736 lines
38 KiB
CSV
736 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,211300,1019682950,27300,27300,27300,27300,2017
|
|
20230531,211200,1019682950,27300,27300,27300,27300,0
|
|
20230531,211100,1019682950,27300,27300,27300,27300,0
|
|
20230531,211000,1019682950,27300,27300,27300,27300,0
|
|
20230531,210900,1019682950,27300,27300,27300,27300,0
|
|
20230531,210800,1019682950,27300,27300,27300,27300,0
|
|
20230531,210700,1019682950,27300,27300,27300,27300,0
|
|
20230531,210600,1019682950,27300,27300,27300,27300,0
|
|
20230531,210500,1019682950,27300,27300,27300,27300,0
|
|
20230531,210400,1019682950,27300,27300,27300,27300,0
|
|
20230531,210300,1019682950,27300,27300,27300,27300,0
|
|
20230531,210200,1019682950,27300,27300,27300,27300,0
|
|
20230531,210100,1019682950,27300,27300,27300,27300,0
|
|
20230531,210000,1019682950,27300,27300,27300,27300,0
|
|
20230531,205900,1019682950,27300,27300,27300,27300,0
|
|
20230531,205800,1019682950,27300,27300,27300,27300,0
|
|
20230531,205700,1019682950,27300,27300,27300,27300,0
|
|
20230531,205600,1019682950,27300,27300,27300,27300,0
|
|
20230531,205500,1019682950,27300,27300,27300,27300,0
|
|
20230531,205400,1019682950,27300,27300,27300,27300,0
|
|
20230531,205300,1019682950,27300,27300,27300,27300,0
|
|
20230531,205200,1019682950,27300,27300,27300,27300,0
|
|
20230531,205100,1019682950,27300,27300,27300,27300,0
|
|
20230531,205000,1019682950,27300,27300,27300,27300,0
|
|
20230531,204900,1019682950,27300,27300,27300,27300,0
|
|
20230531,204800,1019682950,27300,27300,27300,27300,0
|
|
20230531,204700,1019682950,27300,27300,27300,27300,0
|
|
20230531,204600,1019682950,27300,27300,27300,27300,0
|
|
20230531,204500,1019682950,27300,27300,27300,27300,0
|
|
20230531,204400,1019682950,27300,27300,27300,27300,0
|
|
20230531,204300,1019682950,27300,27300,27300,27300,2017
|
|
20230531,204200,1019682950,27300,27300,27300,27300,0
|
|
20230531,204100,1019682950,27300,27300,27300,27300,0
|
|
20230531,204000,1019682950,27300,27300,27300,27300,0
|
|
20230531,203900,1019682950,27300,27300,27300,27300,0
|
|
20230531,203800,1019682950,27300,27300,27300,27300,0
|
|
20230531,203700,1019682950,27300,27300,27300,27300,0
|
|
20230531,203600,1019682950,27300,27300,27300,27300,0
|
|
20230531,203500,1019682950,27300,27300,27300,27300,0
|
|
20230531,203400,1019682950,27300,27300,27300,27300,0
|
|
20230531,203300,1019682950,27300,27300,27300,27300,0
|
|
20230531,203200,1019682950,27300,27300,27300,27300,0
|
|
20230531,203100,1019682950,27300,27300,27300,27300,0
|
|
20230531,203000,1019682950,27300,27300,27300,27300,0
|
|
20230531,202900,1019682950,27300,27300,27300,27300,0
|
|
20230531,202800,1019682950,27300,27300,27300,27300,0
|
|
20230531,202700,1019682950,27300,27300,27300,27300,0
|
|
20230531,202600,1019682950,27300,27300,27300,27300,0
|
|
20230531,202500,1019682950,27300,27300,27300,27300,0
|
|
20230531,202400,1019682950,27300,27300,27300,27300,0
|
|
20230531,202300,1019682950,27300,27300,27300,27300,0
|
|
20230531,202200,1019682950,27300,27300,27300,27300,0
|
|
20230531,202100,1019682950,27300,27300,27300,27300,0
|
|
20230531,202000,1019682950,27300,27300,27300,27300,0
|
|
20230531,201900,1019682950,27300,27300,27300,27300,0
|
|
20230531,201800,1019682950,27300,27300,27300,27300,0
|
|
20230531,201700,1019682950,27300,27300,27300,27300,0
|
|
20230531,201600,1019682950,27300,27300,27300,27300,0
|
|
20230531,201500,1019682950,27300,27300,27300,27300,0
|
|
20230531,201400,1019682950,27300,27300,27300,27300,0
|
|
20230531,201300,1019682950,27300,27300,27300,27300,2017
|
|
20230531,201200,1019682950,27300,27300,27300,27300,0
|
|
20230531,201100,1019682950,27300,27300,27300,27300,0
|
|
20230531,201000,1019682950,27300,27300,27300,27300,0
|
|
20230531,200900,1019682950,27300,27300,27300,27300,0
|
|
20230531,200800,1019682950,27300,27300,27300,27300,0
|
|
20230531,200700,1019682950,27300,27300,27300,27300,0
|
|
20230531,200600,1019682950,27300,27300,27300,27300,0
|
|
20230531,200500,1019682950,27300,27300,27300,27300,0
|
|
20230531,200400,1019682950,27300,27300,27300,27300,0
|
|
20230531,200300,1019682950,27300,27300,27300,27300,0
|
|
20230531,200200,1019682950,27300,27300,27300,27300,0
|
|
20230531,200100,1019682950,27300,27300,27300,27300,0
|
|
20230531,200000,1019682950,27300,27300,27300,27300,0
|
|
20230531,195900,1019682950,27300,27300,27300,27300,0
|
|
20230531,195800,1019682950,27300,27300,27300,27300,0
|
|
20230531,195700,1019682950,27300,27300,27300,27300,0
|
|
20230531,195600,1019682950,27300,27300,27300,27300,0
|
|
20230531,195500,1019682950,27300,27300,27300,27300,0
|
|
20230531,195400,1019682950,27300,27300,27300,27300,0
|
|
20230531,195300,1019682950,27300,27300,27300,27300,0
|
|
20230531,195200,1019682950,27300,27300,27300,27300,0
|
|
20230531,195100,1019682950,27300,27300,27300,27300,0
|
|
20230531,195000,1019682950,27300,27300,27300,27300,0
|
|
20230531,194900,1019682950,27300,27300,27300,27300,0
|
|
20230531,194800,1019682950,27300,27300,27300,27300,0
|
|
20230531,194700,1019682950,27300,27300,27300,27300,0
|
|
20230531,194600,1019682950,27300,27300,27300,27300,0
|
|
20230531,194500,1019682950,27300,27300,27300,27300,0
|
|
20230531,194400,1019682950,27300,27300,27300,27300,0
|
|
