588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,184500,2753294400,59500,59500,59500,59500,2493
|
|
20230530,184400,2753294400,59500,59500,59500,59500,0
|
|
20230530,184300,2753294400,59500,59500,59500,59500,0
|
|
20230530,184200,2753294400,59500,59500,59500,59500,0
|
|
20230530,184100,2753294400,59500,59500,59500,59500,0
|
|
20230530,184000,2753294400,59500,59500,59500,59500,0
|
|
20230530,183900,2753294400,59500,59500,59500,59500,0
|
|
20230530,183800,2753294400,59500,59500,59500,59500,0
|
|
20230530,183700,2753294400,59500,59500,59500,59500,0
|
|
20230530,183600,2753294400,59500,59500,59500,59500,0
|
|
20230530,183500,2753294400,59500,59500,59500,59500,0
|
|
20230530,183400,2753294400,59500,59500,59500,59500,0
|
|
20230530,183300,2753294400,59500,59500,59500,59500,0
|
|
20230530,183200,2753294400,59500,59500,59500,59500,0
|
|
20230530,183100,2753294400,59500,59500,59500,59500,0
|
|
20230530,183000,2753294400,59500,59500,59500,59500,0
|
|
20230530,182900,2753294400,59500,59500,59500,59500,0
|
|
20230530,182800,2753294400,59500,59500,59500,59500,0
|
|
20230530,182700,2753294400,59500,59500,59500,59500,0
|
|
20230530,182600,2753294400,59500,59500,59500,59500,0
|
|
20230530,182500,2753294400,59500,59500,59500,59500,0
|
|
20230530,182400,2753294400,59500,59500,59500,59500,0
|
|
20230530,182300,2753294400,59500,59500,59500,59500,0
|
|
20230530,182200,2753294400,59500,59500,59500,59500,0
|
|
20230530,182100,2753294400,59500,59500,59500,59500,0
|
|
20230530,182000,2753294400,59500,59500,59500,59500,0
|
|
20230530,181900,2753294400,59500,59500,59500,59500,0
|
|
20230530,181800,2753294400,59500,59500,59500,59500,0
|
|
20230530,181700,2753294400,59500,59500,59500,59500,0
|
|
20230530,181600,2753294400,59500,59500,59500,59500,0
|
|
20230530,181500,2753294400,59500,59500,59500,59500,2493
|
|
20230530,181400,2753294400,59500,59500,59500,59500,0
|
|
20230530,181300,2753294400,59500,59500,59500,59500,0
|
|
20230530,181200,2753294400,59500,59500,59500,59500,0
|
|
20230530,181100,2753294400,59500,59500,59500,59500,0
|
|
20230530,181000,2753294400,59500,59500,59500,59500,0
|
|
20230530,180900,2753294400,59500,59500,59500,59500,0
|
|
20230530,180800,2753294400,59500,59500,59500,59500,0
|
|
20230530,180700,2753294400,59500,59500,59500,59500,0
|
|
20230530,180600,2753294400,59500,59500,59500,59500,0
|
|
20230530,180500,2753294400,59500,59500,59500,59500,0
|
|
20230530,180400,2753294400,59500,59500,59500,59500,0
|
|
20230530,180300,2753294400,59500,59500,59500,59500,0
|
|
20230530,180200,2753294400,59500,59500,59500,59500,0
|
|
20230530,180100,2753294400,59500,59500,59500,59500,0
|
|
20230530,180000,2753294400,59500,59500,59500,59500,0
|
|
20230530,175900,2753294400,59500,59500,59500,59500,0
|
|
20230530,175800,2753294400,59500,59500,59500,59500,0
|
|
20230530,175700,2753294400,59500,59500,59500,59500,0
|
|
20230530,175600,2753294400,59500,59500,59500,59500,0
|
|
20230530,175500,2753294400,59500,59500,59500,59500,0
|
|
20230530,175400,2753294400,59500,59500,59500,59500,0
|
|
20230530,175300,2753294400,59500,59500,59500,59500,0
|
|
20230530,175200,2753294400,59500,59500,59500,59500,0
|
|
20230530,175100,2753294400,59500,59500,59500,59500,0
|
|
20230530,175000,2753294400,59500,59500,59500,59500,0
|
|
20230530,174900,2753294400,59500,59500,59500,59500,0
|
|
20230530,174800,2753294400,59500,59500,59500,59500,0
|
|
20230530,174700,2753294400,59500,59500,59500,59500,0
|
|
20230530,174600,2753294400,59500,59500,59500,59500,0
|
|
20230530,174500,2753294400,59500,59500,59500,59500,2493
|
|
20230530,174400,2753294400,59500,59500,59500,59500,0
|
|
20230530,174300,2753294400,59500,59500,59500,59500,0
|
|
20230530,174200,2753294400,59500,59500,59500,59500,0
|
|
20230530,174100,2753294400,59500,59500,59500,59500,0
|
|
20230530,174000,2753294400,59500,59500,59500,59500,0
|
|
20230530,173900,2753294400,59500,59500,59500,59500,0
|
|
20230530,173800,2753294400,59500,59500,59500,59500,0
|
|
20230530,173700,2753294400,59500,59500,59500,59500,0
|
|
20230530,173600,2753294400,59500,59500,59500,59500,0
|
|
20230530,173500,2753294400,59500,59500,59500,59500,0
|
|
20230530,173400,2753294400,59500,59500,59500,59500,0
|
|
20230530,173300,2753294400,59500,59500,59500,59500,0
|
|
