559 lines
28 KiB
CSV
559 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,181600,171493400,72600,72600,72600,72600,23
|
|
20230530,181500,171493400,72600,72600,72600,72600,0
|
|
20230530,181400,171493400,72600,72600,72600,72600,0
|
|
20230530,181300,171493400,72600,72600,72600,72600,0
|
|
20230530,181200,171493400,72600,72600,72600,72600,0
|
|
20230530,181100,171493400,72600,72600,72600,72600,0
|
|
20230530,181000,171493400,72600,72600,72600,72600,0
|
|
20230530,180900,171493400,72600,72600,72600,72600,0
|
|
20230530,180800,171493400,72600,72600,72600,72600,0
|
|
20230530,180700,171493400,72600,72600,72600,72600,0
|
|
20230530,180600,171493400,72600,72600,72600,72600,0
|
|
20230530,180500,171493400,72600,72600,72600,72600,0
|
|
20230530,180400,171493400,72600,72600,72600,72600,0
|
|
20230530,180300,171493400,72600,72600,72600,72600,0
|
|
20230530,180200,171493400,72600,72600,72600,72600,0
|
|
20230530,180100,171493400,72600,72600,72600,72600,0
|
|
20230530,180000,171493400,72600,72600,72600,72600,0
|
|
20230530,175900,171493400,72600,72600,72600,72600,0
|
|
20230530,175800,171493400,72600,72600,72600,72600,0
|
|
20230530,175700,171493400,72600,72600,72600,72600,0
|
|
20230530,175600,171493400,72600,72600,72600,72600,0
|
|
20230530,175500,171493400,72600,72600,72600,72600,0
|
|
20230530,175400,171493400,72600,72600,72600,72600,0
|
|
20230530,175300,171493400,72600,72600,72600,72600,0
|
|
20230530,175200,171493400,72600,72600,72600,72600,0
|
|
20230530,175100,171493400,72600,72600,72600,72600,0
|
|
20230530,175000,171493400,72600,72600,72600,72600,0
|
|
20230530,174900,171493400,72600,72600,72600,72600,0
|
|
20230530,174800,171493400,72600,72600,72600,72600,0
|
|
20230530,174700,171493400,72600,72600,72600,72600,0
|
|
20230530,174600,171493400,72600,72600,72600,72600,23
|
|
20230530,174500,171493400,72600,72600,72600,72600,0
|
|
20230530,174400,171493400,72600,72600,72600,72600,0
|
|
20230530,174300,171493400,72600,72600,72600,72600,0
|
|
20230530,174200,171493400,72600,72600,72600,72600,0
|
|
20230530,174100,171493400,72600,72600,72600,72600,0
|
|
20230530,174000,171493400,72600,72600,72600,72600,0
|
|
20230530,173900,171493400,72600,72600,72600,72600,0
|
|
20230530,173800,171493400,72600,72600,72600,72600,0
|
|
20230530,173700,171493400,72600,72600,72600,72600,0
|
|
20230530,173600,171493400,72600,72600,72600,72600,0
|
|
20230530,173500,171493400,72600,72600,72600,72600,0
|
|
20230530,173400,171493400,72600,72600,72600,72600,0
|
|
20230530,173300,171493400,72600,72600,72600,72600,0
|
|
20230530,173200,171493400,72600,72600,72600,72600,0
|
|
20230530,173100,171493400,72600,72600,72600,72600,0
|
|
20230530,173000,171493400,72600,72600,72600,72600,0
|
|
20230530,172900,171493400,72600,72600,72600,72600,0
|
|
20230530,172800,171493400,72600,72600,72600,72600,0
|
|
20230530,172700,171493400,72600,72600,72600,72600,0
|
|
20230530,172600,171493400,72600,72600,72600,72600,0
|
|
20230530,172500,171493400,72600,72600,72600,72600,0
|
|
20230530,172400,171493400,72600,72600,72600,72600,0
|
|
20230530,172300,171493400,72600,72600,72600,72600,0
|
|
20230530,172200,171493400,72600,72600,72600,72600,0
|
|
20230530,172100,171493400,72600,72600,72600,72600,0
|
|
20230530,172000,171493400,72600,72600,72600,72600,0
|
|
20230530,171900,171493400,72600,72600,72600,72600,0
|
|
20230530,171800,171493400,72600,72600,72600,72600,0
|
|
20230530,171700,171493400,72600,72600,72600,72600,0
|
|
20230530,171600,171493400,72600,72600,72600,72600,23
|
|
20230530,171500,171493400,72600,72600,72600,72600,0
|
|
20230530,171400,171493400,72600,72600,72600,72600,0
|
|
20230530,171300,171493400,72600,72600,72600,72600,0
|
|
20230530,171200,171493400,72600,72600,72600,72600,0
|
|
20230530,171100,171493400,72600,72600,72600,72600,0
|
|
20230530,171000,171493400,72600,72600,72600,72600,0
|
|
20230530,170900,171493400,72600,72600,72600,72600,0
|
|