20230531,194300,1019682950,27300,27300,27300,27300,2017
|
|
20230531,194200,1019682950,27300,27300,27300,27300,0
|
|
20230531,194100,1019682950,27300,27300,27300,27300,0
|
|
20230531,194000,1019682950,27300,27300,27300,27300,0
|
|
20230531,193900,1019682950,27300,27300,27300,27300,0
|
|
20230531,193800,1019682950,27300,27300,27300,27300,0
|
|
20230531,193700,1019682950,27300,27300,27300,27300,0
|
|
20230531,193600,1019682950,27300,27300,27300,27300,0
|
|
20230531,193500,1019682950,27300,27300,27300,27300,0
|
|
20230531,193400,1019682950,27300,27300,27300,27300,0
|
|
20230531,193300,1019682950,27300,27300,27300,27300,0
|
|
20230531,193200,1019682950,27300,27300,27300,27300,0
|
|
20230531,193100,1019682950,27300,27300,27300,27300,0
|
|
20230531,193000,1019682950,27300,27300,27300,27300,0
|
|
20230531,192900,1019682950,27300,27300,27300,27300,0
|
|
20230531,192800,1019682950,27300,27300,27300,27300,0
|
|
20230531,192700,1019682950,27300,27300,27300,27300,0
|
|
20230531,192600,1019682950,27300,27300,27300,27300,0
|
|
20230531,192500,1019682950,27300,27300,27300,27300,0
|
|
20230531,192400,1019682950,27300,27300,27300,27300,0
|
|
20230531,192300,1019682950,27300,27300,27300,27300,0
|
|
20230531,192200,1019682950,27300,27300,27300,27300,0
|
|
20230531,192100,1019682950,27300,27300,27300,27300,0
|
|
20230531,192000,1019682950,27300,27300,27300,27300,0
|
|
20230531,191900,1019682950,27300,27300,27300,27300,0
|
|
20230531,191800,1019682950,27300,27300,27300,27300,0
|
|
20230531,191700,1019682950,27300,27300,27300,27300,0
|
|
20230531,191600,1019682950,27300,27300,27300,27300,0
|
|
20230531,191500,1019682950,27300,27300,27300,27300,0
|
|
20230531,191400,1019682950,27300,27300,27300,27300,0
|
|
20230531,191300,1019682950,27300,27300,27300,27300,2017
|
|
20230531,191200,1019682950,27300,27300,27300,27300,0
|
|
20230531,191100,1019682950,27300,27300,27300,27300,0
|
|
20230531,191000,1019682950,27300,27300,27300,27300,0
|
|
20230531,190900,1019682950,27300,27300,27300,27300,0
|
|
20230531,190800,1019682950,27300,27300,27300,27300,0
|
|
20230531,190700,1019682950,27300,27300,27300,27300,0
|
|
20230531,190600,1019682950,27300,27300,27300,27300,0
|
|
20230531,190500,1019682950,27300,27300,27300,27300,0
|
|
20230531,190400,1019682950,27300,27300,27300,27300,0
|
|
20230531,190300,1019682950,27300,27300,27300,27300,0
|
|
20230531,190200,1019682950,27300,27300,27300,27300,0
|
|
20230531,190100,1019682950,27300,27300,27300,27300,0
|
|
20230531,190000,1019682950,27300,27300,27300,27300,0
|
|
20230531,185900,1019682950,27300,27300,27300,27300,0
|
|
20230531,185800,1019682950,27300,27300,27300,27300,0
|
|
20230531,185700,1019682950,27300,27300,27300,27300,0
|
|
20230531,185600,1019682950,27300,27300,27300,27300,0
|
|
20230531,185500,1019682950,27300,27300,27300,27300,0
|
|
20230531,185400,1019682950,27300,27300,27300,27300,0
|
|
20230531,185300,1019682950,27300,27300,27300,27300,0
|
|
20230531,185200,1019682950,27300,27300,27300,27300,0
|
|
20230531,185100,1019682950,27300,27300,27300,27300,0
|
|
20230531,185000,1019682950,27300,27300,27300,27300,0
|
|
20230531,184900,1019682950,27300,27300,27300,27300,0
|
|
20230531,184800,1019682950,27300,27300,27300,27300,0
|
|
20230531,184700,1019682950,27300,27300,27300,27300,0
|
|
20230531,184600,1019682950,27300,27300,27300,27300,0
|
|
20230531,184500,1019682950,27300,27300,27300,27300,0
|
|
20230531,184400,1019682950,27300,27300,27300,27300,0
|
|
20230531,184300,1019682950,27300,27300,27300,27300,2017
|
|
20230531,184200,1019682950,27300,27300,27300,27300,0
|
|
20230531,184100,1019682950,27300,27300,27300,27300,0
|
|
20230531,184000,1019682950,27300,27300,27300,27300,0
|
|
20230531,183900,1019682950,27300,27300,27300,27300,0
|
|
20230531,183800,1019682950,27300,27300,27300,27300,0
|
|
20230531,183700,1019682950,27300,27300,27300,27300,0
|
|
20230531,183600,1019682950,27300,27300,27300,27300,0
|
|
20230531,183500,1019682950,27300,27300,27300,27300,0
|
|
20230531,183400,1019682950,27300,27300,27300,27300,0
|
|
20230531,183300,1019682950,27300,27300,27300,27300,0
|
|
20230531,183200,1019682950,27300,27300,27300,27300,0
|
|
20230531,183100,1019682950,27300,27300,27300,27300,0
|
|
20230531,183000,1019682950,27300,27300,27300,27300,0
|
|
20230531,182900,1019682950,27300,27300,27300,27300,0
|
|
20230531,182800,1019682950,27300,27300,27300,27300,0
|
|
20230531,182700,1019682950,27300,27300,27300,27300,0
|
|
20230531,182600,1019682950,27300,27300,27300,27300,0
|
|
20230531,182500,1019682950,27300,27300,27300,27300,0
|
|
20230531,182400,1019682950,27300,27300,27300,27300,0
|
|
20230531,182300,1019682950,27300,27300,27300,27300,0
|
|
20230531,182200,1019682950,27300,27300,27300,27300,0
|
|
20230531,182100,1019682950,27300,27300,27300,27300,0
|
|
20230531,182000,1019682950,27300,27300,27300,27300,0
|
|
20230531,181900,1019682950,27300,27300,27300,27300,0
|
|
20230531,181800,1019682950,27300,27300,27300,27300,0
|
|
20230531,181700,1019682950,27300,27300,27300,27300,0
|
|
20230531,181600,1019682950,27300,27300,27300,27300,0
|
|
20230531,181500,1019682950,27300,27300,27300,27300,0
|
|
20230531,181400,1019682950,27300,27300,27300,27300,0
|
|
20230531,181300,1019682950,27300,27300,27300,27300,2017
|
|
20230531,181200,1019682950,27300,27300,27300,27300,0
|
|