20230530,173200,2753294400,59500,59500,59500,59500,0
|
|
20230530,173100,2753294400,59500,59500,59500,59500,0
|
|
20230530,173000,2753294400,59500,59500,59500,59500,0
|
|
20230530,172900,2753294400,59500,59500,59500,59500,0
|
|
20230530,172800,2753294400,59500,59500,59500,59500,0
|
|
20230530,172700,2753294400,59500,59500,59500,59500,0
|
|
20230530,172600,2753294400,59500,59500,59500,59500,0
|
|
20230530,172500,2753294400,59500,59500,59500,59500,0
|
|
20230530,172400,2753294400,59500,59500,59500,59500,0
|
|
20230530,172300,2753294400,59500,59500,59500,59500,0
|
|
20230530,172200,2753294400,59500,59500,59500,59500,0
|
|
20230530,172100,2753294400,59500,59500,59500,59500,0
|
|
20230530,172000,2753294400,59500,59500,59500,59500,0
|
|
20230530,171900,2753294400,59500,59500,59500,59500,0
|
|
20230530,171800,2753294400,59500,59500,59500,59500,0
|
|
20230530,171700,2753294400,59500,59500,59500,59500,0
|
|
20230530,171600,2753294400,59500,59500,59500,59500,0
|
|
20230530,171500,2753294400,59500,59500,59500,59500,2493
|
|
20230530,171400,2753294400,59500,59500,59500,59500,0
|
|
20230530,171300,2753294400,59500,59500,59500,59500,0
|
|
20230530,171200,2753294400,59500,59500,59500,59500,0
|
|
20230530,171100,2753294400,59500,59500,59500,59500,0
|
|
20230530,171000,2753294400,59500,59500,59500,59500,0
|
|
20230530,170900,2753294400,59500,59500,59500,59500,0
|
|
20230530,170800,2753294400,59500,59500,59500,59500,0
|
|
20230530,170700,2753294400,59500,59500,59500,59500,0
|
|
20230530,170600,2753294400,59500,59500,59500,59500,0
|
|
20230530,170500,2753294400,59500,59500,59500,59500,0
|
|
20230530,170400,2753294400,59500,59500,59500,59500,0
|
|
20230530,170300,2753294400,59500,59500,59500,59500,0
|
|
20230530,170200,2753294400,59500,59500,59500,59500,0
|
|
20230530,170100,2753294400,59500,59500,59500,59500,0
|
|
20230530,170000,2753294400,59500,59500,59500,59500,0
|
|
20230530,165900,2753294400,59500,59500,59500,59500,0
|
|
20230530,165800,2753294400,59500,59500,59500,59500,0
|
|
20230530,165700,2753294400,59500,59500,59500,59500,0
|
|
20230530,165600,2753294400,59500,59500,59500,59500,0
|
|
20230530,165500,2753294400,59500,59500,59500,59500,0
|
|
20230530,165400,2753294400,59500,59500,59500,59500,0
|
|
20230530,165300,2753294400,59500,59500,59500,59500,0
|
|
20230530,165200,2753294400,59500,59500,59500,59500,0
|
|
20230530,165100,2753294400,59500,59500,59500,59500,0
|
|
20230530,165000,2753294400,59500,59500,59500,59500,0
|
|
20230530,164900,2753294400,59500,59500,59500,59500,0
|
|
20230530,164800,2753294400,59500,59500,59500,59500,0
|
|
20230530,164700,2753294400,59500,59500,59500,59500,0
|
|
20230530,164600,2753294400,59500,59500,59500,59500,0
|
|
20230530,164500,2753294400,59500,59500,59500,59500,2493
|
|
20230530,164400,2753294400,59500,59500,59500,59500,0
|
|
20230530,164300,2753294400,59500,59500,59500,59500,0
|
|
20230530,164200,2753294400,59500,59500,59500,59500,0
|
|
20230530,164100,2753294400,59500,59500,59500,59500,0
|
|
20230530,164000,2753294400,59500,59500,59500,59500,0
|
|
20230530,163900,2753294400,59500,59500,59500,59500,0
|
|
20230530,163800,2753294400,59500,59500,59500,59500,0
|
|
20230530,163700,2753294400,59500,59500,59500,59500,0
|
|
20230530,163600,2753294400,59500,59500,59500,59500,0
|
|
20230530,163500,2753294400,59500,59500,59500,59500,0
|
|
20230530,163400,2753294400,59500,59500,59500,59500,0
|
|
20230530,163300,2753294400,59500,59500,59500,59500,0
|
|
20230530,163200,2753294400,59500,59500,59500,59500,0
|
|
20230530,163100,2753294400,59500,59500,59500,59500,0
|
|
20230530,163000,2753294400,59500,59500,59500,59500,0
|
|
20230530,162900,2753294400,59500,59500,59500,59500,0
|
|
20230530,162800,2753294400,59500,59500,59500,59500,0
|
|
20230530,162700,2753294400,59500,59500,59500,59500,0
|
|
20230530,162600,2753294400,59500,59500,59500,59500,0
|
|
20230530,162500,2753294400,59500,59500,59500,59500,0
|
|
20230530,162400,2753294400,59500,59500,59500,59500,0
|
|
20230530,162300,2753294400,59500,59500,59500,59500,0
|
|
20230530,162200,2753294400,59500,59500,59500,59500,0
|
|
20230530,162100,2753294400,59500,59500,59500,59500,0
|
|
20230530,162000,2753294400,59500,59500,59500,59500,0
|
|
20230530,161900,2753294400,59500,59500,59500,59500,0
|
|
