0
|
|
20230530,160500,336702100,85600,85600,85600,85600,0
|
|
20230530,160400,336702100,85600,85600,85600,85600,0
|
|
20230530,160300,336702100,85600,85600,85600,85600,0
|
|
20230530,160200,336702100,85600,85600,85600,85600,0
|
|
20230530,160100,336702100,85600,85600,85600,85600,0
|
|
20230530,160000,336702100,85600,85600,85600,85600,0
|
|
20230530,155900,336702100,85600,85600,85600,85600,0
|
|
20230530,155800,336702100,85600,85600,85600,85600,0
|
|
20230530,155700,336702100,85600,85600,85600,85600,0
|
|
20230530,155600,336702100,85600,85600,85600,85600,0
|
|
20230530,155500,336702100,85600,85600,85600,85600,0
|
|
20230530,155400,336702100,85600,85600,85600,85600,0
|
|
20230530,155300,336702100,85600,85600,85600,85600,0
|
|
20230530,155200,336702100,85600,85600,85600,85600,0
|
|
20230530,155100,336702100,85600,85600,85600,85600,0
|
|
20230530,155000,336702100,85600,85600,85600,85600,0
|
|
20230530,154900,336702100,85600,85600,85600,85600,0
|
|
20230530,154800,336702100,85600,85600,85600,85600,0
|
|
20230530,154700,336702100,85600,85600,85600,85600,0
|
|
20230530,154600,336702100,85600,85600,85600,85600,0
|
|
20230530,154500,336702100,85600,85600,85600,85600,0
|
|
20230530,154400,336702100,85600,85600,85600,85600,100
|
|
20230530,154300,336702100,85600,85600,85600,85600,0
|
|
20230530,154200,336702100,85600,85600,85600,85600,0
|
|
20230530,154100,336702100,85600,85600,85600,85600,0
|
|
20230530,154000,336702100,85600,85600,85600,85600,0
|
|
20230530,153900,336702100,85600,85600,85600,85600,0
|
|
20230530,153800,336702100,85600,85600,85600,85600,0
|
|
20230530,153700,336702100,85600,85600,85600,85600,0
|
|
20230530,153600,336702100,85600,85600,85600,85600,0
|
|
20230530,153500,336702100,85600,85600,85600,85600,0
|
|
20230530,153400,336702100,85600,85600,85600,85600,0
|
|
20230530,153300,336702100,85600,85600,85600,85600,0
|
|
20230530,153200,336702100,85600,85600,85600,85600,0
|
|
20230530,153100,336702100,85600,85600,85600,85600,0
|
|
20230530,153000,336702100,85600,85600,85600,85600,100
|
|
20230530,152900,328142100,85500,85500,85500,85500,0
|
|
20230530,152800,328142100,85500,85500,85500,85500,0
|
|
20230530,152700,328142100,85500,85500,85500,85500,0
|
|
20230530,152600,328142100,85500,85500,85500,85500,0
|
|
20230530,152500,328142100,85500,85500,85500,85500,0
|
|
20230530,152400,328142100,85500,85500,85500,85500,0
|
|
20230530,152300,328142100,85500,85500,85500,85500,0
|
|
20230530,152200,328142100,85500,85500,85500,85500,0
|
|
20230530,152100,328142100,85500,85500,85500,85500,0
|
|
20230530,152000,328142100,85500,85500,85500,85500,0
|
|
20230530,151900,328142100,85500,85400,85500,85400,13
|
|
20230530,151800,327031300,85500,85500,85500,85400,8
|
|
20230530,151700,326347800,85500,85500,85500,85400,8
|
|
20230530,151600,325664100,85500,85500,85500,85400,9
|
|
20230530,151500,324895000,85500,85400,85500,85400,5
|
|
20230530,151400,324467600,85500,85400,85500,85400,14
|
|
20230530,151300,323271700,85400,85400,85400,85400,35
|
|
