759 lines
41 KiB
CSV
759 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,213600,97504701800,27300,27300,27300,27300,176080
|
|
20230531,213500,97504701800,27300,27300,27300,27300,0
|
|
20230531,213400,97504701800,27300,27300,27300,27300,0
|
|
20230531,213300,97504701800,27300,27300,27300,27300,0
|
|
20230531,213200,97504701800,27300,27300,27300,27300,0
|
|
20230531,213100,97504701800,27300,27300,27300,27300,0
|
|
20230531,213000,97504701800,27300,27300,27300,27300,0
|
|
20230531,212900,97504701800,27300,27300,27300,27300,0
|
|
20230531,212800,97504701800,27300,27300,27300,27300,0
|
|
20230531,212700,97504701800,27300,27300,27300,27300,0
|
|
20230531,212600,97504701800,27300,27300,27300,27300,0
|
|
20230531,212500,97504701800,27300,27300,27300,27300,0
|
|
20230531,212400,97504701800,27300,27300,27300,27300,0
|
|
20230531,212300,97504701800,27300,27300,27300,27300,0
|
|
20230531,212200,97504701800,27300,27300,27300,27300,0
|
|
20230531,212100,97504701800,27300,27300,27300,27300,0
|
|
20230531,212000,97504701800,27300,27300,27300,27300,0
|
|
20230531,211900,97504701800,27300,27300,27300,27300,0
|
|
20230531,211800,97504701800,27300,27300,27300,27300,0
|
|
20230531,211700,97504701800,27300,27300,27300,27300,0
|
|
20230531,211600,97504701800,27300,27300,27300,27300,0
|
|
20230531,211500,97504701800,27300,27300,27300,27300,0
|
|
20230531,211400,97504701800,27300,27300,27300,27300,0
|
|
20230531,211300,97504701800,27300,27300,27300,27300,0
|
|
20230531,211200,97504701800,27300,27300,27300,27300,0
|
|
20230531,211100,97504701800,27300,27300,27300,27300,0
|
|
20230531,211000,97504701800,27300,27300,27300,27300,0
|
|
20230531,210900,97504701800,27300,27300,27300,27300,0
|
|
20230531,210800,97504701800,27300,27300,27300,27300,0
|
|
20230531,210700,97504701800,27300,27300,27300,27300,0
|
|
20230531,210600,97504701800,27300,27300,27300,27300,176080
|
|
20230531,210500,97504701800,27300,27300,27300,27300,0
|
|
20230531,210400,97504701800,27300,27300,27300,27300,0
|
|
20230531,210300,97504701800,27300,27300,27300,27300,0
|
|
20230531,210200,97504701800,27300,27300,27300,27300,0
|
|
20230531,210100,97504701800,27300,27300,27300,27300,0
|
|
20230531,210000,97504701800,27300,27300,27300,27300,0
|
|
20230531,205900,97504701800,27300,27300,27300,27300,0
|
|
20230531,205800,97504701800,27300,27300,27300,27300,0
|
|
20230531,205700,97504701800,27300,27300,27300,27300,0
|
|
20230531,205600,97504701800,27300,27300,27300,27300,0
|
|
20230531,205500,97504701800,27300,27300,27300,27300,0
|
|
20230531,205400,97504701800,27300,27300,27300,27300,0
|
|
20230531,205300,97504701800,27300,27300,27300,27300,0
|
|
20230531,205200,97504701800,27300,27300,27300,27300,0
|
|
20230531,205100,97504701800,27300,27300,27300,27300,0
|
|
20230531,205000,97504701800,27300,27300,27300,27300,0
|
|
20230531,204900,97504701800,27300,27300,27300,27300,0
|
|
20230531,204800,97504701800,27300,27300,27300,27300,0
|
|
20230531,204700,97504701800,27300,27300,27300,27300,0
|
|
20230531,204600,97504701800,27300,27300,27300,27300,0
|
|
20230531,204500,97504701800,27300,27300,27300,27300,0
|
|
20230531,204400,97504701800,27300,27300,27300,27300,0
|
|
20230531,204300,97504701800,27300,27300,27300,27300,0
|
|
20230531,204200,97504701800,27300,27300,27300,27300,0
|
|
20230531,204100,97504701800,27300,27300,27300,27300,0
|
|
20230531,204000,97504701800,27300,27300,27300,27300,0
|
|
20230531,203900,97504701800,27300,27300,27300,27300,0
