570 lines
33 KiB
CSV
570 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,182700,15853915800,164000,164000,164000,164000,1397
|
|
20230530,182600,15853915800,164000,164000,164000,164000,0
|
|
20230530,182500,15853915800,164000,164000,164000,164000,0
|
|
20230530,182400,15853915800,164000,164000,164000,164000,0
|
|
20230530,182300,15853915800,164000,164000,164000,164000,0
|
|
20230530,182200,15853915800,164000,164000,164000,164000,0
|
|
20230530,182100,15853915800,164000,164000,164000,164000,0
|
|
20230530,182000,15853915800,164000,164000,164000,164000,0
|
|
20230530,181900,15853915800,164000,164000,164000,164000,0
|
|
20230530,181800,15853915800,164000,164000,164000,164000,0
|
|
20230530,181700,15853915800,164000,164000,164000,164000,0
|
|
20230530,181600,15853915800,164000,164000,164000,164000,0
|
|
20230530,181500,15853915800,164000,164000,164000,164000,0
|
|
20230530,181400,15853915800,164000,164000,164000,164000,0
|
|
20230530,181300,15853915800,164000,164000,164000,164000,0
|
|
20230530,181200,15853915800,164000,164000,164000,164000,0
|
|
20230530,181100,15853915800,164000,164000,164000,164000,0
|
|
20230530,181000,15853915800,164000,164000,164000,164000,0
|
|
20230530,180900,15853915800,164000,164000,164000,164000,0
|
|
20230530,180800,15853915800,164000,164000,164000,164000,0
|
|
20230530,180700,15853915800,164000,164000,164000,164000,0
|
|
20230530,180600,15853915800,164000,164000,164000,164000,0
|
|
20230530,180500,15853915800,164000,164000,164000,164000,0
|
|
20230530,180400,15853915800,164000,164000,164000,164000,0
|
|
20230530,180300,15853915800,164000,164000,164000,164000,0
|
|
20230530,180200,15853915800,164000,164000,164000,164000,0
|
|
20230530,180100,15853915800,164000,164000,164000,164000,0
|
|
20230530,180000,15853915800,164000,164000,164000,164000,0
|
|
20230530,175900,15853915800,164000,164000,164000,164000,0
|
|
20230530,175800,15853915800,164000,164000,164000,164000,0
|
|
20230530,175700,15853915800,164000,164000,164000,164000,1397
|
|
20230530,175600,15853915800,164000,164000,164000,164000,0
|
|
20230530,175500,15853915800,164000,164000,164000,164000,0
|
|
20230530,175400,15853915800,164000,164000,164000,164000,0
|
|
20230530,175300,15853915800,164000,164000,164000,164000,0
|
|
20230530,175200,15853915800,164000,164000,164000,164000,0
|
|
20230530,175100,15853915800,164000,164000,164000,164000,0
|
|
20230530,175000,15853915800,164000,164000,164000,164000,0
|
|
20230530,174900,15853915800,164000,164000,164000,164000,0
|
|
20230530,174800,15853915800,164000,164000,164000,164000,0
|
|
20230530,174700,15853915800,164000,164000,164000,164000,0
|
|
20230530,174600,15853915800,164000,164000,164000,164000,0
|
|
20230530,174500,15853915800,164000,164000,164000,164000,0
|
|
20230530,174400,15853915800,164000,164000,164000,164000,0
|
|
20230530,174300,15853915800,164000,164000,164000,164000,0
|
|
20230530,174200,15853915800,164000,164000,164000,164000,0
|
|
20230530,174100,15853915800,164000,164000,164000,164000,0
|
|
20230530,174000,15853915800,164000,164000,164000,164000,0
|
|
20230530,173900,15853915800,164000,164000,164000,164000,0
|
|
20230530,173800,15853915800,164000,164000,164000,164000,0
|
|
20230530,173700,15853915800,164000,164000,164000,164000,0
|
|
20230530,173600,15853915800,164000,164000,164000,164000,0
|
|
20230530,173500,15853915800,164000,164000,164000,164000,0
|
|
20230530,173400,15853915800,164000,164000,164000,164000,0
|
|
20230530,173300,15853915800,164000,164000,164000,164000,0
|
|
20230530,173200,15853915800,164000,164000,164000,164000,0
|
|
20230530,173100,15853915800,164000,164000,164000,164000,0
|
|
20230530,173000,15853915800,164000,164000,164000,164000,0
|
|
20230530,172900,15853915800,164000,164000,164000,164000,0
|
|
20230530,172800,15853915800,164000,164000,164000,164000,0
|
|
20230530,172700,15853915800,164000,164000,164000,164000,1397
|
|
20230530,172600,15853915800,164000,164000,164000,164000,0
|
|
20230530,172500,15853915800,164000,164000,164000,164000,0
|
|
20230530,172400,15853915800,164000,164000,164000,164000,0
|
|
20230530,172300,15853915800,164000,164000,164000,164000,0
|
|
20230530,172200,15853915800,164000,164000,164000,164000,0
|
|
20230530,172100,15853915800,164000,164000,164000,164000,0
|
|
20230530,172000,15853915800,164000,164000,164000,164000,0
|
|
20230530,171900,15853915800,164000,164000,164000,164000,0
|
|
20230530,171800,15853915800,164000,164000,164000,164000,0
|
|
20230530,171700,15853915800,164000,164000,164000,164000,0