20230530,151200,320282700,85400,85500,85600,85400,105
|
|
20230530,151100,311306600,85600,85500,85600,85500,10
|
|
20230530,151000,310451400,85600,85500,85600,85500,11
|
|
20230530,150900,309510600,85600,85500,85600,85500,8
|
|
20230530,150800,308826200,85500,85600,85600,85500,3
|
|
20230530,150700,308569500,85500,85500,85500,85500,3
|
|
20230530,150600,308313000,85500,85500,85500,85500,4
|
|
20230530,150500,307971000,85500,85600,85600,85500,3
|
|
20230530,150400,307714400,85500,85200,85500,85200,29
|
|
20230530,150300,305239200,85200,85200,85200,85200,2
|
|
20230530,150200,305068800,85400,85500,85500,85400,92
|
|
20230530,150100,297203500,85500,85500,85500,85500,1
|
|
20230530,150000,297118000,85500,85500,85500,85500,3
|
|
20230530,145900,296861500,85600,85500,85600,85500,13
|
|
20230530,145800,295748800,85600,85600,85600,85600,5
|
|
20230530,145700,295320800,85600,85700,85700,85600,5
|
|
20230530,145600,294892600,85700,85700,85700,85600,28
|
|
20230530,145500,292495500,85700,85700,85700,85600,6
|
|
20230530,145400,291981500,85700,85600,85700,85600,5
|
|
20230530,145300,291553100,85600,85700,85700,85600,55
|
|
20230530,145200,286843600,85600,85400,85700,85200,165
|
|
20230530,145100,272744700,85400,85400,85400,85400,3
|
|
20230530,145000,272488500,85300,85400,85400,85300,16
|
|
20230530,144900,271123200,85500,85500,85500,85400,13
|
|
20230530,144800,270012700,85500,85500,85500,85300,5
|
|
20230530,144700,269585500,85500,85300,85500,85300,5
|
|
20230530,144600,269158200,85300,85300,85500,85300,5
|
|
20230530,144500,268731500,85300,85300,85300,85300,5
|
|
20230530,144400,268305000,85500,85300,85500,85300,25
|
|
20230530,144300,266170600,85100,85300,85300,85100,13
|
|
20230530,144200,265063600,85300,85300,85300,85200,3
|
|
20230530,144100,264807800,85200,85300,85300,85200,4
|
|
20230530,144000,264466900,85300,85200,85300,85200,31
|
|
20230530,143900,261825500,85100,85200,85200,85100,13
|
|
20230530,143800,260718100,85200,85200,85200,85100,6
|
|
20230530,143700,260207000,85200,85200,85200,85200,14
|
|
20230530,143600,259014200,85200,85200,85200,85100,10
|
|
20230530,143500,258162600,85200,85100,85200,85100,6
|
|
20230530,143400,257651500,85200,85100,85200,85100,9
|
|
20230530,143300,256885000,85200,85200,85200,85100,8
|
|
20230530,143200,256203500,85200,85100,85200,85100,11
|
|
20230530,143100,255266700,85200,85100,85200,85100,23
|
|
20230530,143000,253307400,85100,85100,85200,85100,7
|
|
20230530,142900,252711200,85200,85200,85200,85100,7
|
|
20230530,142800,252115000,85100,85200,85200,85100,7
|
|
20230530,142700,251519000,85100,85200,85200,85100,3
|
|
20230530,142600,251263500,85100,85100,85200,85100,7
|
|
20230530,142500,250667700,85100,85100,85100,85100,3
|
|
20230530,142400,250412400,85200,85100,85200,85100,5
|
|
20230530,142300,249986700,85200,85100,85200,85100,7
|
|
20230530,142200,249390900,85100,85100,85100,85100,2
|
|
20230530,142100,249220700,85100,85100,85100,85100,7
|
|
20230530,142000,248625000,85100,85100,85100,85100,2