20230530,170800,171493400,72600,72600,72600,72600,0
|
|
20230530,170700,171493400,72600,72600,72600,72600,0
|
|
20230530,170600,171493400,72600,72600,72600,72600,0
|
|
20230530,170500,171493400,72600,72600,72600,72600,0
|
|
20230530,170400,171493400,72600,72600,72600,72600,0
|
|
20230530,170300,171493400,72600,72600,72600,72600,0
|
|
20230530,170200,171493400,72600,72600,72600,72600,0
|
|
20230530,170100,171493400,72600,72600,72600,72600,0
|
|
20230530,170000,171493400,72600,72600,72600,72600,0
|
|
20230530,165900,171493400,72600,72600,72600,72600,0
|
|
20230530,165800,171493400,72600,72600,72600,72600,0
|
|
20230530,165700,171493400,72600,72600,72600,72600,0
|
|
20230530,165600,171493400,72600,72600,72600,72600,0
|
|
20230530,165500,171493400,72600,72600,72600,72600,0
|
|
20230530,165400,171493400,72600,72600,72600,72600,0
|
|
20230530,165300,171493400,72600,72600,72600,72600,0
|
|
20230530,165200,171493400,72600,72600,72600,72600,0
|
|
20230530,165100,171493400,72600,72600,72600,72600,0
|
|
20230530,165000,171493400,72600,72600,72600,72600,0
|
|
20230530,164900,171493400,72600,72600,72600,72600,0
|
|
20230530,164800,171493400,72600,72600,72600,72600,0
|
|
20230530,164700,171493400,72600,72600,72600,72600,0
|
|
20230530,164600,171493400,72600,72600,72600,72600,23
|
|
20230530,164500,171493400,72600,72600,72600,72600,0
|
|
20230530,164400,171493400,72600,72600,72600,72600,0
|
|
20230530,164300,171493400,72600,72600,72600,72600,0
|
|
20230530,164200,171493400,72600,72600,72600,72600,0
|
|
20230530,164100,171493400,72600,72600,72600,72600,0
|
|
20230530,164000,171493400,72600,72600,72600,72600,0
|
|
20230530,163900,171493400,72600,72600,72600,72600,0
|
|
20230530,163800,171493400,72600,72600,72600,72600,0
|
|
20230530,163700,171493400,72600,72600,72600,72600,0
|
|
20230530,163600,171493400,72600,72600,72600,72600,0
|
|
20230530,163500,171493400,72600,72600,72600,72600,0
|
|
20230530,163400,171493400,72600,72600,72600,72600,0
|
|
20230530,163300,171493400,72600,72600,72600,72600,0
|
|
20230530,163200,171493400,72600,72600,72600,72600,0
|
|
20230530,163100,171493400,72600,72600,72600,72600,0
|
|
20230530,163000,171493400,72600,72600,72600,72600,0
|
|
20230530,162900,171493400,72600,72600,72600,72600,0
|
|
20230530,162800,171493400,72600,72600,72600,72600,0
|
|
20230530,162700,171493400,72600,72600,72600,72600,0
|
|
20230530,162600,171493400,72600,72600,72600,72600,0
|
|
20230530,162500,171493400,72600,72600,72600,72600,0
|
|
20230530,162400,171493400,72600,72600,72600,72600,0
|
|
20230530,162300,171493400,72600,72600,72600,72600,0
|
|
20230530,162200,171493400,72600,72600,72600,72600,0
|
|
20230530,162100,171493400,72600,72600,72600,72600,0
|
|
20230530,162000,171493400,72600,72600,72600,72600,0
|
|
20230530,161900,171493400,72600,72600,72600,72600,0
|
|
20230530,161800,171493400,72600,72600,72600,72600,0
|
|
20230530,161700,171493400,72600,72600,72600,72600,0
|
|
20230530,161600,171493400,72600,72600,72600,72600,23
|
|
20230530,161500,171493400,72600,72600,72600,72600,0
|
|
20230530,161400,171493400,72600,72600,72600,72600,0
|
|
20230530,161300,171493400,72600,72600,72600,72600,0
|
|
20230530,161200,171493400,72600,72600,72600,72600,0
|
|
20230530,161100,171493400,72600,72600,72600,72600,0
|
|
20230530,161000,171493400,72600,72600,72600,72600,0
|
|
20230530,160900,171493400,72600,72600,72600,72600,0
|
|
20230530,160800,171493400,72600,72600,72600,72600,0
|
|
20230530,160700,171493400,72600,72600,72600,72600,0
|
|
20230530,160600,171493400,72600,72600,72600,72600,0
|
|
20230530,160500,171493400,72600,72600,72600,72600,0
|
|
20230530,160400,171493400,72600,72600,72600,72600,0
|
|
20230530,160300,171493400,72600,72600,72600,72600,0
|
|
20230530,160200,171493400,72600,72600,72600,72600,0
|
|
20230530,160100,171493400,72600,72600,72600,72600,0
|
|
20230530,160000,171493400,72600,72600,72600,72600,0
|
|
20230530,155900,171493400,72600,72600,72600,72600,0
|
|