|
|
20230530,171600,15853915800,164000,164000,164000,164000,0
|
|
20230530,171500,15853915800,164000,164000,164000,164000,0
|
|
20230530,171400,15853915800,164000,164000,164000,164000,0
|
|
20230530,171300,15853915800,164000,164000,164000,164000,0
|
|
20230530,171200,15853915800,164000,164000,164000,164000,0
|
|
20230530,171100,15853915800,164000,164000,164000,164000,0
|
|
20230530,171000,15853915800,164000,164000,164000,164000,0
|
|
20230530,170900,15853915800,164000,164000,164000,164000,0
|
|
20230530,170800,15853915800,164000,164000,164000,164000,0
|
|
20230530,170700,15853915800,164000,164000,164000,164000,0
|
|
20230530,170600,15853915800,164000,164000,164000,164000,0
|
|
20230530,170500,15853915800,164000,164000,164000,164000,0
|
|
20230530,170400,15853915800,164000,164000,164000,164000,0
|
|
20230530,170300,15853915800,164000,164000,164000,164000,0
|
|
20230530,170200,15853915800,164000,164000,164000,164000,0
|
|
20230530,170100,15853915800,164000,164000,164000,164000,0
|
|
20230530,170000,15853915800,164000,164000,164000,164000,0
|
|
20230530,165900,15853915800,164000,164000,164000,164000,0
|
|
20230530,165800,15853915800,164000,164000,164000,164000,0
|
|
20230530,165700,15853915800,164000,164000,164000,164000,1397
|
|
20230530,165600,15853915800,164000,164000,164000,164000,0
|
|
20230530,165500,15853915800,164000,164000,164000,164000,0
|
|
20230530,165400,15853915800,164000,164000,164000,164000,0
|
|
20230530,165300,15853915800,164000,164000,164000,164000,0
|
|
20230530,165200,15853915800,164000,164000,164000,164000,0
|
|
20230530,165100,15853915800,164000,164000,164000,164000,0
|
|
20230530,165000,15853915800,164000,164000,164000,164000,0
|
|
20230530,164900,15853915800,164000,164000,164000,164000,0
|
|
20230530,164800,15853915800,164000,164000,164000,164000,0
|
|
20230530,164700,15853915800,164000,164000,164000,164000,0
|
|
20230530,164600,15853915800,164000,164000,164000,164000,0
|
|
20230530,164500,15853915800,164000,164000,164000,164000,0
|
|
20230530,164400,15853915800,164000,164000,164000,164000,0
|
|
20230530,164300,15853915800,164000,164000,164000,164000,0
|
|
20230530,164200,15853915800,164000,164000,164000,164000,0
|
|
20230530,164100,15853915800,164000,164000,164000,164000,0
|
|
20230530,164000,15853915800,164000,164000,164000,164000,0
|
|
20230530,163900,15853915800,164000,164000,164000,164000,0
|
|
20230530,163800,15853915800,164000,164000,164000,164000,0
|
|
20230530,163700,15853915800,164000,164000,164000,164000,0
|
|
20230530,163600,15853915800,164000,164000,164000,164000,0
|
|
20230530,163500,15853915800,164000,164000,164000,164000,0
|
|
20230530,163400,15853915800,164000,164000,164000,164000,0
|
|
20230530,163300,15853915800,164000,164000,164000,164000,0
|
|
20230530,163200,15853915800,164000,164000,164000,164000,0
|
|
20230530,163100,15853915800,164000,164000,164000,164000,0
|
|
20230530,163000,15853915800,164000,164000,164000,164000,0
|
|
20230530,162900,15853915800,164000,164000,164000,164000,0
|
|
20230530,162800,15853915800,164000,164000,164000,164000,0
|
|
20230530,162700,15853915800,164000,164000,164000,164000,1397
|
|
20230530,162600,15853915800,164000,164000,164000,164000,0
|
|
20230530,162500,15853915800,164000,164000,164000,164000,0
|
|
20230530,162400,15853915800,164000,164000,164000,164000,0
|
|
20230530,162300,15853915800,164000,164000,164000,164000,0
|
|
20230530,162200,15853915800,164000,164000,164000,164000,0
|
|
20230530,162100,15853915800,164000,164000,164000,164000,0
|
|
20230530,162000,15853915800,164000,164000,164000,164000,0
|
|
20230530,161900,15853915800,164000,164000,164000,164000,0
|
|
20230530,161800,15853915800,164000,164000,164000,164000,0
|
|
20230530,161700,15853915800,164000,164000,164000,164000,0
|
|
20230530,161600,15853915800,164000,164000,164000,164000,0
|
|
20230530,161500,15853915800,164000,164000,164000,164000,0
|
|
20230530,161400,15853915800,164000,164000,164000,164000,0
|
|
20230530,161300,15853915800,164000,164000,164000,164000,0
|
|
20230530,161200,15853915800,164000,164000,164000,164000,0
|
|
20230530,161100,15853915800,164000,164000,164000,164000,0
|
|
20230530,161000,15853915800,164000,164000,164000,164000,0
|
|
20230530,160900,15853915800,164000,164000,164000,164000,0
|
|
20230530,160800,15853915800,164000,164000,164000,164000,0
|
|
20230530,160700,15853915800,164000,164000,164000,164000,0
|
|
20230530,160600,15853915800,164000,164000,164000,164000,0
|
|
20230530,160500,15853915800,164000,164000,164000,164000,0
|
|