20230530,161800,2753294400,59500,59500,59500,59500,0
|
|
20230530,161700,2753294400,59500,59500,59500,59500,0
|
|
20230530,161600,2753294400,59500,59500,59500,59500,0
|
|
20230530,161500,2753294400,59500,59500,59500,59500,2493
|
|
20230530,161400,2753294400,59500,59500,59500,59500,0
|
|
20230530,161300,2753294400,59500,59500,59500,59500,0
|
|
20230530,161200,2753294400,59500,59500,59500,59500,0
|
|
20230530,161100,2753294400,59500,59500,59500,59500,0
|
|
20230530,161000,2753294400,59500,59500,59500,59500,0
|
|
20230530,160900,2753294400,59500,59500,59500,59500,0
|
|
20230530,160800,2753294400,59500,59500,59500,59500,0
|
|
20230530,160700,2753294400,59500,59500,59500,59500,0
|
|
20230530,160600,2753294400,59500,59500,59500,59500,0
|
|
20230530,160500,2753294400,59500,59500,59500,59500,0
|
|
20230530,160400,2753294400,59500,59500,59500,59500,0
|
|
20230530,160300,2753294400,59500,59500,59500,59500,0
|
|
20230530,160200,2753294400,59500,59500,59500,59500,0
|
|
20230530,160100,2753294400,59500,59500,59500,59500,0
|
|
20230530,160000,2753294400,59500,59500,59500,59500,0
|
|
20230530,155900,2753294400,59500,59500,59500,59500,0
|
|
20230530,155800,2753294400,59500,59500,59500,59500,0
|
|
20230530,155700,2753294400,59500,59500,59500,59500,0
|
|
20230530,155600,2753294400,59500,59500,59500,59500,0
|
|
20230530,155500,2753294400,59500,59500,59500,59500,0
|
|
20230530,155400,2753294400,59500,59500,59500,59500,0
|
|
20230530,155300,2753294400,59500,59500,59500,59500,0
|
|
20230530,155200,2753294400,59500,59500,59500,59500,0
|
|
20230530,155100,2753294400,59500,59500,59500,59500,0
|
|
20230530,155000,2753294400,59500,59500,59500,59500,0
|
|
20230530,154900,2753294400,59500,59500,59500,59500,0
|
|
20230530,154800,2753294400,59500,59500,59500,59500,0
|
|
20230530,154700,2753294400,59500,59500,59500,59500,0
|
|
20230530,154600,2753294400,59500,59500,59500,59500,0
|
|
20230530,154500,2753294400,59500,59500,59500,59500,2493
|
|
20230530,154400,2753294400,59500,59500,59500,59500,0
|
|
20230530,154300,2753294400,59500,59500,59500,59500,0
|
|
20230530,154200,2753294400,59500,59500,59500,59500,0
|
|
20230530,154100,2753294400,59500,59500,59500,59500,0
|
|
20230530,154000,2753294400,59500,59500,59500,59500,0
|
|
20230530,153900,2753294400,59500,59500,59500,59500,0
|
|
20230530,153800,2753294400,59500,59500,59500,59500,0
|
|
20230530,153700,2753294400,59500,59500,59500,59500,0
|
|
20230530,153600,2753294400,59500,59500,59500,59500,0
|
|
20230530,153500,2753294400,59500,59500,59500,59500,0
|
|
20230530,153400,2753294400,59500,59500,59500,59500,0
|
|
20230530,153300,2753294400,59500,59500,59500,59500,0
|
|
20230530,153200,2753294400,59500,59500,59500,59500,0
|
|
20230530,153100,2753294400,59500,59500,59500,59500,0
|
|
20230530,153000,2753294400,59500,59500,59500,59500,2493
|
|
20230530,152900,2604960900,59500,59500,59500,59500,0
|
|
20230530,152800,2604960900,59500,59500,59500,59500,0
|
|
20230530,152700,2604960900,59500,59500,59500,59500,0
|
|
20230530,152600,2604960900,59500,59500,59500,59500,0
|
|
20230530,152500,2604960900,59500,59500,59500,59500,0
|
|
20230530,152400,2604960900,59500,59500,59500,59500,0
|
|
20230530,152300,2604960900,59500,59500,59500,59500,0
|
|
20230530,152200,2604960900,59500,59500,59500,59500,0
|
|
20230530,152100,2604960900,59500,59500,59500,59500,0
|
|
20230530,152000,2604960900,59500,59500,59500,59500,0
|
|
20230530,151900,2604960900,59500,59100,59500,59100,2053
|
|
20230530,151800,2483110600,59100,59200,59200,59100,73
|
|
20230530,151700,2478794500,59200,59100,59200,59100,96
|
|
20230530,151600,2473116200,59100,59100,59200,59100,65
|
|
20230530,151500,2469274100,59100,59100,59200,59100,140
|
|
20230530,151400,2460999300,59100,59000,59200,59000,81
|
|
20230530,151300,2456213000,59100,59100,59100,59000,720
|
|
20230530,151200,2413663600,59000,59200,59200,59000,156
|
|
20230530,151100,2404446200,59100,59200,59200,59000,1764
|
|
20230530,151000,2300198000,59100,59100,59200,59100,76
|
|
20230530,150900,2295704800,59100,59100,59200,59100,94
|
|
20230530,150800,2290144200,59100,59100,59200,59100,81
|
|
20230530,150700,2285352000,59100,59200,59200,59100,148
|
|
20230530,150600,2276593100,59100,59100,59200,59100,84
|
|
20230530,150500,2271623800,59100,59200,59200,59100,92
|
|