20230531,181100,1019682950,27300,27300,27300,27300,0
|
|
20230531,181000,1019682950,27300,27300,27300,27300,0
|
|
20230531,180900,1019682950,27300,27300,27300,27300,0
|
|
20230531,180800,1019682950,27300,27300,27300,27300,0
|
|
20230531,180700,1019682950,27300,27300,27300,27300,0
|
|
20230531,180600,1019682950,27300,27300,27300,27300,0
|
|
20230531,180500,1019682950,27300,27300,27300,27300,0
|
|
20230531,180400,1019682950,27300,27300,27300,27300,0
|
|
20230531,180300,1019682950,27300,27300,27300,27300,0
|
|
20230531,180200,1019682950,27300,27300,27300,27300,0
|
|
20230531,180100,1019682950,27300,27300,27300,27300,0
|
|
20230531,180000,1019682950,27300,27300,27300,27300,0
|
|
20230531,175900,1019682950,27300,27300,27300,27300,0
|
|
20230531,175800,1019682950,27300,27300,27300,27300,0
|
|
20230531,175700,1019682950,27300,27300,27300,27300,0
|
|
20230531,175600,1019682950,27300,27300,27300,27300,0
|
|
20230531,175500,1019682950,27300,27300,27300,27300,0
|
|
20230531,175400,1019682950,27300,27300,27300,27300,0
|
|
20230531,175300,1019682950,27300,27300,27300,27300,0
|
|
20230531,175200,1019682950,27300,27300,27300,27300,0
|
|
20230531,175100,1019682950,27300,27300,27300,27300,0
|
|
20230531,175000,1019682950,27300,27300,27300,27300,0
|
|
20230531,174900,1019682950,27300,27300,27300,27300,0
|
|
20230531,174800,1019682950,27300,27300,27300,27300,0
|
|
20230531,174700,1019682950,27300,27300,27300,27300,0
|
|
20230531,174600,1019682950,27300,27300,27300,27300,0
|
|
20230531,174500,1019682950,27300,27300,27300,27300,0
|
|
20230531,174400,1019682950,27300,27300,27300,27300,0
|
|
20230531,174300,1019682950,27300,27300,27300,27300,2017
|
|
20230531,174200,1019682950,27300,27300,27300,27300,0
|
|
20230531,174100,1019682950,27300,27300,27300,27300,0
|
|
20230531,174000,1019682950,27300,27300,27300,27300,0
|
|
20230531,173900,1019682950,27300,27300,27300,27300,0
|
|
20230531,173800,1019682950,27300,27300,27300,27300,0
|
|
20230531,173700,1019682950,27300,27300,27300,27300,0
|
|
20230531,173600,1019682950,27300,27300,27300,27300,0
|
|
20230531,173500,1019682950,27300,27300,27300,27300,0
|
|
20230531,173400,1019682950,27300,27300,27300,27300,0
|
|
20230531,173300,1019682950,27300,27300,27300,27300,0
|
|
20230531,173200,1019682950,27300,27300,27300,27300,0
|
|
20230531,173100,1019682950,27300,27300,27300,27300,0
|
|
20230531,173000,1019682950,27300,27300,27300,27300,0
|
|
20230531,172900,1019682950,27300,27300,27300,27300,0
|
|
20230531,172800,1019682950,27300,27300,27300,27300,0
|
|
20230531,172700,1019682950,27300,27300,27300,27300,0
|
|
20230531,172600,1019682950,27300,27300,27300,27300,0
|
|
20230531,172500,1019682950,27300,27300,27300,27300,0
|
|
20230531,172400,1019682950,27300,27300,27300,27300,0
|
|
20230531,172300,1019682950,27300,27300,27300,27300,0
|
|
20230531,172200,1019682950,27300,27300,27300,27300,0
|
|
20230531,172100,1019682950,27300,27300,27300,27300,0
|
|
20230531,172000,1019682950,27300,27300,27300,27300,0
|
|
20230531,171900,1019682950,27300,27300,27300,27300,0
|
|
20230531,171800,1019682950,27300,27300,27300,27300,0
|
|
20230531,171700,1019682950,27300,27300,27300,27300,0
|
|
20230531,171600,1019682950,27300,27300,27300,27300,0
|
|
20230531,171500,1019682950,27300,27300,27300,27300,0
|
|
20230531,171400,1019682950,27300,27300,27300,27300,0
|
|
20230531,171300,1019682950,27300,27300,27300,27300,2017
|
|
20230531,171200,1019682950,27300,27300,27300,27300,0
|
|
20230531,171100,1019682950,27300,27300,27300,27300,0
|
|
20230531,171000,1019682950,27300,27300,27300,27300,0
|
|
20230531,170900,1019682950,27300,27300,27300,27300,0
|
|
20230531,170800,1019682950,27300,27300,27300,27300,0
|
|
20230531,170700,1019682950,27300,27300,27300,27300,0
|
|
20230531,170600,1019682950,27300,27300,27300,27300,0
|
|
20230531,170500,1019682950,27300,27300,27300,27300,0
|
|
20230531,170400,1019682950,27300,27300,27300,27300,0
|
|
20230531,170300,1019682950,27300,27300,27300,27300,0
|
|
20230531,170200,1019682950,27300,27300,27300,27300,0
|
|
20230531,170100,1019682950,27300,27300,27300,27300,0
|
|
20230531,170000,1019682950,27300,27300,27300,27300,0
|
|
20230531,165900,1019682950,27300,27300,27300,27300,0
|
|
20230531,165800,1019682950,27300,27300,27300,27300,0
|
|
20230531,165700,1019682950,27300,27300,27300,27300,0
|
|
20230531,165600,1019682950,27300,27300,27300,27300,0
|
|
20230531,165500,1019682950,27300,27300,27300,27300,0
|
|
20230531,165400,1019682950,27300,27300,27300,27300,0
|
|
20230531,165300,1019682950,27300,27300,27300,27300,0
|
|
20230531,165200,1019682950,27300,27300,27300,27300,0
|
|
20230531,165100,1019682950,27300,27300,27300,27300,0
|
|
20230531,165000,1019682950,27300,27300,27300,27300,0
|
|
20230531,164900,1019682950,27300,27300,27300,27300,0
|
|
20230531,164800,1019682950,27300,27300,27300,27300,0
|
|
20230531,164700,1019682950,27300,27300,27300,27300,0
|
|
20230531,164600,1019682950,27300,27300,27300,27300,0
|
|
20230531,164500,1019682950,27300,27300,27300,27300,0
|
|
20230531,164400,1019682950,27300,27300,27300,27300,0
|
|
20230531,164300,1019682950,27300,27300,27300,27300,2017
|
|
20230531,164200,1019682950,27300,27300,27300,27300,0
|
|
20230531,164100,1019682950,27300,27300,27300,27300,0
|
|
20230531,164000,1019682950,27300,27300,27300,27300,0