20230530,155800,171493400,72600,72600,72600,72600,0
|
|
20230530,155700,171493400,72600,72600,72600,72600,0
|
|
20230530,155600,171493400,72600,72600,72600,72600,0
|
|
20230530,155500,171493400,72600,72600,72600,72600,0
|
|
20230530,155400,171493400,72600,72600,72600,72600,0
|
|
20230530,155300,171493400,72600,72600,72600,72600,0
|
|
20230530,155200,171493400,72600,72600,72600,72600,0
|
|
20230530,155100,171493400,72600,72600,72600,72600,0
|
|
20230530,155000,171493400,72600,72600,72600,72600,0
|
|
20230530,154900,171493400,72600,72600,72600,72600,0
|
|
20230530,154800,171493400,72600,72600,72600,72600,0
|
|
20230530,154700,171493400,72600,72600,72600,72600,0
|
|
20230530,154600,171493400,72600,72600,72600,72600,23
|
|
20230530,154500,171493400,72600,72600,72600,72600,0
|
|
20230530,154400,171493400,72600,72600,72600,72600,0
|
|
20230530,154300,171493400,72600,72600,72600,72600,0
|
|
20230530,154200,171493400,72600,72600,72600,72600,0
|
|
20230530,154100,171493400,72600,72600,72600,72600,0
|
|
20230530,154000,171493400,72600,72600,72600,72600,0
|
|
20230530,153900,171493400,72600,72600,72600,72600,0
|
|
20230530,153800,171493400,72600,72600,72600,72600,0
|
|
20230530,153700,171493400,72600,72600,72600,72600,0
|
|
20230530,153600,171493400,72600,72600,72600,72600,0
|
|
20230530,153500,171493400,72600,72600,72600,72600,0
|
|
20230530,153400,171493400,72600,72600,72600,72600,0
|
|
20230530,153300,171493400,72600,72600,72600,72600,0
|
|
20230530,153200,171493400,72600,72600,72600,72600,0
|
|
20230530,153100,171493400,72600,72600,72600,72600,0
|
|
20230530,153000,171493400,72600,72600,72600,72600,23
|
|
20230530,152900,169823600,72800,72800,72800,72800,0
|
|
20230530,152800,169823600,72800,72800,72800,72800,0
|
|
20230530,152700,169823600,72800,72800,72800,72800,0
|
|
20230530,152600,169823600,72800,72800,72800,72800,0
|
|
20230530,152500,169823600,72800,72800,72800,72800,0
|
|
20230530,152400,169823600,72800,72800,72800,72800,0
|
|
20230530,152300,169823600,72800,72800,72800,72800,0
|
|
20230530,152200,169823600,72800,72800,72800,72800,0
|
|
20230530,152100,169823600,72800,72800,72800,72800,0
|
|
20230530,152000,169823600,72800,72800,72800,72800,0
|
|
20230530,151900,169823600,72800,72800,72800,72800,1
|
|
20230530,151800,169750800,72800,72800,72800,72800,0
|
|
20230530,151700,169750800,72800,72800,72800,72800,0
|
|
20230530,151600,169750800,72800,72800,72800,72800,4
|
|
20230530,151500,169459600,72600,72600,72600,72600,1
|
|
20230530,151400,169387000,72700,72700,72700,72700,0
|
|
20230530,151300,169387000,72700,72700,72700,72700,0
|
|
20230530,151200,169387000,72700,72700,72700,72700,0
|
|
20230530,151100,169387000,72700,72700,72700,72700,0
|
|
20230530,151000,169387000,72700,72700,72700,72700,2
|
|
20230530,150900,169241600,72800,72800,72800,72800,10
|
|
20230530,150800,168513600,72800,72800,72800,72800,0
|
|
20230530,150700,168513600,72800,72800,72800,72800,0
|
|
20230530,150600,168513600,72800,72800,72800,72800,0
|
|
20230530,150500,168513600,72800,72800,72800,72800,0
|
|
20230530,150400,168513600,72800,72800,72800,72800,0
|
|
20230530,150300,168513600,72800,72800,72800,72800,0
|
|
20230530,150200,168513600,72800,72800,72800,72800,0
|
|
20230530,150100,168513600,72800,72800,72800,72800,2
|
|
20230530,150000,168368000,72800,72800,72800,72800,4
|
|
20230530,145900,168076800,72700,72700,72700,72700,0
|
|
20230530,145800,168076800,72700,72700,72700,72700,2
|
|
20230530,145700,167931400,72800,72800,72800,72800,0
|
|
20230530,145600,167931400,72800,72800,72800,72800,0
|
|
20230530,145500,167931400,72800,72800,72800,72800,0
|
|
20230530,145400,167931400,72800,72800,72800,72800,0
|
|
20230530,145300,167931400,72800,72800,72800,72800,10
|
|
20230530,145200,167203400,72800,72800,72800,72800,0
|
|
20230530,145100,167203400,72800,72800,72800,72800,0
|
|
20230530,145000,167203400,72800,72800,72800,72800,0
|
|
20230530,144900,167203400,72800,72800,72800,72800,0