|
|
20230530,141900,248454800,85200,85100,85200,85100,7
|
|
20230530,141800,247859000,85100,85100,85100,85100,0
|
|
20230530,141700,247859000,85100,85100,85100,85100,4
|
|
20230530,141600,247518600,85100,85100,85100,85100,0
|
|
20230530,141500,247518600,85100,85100,85100,85100,9
|
|
20230530,141400,246752700,85200,85100,85200,85100,5
|
|
20230530,141300,246327100,85100,85100,85100,85100,2
|
|
20230530,141200,246156900,85200,85200,85200,85200,0
|
|
20230530,141100,246156900,85200,85200,85200,85200,0
|
|
20230530,141000,246156900,85200,85200,85200,85200,0
|
|
20230530,140900,246156900,85200,85200,85200,85200,0
|
|
20230530,140800,246156900,85200,85200,85200,85200,2
|
|
20230530,140700,245986500,85200,85200,85200,85200,0
|
|
20230530,140600,245986500,85200,85200,85200,85200,0
|
|
20230530,140500,245986500,85200,85200,85200,85200,0
|
|
20230530,140400,245986500,85200,85200,85200,85200,11
|
|
20230530,140300,245049300,85300,85300,85300,85300,0
|
|
20230530,140200,245049300,85300,85300,85300,85300,0
|
|
20230530,140100,245049300,85300,85300,85300,85300,0
|
|
20230530,140000,245049300,85300,85100,85300,85100,3
|
|
20230530,135900,244793600,85100,85100,85100,85100,1
|
|
20230530,135800,244708500,85700,85700,85700,85700,0
|
|
20230530,135700,244708500,85700,85700,85700,85700,0
|
|
20230530,135600,244708500,85700,85100,85700,85100,307
|
|
20230530,135500,218470100,85000,85000,85000,85000,0
|
|
20230530,135400,218470100,85000,85000,85000,85000,0
|
|
20230530,135300,218470100,85000,85000,85000,85000,11
|
|
20230530,135200,217535100,85100,85000,85100,85000,6
|
|
20230530,135100,217024900,85000,85000,85000,85000,0
|
|
20230530,135000,217024900,85000,85000,85000,85000,5
|
|
20230530,134900,216599900,85000,85000,85000,85000,8
|
|
20230530,134800,215919900,85000,85000,85000,85000,0
|
|
20230530,134700,215919900,85000,85000,85000,85000,4
|
|
20230530,134600,215579900,85000,85000,85000,85000,0
|
|
20230530,134500,215579900,85000,85000,85000,85000,5
|
|
20230530,134400,215154900,85000,85000,85000,85000,5
|
|
20230530,134300,214729900,85000,85000,85000,85000,0
|
|
20230530,134200,214729900,85000,85000,85000,85000,0
|
|
20230530,134100,214729900,85000,85000,85000,85000,23
|
|
20230530,134000,212774900,85000,85000,85000,85000,0
|
|
20230530,133900,212774900,85000,85000,85000,85000,0
|
|
20230530,133800,212774900,85000,85000,85000,85000,0
|
|
20230530,133700,212774900,85000,85000,85000,85000,0
|
|
20230530,133600,212774900,85000,85000,85000,85000,0
|
|
20230530,133500,212774900,85000,85000,85000,85000,20
|
|
20230530,133400,211074900,85100,85100,85100,85100,2
|
|
20230530,133300,210904700,85100,85100,85100,85100,0
|
|
20230530,133200,210904700,85100,85100,85100,85100,2
|
|
20230530,133100,210734500,85000,85000,85000,85000,1
|
|
20230530,133000,210649500,85000,85000,85000,85000,7
|
|
20230530,132900,210054500,85000,85000,85000,85000,7
|
|
20230530,132800,209459500,84900,84900,84900,84900,10
|
|
20230530,132700,208610500,84900,84900,84900,84900,22
|
|