|
|
20230531,163900,1019682950,27300,27300,27300,27300,0
|
|
20230531,163800,1019682950,27300,27300,27300,27300,0
|
|
20230531,163700,1019682950,27300,27300,27300,27300,0
|
|
20230531,163600,1019682950,27300,27300,27300,27300,0
|
|
20230531,163500,1019682950,27300,27300,27300,27300,0
|
|
20230531,163400,1019682950,27300,27300,27300,27300,0
|
|
20230531,163300,1019682950,27300,27300,27300,27300,0
|
|
20230531,163200,1019682950,27300,27300,27300,27300,0
|
|
20230531,163100,1019682950,27300,27300,27300,27300,0
|
|
20230531,163000,1019682950,27300,27300,27300,27300,0
|
|
20230531,162900,1019682950,27300,27300,27300,27300,0
|
|
20230531,162800,1019682950,27300,27300,27300,27300,0
|
|
20230531,162700,1019682950,27300,27300,27300,27300,0
|
|
20230531,162600,1019682950,27300,27300,27300,27300,0
|
|
20230531,162500,1019682950,27300,27300,27300,27300,0
|
|
20230531,162400,1019682950,27300,27300,27300,27300,0
|
|
20230531,162300,1019682950,27300,27300,27300,27300,0
|
|
20230531,162200,1019682950,27300,27300,27300,27300,0
|
|
20230531,162100,1019682950,27300,27300,27300,27300,0
|
|
20230531,162000,1019682950,27300,27300,27300,27300,0
|
|
20230531,161900,1019682950,27300,27300,27300,27300,0
|
|
20230531,161800,1019682950,27300,27300,27300,27300,0
|
|
20230531,161700,1019682950,27300,27300,27300,27300,0
|
|
20230531,161600,1019682950,27300,27300,27300,27300,0
|
|
20230531,161500,1019682950,27300,27300,27300,27300,0
|
|
20230531,161400,1019682950,27300,27300,27300,27300,0
|
|
20230531,161300,1019682950,27300,27300,27300,27300,2017
|
|
20230531,161200,1019682950,27300,27300,27300,27300,0
|
|
20230531,161100,1019682950,27300,27300,27300,27300,0
|
|
20230531,161000,1019682950,27300,27300,27300,27300,0
|
|
20230531,160900,1019682950,27300,27300,27300,27300,0
|
|
20230531,160800,1019682950,27300,27300,27300,27300,0
|
|
20230531,160700,1019682950,27300,27300,27300,27300,0
|
|
20230531,160600,1019682950,27300,27300,27300,27300,0
|
|
20230531,160500,1019682950,27300,27300,27300,27300,0
|
|
20230531,160400,1019682950,27300,27300,27300,27300,0
|
|
20230531,160300,1019682950,27300,27300,27300,27300,0
|
|
20230531,160200,1019682950,27300,27300,27300,27300,0
|
|
20230531,160100,1019682950,27300,27300,27300,27300,0
|
|
20230531,160000,1019682950,27300,27300,27300,27300,0
|
|
20230531,155900,1019682950,27300,27300,27300,27300,0
|
|
20230531,155800,1019682950,27300,27300,27300,27300,0
|
|
20230531,155700,1019682950,27300,27300,27300,27300,0
|
|
20230531,155600,1019682950,27300,27300,27300,27300,0
|
|
20230531,155500,1019682950,27300,27300,27300,27300,0
|
|
20230531,155400,1019682950,27300,27300,27300,27300,0
|
|
20230531,155300,1019682950,27300,27300,27300,27300,0
|
|
20230531,155200,1019682950,27300,27300,27300,27300,0
|
|
20230531,155100,1019682950,27300,27300,27300,27300,0
|
|
20230531,155000,1019682950,27300,27300,27300,27300,0
|
|
20230531,154900,1019682950,27300,27300,27300,27300,0
|
|
20230531,154800,1019682950,27300,27300,27300,27300,0
|
|
20230531,154700,1019682950,27300,27300,27300,27300,0
|
|
20230531,154600,1019682950,27300,27300,27300,27300,0
|
|
20230531,154500,1019682950,27300,27300,27300,27300,0
|
|
20230531,154400,1019682950,27300,27300,27300,27300,0
|
|
20230531,154300,1019682950,27300,27300,27300,27300,2017
|
|
20230531,154200,1019682950,27300,27300,27300,27300,0
|
|
20230531,154100,1019682950,27300,27300,27300,27300,0
|
|
20230531,154000,1019682950,27300,27300,27300,27300,0
|
|
20230531,153900,1019682950,27300,27300,27300,27300,0
|
|
20230531,153800,1019682950,27300,27300,27300,27300,0
|
|
20230531,153700,1019682950,27300,27300,27300,27300,0
|
|
20230531,153600,1019682950,27300,27300,27300,27300,0
|
|
20230531,153500,1019682950,27300,27300,27300,27300,0
|
|
20230531,153400,1019682950,27300,27300,27300,27300,0
|
|
20230531,153300,1019682950,27300,27300,27300,27300,0
|
|
20230531,153200,1019682950,27300,27300,27300,27300,0
|
|
20230531,153100,1019682950,27300,27300,27300,27300,0
|
|
20230531,153000,1019682950,27300,27300,27300,27300,2017
|
|
20230531,152900,964618850,27200,27200,27200,27200,0
|
|
20230531,152800,964618850,27200,27200,27200,27200,0
|
|
20230531,152700,964618850,27200,27200,27200,27200,0
|
|
20230531,152600,964618850,27200,27200,27200,27200,0
|
|
20230531,152500,964618850,27200,27200,27200,27200,0
|
|
20230531,152400,964618850,27200,27200,27200,27200,0
|
|
20230531,152300,964618850,27200,27200,27200,27200,0
|
|
20230531,152200,964618850,27200,27200,27200,27200,0
|
|
20230531,152100,964618850,27200,27200,27200,27200,0
|
|
20230531,152000,964618850,27200,27200,27200,27200,0
|
|
20230531,151900,964618850,27200,27200,27200,27150,102
|
|
20230531,151800,961846400,27150,27200,27200,27150,89
|
|
20230531,151700,959428300,27150,27200,27250,27150,779
|
|
20230531,151600,938244550,27250,27250,27250,27200,1797
|
|
20230531,151500,889365000,27250,27200,27250,27200,83
|
|
20230531,151400,887104550,27250,27250,27300,27250,549
|
|
20230531,151300,872141900,27250,27250,27300,27250,7
|
|
20230531,151200,871951050,27250,27250,27300,27250,167
|
|
20230531,151100,867397200,27250,27250,27300,27250,103
|
|
20230531,151000,864590400,27300,27250,27300,27250,130
|
|
20230531,150900,861045300,27250,27250,27300,27250,33
|
|
20230531,150800,860145950,27300,27300,27300,27250,136