|
|
20230530,144800,167203400,72800,72800,72800,72800,3
|
|
20230530,144700,166985000,72900,72900,72900,72900,0
|
|
20230530,144600,166985000,72900,72900,72900,72900,0
|
|
20230530,144500,166985000,72900,72900,72900,72900,0
|
|
20230530,144400,166985000,72900,72900,72900,72900,0
|
|
20230530,144300,166985000,72900,72900,72900,72900,0
|
|
20230530,144200,166985000,72900,72900,72900,72900,0
|
|
20230530,144100,166985000,72900,72900,72900,72900,0
|
|
20230530,144000,166985000,72900,72900,72900,72900,0
|
|
20230530,143900,166985000,72900,72900,72900,72900,0
|
|
20230530,143800,166985000,72900,72900,72900,72900,0
|
|
20230530,143700,166985000,72900,72900,72900,72900,0
|
|
20230530,143600,166985000,72900,72900,72900,72900,18
|
|
20230530,143500,165672800,72800,72800,72800,72800,0
|
|
20230530,143400,165672800,72800,72800,72800,72800,0
|
|
20230530,143300,165672800,72800,72800,72800,72800,0
|
|
20230530,143200,165672800,72800,72800,72800,72800,0
|
|
20230530,143100,165672800,72800,72800,72800,72800,1
|
|
20230530,143000,165600000,72900,72900,72900,72900,0
|
|
20230530,142900,165600000,72900,72900,72900,72900,0
|
|
20230530,142800,165600000,72900,72900,72900,72900,0
|
|
20230530,142700,165600000,72900,72900,72900,72900,0
|
|
20230530,142600,165600000,72900,72900,72900,72900,1
|
|
20230530,142500,165527100,72900,72900,72900,72900,1
|
|
20230530,142400,165454200,72900,72900,72900,72900,0
|
|
20230530,142300,165454200,72900,72900,72900,72900,0
|
|
20230530,142200,165454200,72900,72900,72900,72900,5
|
|
20230530,142100,165089700,72900,72900,72900,72900,0
|
|
20230530,142000,165089700,72900,72900,72900,72900,0
|
|
20230530,141900,165089700,72900,72900,72900,72900,0
|
|
20230530,141800,165089700,72900,72900,72900,72900,0
|
|
20230530,141700,165089700,72900,72900,72900,72900,1
|
|
20230530,141600,165016800,72900,72900,72900,72900,0
|
|
20230530,141500,165016800,72900,72900,72900,72900,0
|
|
20230530,141400,165016800,72900,72900,72900,72900,3
|
|
20230530,141300,164798100,72900,72900,72900,72900,0
|
|
20230530,141200,164798100,72900,72900,72900,72900,0
|
|
20230530,141100,164798100,72900,72900,72900,72900,0
|
|
20230530,141000,164798100,72900,72900,72900,72900,0
|
|
20230530,140900,164798100,72900,72900,72900,72900,0
|
|
20230530,140800,164798100,72900,72900,72900,72900,0
|
|
20230530,140700,164798100,72900,72900,72900,72900,46
|
|
20230530,140600,161444700,72800,72800,72800,72800,19
|
|
20230530,140500,160061500,72700,72700,72700,72700,4
|
|
20230530,140400,159770700,72700,72700,72700,72700,10
|
|
20230530,140300,159043700,72800,72800,72800,72800,0
|
|
20230530,140200,159043700,72800,72800,72800,72800,0
|
|
20230530,140100,159043700,72800,72800,72800,72800,0
|
|
20230530,140000,159043700,72800,72800,72800,72800,1
|
|
20230530,135900,158970900,72800,72800,72800,72800,0
|
|
20230530,135800,158970900,72800,72800,72800,72800,0
|
|
20230530,135700,158970900,72800,72800,72800,72800,0
|
|
20230530,135600,158970900,72800,72800,72800,72800,1
|
|
20230530,135500,158898100,72700,72700,72700,72700,0
|
|
20230530,135400,158898100,72700,72700,72700,72700,0
|
|
20230530,135300,158898100,72700,72700,72700,72700,0
|
|
20230530,135200,158898100,72700,72700,72700,72700,32
|
|
20230530,135100,156571700,72700,72700,72700,72700,0
|
|
20230530,135000,156571700,72700,72700,72700,72700,0
|
|
20230530,134900,156571700,72700,72700,72700,72700,0
|
|
20230530,134800,156571700,72700,72700,72700,72700,1
|
|
20230530,134700,156499000,72600,72600,72600,72600,0
|
|
20230530,134600,156499000,72600,72600,72600,72600,0
|
|
20230530,134500,156499000,72600,72600,72600,72600,0
|
|
20230530,134400,156499000,72600,72600,72600,72600,0
|
|
20230530,134300,156499000,72600,72600,72600,72600,7
|
|
20230530,134200,155990800,72700,72700,72700,72700,0
|
|
20230530,134100,155990800,72700,72700,72700,72700,2
|
|
20230530,134000,155845400,72700,72700,72700,72700,0
|
|