20230530,150400,2266182300,59100,59200,59200,59100,43
|
|
20230530,150300,2263640000,59100,59200,59200,59100,292
|
|
20230530,150200,2246356800,59200,59200,59200,59100,172
|
|
20230530,150100,2236177300,59200,59100,59200,59100,54
|
|
20230530,150000,2232984400,59200,59100,59200,59100,81
|
|
20230530,145900,2228192500,59200,59100,59200,59100,69
|
|
20230530,145800,2224111700,59200,59100,59200,59100,66
|
|
20230530,145700,2220207500,59200,59100,59200,59100,56
|
|
20230530,145600,2216895200,59100,59200,59300,59100,255
|
|
20230530,145500,2201800000,59200,59200,59200,59100,78
|
|
20230530,145400,2197185100,59100,59100,59200,59000,229
|
|
20230530,145300,2183649000,59100,59100,59300,59100,327
|
|
20230530,145200,2164293500,59200,59100,59200,59100,78
|
|
20230530,145100,2159679900,59200,59100,59200,59100,68
|
|
20230530,145000,2155658300,59100,59200,59200,59100,97
|
|
20230530,144900,2149920400,59100,59200,59200,59100,77
|
|
20230530,144800,2145366300,59100,59200,59200,59100,94
|
|
20230530,144700,2139804600,59100,59200,59200,59100,95
|
|
20230530,144600,2134183800,59100,59200,59200,59100,63
|
|
20230530,144500,2130457500,59100,59100,59200,59100,70
|
|
20230530,144400,2126314500,59100,59200,59200,59100,45
|
|
20230530,144300,2123651200,59100,59100,59200,59100,35
|
|
20230530,144200,2121580000,59100,59100,59200,59100,31
|
|
20230530,144100,2119745500,59200,59300,59300,59200,236
|
|
20230530,144000,2105770500,59300,59200,59300,59200,58
|
|
20230530,143900,2102334600,59200,59200,59200,59100,212
|
|
20230530,143800,2089784900,59200,59100,59200,59100,272
|
|
20230530,143700,2073683300,59100,59100,59200,59100,32
|
|
20230530,143600,2071789600,59200,59100,59200,59100,40
|
|
20230530,143500,2069422500,59100,59200,59200,59100,311
|
|
20230530,143400,2051036200,59100,59100,59200,59100,42
|
|
20230530,143300,2048550700,59200,59100,59200,59100,61
|
|
20230530,143200,2044940400,59100,59100,59200,59100,34
|
|
20230530,143100,2042928500,59200,59200,59300,59100,167
|
|
20230530,143000,2033040100,59200,59100,59200,59100,72
|
|
20230530,142900,2028778400,59200,59100,59200,59100,57
|
|
20230530,142800,2025404900,59200,59100,59200,59100,47
|
|
20230530,142700,2022624400,59200,59100,59200,59100,213
|
|
20230530,142600,2010016100,59200,59100,59200,59100,76
|
|
20230530,142500,2005518100,59100,59200,59200,59100,61
|
|
20230530,142400,2001909700,59100,59200,59200,59100,53
|
|
20230530,142300,1998772700,59100,59100,59200,59100,44
|
|
20230530,142200,1996168600,59100,59200,59200,59100,55
|
|
20230530,142100,1992915800,59200,59100,59200,59100,153
|
|
20230530,142000,1983872300,59200,59200,59300,59200,216
|
|
20230530,141900,1971084600,59300,59100,59300,59100,128
|
|
20230530,141800,1963504700,59200,59200,59200,59200,77
|
|
20230530,141700,1958946300,59200,59200,59200,59200,57
|
|
20230530,141600,1955571900,59200,59200,59200,59100,35
|
|
20230530,141500,1953500000,59200,59100,59200,59100,71
|
|
20230530,141400,1949298600,59100,59100,59100,59100,85
|
|
20230530,141300,1944275100,59000,59100,59100,59000,52
|
|
20230530,141200,1941202000,59100,59100,59100,59100,54
|
|
20230530,141100,1938010600,59100,59100,59100,59000,491
|
|
20230530,141000,1908993700,59100,59200,59200,59100,21
|
|
20230530,140900,1907751100,59200,59100,59200,59100,54
|
|
20230530,140800,1904559300,59200,59200,59200,59200,4
|
|
20230530,140700,1904322500,59200,59200,59300,59200,86
|
|
20230530,140600,1899231200,59200,59200,59200,59200,31
|
|
20230530,140500,1897396000,59100,59200,59200,59100,23
|
|
20230530,140400,1896034500,59200,59200,59200,59200,6
|
|
20230530,140300,1895679300,59200,59200,59200,59200,109
|
|
20230530,140200,1889226500,59200,59200,59200,59200,6
|
|
20230530,140100,1888871300,59200,59300,59300,59100,213
|
|
20230530,140000,1876280900,59300,59200,59300,59200,133
|
|
20230530,135900,1868406200,59200,59200,59200,59200,32
|
|
20230530,135800,1866511800,59200,59200,59200,59200,109
|
|
20230530,135700,1860059000,59200,59200,59200,59200,15
|
|
20230530,135600,1859171000,59200,59200,59200,59100,49
|
|
20230530,135500,1856273600,59200,59000,59200,59000,158
|
|
20230530,135400,1846935400,59100,59100,59100,59100,5
|
|
20230530,135300,1846639900,59100,59100,59100,59000,258
|
|
20230530,135200,1831412300,59200,59200,59200,59200,38