|
|
20230531,150700,856436950,27300,27250,27300,27250,134
|
|
20230531,150600,852782650,27250,27250,27300,27250,87
|
|
20230531,150500,850411850,27300,27250,27300,27250,130
|
|
20230531,150400,846866750,27300,27300,27300,27250,6
|
|
20230531,150300,846703000,27250,27250,27300,27250,125
|
|
20230531,150200,843294400,27300,27300,27300,27250,4
|
|
20230531,150100,843185300,27300,27250,27300,27250,129
|
|
20230531,150000,839667400,27300,27250,27300,27250,58
|
|
20230531,145900,838084200,27250,27300,27300,27250,162
|
|
20230531,145800,833669600,27300,27300,27300,27300,45
|
|
20230531,145700,832441100,27250,27300,27300,27250,115
|
|
20230531,145600,829307000,27300,27250,27300,27250,133
|
|
20230531,145500,825679800,27300,27300,27300,27300,2
|
|
20230531,145400,825625200,27250,27300,27300,27250,156
|
|
20230531,145300,821371500,27250,27250,27300,27250,484
|
|
20230531,145200,808182450,27300,27300,27300,27250,302
|
|
20230531,145100,799950500,27300,27250,27300,27250,60
|
|
20230531,145000,798315400,27250,27250,27250,27200,77
|
|
20230531,144900,796220850,27250,27250,27300,27250,134
|
|
20230531,144800,792566800,27250,27200,27300,27200,173
|
|
20230531,144700,787857500,27250,27250,27250,27200,114
|
|
20230531,144600,784753100,27250,27250,27300,27250,70
|
|
20230531,144500,782845550,27250,27250,27250,27200,181
|
|
20230531,144400,777917000,27250,27250,27250,27200,189
|
|
20230531,144300,772768000,27250,27200,27250,27200,354
|
|
20230531,144200,763125200,27250,27250,27250,27250,153
|
|
20230531,144100,758955950,27200,27200,27250,27200,811
|
|
20230531,144000,736862300,27250,27250,27250,27250,4
|
|
20230531,143900,736753300,27200,27250,27250,27200,145
|
|
20230531,143800,732809050,27200,27250,27250,27200,36
|
|
20230531,143700,731829600,27200,27250,27250,27200,161
|
|
20230531,143600,727450350,27200,27200,27250,27200,126
|
|
20230531,143500,724022950,27250,27250,27250,27200,26
|
|
20230531,143400,723314650,27250,27250,27250,27200,134
|
|
20230531,143300,719669100,27250,27250,27250,27250,25
|
|
20230531,143200,718987850,27200,27300,27300,27200,87
|
|
20230531,143100,716621200,27300,27250,27300,27250,572
|
|
20230531,143000,701034050,27250,27300,27300,27250,88
|
|
20230531,142900,698636000,27300,27250,27300,27250,47
|
|
20230531,142800,697355150,27250,27300,27300,27250,76
|
|
20230531,142700,695284050,27300,27250,27300,27250,89
|
|
20230531,142600,692858750,27300,27300,27300,27250,40
|
|
20230531,142500,691768600,27300,27300,27300,27250,82
|
|
20230531,142400,689533700,27250,27300,27300,27250,61
|
|
20230531,142300,687871400,27250,27300,27300,27250,103
|
|
20230531,142200,685064450,27300,27300,27300,27300,16
|
|
20230531,142100,684627650,27300,27300,27300,27250,114
|
|
20230531,142000,681520900,27300,27300,27300,27300,2
|
|
20230531,141900,681466300,27250,27300,27300,27250,120
|
|
20230531,141800,678194000,27250,27300,27300,27250,29
|
|
20230531,141700,677403650,27250,27250,27300,27250,91
|
|
20230531,141600,674923850,27300,27250,27300,27250,114
|
|
20230531,141500,671817250,27300,27300,27300,27300,3
|
|
20230531,141400,671735350,27300,27250,27300,27250,75
|
|
20230531,141300,669691550,27300,27300,27300,27250,28
|
|
20230531,141200,668928350,27300,27300,27300,27250,78
|
|
20230531,141100,666802650,27300,27250,27300,27250,151
|
|
20230531,141000,662687800,27250,27300,27300,27250,77
|
|
20230531,140900,660589450,27300,27300,27300,27300,4
|
|
20230531,140800,660480250,27250,27300,27300,27250,172
|
|
20230531,140700,655790650,27250,27250,27300,27250,286
|
|
20230531,140600,647997050,27300,27300,27300,27300,1046
|
|
20230531,140500,619441250,27300,27350,27350,27300,213
|
|
20230531,140400,613626250,27350,27350,27350,27350,1
|
|
20230531,140300,613598900,27350,27350,27350,27300,116
|
|
20230531,140200,610432000,27350,27350,27350,27350,2
|
|
20230531,140100,610377300,27300,27300,27350,27300,92
|
|
20230531,140000,607865650,27350,27350,27350,27300,39
|
|
20230531,135900,606800850,27300,27350,27350,27300,82
|
|
20230531,135800,604562150,27300,27300,27350,27300,42
|
|
20230531,135700,603415500,27300,27350,27350,27300,76
|
|
20230531,135600,601340600,27350,27300,27350,27300,77
|
|
20230531,135500,599238350,27350,27300,27350,27300,37
|
|
20230531,135400,598228150,27350,27350,27350,27300,86
|
|
20230531,135300,595879750,27350,27300,27350,27300,30
|
|
20230531,135200,595060700,27350,27350,27350,27300,76
|
|
20230531,135100,592985800,27350,27300,27350,27300,115
|
|
20230531,135000,589846250,27350,27350,27350,27300,113
|
|
20230531,134900,586761000,27350,27350,27350,27350,2
|
|
20230531,134800,586706300,27300,27350,27350,27300,85
|
|
20230531,134700,584385250,27300,27350,27350,27300,33
|
|
20230531,134600,583484200,27350,27350,27350,27350,54
|
|
20230531,134500,582007300,27350,27350,27350,27300,60
|
|
20230531,134400,580368050,27350,27350,27350,27350,2
|
|
20230531,134300,580313350,27350,27350,27350,27350,1
|
|
20230531,134200,580286000,27350,27350,27350,27300,29
|
|
20230531,134100,579494200,27350,27350,27350,27350,102
|
|
20230531,134000,576704500,27350,27300,27350,27300,38
|
|
20230531,133900,575667050,27350,27350,27350,27350,2
|
|
20230531,133800,575612350,27350,27300,27350,27300,20
|
|
20230531,133700,575066250,27350,27300,27350,27300,44