20230530,160400,15853915800,164000,164000,164000,164000,0
|
|
20230530,160300,15853915800,164000,164000,164000,164000,0
|
|
20230530,160200,15853915800,164000,164000,164000,164000,0
|
|
20230530,160100,15853915800,164000,164000,164000,164000,0
|
|
20230530,160000,15853915800,164000,164000,164000,164000,0
|
|
20230530,155900,15853915800,164000,164000,164000,164000,0
|
|
20230530,155800,15853915800,164000,164000,164000,164000,0
|
|
20230530,155700,15853915800,164000,164000,164000,164000,1397
|
|
20230530,155600,15853915800,164000,164000,164000,164000,0
|
|
20230530,155500,15853915800,164000,164000,164000,164000,0
|
|
20230530,155400,15853915800,164000,164000,164000,164000,0
|
|
20230530,155300,15853915800,164000,164000,164000,164000,0
|
|
20230530,155200,15853915800,164000,164000,164000,164000,0
|
|
20230530,155100,15853915800,164000,164000,164000,164000,0
|
|
20230530,155000,15853915800,164000,164000,164000,164000,0
|
|
20230530,154900,15853915800,164000,164000,164000,164000,0
|
|
20230530,154800,15853915800,164000,164000,164000,164000,0
|
|
20230530,154700,15853915800,164000,164000,164000,164000,0
|
|
20230530,154600,15853915800,164000,164000,164000,164000,0
|
|
20230530,154500,15853915800,164000,164000,164000,164000,0
|
|
20230530,154400,15853915800,164000,164000,164000,164000,0
|
|
20230530,154300,15853915800,164000,164000,164000,164000,0
|
|
20230530,154200,15853915800,164000,164000,164000,164000,0
|
|
20230530,154100,15853915800,164000,164000,164000,164000,0
|
|
20230530,154000,15853915800,164000,164000,164000,164000,0
|
|
20230530,153900,15853915800,164000,164000,164000,164000,0
|
|
20230530,153800,15853915800,164000,164000,164000,164000,0
|
|
20230530,153700,15853915800,164000,164000,164000,164000,0
|
|
20230530,153600,15853915800,164000,164000,164000,164000,0
|
|
20230530,153500,15853915800,164000,164000,164000,164000,0
|
|
20230530,153400,15853915800,164000,164000,164000,164000,0
|
|
20230530,153300,15853915800,164000,164000,164000,164000,0
|
|
20230530,153200,15853915800,164000,164000,164000,164000,0
|
|
20230530,153100,15853915800,164000,164000,164000,164000,0
|
|
20230530,153000,15853915800,164000,164000,164000,164000,1397
|
|
20230530,152900,15624807800,163500,163500,163500,163500,0
|
|
20230530,152800,15624807800,163500,163500,163500,163500,0
|
|
20230530,152700,15624807800,163500,163500,163500,163500,0
|
|
20230530,152600,15624807800,163500,163500,163500,163500,0
|
|
20230530,152500,15624807800,163500,163500,163500,163500,0
|
|
20230530,152400,15624807800,163500,163500,163500,163500,0
|
|
20230530,152300,15624807800,163500,163500,163500,163500,0
|
|
20230530,152200,15624807800,163500,163500,163500,163500,0
|
|
20230530,152100,15624807800,163500,163500,163500,163500,0
|
|
20230530,152000,15624807800,163500,163500,163500,163500,0
|
|
20230530,151900,15624807800,163500,163400,163600,163300,151
|
|
20230530,151800,15600108000,163300,163300,163500,163300,124
|
|
20230530,151700,15579845300,163400,163500,163600,163300,129
|
|
20230530,151600,15558759200,163300,163500,163600,163300,325
|
|
20230530,151500,15505636900,163500,163600,163600,163500,185
|
|
20230530,151400,15475387200,163600,163600,163600,163500,170
|
|
20230530,151300,15447584200,163500,163500,163600,163500,232
|
|
20230530,151200,15409647400,163500,163500,163500,163400,153
|
|
20230530,151100,15384637700,163500,163500,163500,163400,162
|
|
20230530,151000,15358157400,163500,163400,163500,163400,101
|
|
20230530,150900,15341645800,163500,163600,163600,163400,228
|
|
20230530,150800,15304369200,163600,163600,163600,163400,239
|
|
20230530,150700,15265289600,163600,163500,163600,163400,146
|
|
20230530,150600,15241419500,163500,163500,163500,163400,202
|
|
20230530,150500,15208396100,163500,163500,163500,163400,78
|
|
20230530,150400,15195646700,163500,163500,163500,163400,168
|
|
20230530,150300,15168189900,163400,163500,163500,163400,114
|
|
20230530,150200,15149556200,163400,163500,163500,163400,105
|
|
20230530,150100,15132396200,163400,163400,163500,163400,94
|
|
20230530,150000,15117031900,163500,163400,163500,163300,141
|
|
20230530,145900,15093992300,163400,163500,163500,163300,149
|
|
20230530,145800,15069642700,163400,163500,163500,163400,121
|
|
20230530,145700,15049860800,163400,163500,163600,163400,324
|
|
20230530,145600,14996887800,163400,163400,163500,163400,71
|
|
20230530,145500,14985283000,163500,163400,163500,163400,132
|
|
20230530,145400,14963706900,163500,163400,163500,163400,44
|
|