20230530,133900,155845400,72700,72700,72700,72700,0
|
|
20230530,133800,155845400,72700,72700,72700,72700,0
|
|
20230530,133700,155845400,72700,72700,72700,72700,0
|
|
20230530,133600,155845400,72700,72700,72700,72700,0
|
|
20230530,133500,155845400,72700,72700,72700,72700,4
|
|
20230530,133400,155554600,72700,72700,72700,72700,0
|
|
20230530,133300,155554600,72700,72700,72700,72700,1
|
|
20230530,133200,155481900,72700,72700,72700,72700,0
|
|
20230530,133100,155481900,72700,72700,72700,72700,0
|
|
20230530,133000,155481900,72700,72700,72700,72700,0
|
|
20230530,132900,155481900,72700,72700,72700,72700,0
|
|
20230530,132800,155481900,72700,72700,72700,72700,0
|
|
20230530,132700,155481900,72700,72700,72700,72700,0
|
|
20230530,132600,155481900,72700,72700,72700,72700,0
|
|
20230530,132500,155481900,72700,72700,72700,72700,0
|
|
20230530,132400,155481900,72700,72700,72700,72700,0
|
|
20230530,132300,155481900,72700,72700,72700,72700,0
|
|
20230530,132200,155481900,72700,72700,72700,72700,0
|
|
20230530,132100,155481900,72700,72700,72700,72700,0
|
|
20230530,132000,155481900,72700,72700,72700,72700,0
|
|
20230530,131900,155481900,72700,72700,72700,72700,0
|
|
20230530,131800,155481900,72700,72700,72700,72700,0
|
|
20230530,131700,155481900,72700,72700,72700,72700,0
|
|
20230530,131600,155481900,72700,72700,72700,72700,0
|
|
20230530,131500,155481900,72700,72700,72700,72700,0
|
|
20230530,131400,155481900,72700,72700,72700,72700,4
|
|
20230530,131300,155191100,72600,72600,72600,72600,0
|
|
20230530,131200,155191100,72600,72800,72800,72600,44
|
|
20230530,131100,151990500,72800,72800,72800,72800,0
|
|
20230530,131000,151990500,72800,72800,72800,72800,0
|
|
20230530,130900,151990500,72800,72800,72800,72800,0
|
|
20230530,130800,151990500,72800,72800,72800,72800,3
|
|
20230530,130700,151772100,72800,72800,72800,72800,0
|
|
20230530,130600,151772100,72800,72800,72800,72800,0
|
|
20230530,130500,151772100,72800,72800,72800,72800,0
|
|
20230530,130400,151772100,72800,72900,72900,72800,5
|
|
20230530,130300,151407700,72800,72800,72800,72800,2
|
|
20230530,130200,151262100,72900,72800,72900,72800,17
|
|
20230530,130100,150023500,72800,72800,72800,72800,0
|
|
20230530,130000,150023500,72800,72800,72800,72800,0
|
|
20230530,125900,150023500,72800,72800,72800,72800,0
|
|
20230530,125800,150023500,72800,72800,72800,72800,0
|
|
20230530,125700,150023500,72800,72800,72800,72800,0
|
|
20230530,125600,150023500,72800,72800,72800,72800,0
|
|
20230530,125500,150023500,72800,72800,72800,72800,0
|
|
20230530,125400,150023500,72800,72800,72800,72800,0
|
|
20230530,125300,150023500,72800,72800,72800,72800,0
|
|
20230530,125200,150023500,72800,72800,72800,72800,2
|
|
20230530,125100,149877900,72800,72800,72800,72800,0
|
|
20230530,125000,149877900,72800,72800,72800,72800,0
|
|
20230530,124900,149877900,72800,72800,72800,72800,0
|
|
20230530,124800,149877900,72800,72800,72800,72800,0
|
|
20230530,124700,149877900,72800,72800,72800,72800,0
|
|
20230530,124600,149877900,72800,72800,72800,72800,0
|
|
20230530,124500,149877900,72800,72800,72800,72800,0
|
|
20230530,124400,149877900,72800,72800,72800,72800,0
|
|
20230530,124300,149877900,72800,72800,72800,72800,0
|
|
20230530,124200,149877900,72800,72800,72800,72800,0
|
|
20230530,124100,149877900,72800,72800,72800,72800,0
|
|
20230530,124000,149877900,72800,72800,72800,72800,4
|
|
20230530,123900,149586700,72700,72700,72700,72700,4
|
|
20230530,123800,149295900,72700,72700,72700,72700,0
|
|
20230530,123700,149295900,72700,72700,72700,72700,0
|
|
20230530,123600,149295900,72700,72700,72700,72700,0
|
|
20230530,123500,149295900,72700,72700,72700,72700,0
|
|
20230530,123400,149295900,72700,72700,72700,72700,0
|
|
20230530,123300,149295900,72700,72700,72700,72700,0
|
|
20230530,123200,149295900,72700,72800,72800,72700,19
|
|
20230530,123100,147912800,72900,72900,72900,72900,1
|
|
20230530,123000,147839900,72800,72800,72800,72800,0
|
|