|
|
20230531,203800,97504701800,27300,27300,27300,27300,0
|
|
20230531,203700,97504701800,27300,27300,27300,27300,0
|
|
20230531,203600,97504701800,27300,27300,27300,27300,176080
|
|
20230531,203500,97504701800,27300,27300,27300,27300,0
|
|
20230531,203400,97504701800,27300,27300,27300,27300,0
|
|
20230531,203300,97504701800,27300,27300,27300,27300,0
|
|
20230531,203200,97504701800,27300,27300,27300,27300,0
|
|
20230531,203100,97504701800,27300,27300,27300,27300,0
|
|
20230531,203000,97504701800,27300,27300,27300,27300,0
|
|
20230531,202900,97504701800,27300,27300,27300,27300,0
|
|
20230531,202800,97504701800,27300,27300,27300,27300,0
|
|
20230531,202700,97504701800,27300,27300,27300,27300,0
|
|
20230531,202600,97504701800,27300,27300,27300,27300,0
|
|
20230531,202500,97504701800,27300,27300,27300,27300,0
|
|
20230531,202400,97504701800,27300,27300,27300,27300,0
|
|
20230531,202300,97504701800,27300,27300,27300,27300,0
|
|
20230531,202200,97504701800,27300,27300,27300,27300,0
|
|
20230531,202100,97504701800,27300,27300,27300,27300,0
|
|
20230531,202000,97504701800,27300,27300,27300,27300,0
|
|
20230531,201900,97504701800,27300,27300,27300,27300,0
|
|
20230531,201800,97504701800,27300,27300,27300,27300,0
|
|
20230531,201700,97504701800,27300,27300,27300,27300,0
|
|
20230531,201600,97504701800,27300,27300,27300,27300,0
|
|
20230531,201500,97504701800,27300,27300,27300,27300,0
|
|
20230531,201400,97504701800,27300,27300,27300,27300,0
|
|
20230531,201300,97504701800,27300,27300,27300,27300,0
|
|
20230531,201200,97504701800,27300,27300,27300,27300,0
|
|
20230531,201100,97504701800,27300,27300,27300,27300,0
|
|
20230531,201000,97504701800,27300,27300,27300,27300,0
|
|
20230531,200900,97504701800,27300,27300,27300,27300,0
|
|
20230531,200800,97504701800,27300,27300,27300,27300,0
|
|
20230531,200700,97504701800,27300,27300,27300,27300,0
|
|
20230531,200600,97504701800,27300,27300,27300,27300,176080
|
|
20230531,200500,97504701800,27300,27300,27300,27300,0
|
|
20230531,200400,97504701800,27300,27300,27300,27300,0
|
|
20230531,200300,97504701800,27300,27300,27300,27300,0
|
|
20230531,200200,97504701800,27300,27300,27300,27300,0
|
|
20230531,200100,97504701800,27300,27300,27300,27300,0
|
|
20230531,200000,97504701800,27300,27300,27300,27300,0
|
|
20230531,195900,97504701800,27300,27300,27300,27300,0
|
|
20230531,195800,97504701800,27300,27300,27300,27300,0
|
|
20230531,195700,97504701800,27300,27300,27300,27300,0
|
|
20230531,195600,97504701800,27300,27300,27300,27300,0
|
|
20230531,195500,97504701800,27300,27300,27300,27300,0
|
|
20230531,195400,97504701800,27300,27300,27300,27300,0
|
|
20230531,195300,97504701800,27300,27300,27300,27300,0
|
|
20230531,195200,97504701800,27300,27300,27300,27300,0
|
|
20230531,195100,97504701800,27300,27300,27300,27300,0
|
|
20230531,195000,97504701800,27300,27300,27300,27300,0
|
|
20230531,194900,97504701800,27300,27300,27300,27300,0
|
|
20230531,194800,97504701800,27300,27300,27300,27300,0
|
|
20230531,194700,97504701800,27300,27300,27300,27300,0
|
|
20230531,194600,97504701800,27300,27300,27300,27300,0
|
|
20230531,194500,97504701800,27300,27300,27300,27300,0
|
|
20230531,194400,97504701800,27300,27300,27300,27300,0
|
|
20230531,194300,97504701800,27300,27300,27300,27300,0
|
|
20230531,194200,97504701800,27300,27300,27300,27300,0
|
|
20230531,194100,97504701800,27300,27300,27300,27300,0
|
|
20230531,194000,97504701800,27300,27300,27300,27300,0