20230530,145300,14956514600,163400,163500,163600,163400,224
|
|
20230530,145200,14919893900,163600,163500,163600,163400,133
|
|
20230530,145100,14898148200,163400,163400,163600,163400,138
|
|
20230530,145000,14875587600,163400,163500,163600,163400,296
|
|
20230530,144900,14827194300,163400,163400,163500,163300,75
|
|
20230530,144800,14814938600,163400,163500,163600,163400,216
|
|
20230530,144700,14779627100,163500,163400,163500,163300,45
|
|
20230530,144600,14772272900,163300,163200,163500,163200,177
|
|
20230530,144500,14743372500,163200,163200,163400,163200,120
|
|
20230530,144400,14723772400,163300,163100,163300,163100,62
|
|
20230530,144300,14713654900,163200,163400,163400,163000,215
|
|
20230530,144200,14678584100,163400,163200,163400,163100,128
|
|
20230530,144100,14657689600,163100,163300,163400,163100,109
|
|
20230530,144000,14639893000,163300,163200,163300,162900,154
|
|
20230530,143900,14614773000,163200,162900,163300,162900,247
|
|
20230530,143800,14574501300,162900,163300,163300,162900,341
|
|
20230530,143700,14518904000,163300,163500,163500,163300,331
|
|
20230530,143600,14464839900,163400,163600,163600,163400,119
|
|
20230530,143500,14445385600,163600,163600,163600,163500,110
|
|
20230530,143400,14427397000,163600,163500,163600,163500,241
|
|
20230530,143300,14387989600,163500,163500,163500,163400,55
|
|
20230530,143200,14378999400,163500,163400,163500,163400,70
|
|
20230530,143100,14367558200,163500,163500,163500,163400,91
|
|
20230530,143000,14352683000,163500,163600,163600,163400,277
|
|
20230530,142900,14307413700,163600,163500,163600,163400,165
|
|
20230530,142800,14280437600,163500,163500,163600,163500,162
|
|
20230530,142700,14253947900,163600,163500,163600,163500,93
|
|
20230530,142600,14238738200,163500,163500,163600,163400,72
|
|
20230530,142500,14226967700,163500,163500,163500,163400,38
|
|
20230530,142400,14220756200,163500,163500,163500,163400,184
|
|
20230530,142300,14190685200,163600,163600,163700,163400,365
|
|
20230530,142200,14130981200,163600,163500,163600,163500,76
|
|
20230530,142100,14118553000,163500,163500,163600,163400,134
|
|
20230530,142000,14096647200,163500,163500,163600,163500,188
|
|
20230530,141900,14065904000,163500,163500,163600,163400,125
|
|
20230530,141800,14045466700,163500,163400,163500,163400,78
|
|
20230530,141700,14032720100,163500,163500,163500,163300,54
|
|
20230530,141600,14023896200,163400,163500,163500,163400,74
|
|
20230530,141500,14011800500,163400,163500,163500,163400,167
|
|
20230530,141400,13984509700,163500,163500,163500,163400,65
|
|
20230530,141300,13973885300,163500,163500,163600,163300,221
|
|
20230530,141200,13937756300,163600,163500,163600,163500,119
|
|
20230530,141100,13918295000,163500,163500,163600,163500,126
|
|
20230530,141000,13897693000,163500,163500,163500,163400,47
|
|
20230530,140900,13890010600,163500,163400,163600,163400,188
|
|
20230530,140800,13859271800,163400,163500,163500,163400,62
|
|
20230530,140700,13849138200,163500,163500,163500,163400,86
|
|
20230530,140600,13835081500,163500,163500,163500,163400,92
|
|
20230530,140500,13820041400,163400,163500,163500,163400,85
|
|
20230530,140400,13806149700,163500,163400,163500,163400,19
|
|
20230530,140300,13803043700,163500,163400,163500,163400,23
|
|
20230530,140200,13799283900,163400,163500,163500,163400,131
|
|
20230530,140100,13777872900,163500,163500,163500,163500,138
|
|
20230530,140000,13755309900,163500,163500,163500,163400,59
|
|
20230530,135900,13745666300,163500,163500,163500,163400,108
|
|
20230530,135800,13728013100,163500,163500,163600,163400,147
|
|
20230530,135700,13703978000,163500,163400,163500,163400,52
|
|
20230530,135600,13695478000,163500,163400,163500,163300,54
|
|
20230530,135500,13686654300,163400,163400,163500,163400,93
|
|
20230530,135400,13671451500,163400,163300,163400,163300,45
|
|
20230530,135300,13664101300,163300,163400,163400,163200,127
|
|
20230530,135200,13643363500,163400,163300,163500,163300,188
|
|
20230530,135100,13612656100,163300,163500,163500,163300,315
|
|
20230530,135000,13561195200,163400,163400,163400,163400,52
|
|
20230530,134900,13552698400,163400,163500,163500,163300,175
|
|
20230530,134800,13524107600,163500,163500,163600,163400,72
|
|
20230530,134700,13512336600,163600,163500,163600,163500,121
|
|
20230530,134600,13492551000,163500,163500,163600,163500,179
|
|
20230530,134500,13463278700,163600,163500,163700,163500,89
|
|
20230530,134400,13448719000,163500,163600,163700,163500,204
|
|
20230530,134300,13415356200,163600,163600,163600,163500,126