20230530,122900,147839900,72800,72800,72800,72800,0
|
|
20230530,122800,147839900,72800,72800,72800,72800,0
|
|
20230530,122700,147839900,72800,72800,72800,72800,0
|
|
20230530,122600,147839900,72800,72800,72800,72800,0
|
|
20230530,122500,147839900,72800,72800,72800,72800,0
|
|
20230530,122400,147839900,72800,72800,72800,72800,0
|
|
20230530,122300,147839900,72800,72800,72800,72800,0
|
|
20230530,122200,147839900,72800,72800,72800,72800,0
|
|
20230530,122100,147839900,72800,72800,72800,72800,0
|
|
20230530,122000,147839900,72800,72800,72800,72800,0
|
|
20230530,121900,147839900,72800,72800,72800,72800,0
|
|
20230530,121800,147839900,72800,72800,72800,72800,0
|
|
20230530,121700,147839900,72800,72800,72800,72800,0
|
|
20230530,121600,147839900,72800,72800,72800,72800,3
|
|
20230530,121500,147621500,72800,72800,72800,72800,0
|
|
20230530,121400,147621500,72800,72800,72800,72800,1
|
|
20230530,121300,147548700,72900,72900,72900,72900,0
|
|
20230530,121200,147548700,72900,72900,72900,72900,0
|
|
20230530,121100,147548700,72900,72900,72900,72900,0
|
|
20230530,121000,147548700,72900,72900,72900,72900,0
|
|
20230530,120900,147548700,72900,72900,72900,72900,0
|
|
20230530,120800,147548700,72900,72900,72900,72900,0
|
|
20230530,120700,147548700,72900,72900,72900,72900,0
|
|
20230530,120600,147548700,72900,72800,72900,72800,94
|
|
20230530,120500,140702100,72800,72800,72800,72800,0
|
|
20230530,120400,140702100,72800,72800,72800,72800,1
|
|
20230530,120300,140629300,72800,72800,72800,72800,0
|
|
20230530,120200,140629300,72800,72800,72800,72800,2
|
|
20230530,120100,140483700,72800,72800,72800,72800,37
|
|
20230530,120000,137790100,72800,72800,72800,72800,0
|
|
20230530,115900,137790100,72800,72800,72800,72800,0
|
|
20230530,115800,137790100,72800,72800,72800,72800,0
|
|
20230530,115700,137790100,72800,72800,72800,72800,0
|
|
20230530,115600,137790100,72800,72800,72800,72800,0
|
|
20230530,115500,137790100,72800,72800,72800,72800,0
|
|
20230530,115400,137790100,72800,72800,72800,72800,0
|
|
20230530,115300,137790100,72800,72800,72800,72800,0
|
|
20230530,115200,137790100,72800,72800,72800,72800,0
|
|
20230530,115100,137790100,72800,72800,72800,72800,0
|
|
20230530,115000,137790100,72800,72800,72800,72800,4
|
|
20230530,114900,137498900,72700,72500,72700,72500,198
|
|
20230530,114800,123133100,72700,72700,72700,72700,0
|
|
20230530,114700,123133100,72700,72700,72700,72700,0
|
|
20230530,114600,123133100,72700,72700,72700,72700,8
|
|
20230530,114500,122551500,72500,72500,72500,72500,0
|
|
20230530,114400,122551500,72500,72500,72500,72500,0
|
|
20230530,114300,122551500,72500,72500,72500,72500,0
|
|
20230530,114200,122551500,72500,72500,72500,72500,0
|
|
20230530,114100,122551500,72500,72500,72500,72500,0
|
|
20230530,114000,122551500,72500,72500,72500,72500,0
|
|
20230530,113900,122551500,72500,72500,72500,72500,0
|
|
20230530,113800,122551500,72500,72500,72500,72500,0
|
|
20230530,113700,122551500,72500,72500,72500,72500,0
|
|
20230530,113600,122551500,72500,72500,72500,72500,1
|
|
20230530,113500,122479000,72500,72500,72500,72500,0
|
|
20230530,113400,122479000,72500,72500,72500,72500,0
|
|
20230530,113300,122479000,72500,72500,72500,72500,0
|
|
20230530,113200,122479000,72500,72500,72500,72500,0
|
|
20230530,113100,122479000,72500,72500,72500,72500,0
|
|
20230530,113000,122479000,72500,72500,72500,72500,0
|
|
20230530,112900,122479000,72500,72500,72500,72500,0
|
|
20230530,112800,122479000,72500,72500,72500,72500,0
|
|
20230530,112700,122479000,72500,72500,72500,72500,0
|
|
20230530,112600,122479000,72500,72500,72500,72500,0
|
|
20230530,112500,122479000,72500,72500,72500,72500,0
|
|
20230530,112400,122479000,72500,72500,72500,72500,0
|
|
20230530,112300,122479000,72500,72500,72500,72500,0
|
|
20230530,112200,122479000,72500,72500,72500,72500,0
|
|
20230530,112100,122479000,72500,72500,72500,72500,0
|
|
20230530,112000,122479000,72500,72500,72500,72500,0