20230530,132600,206742700,84900,85000,85000,84900,45
|
|
20230530,132500,202918000,85000,85000,85000,85000,0
|
|
20230530,132400,202918000,85000,85000,85000,85000,21
|
|
20230530,132300,201133000,85000,85000,85000,85000,26
|
|
20230530,132200,198923000,85000,85000,85000,85000,6
|
|
20230530,132100,198413000,85000,85000,85000,85000,18
|
|
20230530,132000,196883000,85000,85000,85000,85000,32
|
|
20230530,131900,194163000,85000,85000,85000,85000,6
|
|
20230530,131800,193653000,84900,84800,84900,84800,46
|
|
20230530,131700,189748700,84800,84800,84800,84800,12
|
|
20230530,131600,188731100,84700,84800,84800,84700,3
|
|
20230530,131500,188476900,84900,85000,85000,84900,13
|
|
20230530,131400,187372100,85000,84900,85000,84900,16
|
|
20230530,131300,186012200,85000,85000,85000,85000,9
|
|
20230530,131200,185247200,85000,84600,85100,84600,111
|
|
20230530,131100,175840200,84600,84600,84600,84600,6
|
|
20230530,131000,175332600,84500,84400,84500,84400,190
|
|
20230530,130900,159293700,84400,84300,84400,84300,38
|
|
20230530,130800,156087300,84300,84300,84300,84300,3
|
|
20230530,130700,155834400,84400,84300,84400,84300,3
|
|
20230530,130600,155581300,84300,84300,84300,84300,2
|
|
20230530,130500,155412700,84300,84300,84300,84300,5
|
|
20230530,130400,154991200,84300,84300,84300,84300,2
|
|
20230530,130300,154822600,84300,84300,84300,84300,1
|
|
20230530,130200,154738300,84300,84300,84300,84300,2
|
|
20230530,130100,154569700,84300,84300,84300,84300,3
|
|
20230530,130000,154316800,84300,84300,84300,84300,6
|
|
20230530,125900,153811000,84300,84300,84300,84300,0
|
|
20230530,125800,153811000,84300,84300,84300,84300,3
|
|
20230530,125700,153558100,84400,84300,84400,84300,5
|
|
20230530,125600,153136400,84300,84300,84300,84300,1
|
|
20230530,125500,153052100,84300,84300,84300,84300,3
|
|
20230530,125400,152799200,84300,84300,84300,84300,1
|
|
20230530,125300,152714900,84300,84300,84300,84300,6
|
|
20230530,125200,152209100,84300,84300,84300,84300,1
|
|
20230530,125100,152124800,84300,84300,84300,84300,3
|
|
20230530,125000,151871900,84300,84300,84300,84300,1
|
|
20230530,124900,151787600,84300,84300,84300,84300,4
|
|
20230530,124800,151450400,84400,84400,84400,84400,2
|
|
20230530,124700,151281600,84300,84300,84300,84300,4
|
|
20230530,124600,150944400,84300,84300,84300,84300,0
|
|
20230530,124500,150944400,84300,84300,84300,84300,7
|
|
20230530,124400,150354300,84300,84300,84300,84300,0
|
|
20230530,124300,150354300,84300,84300,84300,84300,3
|
|
20230530,124200,150101400,84300,84300,84300,84300,0
|
|
20230530,124100,150101400,84300,84300,84300,84300,0
|
|
20230530,124000,150101400,84300,84300,84300,84300,3
|
|
20230530,123900,149848500,84300,84300,84300,84300,3
|
|
20230530,123800,149595600,84300,84300,84300,84300,4
|
|
20230530,123700,149258400,84400,84300,84400,84300,5
|
|
20230530,123600,148836800,84300,84300,84300,84300,10
|
|
20230530,123500,147993800,84300,84300,84300,84300,0
|
|
20230530,123400,147993800,84300,84300,84300,84300,8
|
|