|
|
20230530,134200,13394745800,163500,163600,163600,163500,148
|
|
20230530,134100,13370535900,163600,163600,163700,163600,150
|
|
20230530,134000,13345991600,163600,163600,163700,163600,157
|
|
20230530,133900,13320302700,163700,163700,163700,163600,99
|
|
20230530,133800,13304097000,163600,163500,163700,163400,215
|
|
20230530,133700,13268934400,163500,163500,163600,163500,104
|
|
20230530,133600,13251925700,163600,163600,163600,163500,92
|
|
20230530,133500,13236874900,163500,163500,163600,163400,93
|
|
20230530,133400,13221671900,163400,163500,163600,163400,108
|
|
20230530,133300,13204013800,163500,163500,163600,163500,82
|
|
20230530,133200,13190604500,163500,163600,163700,163500,119
|
|
20230530,133100,13171139200,163600,163500,163600,163400,77
|
|
20230530,133000,13158551100,163300,163400,163500,163300,136
|
|
20230530,132900,13136331000,163500,163600,163700,163400,81
|
|
20230530,132800,13123087400,163500,163500,163600,163500,59
|
|
20230530,132700,13113439200,163600,163700,163700,163600,177
|
|
20230530,132600,13084477800,163700,163600,163800,163500,248
|
|
20230530,132500,13043898200,163600,163600,163700,163600,171
|
|
20230530,132400,13015907800,163600,163700,163800,163600,460
|
|
20230530,132300,12940620800,163700,163600,163700,163500,81
|
|
20230530,132200,12927370000,163500,163600,163600,163500,53
|
|
20230530,132100,12918701700,163500,163600,163700,163500,176
|
|
20230530,132000,12889912900,163500,163400,163500,163300,89
|
|
20230530,131900,12875367000,163300,163500,163600,163100,188
|
|
20230530,131800,12844665900,163500,163600,163700,163500,233
|
|
20230530,131700,12806558100,163700,163700,163900,163700,357
|
|
20230530,131600,12748103500,163600,163600,163700,163600,90
|
|
20230530,131500,12733377300,163600,163300,163600,163300,49
|
|
20230530,131400,12725370200,163400,163700,163700,163400,132
|
|
20230530,131300,12703794200,163600,163600,163700,163400,223
|
|
20230530,131200,12667321800,163800,163700,163900,163600,64
|
|
20230530,131100,12656844000,163700,163800,163900,163600,133
|
|
20230530,131000,12635065200,163800,163600,163800,163500,164
|
|
20230530,130900,12608225900,163500,163300,163600,163300,88
|
|
20230530,130800,12593840100,163300,163800,163900,163200,316
|
|
20230530,130700,12542161600,163900,164100,164100,163900,73
|
|
20230530,130600,12530190300,163900,163900,164100,163900,88
|
|
20230530,130500,12515758900,163900,164400,164400,163800,230
|
|
20230530,130400,12478009000,164400,164200,164500,164200,114
|
|
20230530,130300,12459272900,164200,164300,164400,164100,133
|
|
20230530,130200,12437431200,164300,164400,164500,164300,140
|
|
20230530,130100,12414423800,164400,164400,164500,164400,52
|
|
20230530,130000,12405874200,164400,164500,164600,164400,89
|
|
20230530,125900,12391238200,164500,164700,164700,164500,94
|
|
20230530,125800,12375767800,164800,164900,164900,164800,39
|
|
20230530,125700,12369339600,164800,164700,164800,164700,60
|
|
20230530,125600,12359455300,164700,164900,164900,164700,62
|
|
20230530,125500,12349241700,164900,164700,164900,164700,63
|
|
20230530,125400,12338861300,164800,164700,164800,164600,65
|
|
20230530,125300,12328155500,164700,164800,164900,164700,111
|
|
20230530,125200,12309870400,164800,165000,165000,164700,133
|
|
20230530,125100,12287948500,165100,165000,165100,164900,98
|
|
20230530,125000,12271778500,165000,164800,165200,164800,107
|
|
20230530,124900,12254131000,164800,164800,164900,164700,117
|
|
20230530,124800,12234847300,164800,164500,164800,164300,72
|
|
20230530,124700,12222996100,164400,164500,164600,164400,39
|
|
20230530,124600,12216581100,164400,164500,164600,164400,58
|
|
20230530,124500,12207042600,164500,164500,164600,164500,56
|
|
20230530,124400,12197827900,164600,164400,164600,164400,57
|
|
20230530,124300,12188452500,164400,164500,164500,164300,50
|
|
20230530,124200,12180231500,164500,164400,164500,164400,45
|
|
20230530,124100,12172830700,164400,164400,164500,164400,18
|
|
20230530,124000,12169871400,164400,164500,164500,164200,85
|
|
20230530,123900,12155904700,164500,164400,164500,164300,201
|
|
20230530,123800,12122870200,164200,164300,164400,164200,160
|
|
20230530,123700,12096584400,164200,164300,164300,164100,71
|
|
20230530,123600,12084925800,164200,164400,164400,164200,131
|
|
20230530,123500,12063406600,164300,164200,164400,164200,44
|
|
20230530,123400,12056175500,164100,163700,164300,163700,151
|
|
20230530,123300,12031425000,164500,164300,164600,163700,319
|
|