|
|
20230531,133600,573864950,27350,27350,27350,27350,2
|
|
20230531,133500,573810250,27350,27300,27350,27300,38
|
|
20230531,133400,572772550,27350,27350,27350,27350,12
|
|
20230531,133300,572444350,27350,27350,27350,27350,2
|
|
20230531,133200,572389650,27300,27350,27350,27300,68
|
|
20230531,133100,570531350,27300,27350,27350,27300,20
|
|
20230531,133000,569985250,27350,27300,27350,27300,32
|
|
20230531,132900,569111600,27350,27350,27350,27350,2
|
|
20230531,132800,569056900,27350,27350,27350,27350,2
|
|
20230531,132700,569002200,27350,27300,27350,27300,49
|
|
20230531,132600,567664450,27350,27350,27350,27350,2
|
|
20230531,132500,567609750,27350,27350,27350,27350,2
|
|
20230531,132400,567555050,27300,27350,27350,27300,41
|
|
20230531,132300,566435700,27350,27350,27350,27350,2
|
|
20230531,132200,566381000,27350,27300,27350,27300,24
|
|
20230531,132100,565725750,27350,27350,27350,27350,3
|
|
20230531,132000,565643700,27350,27350,27350,27350,8
|
|
20230531,131900,565424900,27350,27350,27350,27300,41
|
|
20230531,131800,564305400,27350,27350,27350,27350,12
|
|
20230531,131700,563977200,27350,27300,27350,27300,26
|
|
20230531,131600,563267350,27350,27350,27350,27300,19
|
|
20230531,131500,562747750,27350,27350,27350,27350,2
|
|
20230531,131400,562693050,27350,27350,27350,27300,35
|
|
20230531,131300,561737400,27350,27350,27350,27350,2
|
|
20230531,131200,561682700,27350,27350,27350,27300,32
|
|
20230531,131100,560809000,27350,27350,27350,27350,13
|
|
20230531,131000,560453450,27350,27350,27350,27300,4
|
|
20230531,130900,560344100,27350,27300,27350,27300,37
|
|
20230531,130800,559333950,27350,27300,27350,27300,17
|
|
20230531,130700,558869750,27350,27350,27350,27350,2
|
|
20230531,130600,558815050,27300,27350,27350,27300,27
|
|
20230531,130500,558077900,27350,27350,27350,27350,3
|
|
20230531,130400,557995850,27350,27350,27350,27300,137
|
|
20230531,130300,554250700,27350,27350,27350,27350,2
|
|
20230531,130200,554196000,27350,27350,27350,27350,2
|
|
20230531,130100,554141300,27300,27350,27350,27300,27
|
|
20230531,130000,553404150,27350,27350,27350,27350,4
|
|
20230531,125900,553294750,27350,27350,27350,27300,40
|
|
20230531,125800,552202650,27350,27350,27350,27350,1
|
|
20230531,125700,552175300,27350,27350,27350,27350,152
|
|
20230531,125600,548018100,27350,27350,27350,27300,76
|
|
20230531,125500,545940700,27350,27350,27350,27350,2
|
|
20230531,125400,545886000,27350,27300,27350,27300,42
|
|
20230531,125300,544739200,27300,27300,27350,27300,243
|
|
20230531,125200,538105200,27350,27300,27350,27300,114
|
|
20230531,125100,534992950,27300,27300,27300,27250,90
|
|
20230531,125000,532537150,27300,27300,27300,27250,17
|
|
20230531,124900,532073800,27300,27300,27300,27300,3
|
|
20230531,124800,531991900,27250,27300,27300,27250,57
|
|
20230531,124700,530437550,27300,27300,27300,27250,12
|
|
20230531,124600,530110450,27250,27300,27300,27250,50
|
|
20230531,124500,528747600,27300,27300,27300,27300,2
|
|
20230531,124400,528693000,27300,27300,27300,27300,16
|
|
20230531,124300,528256200,27250,27300,27300,27250,49
|
|
20230531,124200,526920900,27300,27300,27300,27300,6
|
|
20230531,124100,526757100,27300,27300,27300,27250,26
|
|
20230531,124000,526048450,27300,27300,27300,27300,4
|
|
20230531,123900,525939250,27300,27300,27300,27300,8
|
|
20230531,123800,525720850,27250,27250,27300,27250,56
|
|
20230531,123700,524194800,27300,27300,27300,27300,55
|
|
20230531,123600,522693300,27300,27250,27300,27250,183
|
|
20230531,123500,517698750,27300,27300,27300,27300,1
|
|
20230531,123400,517671450,27300,27300,27300,27300,50
|
|
20230531,123300,516306450,27300,27350,27350,27300,62
|
|
20230531,123200,514613800,27350,27350,27350,27350,3
|
|
20230531,123100,514531750,27350,27350,27350,27300,124
|
|
20230531,123000,511146450,27350,27350,27350,27300,30
|
|
20230531,122900,510327100,27350,27350,27350,27350,2
|
|
20230531,122800,510272400,27350,27350,27350,27300,42
|
|
20230531,122700,509125550,27350,27350,27350,27350,1
|
|
20230531,122600,509098200,27350,27350,27350,27350,2
|
|
20230531,122500,509043500,27300,27350,27350,27300,26
|
|
20230531,122400,508333650,27350,27350,27350,27350,19
|
|
20230531,122300,507814000,27350,27350,27350,27300,47
|
|
20230531,122200,506530300,27350,27350,27350,27350,14
|
|
20230531,122100,506147400,27350,27350,27350,27350,2
|
|
20230531,122000,506092700,27350,27350,27350,27350,582
|
|
20230531,121900,490175000,27350,27350,27350,27350,1
|
|
20230531,121800,490147650,27350,27300,27350,27300,38
|
|
20230531,121700,489110100,27350,27350,27350,27350,1
|
|
20230531,121600,489082750,27350,27350,27350,27350,2
|
|
20230531,121500,489028050,27300,27300,27300,27250,577
|
|
20230531,121400,473277350,27300,27300,27300,27300,22
|
|
20230531,121300,472676750,27300,27250,27300,27250,7
|
|
20230531,121200,472485750,27300,27350,27350,27300,414
|
|
20230531,121100,461181850,27350,27350,27350,27350,3
|
|
20230531,121000,461099800,27300,27350,27350,27300,40
|
|
20230531,120900,460007700,27350,27350,27350,27350,1
|
|
20230531,120800,459980350,27350,27350,27350,27350,3
|
|
20230531,120700,459898300,27300,27350,27350,27300,57
|
|
20230531,120600,458342000,27350,27350,27350,27350,1
|
|
20230531,120500,458314650,27350,27350,27350,27300,31
|
|