20230530,123300,147319400,84300,84300,84300,84300,0
|
|
20230530,123200,147319400,84300,84300,84300,84300,3
|
|
20230530,123100,147066500,84300,84300,84300,84300,0
|
|
20230530,123000,147066500,84300,84300,84300,84300,0
|
|
20230530,122900,147066500,84300,84300,84300,84300,4
|
|
20230530,122800,146729300,84300,84400,84400,84300,6
|
|
20230530,122700,146223300,84300,84300,84300,84300,8
|
|
20230530,122600,145548900,84300,84300,84300,84300,0
|
|
20230530,122500,145548900,84300,84300,84300,84300,0
|
|
20230530,122400,145548900,84300,84300,84300,84300,4
|
|
20230530,122300,145211700,84300,84300,84300,84300,0
|
|
20230530,122200,145211700,84300,84300,84300,84300,4
|
|
20230530,122100,144874500,84300,84300,84300,84300,4
|
|
20230530,122000,144537300,84300,84300,84300,84300,0
|
|
20230530,121900,144537300,84300,84300,84300,84300,4
|
|
20230530,121800,144200100,84300,84400,84400,84300,6
|
|
20230530,121700,143694100,84300,84300,84300,84300,0
|
|
20230530,121600,143694100,84300,84300,84300,84300,6
|
|
20230530,121500,143188300,84300,84300,84300,84300,2
|
|
20230530,121400,143019700,84300,84300,84300,84300,4
|
|
20230530,121300,142682500,84300,84300,84300,84300,5
|
|
20230530,121200,142261000,84300,84300,84300,84300,7
|
|
20230530,121100,141670900,84300,84300,84300,84300,2
|
|
20230530,121000,141502300,84300,84300,84300,84300,5
|
|
20230530,120900,141080800,84300,84300,84300,84300,0
|
|
20230530,120800,141080800,84300,84300,84300,84300,5
|
|
20230530,120700,140659300,84300,84300,84300,84300,0
|
|
20230530,120600,140659300,84300,84300,84300,84300,6
|
|
20230530,120500,140153500,84300,84300,84300,84300,0
|
|
20230530,120400,140153500,84300,84300,84300,84300,5
|
|
20230530,120300,139732000,84300,84300,84300,84300,5
|
|
20230530,120200,139310500,84300,84300,84300,84300,0
|
|
20230530,120100,139310500,84300,84300,84300,84300,2
|
|
20230530,120000,139141900,84300,84300,84300,84300,0
|
|
20230530,115900,139141900,84300,84400,84400,84300,24
|
|
20230530,115800,137116800,84400,84400,84400,84400,1
|
|
20230530,115700,137032400,84500,84400,84500,84400,4
|
|
20230530,115600,136694600,84400,84400,84400,84400,5
|
|
20230530,115500,136272600,84400,84400,84400,84400,2
|
|
20230530,115400,136103800,84400,84400,84400,84400,0
|
|
20230530,115300,136103800,84400,84400,84400,84400,5
|
|
20230530,115200,135681800,84400,84400,84400,84400,5
|
|
20230530,115100,135259800,84400,84400,84400,84400,5
|
|
20230530,115000,134837800,84400,84400,84400,84400,0
|
|
20230530,114900,134837800,84400,84500,84500,84400,18
|
|
20230530,114800,133317300,84500,84500,84500,84500,0
|
|
20230530,114700,133317300,84500,84500,84500,84500,0
|
|
20230530,114600,133317300,84500,84500,84500,84500,0
|
|
20230530,114500,133317300,84500,84500,84500,84500,0
|
|
20230530,114400,133317300,84500,84500,84500,84500,0
|
|
20230530,114300,133317300,84500,84500,84500,84500,0
|
|
20230530,114200,133317300,84500,84500,84500,84500,5
|
|
20230530,114100,132894800,84500,84500,84500,84500,0
|
|