20230530,123200,11979093500,164300,164500,164500,164100,182
|
|
20230530,123100,11949195400,164600,164600,164600,164600,47
|
|
20230530,123000,11941459200,164500,164600,164700,164500,76
|
|
20230530,122900,11928950700,164500,164700,164800,164500,37
|
|
20230530,122800,11922860500,164700,164600,164700,164600,62
|
|
20230530,122700,11912652900,164600,164700,164700,164600,62
|
|
20230530,122600,11902444200,164700,164500,164700,164500,68
|
|
20230530,122500,11891253000,164400,164500,164500,164400,36
|
|
20230530,122400,11885332900,164600,164500,164600,164500,111
|
|
20230530,122300,11867063500,164400,164100,164500,164100,99
|
|
20230530,122200,11850799600,164100,164800,164800,164100,62
|
|
20230530,122100,11840612000,164800,164100,164800,164100,174
|
|
20230530,122000,11812006200,164100,164000,164300,164000,169
|
|
20230530,121900,11784284100,164000,164800,164800,164000,308
|
|
20230530,121800,11733631700,164800,164900,165000,164800,107
|
|
20230530,121700,11715993300,164900,165100,165100,164900,74
|
|
20230530,121600,11703784700,165200,165300,165400,165200,64
|
|
20230530,121500,11693207600,165200,165200,165200,165100,58
|
|
20230530,121400,11683630600,165100,165100,165200,165100,43
|
|
20230530,121300,11676529800,165200,165400,165400,165200,60
|
|
20230530,121200,11666611000,165400,165400,165400,165200,34
|
|
20230530,121100,11660990300,165300,165100,166000,165100,136
|
|
20230530,121000,11638501200,165000,165100,165200,165000,95
|
|
20230530,120900,11622816900,165100,165200,165200,165000,60
|
|
20230530,120800,11612915400,165100,165000,165200,165000,88
|
|
20230530,120700,11598387800,165100,165000,165100,165000,79
|
|
20230530,120600,11585349900,165000,165200,165300,165000,94
|
|
20230530,120500,11569828700,165200,165100,165300,165100,77
|
|
20230530,120400,11557108300,164900,165600,165600,164800,850
|
|
20230530,120300,11416511100,165600,165600,165800,165600,54
|
|
20230530,120200,11407566700,165600,165700,165700,165500,91
|
|
20230530,120100,11392497400,165500,165700,165800,165500,101
|
|
20230530,120000,11375771000,165800,165500,165800,165500,42
|
|
20230530,115900,11368814200,165600,165600,165700,165600,78
|
|
20230530,115800,11355896900,165500,165700,165800,165500,38
|
|
20230530,115700,11349603500,165700,165600,165700,165600,45
|
|
20230530,115600,11342149000,165700,165500,165700,165500,117
|
|
20230530,115500,11322777200,165500,165500,165700,165500,118
|
|
20230530,115400,11303238700,165600,165900,166200,165500,480
|
|
20230530,115300,11223718200,166000,166000,166000,165600,143
|
|
20230530,115200,11200004700,166100,166100,166300,166000,78
|
|
20230530,115100,11187048300,166000,166000,166100,166000,29
|
|
20230530,115000,11182233800,166000,165800,166100,165800,90
|
|
20230530,114900,11167307300,165800,166000,166100,165800,110
|
|
20230530,114800,11149053200,165900,165700,166000,165600,41
|
|
20230530,114700,11142258100,165800,165300,166000,165200,336
|
|
20230530,114600,11086642600,165200,165300,165400,165200,129
|
|
20230530,114500,11065312000,165200,165100,165400,165100,91
|
|
20230530,114400,11050278000,165100,165100,165200,165100,58
|
|
20230530,114300,11040701000,165100,165200,165200,165000,79
|
|
20230530,114200,11027658400,165100,165100,165200,165100,29
|
|
20230530,114100,11022869900,165200,165000,165200,165000,87
|
|
20230530,114000,11008502800,165100,165200,165200,164800,140
|
|
20230530,113900,10985402000,165200,165300,165300,165100,60
|
|
20230530,113800,10975490000,165300,165400,165500,165300,183
|
|
20230530,113700,10945216800,165400,165300,165400,165100,101
|
|
20230530,113600,10928523700,165200,165300,165400,165200,102
|
|
20230530,113500,10911665900,165400,165200,165400,165200,83
|
|
20230530,113400,10897944000,165200,165400,165400,164900,210
|
|
20230530,113300,10863269400,165400,165600,165600,165400,24
|
|
20230530,113200,10859299000,165700,165400,165700,165300,77
|
|
20230530,113100,10846563500,165400,165400,165400,165300,72
|
|
20230530,113000,10834658800,165300,165400,165500,165300,72
|
|
20230530,112900,10822752600,165300,165300,165400,165300,53
|
|
20230530,112800,10813991600,165300,165000,165400,165000,99
|
|
20230530,112700,10797642300,165000,165200,165200,164800,166
|
|
20230530,112600,10770261900,165200,165000,165300,165000,133
|
|
20230530,112500,10748297400,165100,165100,165200,164900,96
|
|
20230530,112400,10732452000,165200,165500,166100,165200,160
|
|
20230530,112300,10705971400,165500,165500,165700,165300,80
|
|
20230530,112200,10692735300,165500,166000,166000,165500,60