|
|
20230530,135100,1829162700,59200,59200,59300,59200,146
|
|
20230530,135000,1820517300,59200,59100,59300,59100,91
|
|
20230530,134900,1815138600,59300,59200,59300,59200,78
|
|
20230530,134800,1810520500,59300,59300,59300,59300,4
|
|
20230530,134700,1810283300,59300,59200,59300,59200,42
|
|
20230530,134600,1807796500,59300,59200,59300,59200,6
|
|
20230530,134500,1807440800,59200,59300,59300,59200,158
|
|
20230530,134400,1798074800,59300,59300,59300,59300,4
|
|
20230530,134300,1797837600,59300,59300,59300,59300,5
|
|
20230530,134200,1797541100,59100,59200,59300,59100,43
|
|
20230530,134100,1794997200,59300,59300,59400,59200,269
|
|
20230530,134000,1779061200,59300,59200,59300,59200,7
|
|
20230530,133900,1778646300,59300,59300,59300,59300,33
|
|
20230530,133800,1776689400,59300,59300,59300,59300,38
|
|
20230530,133700,1774436000,59300,59300,59300,59300,2
|
|
20230530,133600,1774317400,59300,59300,59300,59200,71
|
|
20230530,133500,1770107200,59300,59300,59300,59300,39
|
|
20230530,133400,1767794500,59300,59200,59300,59200,15
|
|
20230530,133300,1766906400,59300,59300,59300,59300,29
|
|
20230530,133200,1765186700,59300,59300,59300,59300,28
|
|
20230530,133100,1763526300,59300,59300,59300,59300,11
|
|
20230530,133000,1762874000,59300,59300,59400,59300,45
|
|
20230530,132900,1760205200,59200,59300,59300,59200,54
|
|
20230530,132800,1757003100,59300,59300,59300,59200,52
|
|
20230530,132700,1753919600,59300,59200,59300,59200,23
|
|
20230530,132600,1752555900,59200,59300,59300,59200,45
|
|
20230530,132500,1749887500,59300,59300,59300,59300,0
|
|
20230530,132400,1749887500,59300,59300,59300,59300,42
|
|
20230530,132300,1747396900,59300,59200,59300,59200,130
|
|
20230530,132200,1739688100,59200,59300,59300,59200,102
|
|
20230530,132100,1733639600,59300,59200,59300,59200,189
|
|
20230530,132000,1722448100,59200,59200,59200,59200,79
|
|
20230530,131900,1717771300,59200,59200,59200,59200,0
|
|
20230530,131800,1717771300,59200,59100,59200,59000,432
|
|
20230530,131700,1692236700,59100,59100,59100,59100,28
|
|
20230530,131600,1690581900,59000,59100,59100,59000,24
|
|
20230530,131500,1689164000,59100,59100,59100,59100,11
|
|
20230530,131400,1688513900,59100,59100,59100,59100,30
|
|
20230530,131300,1686740900,59000,59000,59000,59000,11
|
|
20230530,131200,1686091900,59100,59100,59100,59100,31
|
|
20230530,131100,1684259800,59100,59100,59100,59100,28
|
|
20230530,131000,1682605000,59000,59000,59000,59000,79
|
|
20230530,130900,1677944000,59100,59100,59100,59100,28
|
|
20230530,130800,1676289200,59100,59100,59100,59000,28
|
|
20230530,130700,1674634500,59100,59100,59100,59000,39
|
|
20230530,130600,1672332100,59100,59100,59100,59100,63
|
|
20230530,130500,1668608800,59100,59100,59100,59100,220
|
|
20230530,130400,1655606800,59000,59100,59100,59000,98
|
|
20230530,130300,1649819800,59000,59000,59000,59000,6
|
|
20230530,130200,1649465800,59000,59200,59200,59000,78
|
|
20230530,130100,1644855100,59100,59100,59100,59100,2
|
|
20230530,130000,1644736900,59100,58900,59100,58900,111
|
|
20230530,125900,1638178000,59000,59000,59000,59000,45
|
|
20230530,125800,1635523000,58900,59000,59000,58900,13
|
|
20230530,125700,1634756300,59000,59000,59000,58900,207
|
|
20230530,125600,1622545400,59100,59100,59100,59100,81
|
|
20230530,125500,1617758300,59000,59100,59100,59000,22
|
|
20230530,125400,1616458700,59100,59100,59100,59100,28
|
|
20230530,125300,1614803900,59100,59100,59100,59100,17
|
|
20230530,125200,1613799200,59000,59100,59100,59000,23
|
|
20230530,125100,1612440500,59100,59100,59100,59100,7
|
|
20230530,125000,1612026800,59000,59100,59100,59000,36
|
|
20230530,124900,1609899900,59100,59100,59100,59100,2
|
|
20230530,124800,1609781700,59100,59000,59100,59000,43
|
|
20230530,124700,1607241100,59100,59100,59100,59100,21
|
|
20230530,124600,1606000000,59100,59100,59100,59100,0
|
|
20230530,124500,1606000000,59100,59000,59100,59000,49
|
|
20230530,124400,1603104800,59000,59100,59100,59000,29
|
|
20230530,124300,1601391200,59100,59100,59100,59000,54
|
|
20230530,124200,1598200700,59100,59100,59100,59100,60
|
|
20230530,124100,1594654700,59100,59000,59100,59000,36
|
|
20230530,124000,1592527600,59100,59100,59100,59000,75
|
|
20230530,123900,1588095200,59000,59000,59000,59000,0