|
|
20230530,111900,122479000,72500,72500,72500,72500,0
|
|
20230530,111800,122479000,72500,72500,72500,72500,0
|
|
20230530,111700,122479000,72500,72500,72500,72500,6
|
|
20230530,111600,122044000,72500,72500,72500,72500,0
|
|
20230530,111500,122044000,72500,72500,72500,72500,0
|
|
20230530,111400,122044000,72500,72500,72500,72500,0
|
|
20230530,111300,122044000,72500,72500,72500,72500,0
|
|
20230530,111200,122044000,72500,72600,72600,72500,15
|
|
20230530,111100,120956100,72700,72700,72700,72700,0
|
|
20230530,111000,120956100,72700,72700,72700,72700,0
|
|
20230530,110900,120956100,72700,72700,72700,72700,0
|
|
20230530,110800,120956100,72700,72700,72700,72700,0
|
|
20230530,110700,120956100,72700,72700,72700,72700,0
|
|
20230530,110600,120956100,72700,72700,72700,72700,0
|
|
20230530,110500,120956100,72700,72700,72700,72700,0
|
|
20230530,110400,120956100,72700,72700,72700,72700,0
|
|
20230530,110300,120956100,72700,72700,72700,72700,0
|
|
20230530,110200,120956100,72700,72700,72700,72700,4
|
|
20230530,110100,120665300,72600,72600,72600,72600,1
|
|
20230530,110000,120592700,72600,72600,72600,72600,0
|
|
20230530,105900,120592700,72600,72600,72600,72600,1
|
|
20230530,105800,120520100,72800,72800,72800,72800,0
|
|
20230530,105700,120520100,72800,72800,72800,72800,0
|
|
20230530,105600,120520100,72800,72800,72800,72800,1
|
|
20230530,105500,120447300,72800,72800,72800,72800,0
|
|
20230530,105400,120447300,72800,72800,72800,72800,4
|
|
20230530,105300,120156100,72800,72800,72800,72800,2
|
|
20230530,105200,120010500,72500,72500,72500,72500,2
|
|
20230530,105100,119865500,72500,72500,72500,72500,4
|
|
20230530,105000,119575500,72500,72500,72500,72500,2
|
|
20230530,104900,119430500,72500,72500,72500,72500,8
|
|
20230530,104800,118850500,72500,72600,72600,72500,56
|
|
20230530,104700,114785900,72600,72700,72700,72600,55
|
|
20230530,104600,110792800,72600,72600,72600,72600,0
|
|
20230530,104500,110792800,72600,72600,72600,72600,0
|
|
20230530,104400,110792800,72600,72600,72600,72600,0
|
|
20230530,104300,110792800,72600,72600,72600,72600,0
|
|
20230530,104200,110792800,72600,72600,72600,72600,0
|
|
20230530,104100,110792800,72600,72600,72600,72600,4
|
|
20230530,104000,110502400,72600,72900,72900,72600,46
|
|
20230530,103900,107151300,72900,72900,72900,72900,1
|
|
20230530,103800,107078400,72800,72800,72800,72800,0
|
|
20230530,103700,107078400,72800,72800,72800,72800,0
|
|
20230530,103600,107078400,72800,72800,72800,72800,0
|
|
20230530,103500,107078400,72800,72800,72800,72800,0
|
|
20230530,103400,107078400,72800,72800,72800,72800,0
|
|
20230530,103300,107078400,72800,72800,72800,72800,0
|
|
20230530,103200,107078400,72800,72800,72800,72800,0
|
|
20230530,103100,107078400,72800,72800,72800,72800,0
|
|
20230530,103000,107078400,72800,72800,72800,72800,5
|
|
20230530,102900,106714400,72800,72800,72800,72800,4
|
|
20230530,102800,106423200,72500,72800,72800,72500,6
|
|
20230530,102700,105986900,72500,72500,72500,72500,0
|
|
20230530,102600,105986900,72500,72800,72800,72500,5
|
|
20230530,102500,105624100,72800,72700,72800,72700,25
|
|
20230530,102400,103805300,72500,72500,72500,72500,1
|
|
20230530,102300,103732800,72500,72500,72500,72500,0
|
|
20230530,102200,103732800,72500,72500,72500,72500,0
|
|
20230530,102100,103732800,72500,72500,72500,72500,2
|
|
20230530,102000,103587800,72600,72600,72600,72600,0
|
|
20230530,101900,103587800,72600,72600,72600,72600,2
|
|
20230530,101800,103442600,72600,72600,72600,72600,1
|
|
20230530,101700,103370000,72700,72700,72700,72700,0
|
|
20230530,101600,103370000,72700,72700,72700,72700,0
|
|
20230530,101500,103370000,72700,72700,72700,72700,1
|
|
20230530,101400,103297300,72500,72500,72500,72500,21
|
|
20230530,101300,101774800,72500,72500,72500,72500,1
|
|
20230530,101200,101702300,72500,72500,72500,72500,0
|
|
20230530,101100,101702300,72500,72500,72500,72500,65
|
|