|
|
20230530,112100,10682799600,165400,165600,166000,165400,120
|
|
20230530,112000,10662926800,165500,165400,165500,165300,102
|
|
20230530,111900,10646059600,165400,165100,165500,165100,39
|
|
20230530,111800,10639610700,165300,165500,165500,165200,88
|
|
20230530,111700,10625058800,165400,165500,165500,165300,101
|
|
20230530,111600,10608351500,165300,165500,165500,165300,121
|
|
20230530,111500,10588333300,165600,165400,165600,165200,243
|
|
20230530,111400,10548144700,165400,165700,165800,165400,161
|
|
20230530,111300,10521476800,165800,165100,166000,165100,135
|
|
20230530,111200,10499112100,165000,164800,165200,164800,164
|
|
20230530,111100,10472054600,165000,165700,165700,165000,125
|
|
20230530,111000,10451388800,165700,165500,166000,165500,87
|
|
20230530,110900,10436970400,165500,165800,165800,165500,117
|
|
20230530,110800,10417596000,165800,165500,165800,164700,243
|
|
20230530,110700,10377423900,165600,165800,165800,164000,2834
|
|
20230530,110600,9910749700,165800,166500,166500,165700,257
|
|
20230530,110500,9868043900,166600,166900,166900,166600,105
|
|
20230530,110400,9850540200,166900,167300,167300,166800,289
|
|
20230530,110300,9802242200,167400,167300,167400,167200,52
|
|
20230530,110200,9793541000,167300,167400,167400,167200,430
|
|
20230530,110100,9721616800,167400,167500,167500,167400,63
|
|
20230530,110000,9711066100,167500,167200,167500,167200,134
|
|
20230530,105900,9688644000,167200,167300,167300,167100,102
|
|
20230530,105800,9671593000,167300,167600,167700,167300,542
|
|
20230530,105700,9580815700,167600,167700,167800,167500,227
|
|
20230530,105600,9542753100,167700,167500,167700,167500,102
|
|
20230530,105500,9525665200,167400,167700,167700,167400,524
|
|
20230530,105400,9437850000,167600,167700,167700,167400,571
|
|
20230530,105300,9342156000,167700,167600,167700,167600,142
|
|
20230530,105200,9318352600,167700,167600,167700,167500,178
|
|
20230530,105100,9288513600,167500,166900,167600,166900,322
|
|
20230530,105000,9234622800,167000,167700,167700,167000,170
|
|
20230530,104900,9206184700,167600,167300,167700,167300,186
|
|
20230530,104800,9175041700,167300,167500,167900,167300,228
|
|
20230530,104700,9136850900,167500,166700,167800,166600,258
|
|
20230530,104600,9093699300,166700,167900,167900,165900,416
|
|
20230530,104500,9024268800,167800,168100,168300,167500,408
|
|
20230530,104400,8955791100,168200,168500,168500,168100,258
|
|
20230530,104300,8912372700,168600,168600,168700,168500,293
|
|
20230530,104200,8862974800,168600,168300,168700,168300,386
|
|
20230530,104100,8797922900,168300,168100,168400,168100,103
|
|
20230530,104000,8780590600,168100,168400,168400,168100,261
|
|
20230530,103900,8736662200,168500,168200,168500,168200,308
|
|
20230530,103800,8684776700,168300,168200,168300,168100,176
|
|
20230530,103700,8655167700,168300,168400,168400,168200,324
|
|
20230530,103600,8600634400,168400,168200,168400,168200,261
|
|
20230530,103500,8556704100,168100,168000,168200,168000,144
|
|
20230530,103400,8532497500,168000,167900,168000,167900,273
|
|
20230530,103300,8486636500,167800,167400,167800,167400,292
|
|
20230530,103200,8437679300,167500,166600,167500,166600,532
|
|
20230530,103100,8348673100,166800,167300,167400,166500,227
|
|
20230530,103000,8310793900,167400,167500,167600,167400,344
|
|
20230530,102900,8253175300,167500,167500,167600,167500,592
|
|
20230530,102800,8154006500,167500,168200,168300,167400,1012
|
|
20230530,102700,7984259500,168200,168400,168400,168100,388
|
|
20230530,102600,7918977300,168400,167900,168400,167900,755
|
|
20230530,102500,7792075300,167900,167600,168000,167500,1880
|
|
20230530,102400,7476526400,167600,167600,167800,167500,1038
|
|
20230530,102300,7302519000,167500,167700,167700,167400,1012
|
|
20230530,102200,7132969900,167700,167400,167700,166900,1828
|
|
20230530,102100,6827217500,167300,167000,167300,167000,533
|
|
20230530,102000,6738135200,166900,166200,167000,166200,692
|
|
20230530,101900,6622800600,166200,166200,167200,166000,2793
|
|
20230530,101800,6157018100,166200,165600,166200,165600,1361
|
|
20230530,101700,5931157400,165600,164700,165700,164700,2879
|
|
20230530,101600,5455897600,164800,164700,164800,164700,233
|
|
20230530,101500,5417505000,164800,164700,164800,164600,250
|
|
20230530,101400,5376313400,164800,164600,164800,164600,238
|
|
20230530,101300,5337119600,164600,164500,164700,164500,278
|
|
20230530,101200,5291367900,164700,164600,164700,164200,310
|
|
20230530,101100,5240378100,164500,164400,164600,164400,317