|
|
20230530,123800,1588095200,59000,59100,59100,59000,34
|
|
20230530,123700,1586086400,59100,59100,59100,59100,22
|
|
20230530,123600,1584786200,59100,59000,59100,59000,38
|
|
20230530,123500,1582541000,59100,59100,59100,59100,22
|
|
20230530,123400,1581240800,59100,59100,59100,59100,12
|
|
20230530,123300,1580531600,59000,59100,59100,59000,23
|
|
20230530,123200,1579172900,59100,59100,59100,59100,48
|
|
20230530,123100,1576336100,59100,59100,59100,59000,8
|
|
20230530,123000,1575863900,59100,59100,59100,59100,28
|
|
20230530,122900,1574209100,59100,59000,59100,59000,28
|
|
20230530,122800,1572554900,59000,59100,59100,59000,18
|
|
20230530,122700,1571491200,59000,59000,59000,59000,13
|
|
20230530,122600,1570724200,59000,59100,59100,59000,34
|
|
20230530,122500,1568715400,59100,59100,59100,59100,17
|
|
20230530,122400,1567710700,59100,59100,59100,59000,24
|
|
20230530,122300,1566293400,59100,59100,59100,59100,27
|
|
20230530,122200,1564697700,59100,59100,59100,59000,45
|
|
20230530,122100,1562038800,59100,59100,59100,59100,0
|
|
20230530,122000,1562038800,59100,59100,59100,59100,27
|
|
20230530,121900,1560443100,59100,59100,59100,59000,31
|
|
20230530,121800,1558611600,59100,59100,59100,59100,19
|
|
20230530,121700,1557488700,59100,59000,59100,59000,22
|
|
20230530,121600,1556189100,59100,59100,59100,59100,17
|
|
20230530,121500,1555184400,59100,59100,59100,59100,28
|
|
20230530,121400,1553529600,59000,59100,59100,59000,34
|
|
20230530,121300,1551520800,59100,59100,59100,59100,29
|
|
20230530,121200,1549806900,59000,59000,59000,59000,6
|
|
20230530,121100,1549452900,59100,59100,59100,59100,35
|
|
20230530,121000,1547384400,59100,59000,59100,59000,36
|
|
20230530,120900,1545259300,59100,59100,59100,59100,43
|
|
20230530,120800,1542718000,59100,59100,59100,59100,28
|
|
20230530,120700,1541063200,59000,59000,59000,59000,5
|
|
20230530,120600,1540768200,59100,59100,59100,59100,17
|
|
20230530,120500,1539763500,59000,59000,59000,59000,6
|
|
20230530,120400,1539409500,59100,59000,59100,59000,89
|
|
20230530,120300,1534153500,59000,58900,59000,58900,32
|
|
20230530,120200,1532266100,59000,59000,59000,59000,28
|
|
20230530,120100,1530614100,59000,59000,59000,59000,15
|
|
20230530,120000,1529729100,58900,58900,59000,58900,32
|
|
20230530,115900,1527842700,58900,58800,58900,58800,91
|
|
20230530,115800,1522483800,58800,58900,58900,58800,29
|
|
20230530,115700,1520776700,58900,58900,58900,58900,40
|
|
20230530,115600,1518420700,58900,58900,59000,58900,40
|
|
20230530,115500,1516062700,58800,58800,58800,58800,28
|
|
20230530,115400,1514416300,58800,59000,59000,58800,215
|
|
20230530,115300,1501753300,59000,59000,59000,59000,67
|
|
20230530,115200,1497800300,59000,59000,59000,58900,55
|
|
20230530,115100,1494556300,59000,58900,59000,58900,31
|
|
20230530,115000,1492728900,58900,59100,59100,58900,31
|
|
20230530,114900,1490901000,58900,58900,58900,58900,23
|
|
20230530,114800,1489546300,58900,58900,59000,58900,89
|
|
20230530,114700,1484297300,58900,58900,59000,58800,189
|
|
20230530,114600,1473154100,58800,58900,58900,58800,29
|
|
20230530,114500,1471448600,58800,58900,58900,58800,140
|
|
20230530,114400,1463204700,58900,58900,58900,58900,59
|
|
20230530,114300,1459729600,58900,59000,59000,58900,32
|
|
20230530,114200,1457844700,59000,58900,59000,58900,50
|
|
20230530,114100,1454896900,58900,59000,59000,58900,125
|
|
20230530,114000,1447524600,58900,58900,58900,58900,19
|
|
20230530,113900,1446405500,59000,59000,59000,58900,125
|
|
20230530,113800,1439034800,59000,59000,59100,59000,29
|
|
20230530,113700,1437323700,59000,59000,59000,59000,21
|
|
20230530,113600,1436084700,59100,59000,59100,59000,42
|
|
20230530,113500,1433605100,59000,59000,59100,59000,276
|
|
20230530,113400,1417302600,59000,59000,59000,58900,188
|
|
20230530,113300,1406213100,58900,58900,58900,58900,222
|
|
20230530,113200,1393137300,58900,59000,59000,58900,191
|
|
20230530,113100,1381869400,59000,59000,59000,59000,23
|
|
20230530,113000,1380512400,59000,59000,59100,59000,173
|
|
20230530,112900,1370302200,59000,59000,59100,59000,108
|
|
20230530,112800,1363927400,59000,59000,59000,59000,35
|
|
20230530,112700,1361862400,59000,59000,59100,59000,28
|
|
20230530,112600,1360210300,59000,59100,59100,59000,32