20230531,120400,457468250,27300,27350,27350,27300,26
|
|
20230531,120300,456758400,27350,27350,27350,27350,102
|
|
20230531,120200,453968700,27350,27350,27350,27300,43
|
|
20230531,120100,452794650,27350,27350,27350,27350,1
|
|
20230531,120000,452767300,27350,27300,27350,27300,55
|
|
20230531,115900,451265650,27350,27350,27350,27350,1
|
|
20230531,115800,451238300,27350,27350,27350,27350,2
|
|
20230531,115700,451183600,27350,27350,27350,27300,40
|
|
20230531,115600,450091500,27300,27300,27350,27300,88
|
|
20230531,115500,447689050,27300,27250,27300,27250,71
|
|
20230531,115400,445750800,27350,27350,27350,27350,34
|
|
20230531,115300,444820900,27350,27350,27350,27350,1
|
|
20230531,115200,444793550,27350,27300,27350,27300,37
|
|
20230531,115100,443783350,27300,27300,27300,27300,502
|
|
20230531,115000,430078750,27300,27300,27300,27250,7
|
|
20230531,114900,429887900,27300,27300,27300,27250,89
|
|
20230531,114800,427459750,27300,27300,27300,27300,4
|
|
20230531,114700,427350550,27300,27250,27300,27250,41
|
|
20230531,114600,426233200,27300,27250,27300,27250,206
|
|
20230531,114500,420610300,27300,27300,27300,27300,2
|
|
20230531,114400,420555700,27300,27300,27300,27250,25
|
|
20230531,114300,419874350,27300,27300,27300,27300,1
|
|
20230531,114200,419847050,27300,27250,27300,27250,42
|
|
20230531,114100,418702450,27300,27300,27300,27300,4
|
|
20230531,114000,418593250,27300,27300,27300,27300,1
|
|
20230531,113900,418565950,27300,27300,27300,27250,25
|
|
20230531,113800,417884600,27300,27300,27300,27300,4
|
|
20230531,113700,417775400,27300,27300,27300,27300,5
|
|
20230531,113600,417638900,27250,27300,27300,27250,35
|
|
20230531,113500,416685000,27300,27300,27300,27300,1
|
|
20230531,113400,416657700,27300,27300,27350,27300,375
|
|
20230531,113300,406420150,27300,27300,27300,27300,2
|
|
20230531,113200,406365550,27300,27300,27300,27300,6
|
|
20230531,113100,406201750,27250,27300,27300,27250,39
|
|
20230531,113000,405138700,27300,27300,27300,27300,9
|
|
20230531,112900,404893000,27300,27250,27300,27250,31
|
|
20230531,112800,404048150,27300,27300,27300,27300,2
|
|
20230531,112700,403993550,27300,27300,27300,27300,21
|
|
20230531,112600,403420250,27300,27350,27350,27300,2
|
|
20230531,112500,403365600,27350,27350,27350,27350,1
|
|
20230531,112400,403338250,27350,27300,27350,27300,167
|
|
20230531,112300,398778800,27350,27300,27350,27300,327
|
|
20230531,112200,389851650,27300,27300,27300,27300,3
|
|
20230531,112100,389769750,27300,27300,27300,27250,38
|
|
20230531,112000,388734150,27300,27300,27300,27300,8
|
|
20230531,111900,388515750,27300,27300,27300,27300,15
|
|
20230531,111800,388106250,27350,27250,27350,27250,491
|
|
20230531,111700,374702400,27300,27300,27300,27300,106
|
|
20230531,111600,371808600,27300,27300,27300,27250,52
|
|
20230531,111500,370391350,27250,27300,27300,27250,70
|
|
20230531,111400,368483700,27300,27300,27350,27300,177
|
|
20230531,111300,363651550,27350,27350,27350,27300,44
|
|
20230531,111200,362450200,27300,27300,27350,27300,28
|
|
20230531,111100,361685750,27350,27300,27350,27300,48
|
|
20230531,111000,360375250,27350,27350,27350,27350,2
|
|
20230531,110900,360320550,27350,27350,27350,27350,1
|
|
20230531,110800,360293200,27350,27350,27350,27350,4
|
|
20230531,110700,360183800,27350,27350,27350,27300,3
|
|
20230531,110600,360101800,27350,27350,27350,27350,1
|
|
20230531,110500,360074450,27350,27350,27350,27350,2
|
|
20230531,110400,360019750,27350,27350,27350,27350,1
|
|
20230531,110300,359992400,27350,27350,27350,27300,632
|
|
20230531,110200,342732450,27350,27350,27350,27300,125
|
|
20230531,110100,339314350,27350,27350,27350,27350,1
|
|
20230531,110000,339287000,27350,27350,27350,27350,3
|
|
20230531,105900,339204950,27350,27300,27350,27300,299
|
|
20230531,105800,331042200,27350,27350,27350,27350,5
|
|
20230531,105700,330905450,27300,27350,27350,27300,783
|
|
20230531,105600,309529450,27300,27350,27350,27300,14
|
|
20230531,105500,309146600,27350,27350,27350,27350,9
|
|
20230531,105400,308900450,27300,27350,27350,27300,940
|
|
20230531,105300,283202750,27350,27400,27400,27350,2
|
|
20230531,105200,283148000,27400,27400,27400,27350,14
|
|
20230531,105100,282765000,27400,27350,27400,27350,55
|
|
20230531,105000,281258700,27400,27350,27400,27350,15
|
|
20230531,104900,280848300,27400,27350,27400,27350,36
|
|
20230531,104800,279863550,27350,27400,27400,27350,15
|
|
20230531,104700,279453200,27400,27400,27400,27350,14
|
|
20230531,104600,279070200,27400,27350,27400,27350,14
|
|
20230531,104500,278687250,27400,27350,27400,27350,17
|
|
20230531,104400,278222200,27400,27400,27400,27400,31
|
|
20230531,104300,277372800,27400,27350,27400,27350,17
|
|
20230531,104200,276907800,27400,27400,27400,27350,17
|
|
20230531,104100,276442700,27400,27400,27400,27400,2
|
|
20230531,104000,276387900,27350,27400,27400,27350,22
|
|
20230531,103900,275785950,27350,27350,27350,27350,0
|
|
20230531,103800,275785950,27350,27400,27400,27350,20
|
|
20230531,103700,275238650,27400,27400,27400,27400,1
|
|
20230531,103600,275211250,27350,27400,27400,27350,18
|
|
20230531,103500,274718900,27350,27400,27400,27350,27
|
|
20230531,103400,273980400,27400,27400,27400,27400,0
|
|
20230531,103300,273980400,27400,27400,27400,27400,0
|
|
20230531,103200,273980400,27400,27400,27400,27400,20