20230530,114000,132894800,84500,84500,84500,84500,7
|
|
20230530,113900,132303300,84500,84500,84500,84500,5
|
|
20230530,113800,131880800,84600,84600,84600,84600,0
|
|
20230530,113700,131880800,84600,84600,84600,84600,2
|
|
20230530,113600,131711600,84500,84500,84500,84500,10
|
|
20230530,113500,130866600,84500,84500,84500,84500,0
|
|
20230530,113400,130866600,84500,84500,84500,84500,0
|
|
20230530,113300,130866600,84500,84500,84500,84500,5
|
|
20230530,113200,130444100,84500,84500,84500,84500,0
|
|
20230530,113100,130444100,84500,84500,84500,84500,0
|
|
20230530,113000,130444100,84500,84500,84500,84500,1
|
|
20230530,112900,130359600,84600,84600,84600,84600,0
|
|
20230530,112800,130359600,84600,84600,84600,84600,0
|
|
20230530,112700,130359600,84600,84600,84600,84500,53
|
|
20230530,112600,125875900,84500,84500,84500,84500,3
|
|
20230530,112500,125622400,84500,84500,84500,84500,2
|
|
20230530,112400,125453400,84500,84500,84500,84500,2
|
|
20230530,112300,125284400,84500,84500,84500,84500,3
|
|
20230530,112200,125030900,84500,84500,84500,84500,2
|
|
20230530,112100,124861900,84500,84500,84500,84500,6
|
|
20230530,112000,124354900,84500,84500,84500,84500,1
|
|
20230530,111900,124270400,84500,84500,84600,84500,4
|
|
20230530,111800,123932200,84500,84500,84500,84500,3
|
|
20230530,111700,123678700,84600,84500,84600,84500,3
|
|
20230530,111600,123425000,84500,84500,84500,84500,3
|
|
20230530,111500,123171500,84500,84500,84500,84500,2
|
|
20230530,111400,123002500,84500,84500,84500,84500,1
|
|
20230530,111300,122918000,84500,84500,84500,84500,4
|
|
20230530,111200,122580000,84500,84500,84500,84500,2
|
|
20230530,111100,122411000,84500,84500,84500,84500,3
|
|
20230530,111000,122157500,84500,84500,84500,84500,4
|
|
20230530,110900,121819500,84500,84500,84500,84500,3
|
|
20230530,110800,121566000,84500,84500,84500,84500,2
|
|
20230530,110700,121397000,84500,84500,84500,84500,3
|
|
20230530,110600,121143500,84500,84500,84500,84500,2
|
|
20230530,110500,120974500,84500,84500,84500,84500,17
|
|
20230530,110400,119538000,84500,84500,84500,84500,0
|
|
20230530,110300,119538000,84500,84500,84600,84500,5
|
|
20230530,110200,119115400,84500,84500,84500,84500,3
|
|
20230530,110100,118861900,84500,84500,84500,84500,2
|
|
20230530,110000,118692900,84500,84500,84500,84500,5
|
|
20230530,105900,118270400,84500,84500,84500,84500,1
|
|
20230530,105800,118185900,84500,84500,84500,84500,2
|
|
20230530,105700,118016900,84500,84600,84600,84500,3
|
|
20230530,105600,117763200,84500,84500,84500,84500,2
|
|
20230530,105500,117594200,84500,84500,84500,84500,3
|
|
20230530,105400,117340700,84500,84500,84500,84500,4
|
|
20230530,105300,117002700,84500,84500,84500,84500,2
|
|
20230530,105200,116833700,84500,84500,84500,84500,1
|
|
20230530,105100,116749200,84500,84500,84500,84500,4
|
|
20230530,105000,116411200,84500,84500,84500,84500,1
|
|
20230530,104900,116326700,84500,84500,84500,84500,3
|
|
20230530,104800,116073200,84600,84600,84600,84600,1
|
|
20230530,104700,115988600,84600,84600,84600,84600,3