|
|
20230531,193900,97504701800,27300,27300,27300,27300,0
|
|
20230531,193800,97504701800,27300,27300,27300,27300,0
|
|
20230531,193700,97504701800,27300,27300,27300,27300,0
|
|
20230531,193600,97504701800,27300,27300,27300,27300,176080
|
|
20230531,193500,97504701800,27300,27300,27300,27300,0
|
|
20230531,193400,97504701800,27300,27300,27300,27300,0
|
|
20230531,193300,97504701800,27300,27300,27300,27300,0
|
|
20230531,193200,97504701800,27300,27300,27300,27300,0
|
|
20230531,193100,97504701800,27300,27300,27300,27300,0
|
|
20230531,193000,97504701800,27300,27300,27300,27300,0
|
|
20230531,192900,97504701800,27300,27300,27300,27300,0
|
|
20230531,192800,97504701800,27300,27300,27300,27300,0
|
|
20230531,192700,97504701800,27300,27300,27300,27300,0
|
|
20230531,192600,97504701800,27300,27300,27300,27300,0
|
|
20230531,192500,97504701800,27300,27300,27300,27300,0
|
|
20230531,192400,97504701800,27300,27300,27300,27300,0
|
|
20230531,192300,97504701800,27300,27300,27300,27300,0
|
|
20230531,192200,97504701800,27300,27300,27300,27300,0
|
|
20230531,192100,97504701800,27300,27300,27300,27300,0
|
|
20230531,192000,97504701800,27300,27300,27300,27300,0
|
|
20230531,191900,97504701800,27300,27300,27300,27300,0
|
|
20230531,191800,97504701800,27300,27300,27300,27300,0
|
|
20230531,191700,97504701800,27300,27300,27300,27300,0
|
|
20230531,191600,97504701800,27300,27300,27300,27300,0
|
|
20230531,191500,97504701800,27300,27300,27300,27300,0
|
|
20230531,191400,97504701800,27300,27300,27300,27300,0
|
|
20230531,191300,97504701800,27300,27300,27300,27300,0
|
|
20230531,191200,97504701800,27300,27300,27300,27300,0
|
|
20230531,191100,97504701800,27300,27300,27300,27300,0
|
|
20230531,191000,97504701800,27300,27300,27300,27300,0
|
|
20230531,190900,97504701800,27300,27300,27300,27300,0
|
|
20230531,190800,97504701800,27300,27300,27300,27300,0
|
|
20230531,190700,97504701800,27300,27300,27300,27300,0
|
|
20230531,190600,97504701800,27300,27300,27300,27300,176080
|
|
20230531,190500,97504701800,27300,27300,27300,27300,0
|
|
20230531,190400,97504701800,27300,27300,27300,27300,0
|
|
20230531,190300,97504701800,27300,27300,27300,27300,0
|
|
20230531,190200,97504701800,27300,27300,27300,27300,0
|
|
20230531,190100,97504701800,27300,27300,27300,27300,0
|
|
20230531,190000,97504701800,27300,27300,27300,27300,0
|
|
20230531,185900,97504701800,27300,27300,27300,27300,0
|
|
20230531,185800,97504701800,27300,27300,27300,27300,0
|
|
20230531,185700,97504701800,27300,27300,27300,27300,0
|
|
20230531,185600,97504701800,27300,27300,27300,27300,0
|
|
20230531,185500,97504701800,27300,27300,27300,27300,0
|
|
20230531,185400,97504701800,27300,27300,27300,27300,0
|
|
20230531,185300,97504701800,27300,27300,27300,27300,0
|
|
20230531,185200,97504701800,27300,27300,27300,27300,0
|
|
20230531,185100,97504701800,27300,27300,27300,27300,0
|
|
20230531,185000,97504701800,27300,27300,27300,27300,0
|
|
20230531,184900,97504701800,27300,27300,27300,27300,0
|
|
20230531,184800,97504701800,27300,27300,27300,27300,0
|
|
20230531,184700,97504701800,27300,27300,27300,27300,0
|
|
20230531,184600,97504701800,27300,27300,27300,27300,0
|
|
20230531,184500,97504701800,27300,27300,27300,27300,0
|
|
20230531,184400,97504701800,27300,27300,27300,27300,0
|
|
20230531,184300,97504701800,27300,27300,27300,27300,0
|
|
20230531,184200,97504701800,27300,27300,27300,27300,0
|
|
20230531,184100,97504701800,27300,27300,27300,27300,0