|
|
20230530,112500,1358321100,59000,59000,59000,59000,27
|
|
20230530,112400,1356728100,59100,59100,59100,59000,75
|
|
20230530,112300,1352299500,59000,59100,59100,59000,48
|
|
20230530,112200,1349464800,59000,59000,59000,59000,26
|
|
20230530,112100,1347930800,59000,59000,59100,59000,49
|
|
20230530,112000,1345037000,59000,59000,59100,59000,54
|
|
20230530,111900,1341848200,59000,59000,59000,59000,20
|
|
20230530,111800,1340668200,59000,59100,59100,59000,47
|
|
20230530,111700,1337892500,59100,59100,59100,59100,32
|
|
20230530,111600,1336001300,59100,59100,59100,59100,30
|
|
20230530,111500,1334228300,59200,59100,59200,59100,30
|
|
20230530,111400,1332455100,59100,59200,59300,59100,118
|
|
20230530,111300,1325469300,59200,59200,59300,59200,28
|
|
20230530,111200,1323811600,59200,59200,59200,59200,41
|
|
20230530,111100,1321384400,59200,59200,59300,59200,46
|
|
20230530,111000,1318658000,59200,59200,59200,59200,25
|
|
20230530,110900,1317178000,59200,59300,59300,59200,41
|
|
20230530,110800,1314747800,59200,59300,59300,59200,18
|
|
20230530,110700,1313682100,59200,59300,59300,59200,26
|
|
20230530,110600,1312141500,59200,59200,59300,59200,66
|
|
20230530,110500,1308228400,59200,59300,59300,59200,65
|
|
20230530,110400,1304374000,59300,59200,59300,59200,58
|
|
20230530,110300,1300934800,59200,59300,59300,59200,75
|
|
20230530,110200,1296488100,59200,59200,59200,59200,0
|
|
20230530,110100,1296488100,59200,59200,59300,59100,81
|
|
20230530,110000,1291691700,59200,59100,59200,59100,53
|
|
20230530,105900,1288554700,59100,59100,59100,59100,1
|
|
20230530,105800,1288495600,59100,59100,59100,59100,6
|
|
20230530,105700,1288141000,59100,59200,59300,59100,224
|
|
20230530,105600,1274875300,59300,59300,59300,59200,40
|
|
20230530,105500,1272504100,59300,59000,59300,59000,634
|
|
20230530,105400,1234968800,59100,59000,59100,59000,278
|
|
20230530,105300,1218539600,59000,59000,59000,59000,455
|
|
20230530,105200,1191694600,59000,58900,59000,58900,121
|
|
20230530,105100,1184563400,58900,58900,59000,58900,227
|
|
20230530,105000,1171190700,58700,58800,58800,58700,182
|
|
20230530,104900,1160492800,58700,58600,58800,58600,83
|
|
20230530,104800,1155623700,58600,58600,58600,58600,254
|
|
20230530,104700,1140739300,58600,58600,58800,58600,202
|
|
20230530,104600,1128863100,58800,58800,58800,58800,62
|
|
20230530,104500,1125217500,58500,58600,58600,58500,402
|
|
20230530,104400,1101674600,58600,58800,58800,58600,111
|
|
20230530,104300,1095158100,58800,58700,58800,58700,94
|
|
20230530,104200,1089631100,58700,58800,58800,58700,147
|
|
20230530,104100,1080998200,58700,58900,58900,58700,124
|
|
20230530,104000,1073713600,58700,58600,58700,58600,152
|
|
20230530,103900,1064800800,58700,58700,58700,58600,105
|
|
20230530,103800,1058638000,58800,58800,58800,58800,5
|
|
20230530,103700,1058344000,58800,58800,58800,58700,163
|
|
20230530,103600,1048761200,58800,58700,58800,58700,229
|
|
20230530,103500,1035298800,58600,58600,58700,58600,95
|
|
20230530,103400,1029723000,58700,58700,58700,58700,73
|
|
20230530,103300,1025437900,58700,58700,58800,58600,237
|
|
20230530,103200,1011534300,58700,58700,58700,58600,68
|
|
20230530,103100,1007543300,58600,58700,58700,58600,114
|
|
20230530,103000,1000861000,58800,58600,58800,58600,159
|
|
20230530,102900,991543000,58600,58600,58800,58600,208
|
|
20230530,102800,979351600,58600,58600,58700,58600,246
|
|
20230530,102700,964921500,58600,58600,58700,58600,205
|
|
20230530,102600,952897700,58700,58600,58800,58600,381
|
|
20230530,102500,930532100,58700,58600,58700,58600,115
|
|
20230530,102400,923791800,58600,58600,58600,58600,129
|
|
20230530,102300,916232400,58600,58800,58800,58600,131
|
|
20230530,102200,908536200,58700,58800,58800,58700,177
|
|
20230530,102100,898141000,58700,58800,59000,58700,257
|
|
20230530,102000,883031200,58800,58800,58800,58700,166
|
|
20230530,101900,873271300,58800,58700,58800,58700,124
|
|
20230530,101800,865989700,58700,58700,58800,58700,102
|
|
20230530,101700,860002200,58700,58800,58800,58600,97
|
|
20230530,101600,854308300,58700,58600,58800,58500,336
|
|
20230530,101500,834620000,58600,58500,58600,58500,183
|
|
20230530,101400,823907100,58600,58600,58600,58500,83
|
|