|
|
20230530,104600,115734800,84500,84500,84500,84500,1
|
|
20230530,104500,115650300,84600,84500,84600,84500,34
|
|
20230530,104400,112774300,84500,84500,84500,84500,4
|
|
20230530,104300,112436300,84500,84500,84500,84500,2
|
|
20230530,104200,112267300,84500,84500,84500,84500,2
|
|
20230530,104100,112098300,84500,84500,84500,84500,4
|
|
20230530,104000,111760300,84500,84500,84500,84500,4
|
|
20230530,103900,111422300,84500,84500,84500,84500,21
|
|
20230530,103800,109647800,84600,84600,84600,84600,0
|
|
20230530,103700,109647800,84600,84600,84600,84600,31
|
|
20230530,103600,107025200,84600,84600,84600,84600,2
|
|
20230530,103500,106856000,84600,84600,84600,84600,3
|
|
20230530,103400,106602200,84600,84600,84600,84600,3
|
|
20230530,103300,106348400,84600,84600,84600,84600,1
|
|
20230530,103200,106263800,84600,84600,84600,84600,5
|
|
20230530,103100,105840800,84600,84600,84600,84600,3
|
|
20230530,103000,105587000,84600,84600,84600,84600,2
|
|
20230530,102900,105417800,84600,84600,84600,84600,2
|
|
20230530,102800,105248600,84600,84600,84600,84600,9
|
|
20230530,102700,104487200,84600,84600,84600,84600,5
|
|
20230530,102600,104064200,84700,84700,84700,84700,1
|
|
20230530,102500,103979500,84700,84700,84700,84700,2
|
|
20230530,102400,103810100,84800,84800,84800,84800,0
|
|
20230530,102300,103810100,84800,84800,84800,84800,0
|
|
20230530,102200,103810100,84800,84800,84800,84800,0
|
|
20230530,102100,103810100,84800,84800,84800,84800,10
|
|
20230530,102000,102962100,84700,84700,84700,84700,2
|
|
20230530,101900,102792700,84800,84800,84800,84800,10
|
|
20230530,101800,101944700,84800,84800,84800,84800,0
|
|
20230530,101700,101944700,84800,84800,84800,84800,2
|
|
20230530,101600,101775100,85000,85000,85000,85000,0
|
|
20230530,101500,101775100,85000,85000,85000,85000,0
|
|
20230530,101400,101775100,85000,85000,85000,85000,1
|
|
20230530,101300,101690100,85000,85000,85000,85000,0
|
|
20230530,101200,101690100,85000,85000,85000,85000,0
|
|
20230530,101100,101690100,85000,85000,85000,85000,3
|
|
20230530,101000,101435100,85200,85200,85200,85200,0
|
|
20230530,100900,101435100,85200,85200,85200,85200,0
|
|
20230530,100800,101435100,85200,85200,85200,85200,0
|
|
20230530,100700,101435100,85200,85200,85200,85200,2
|
|
20230530,100600,101264700,85600,84900,85600,84900,22
|
|
20230530,100500,99383900,85700,85000,85800,85000,51
|
|
20230530,100400,95029200,85200,84600,85700,84600,72
|
|
20230530,100300,88905300,84600,84600,84600,84600,0
|
|
20230530,100200,88905300,84600,84600,84600,84600,0
|
|
20230530,100100,88905300,84600,84600,84600,84600,0
|
|
20230530,100000,88905300,84600,84600,84600,84600,1
|
|
20230530,095900,88820700,84500,84400,84500,84400,18
|
|
20230530,095800,87299800,84500,84500,84500,84500,2
|
|
20230530,095700,87130800,84400,84400,84400,84400,0
|
|
20230530,095600,87130800,84400,84400,84400,84300,81
|
|
20230530,095500,80294800,84300,84300,84300,84300,0
|
|
20230530,095400,80294800,84300,84300,84300,84300,0