|
|
20230530,101000,5188249500,164300,164400,164400,164300,265
|
|
20230530,100900,5144694900,164300,164400,164400,164000,228
|
|
20230530,100800,5107248400,164300,164400,164500,164200,269
|
|
20230530,100700,5063031500,164600,164800,164900,164400,850
|
|
20230530,100600,4923027900,164700,164400,164800,164400,452
|
|
20230530,100500,4848614600,164400,164100,164500,164000,924
|
|
20230530,100400,4696833000,164000,163900,164000,163800,1556
|
|
20230530,100300,4441692600,163800,163800,163900,163700,293
|
|
20230530,100200,4393702900,163800,163500,163800,163500,480
|
|
20230530,100100,4315154500,163600,163400,163600,163400,167
|
|
20230530,100000,4287841000,163500,163300,163500,163200,839
|
|
20230530,095900,4150739700,163300,163000,163300,162900,739
|
|
20230530,095800,4030243400,163000,162900,163000,162900,82
|
|
20230530,095700,4016881000,162900,162900,163000,162800,112
|
|
20230530,095600,3998636800,162800,162900,163000,162800,167
|
|
20230530,095500,3971433100,162900,162900,163000,162800,289
|
|
20230530,095400,3924352600,162900,162900,163000,162900,144
|
|
20230530,095300,3900891200,162800,162500,163000,162500,424
|
|
20230530,095200,3831838900,162600,162400,162600,162400,150
|
|
20230530,095100,3807467000,162300,162100,162400,162100,211
|
|
20230530,095000,3773243600,162100,162100,162100,162000,206
|
|
20230530,094900,3739851800,162000,161800,162000,161700,168
|
|
20230530,094800,3712653500,161700,161700,161800,161600,93
|
|
20230530,094700,3697616100,161700,162100,162100,161600,243
|
|
20230530,094600,3658297100,162100,161600,162100,161600,370
|
|
20230530,094500,3598445600,161700,162200,162200,161700,507
|
|
20230530,094400,3516321600,162200,162900,162900,162200,530
|
|
20230530,094300,3430146600,162900,162900,163000,162800,153
|
|
20230530,094200,3405219100,162900,162800,163000,162800,196
|
|
20230530,094100,3373291800,162900,162800,162900,162800,399
|
|
20230530,094000,3308324300,162800,163000,163100,162800,437
|
|
20230530,093900,3237100600,163000,163100,163100,162700,322
|
|
20230530,093800,3184633900,163100,162200,163300,162200,661
|
|
20230530,093700,3076993800,162200,162500,162500,162100,475
|
|
20230530,093600,2999903100,162600,162800,163000,162400,917
|
|
20230530,093500,2850660300,162800,162900,164100,162500,2200
|
|
20230530,093400,2491840200,162700,160000,163000,159900,4085
|
|
20230530,093300,1836123600,160000,159800,160000,159800,736
|
|
20230530,093200,1718413600,159800,159300,159900,159200,1593
|
|
20230530,093100,1464295800,159200,159000,159300,159000,348
|
|
20230530,093000,1408908200,159000,158700,159000,158700,228
|
|
20230530,092900,1372662900,158600,158900,158900,158500,138
|
|
20230530,092800,1350765500,158800,158800,158900,158800,111
|
|
20230530,092700,1333132200,158800,158400,158800,158300,84
|
|
20230530,092600,1319813300,158200,158200,158200,158100,47
|
|
20230530,092500,1312380200,158200,158800,158900,158200,154
|
|
20230530,092400,1287951000,158700,158000,158800,158000,57
|
|
20230530,092300,1278921100,158100,158500,158500,158000,73
|
|
20230530,092200,1267368400,158600,158500,158700,158500,118
|
|
20230530,092100,1248656200,158300,158700,158700,158200,86
|
|
20230530,092000,1235043600,158300,158200,158700,158000,97
|
|
20230530,091900,1219686900,157800,157900,157900,157700,248
|
|
20230530,091800,1180551100,157900,158000,158000,157700,148
|
|
20230530,091700,1157190700,158000,157500,158000,157500,204
|
|
20230530,091600,1124989500,157500,157700,157800,157400,242
|
|
20230530,091500,1086862600,157800,158000,158000,157800,119
|
|
20230530,091400,1068072700,158000,158500,158600,158000,456
|
|
20230530,091300,995925900,158500,159100,159100,158500,691
|
|
20230530,091200,886161200,159200,158800,159500,158800,1081
|
|
20230530,091100,714231500,158800,158200,158800,158200,1219
|
|
20230530,091000,520920200,158100,158100,158200,158000,199
|
|
20230530,090900,489445700,158000,158100,158100,158000,146
|
|
20230530,090800,466371000,158100,158000,158100,158000,49
|
|
20230530,090700,458626800,158000,157900,158100,157900,257
|
|
20230530,090600,418017000,157900,157100,157900,157100,204
|
|
20230530,090500,385884900,157100,157500,157500,157100,290
|
|
20230530,090400,340287700,157500,156900,157700,156900,205
|
|
20230530,090300,308030200,156900,156900,157100,156700,644
|
|
20230530,090200,206915300,156800,156900,157100,156800,209
|
|
20230530,090100,174101500,157100,157600,158200,157100,315
|
|
20230530,090000,124510100,158200,159000,159000,157600,785
|