20230530,101300,819047300,58500,58600,58600,58500,375
|
|
20230530,101200,797106600,58600,58600,58700,58600,806
|
|
20230530,101100,749867500,58600,58700,58700,58600,611
|
|
20230530,101000,714034400,58800,58700,58800,58700,164
|
|
20230530,100900,704403200,58700,58600,58800,58600,180
|
|
20230530,100800,693840000,58700,58700,58700,58600,46
|
|
20230530,100700,691139900,58700,58700,58700,58700,83
|
|
20230530,100600,686267800,58700,58700,58700,58700,101
|
|
20230530,100500,680339100,58700,58800,58800,58700,107
|
|
20230530,100400,674057800,58800,58900,58900,58700,94
|
|
20230530,100300,668528700,58900,58700,58900,58700,201
|
|
20230530,100200,656717000,58700,58700,58800,58700,90
|
|
20230530,100100,651432100,58600,58700,58700,58600,121
|
|
20230530,100000,644340900,58700,58600,58700,58600,290
|
|
20230530,095900,627327400,58600,58700,58700,58600,140
|
|
20230530,095800,619112900,58700,58700,58800,58700,119
|
|
20230530,095700,612127500,58700,58700,58800,58700,35
|
|
20230530,095600,610072900,58700,58700,58700,58700,137
|
|
20230530,095500,602031000,58700,58800,58800,58700,1577
|
|
20230530,095400,509305000,58800,58900,59000,58800,382
|
|
20230530,095300,486806400,58900,59000,59000,58900,495
|
|
20230530,095200,457602300,59000,59000,59000,59000,127
|
|
20230530,095100,450109300,59000,59000,59000,59000,62
|
|
20230530,095000,446451300,59000,59000,59000,59000,126
|
|
20230530,094900,439017300,59000,59100,59200,59000,178
|
|
20230530,094800,428497200,59200,59000,59200,59000,111
|
|
20230530,094700,421944700,59200,59100,59200,59000,105
|
|
20230530,094600,415739700,59200,59100,59200,59100,104
|
|
20230530,094500,409592200,59200,59100,59200,59100,118
|
|
20230530,094400,402617100,59200,59300,59300,59200,120
|
|
20230530,094300,395509200,59200,59200,59200,59200,4
|
|
20230530,094200,395272400,59200,59300,59300,59200,7
|
|
20230530,094100,394857900,59200,59200,59200,59200,197
|
|
20230530,094000,383195500,59200,59200,59200,59200,277
|
|
20230530,093900,366797100,59200,59200,59200,59200,126
|
|
20230530,093800,359337900,59200,59200,59200,59200,9
|
|
20230530,093700,358805100,59300,59200,59300,59200,34
|
|
20230530,093600,356792200,59200,59200,59200,59100,174
|
|
20230530,093500,346491600,59200,59100,59200,59100,11
|
|
20230530,093400,345841400,59200,59200,59200,59200,454
|
|
20230530,093300,318964600,59200,59200,59300,59200,55
|
|
20230530,093200,315708200,59300,59300,59300,59200,8
|
|
20230530,093100,315234000,59300,59300,59300,59200,48
|
|
20230530,093000,312391100,59200,59300,59300,59200,43
|
|
20230530,092900,309843600,59300,59300,59300,59200,51
|
|
20230530,092800,306819600,59300,59300,59300,59200,56
|
|
20230530,092700,303500100,59300,59300,59300,59200,147
|
|
20230530,092600,294783200,59300,59300,59300,59200,50
|
|
20230530,092500,291819200,59200,59100,59200,59100,268
|
|
20230530,092400,275953700,59100,59100,59100,59100,4
|
|
20230530,092300,275717300,59100,59100,59100,59100,99
|
|
20230530,092200,269866400,59100,59100,59100,59100,1
|
|
20230530,092100,269807300,59200,59000,59200,59000,101
|
|
20230530,092000,263837700,59000,59100,59100,59000,63
|
|
20230530,091900,260115900,59100,59000,59100,58900,122
|
|
20230530,091800,252919200,59100,59100,59200,59000,32
|
|
20230530,091700,251028900,59100,59100,59100,58900,705
|
|
20230530,091600,209432000,59100,59100,59100,59100,7
|
|
20230530,091500,209018300,59100,59100,59100,59100,154
|
|
20230530,091400,199916900,59100,59100,59100,59000,148
|
|
20230530,091300,191172300,59100,59100,59200,59100,165
|
|
20230530,091200,181404500,59200,59000,59200,59000,377
|
|
20230530,091100,159094500,59000,59100,59100,59000,8
|
|
20230530,091000,158621800,59100,59100,59100,59100,224
|
|
20230530,090900,145383400,59200,59100,59200,59100,43
|
|
20230530,090800,142839900,59200,59100,59200,59100,165
|
|
20230530,090700,133087800,59000,59100,59100,59000,11
|
|
20230530,090600,132438400,59100,59000,59100,59000,98
|
|
20230530,090500,126656100,59000,59100,59100,59000,24
|
|
20230530,090400,125237800,59000,59100,59100,59000,45
|
|
20230530,090300,122578900,59100,59100,59200,59100,112
|
|
20230530,090200,115954900,59100,59100,59200,59100,115
|
|
20230530,090100,109153400,59100,58900,59100,58900,1608
|
|
20230530,090000,14374800,59000,58900,59100,58900,244
|