|
|
20230530,095300,80294800,84300,84300,84300,84300,0
|
|
20230530,095200,80294800,84300,84300,84300,84300,5
|
|
20230530,095100,79873300,84300,84300,84300,84300,10
|
|
20230530,095000,79030300,84300,84300,84300,84300,25
|
|
20230530,094900,76922800,84300,84300,84300,84300,1
|
|
20230530,094800,76838500,84300,84300,84300,84300,1
|
|
20230530,094700,76754200,84300,84300,84300,84300,1
|
|
20230530,094600,76669900,84300,84300,84300,84300,0
|
|
20230530,094500,76669900,84300,84300,84300,84300,12
|
|
20230530,094400,75658300,84200,84200,84300,84200,5
|
|
20230530,094300,75237100,84200,84200,84200,84200,1
|
|
20230530,094200,75152900,84300,84300,84300,84300,1
|
|
20230530,094100,75068600,84300,84300,84300,84300,23
|
|
20230530,094000,73129700,84300,84300,84300,84300,3
|
|
20230530,093900,72876800,84300,84300,84300,84300,4
|
|
20230530,093800,72539600,84300,84300,84300,84300,0
|
|
20230530,093700,72539600,84300,84400,84400,84300,4
|
|
20230530,093600,72202300,84300,84300,84400,84300,6
|
|
20230530,093500,71696400,84400,84400,84400,84400,109
|
|
20230530,093400,62496800,84500,84500,84500,84500,1
|
|
20230530,093300,62412300,84600,84700,84700,84500,247
|
|
20230530,093200,41491700,84800,84800,84800,84800,0
|
|
20230530,093100,41491700,84800,84800,84800,84800,5
|
|
20230530,093000,41067700,84800,84800,84800,84800,4
|
|
20230530,092900,40728500,84800,84800,84800,84800,56
|
|
20230530,092800,35979700,84800,84800,84800,84800,0
|
|
20230530,092700,35979700,84800,84800,84800,84800,10
|
|
20230530,092600,35131700,84800,84800,84800,84800,0
|
|
20230530,092500,35131700,84800,84800,84800,84800,0
|
|
20230530,092400,35131700,84800,84800,84800,84800,0
|
|
20230530,092300,35131700,84800,84800,84800,84800,1
|
|
20230530,092200,35046900,84900,84900,84900,84900,0
|
|
20230530,092100,35046900,84900,84900,84900,84900,1
|
|
20230530,092000,34962000,84800,84800,84800,84800,4
|
|
20230530,091900,34622800,84700,84700,84700,84700,0
|
|
20230530,091800,34622800,84700,84700,84700,84700,2
|
|
20230530,091700,34453400,84800,84800,84800,84800,1
|
|
20230530,091600,34368600,84700,84400,84700,84400,31
|
|
20230530,091500,31746800,84400,84400,84400,84400,58
|
|
20230530,091400,26851600,84400,84400,84400,84400,0
|
|
20230530,091300,26851600,84400,84400,84400,84300,81
|
|
20230530,091200,20018400,84400,84400,84500,84400,74
|
|
20230530,091100,13766100,84400,84400,84500,84400,47
|
|
20230530,091000,9796000,84400,84700,84700,84400,20
|
|
20230530,090900,8105700,84700,84900,84900,84700,7
|
|
20230530,090800,7511900,84800,85100,85100,84800,26
|
|
20230530,090700,5301800,85100,85100,85200,85100,26
|
|
20230530,090600,3087900,85200,85200,85200,85200,10
|
|
20230530,090500,2235900,85500,85500,85500,85500,1
|
|
20230530,090400,2150400,85500,85500,85500,85500,2
|
|
20230530,090300,1979400,85500,85500,85500,85500,1
|
|
20230530,090200,1893900,85500,85500,85500,85500,2
|
|
20230530,090100,1722900,86900,86500,86900,86500,10
|
|
20230530,090000,855100,85600,85500,85600,85500,10
|