20230530,101000,96989800,72500,72600,72600,72500,50
|
|
20230530,100900,93364700,72500,72500,72500,72500,0
|
|
20230530,100800,93364700,72500,72500,72500,72500,0
|
|
20230530,100700,93364700,72500,72500,72500,72500,0
|
|
20230530,100600,93364700,72500,72500,72500,72500,0
|
|
20230530,100500,93364700,72500,72500,72500,72500,0
|
|
20230530,100400,93364700,72500,72500,72500,72500,0
|
|
20230530,100300,93364700,72500,72300,72500,72300,23
|
|
20230530,100200,91697800,72300,72200,72300,72200,60
|
|
20230530,100100,87365500,72300,72300,72300,72300,15
|
|
20230530,100000,86281000,72200,72300,72300,72200,92
|
|
20230530,095900,79635700,72400,72400,72400,72400,1
|
|
20230530,095800,79563300,72400,72500,72500,72400,3
|
|
20230530,095700,79346000,72500,72500,72500,72500,19
|
|
20230530,095600,77968500,72500,72500,72500,72500,3
|
|
20230530,095500,77751000,72500,72600,72600,72400,258
|
|
20230530,095400,59054300,72500,72500,72500,72500,0
|
|
20230530,095300,59054300,72500,72500,72500,72500,0
|
|
20230530,095200,59054300,72500,72500,72500,72500,0
|
|
20230530,095100,59054300,72500,72500,72500,72500,0
|
|
20230530,095000,59054300,72500,72500,72500,72500,5
|
|
20230530,094900,58691800,72500,72500,72500,72500,7
|
|
20230530,094800,58184300,72500,72500,72500,72500,0
|
|
20230530,094700,58184300,72500,72500,72500,72500,0
|
|
20230530,094600,58184300,72500,72500,72500,72500,0
|
|
20230530,094500,58184300,72500,72700,72700,72500,200
|
|
20230530,094400,43676600,72700,72700,72700,72700,0
|
|
20230530,094300,43676600,72700,72700,72700,72700,0
|
|
20230530,094200,43676600,72700,72700,72700,72700,0
|
|
20230530,094100,43676600,72700,72700,72700,72700,0
|
|
20230530,094000,43676600,72700,72700,72700,72700,0
|
|
20230530,093900,43676600,72700,72700,72700,72700,0
|
|
20230530,093800,43676600,72700,72700,72700,72700,0
|
|
20230530,093700,43676600,72700,72700,72700,72700,0
|
|
20230530,093600,43676600,72700,72700,72700,72700,0
|
|
20230530,093500,43676600,72700,72700,72700,72700,0
|
|
20230530,093400,43676600,72700,72700,72700,72700,1
|
|
20230530,093300,43603900,72600,72600,72600,72600,0
|
|
20230530,093200,43603900,72600,72600,72600,72600,0
|
|
20230530,093100,43603900,72600,72600,72600,72600,0
|
|
20230530,093000,43603900,72600,72600,72600,72600,0
|
|
20230530,092900,43603900,72600,72600,72600,72600,0
|
|
20230530,092800,43603900,72600,72600,72600,72600,30
|
|
20230530,092700,41425900,72600,72600,72600,72600,0
|
|
20230530,092600,41425900,72600,72600,72600,72600,0
|
|
20230530,092500,41425900,72600,72600,72600,72600,0
|
|
20230530,092400,41425900,72600,72600,72600,72600,0
|
|
20230530,092300,41425900,72600,72600,72600,72600,0
|
|
20230530,092200,41425900,72600,72600,72600,72600,6
|
|
20230530,092100,40990300,72600,72600,72600,72600,0
|
|
20230530,092000,40990300,72600,72600,72600,72600,24
|
|
20230530,091900,39247900,72600,72600,72600,72600,0
|
|
20230530,091800,39247900,72600,72600,72600,72600,8
|
|
20230530,091700,38667100,72600,72600,72600,72600,8
|
|
20230530,091600,38086300,72600,72600,72600,72600,0
|
|
20230530,091500,38086300,72600,72600,72600,72600,4
|
|
20230530,091400,37795900,72400,72600,72600,72400,119
|
|
20230530,091300,29171300,72700,72900,72900,72700,16
|
|
20230530,091200,28007900,73000,73000,73000,73000,0
|
|
20230530,091100,28007900,73000,73000,73000,73000,0
|
|
20230530,091000,28007900,73000,73000,73000,73000,2
|
|
20230530,090900,27861900,73000,73000,73000,73000,4
|
|
20230530,090800,27569900,72700,72700,72700,72700,1
|
|
20230530,090700,27497200,73000,73000,73000,73000,0
|
|
20230530,090600,27497200,73000,73000,73000,73000,100
|
|
20230530,090500,20197200,73000,72600,73000,72600,18
|
|
20230530,090400,18887200,72700,72700,72700,72700,46
|
|
20230530,090300,15543000,73000,73000,73000,73000,4
|
|
20230530,090200,15251000,73000,72900,73000,72900,13
|
|
20230530,090100,14302100,72700,73200,73200,72700,190
|
|
20230530,090000,439200,73200,73200,73200,73200,6
|