|
|
20230531,103100,273432400,27350,27350,27350,27350,24
|
|
20230531,103000,272776000,27350,27350,27350,27350,19
|
|
20230531,102900,272256350,27350,27350,27350,27350,18
|
|
20230531,102800,271764050,27400,27400,27400,27400,0
|
|
20230531,102700,271764050,27400,27400,27400,27400,20
|
|
20230531,102600,271216050,27400,27400,27400,27400,0
|
|
20230531,102500,271216050,27400,27400,27400,27400,0
|
|
20230531,102400,271216050,27400,27400,27400,27400,0
|
|
20230531,102300,271216050,27400,27400,27400,27400,10
|
|
20230531,102200,270942050,27350,27400,27400,27350,186
|
|
20230531,102100,265853150,27350,27350,27350,27350,20
|
|
20230531,102000,265306150,27400,27400,27400,27400,4
|
|
20230531,101900,265196550,27400,27400,27400,27400,5
|
|
20230531,101800,265059550,27450,27450,27450,27450,0
|
|
20230531,101700,265059550,27450,27400,27450,27400,12
|
|
20230531,101600,264730700,27450,27450,27450,27400,7
|
|
20230531,101500,264538800,27450,27450,27450,27400,5
|
|
20230531,101400,264401650,27400,27400,27400,27400,521
|
|
20230531,101300,250126250,27350,27350,27350,27350,97
|
|
20230531,101200,247473300,27300,27300,27300,27300,68
|
|
20230531,101100,245616900,27350,27350,27350,27350,40
|
|
20230531,101000,244522900,27350,27350,27350,27350,1
|
|
20230531,100900,244495550,27350,27300,27350,27300,101
|
|
20230531,100800,241738200,27350,27300,27350,27300,11
|
|
20230531,100700,241437850,27350,27350,27350,27350,75
|
|
20230531,100600,239386600,27350,27350,27350,27350,51
|
|
20230531,100500,237991750,27350,27350,27350,27350,12
|
|
20230531,100400,237663550,27350,27300,27350,27300,31
|
|
20230531,100300,236817150,27350,27350,27350,27350,0
|
|
20230531,100200,236817150,27350,27350,27350,27350,3
|
|
20230531,100100,236735100,27350,27350,27350,27350,50
|
|
20230531,100000,235367600,27350,27350,27350,27300,37
|
|
20230531,095900,234357300,27300,27350,27350,27300,31
|
|
20230531,095800,233510450,27350,27350,27350,27350,10
|
|
20230531,095700,233236950,27300,27300,27300,27300,0
|
|
20230531,095600,233236950,27300,27300,27300,27300,14
|
|
20230531,095500,232854750,27350,27300,27350,27300,18
|
|
20230531,095400,232363300,27350,27350,27350,27350,1
|
|
20230531,095300,232335950,27350,27350,27350,27350,2
|
|
20230531,095200,232281250,27300,27350,27350,27300,109
|
|
20230531,095100,229305450,27350,27350,27350,27350,0
|
|
20230531,095000,229305450,27350,27350,27350,27350,18
|
|
20230531,094900,228813150,27350,27350,27350,27350,1
|
|
20230531,094800,228785800,27350,27350,27350,27350,40
|
|
20230531,094700,227691800,27350,27300,27350,27300,27
|
|
20230531,094600,226954550,27300,27250,27300,27250,456
|
|
20230531,094500,214507050,27250,27250,27250,27250,108
|
|
20230531,094400,211564050,27250,27250,27250,27250,27
|
|
20230531,094300,210828300,27300,27300,27300,27300,12
|
|
20230531,094200,210500700,27300,27250,27300,27250,117
|
|
20230531,094100,207308600,27250,27250,27250,27250,0
|
|
20230531,094000,207308600,27250,27250,27250,27250,34
|
|
20230531,093900,206382100,27250,27250,27250,27250,4
|
|
20230531,093800,206273100,27250,27250,27300,27250,61
|
|
20230531,093700,204609800,27250,27250,27250,27250,39
|
|
20230531,093600,203547050,27250,27300,27300,27250,133
|
|
20230531,093500,199922700,27300,27300,27300,27300,12
|
|
20230531,093400,199595100,27250,27300,27300,27250,106
|
|
20230531,093300,196706300,27250,27300,27300,27250,375
|
|
20230531,093200,186476000,27250,27300,27300,27250,577
|
|
20230531,093100,170751750,27300,27300,27300,27300,24
|
|
20230531,093000,170096550,27300,27300,27300,27300,37
|
|
20230531,092900,169086450,27300,27300,27300,27250,206
|
|
20230531,092800,163470400,27250,27250,27300,27250,154
|
|
20230531,092700,159273800,27250,27250,27250,27200,348
|
|
20230531,092600,149790950,27250,27300,27400,27200,3601
|
|
20230531,092500,51624650,27300,27350,27350,27300,33
|
|
20230531,092400,50722750,27300,27400,27400,27300,66
|
|
20230531,092300,48915650,27300,27300,27300,27300,19
|
|
20230531,092200,48396950,27300,27350,27350,27300,137
|
|
20230531,092100,44651750,27300,27300,27300,27300,0
|
|
20230531,092000,44651750,27300,27350,27350,27300,692
|
|
20230531,091900,25743400,27400,27400,27400,27400,0
|
|
20230531,091800,25743400,27400,27400,27400,27400,20
|
|
20230531,091700,25195400,27400,27400,27400,27400,1
|
|
20230531,091600,25168000,27350,27400,27400,27350,134
|
|
20230531,091500,21498050,27400,27400,27400,27400,1
|
|
20230531,091400,21470650,27350,27400,27400,27350,52
|
|
20230531,091300,20048350,27350,27350,27350,27350,0
|
|
20230531,091200,20048350,27350,27350,27350,27350,28
|
|
20230531,091100,19282550,27350,27350,27350,27350,0
|
|
20230531,091000,19282550,27350,27400,27400,27350,98
|
|
20230531,090900,16602200,27400,27400,27400,27400,26
|
|
20230531,090800,15889800,27400,27400,27400,27400,2
|
|
20230531,090700,15835000,27400,27400,27400,27400,5
|
|
20230531,090600,15698000,27450,27400,27450,27400,3
|
|
20230531,090500,15615750,27400,27400,27400,27400,30
|
|
20230531,090400,14793750,27400,27350,27400,27350,35
|
|
20230531,090300,13835950,27400,27400,27400,27400,123
|
|
20230531,090200,10465750,27400,27450,27450,27400,113
|
|
20230531,090100,7369500,27450,27450,27450,27450,0
|
|
20230531,090000,7369500,27450,27500,27500,27450,268
|