|
|
20230531,184000,97504701800,27300,27300,27300,27300,0
|
|
20230531,183900,97504701800,27300,27300,27300,27300,0
|
|
20230531,183800,97504701800,27300,27300,27300,27300,0
|
|
20230531,183700,97504701800,27300,27300,27300,27300,0
|
|
20230531,183600,97504701800,27300,27300,27300,27300,176080
|
|
20230531,183500,97504701800,27300,27300,27300,27300,0
|
|
20230531,183400,97504701800,27300,27300,27300,27300,0
|
|
20230531,183300,97504701800,27300,27300,27300,27300,0
|
|
20230531,183200,97504701800,27300,27300,27300,27300,0
|
|
20230531,183100,97504701800,27300,27300,27300,27300,0
|
|
20230531,183000,97504701800,27300,27300,27300,27300,0
|
|
20230531,182900,97504701800,27300,27300,27300,27300,0
|
|
20230531,182800,97504701800,27300,27300,27300,27300,0
|
|
20230531,182700,97504701800,27300,27300,27300,27300,0
|
|
20230531,182600,97504701800,27300,27300,27300,27300,0
|
|
20230531,182500,97504701800,27300,27300,27300,27300,0
|
|
20230531,182400,97504701800,27300,27300,27300,27300,0
|
|
20230531,182300,97504701800,27300,27300,27300,27300,0
|
|
20230531,182200,97504701800,27300,27300,27300,27300,0
|
|
20230531,182100,97504701800,27300,27300,27300,27300,0
|
|
20230531,182000,97504701800,27300,27300,27300,27300,0
|
|
20230531,181900,97504701800,27300,27300,27300,27300,0
|
|
20230531,181800,97504701800,27300,27300,27300,27300,0
|
|
20230531,181700,97504701800,27300,27300,27300,27300,0
|
|
20230531,181600,97504701800,27300,27300,27300,27300,0
|
|
20230531,181500,97504701800,27300,27300,27300,27300,0
|
|
20230531,181400,97504701800,27300,27300,27300,27300,0
|
|
20230531,181300,97504701800,27300,27300,27300,27300,0
|
|
20230531,181200,97504701800,27300,27300,27300,27300,0
|
|
20230531,181100,97504701800,27300,27300,27300,27300,0
|
|
20230531,181000,97504701800,27300,27300,27300,27300,0
|
|
20230531,180900,97504701800,27300,27300,27300,27300,0
|
|
20230531,180800,97504701800,27300,27300,27300,27300,0
|
|
20230531,180700,97504701800,27300,27300,27300,27300,0
|
|
20230531,180600,97504701800,27300,27300,27300,27300,176080
|
|
20230531,180500,97504701800,27300,27300,27300,27300,0
|
|
20230531,180400,97504701800,27300,27300,27300,27300,0
|
|
20230531,180300,97504701800,27300,27300,27300,27300,0
|
|
20230531,180200,97504701800,27300,27300,27300,27300,0
|
|
20230531,180100,97504701800,27300,27300,27300,27300,0
|
|
20230531,180000,97504701800,27300,27300,27300,27300,0
|
|
20230531,175900,97504701800,27300,27300,27300,27300,0
|
|
20230531,175800,97504701800,27300,27300,27300,27300,0
|
|
20230531,175700,97504701800,27300,27300,27300,27300,0
|
|
20230531,175600,97504701800,27300,27300,27300,27300,0
|
|
20230531,175500,97504701800,27300,27300,27300,27300,0
|
|
20230531,175400,97504701800,27300,27300,27300,27300,0
|
|
20230531,175300,97504701800,27300,27300,27300,27300,0
|
|
20230531,175200,97504701800,27300,27300,27300,27300,0
|
|
20230531,175100,97504701800,27300,27300,27300,27300,0
|
|
20230531,175000,97504701800,27300,27300,27300,27300,0
|
|
20230531,174900,97504701800,27300,27300,27300,27300,0
|
|
20230531,174800,97504701800,27300,27300,27300,27300,0
|
|
20230531,174700,97504701800,27300,27300,27300,27300,0
|
|
20230531,174600,97504701800,27300,27300,27300,27300,0
|
|
20230531,174500,97504701800,27300,27300,27300,27300,0
|
|
20230531,174400,97504701800,27300,27300,27300,27300,0
|
|
20230531,174300,97504701800,27300,27300,27300,27300,0
|
|
20230531,174200,97504701800,27300,27300,27300,27300,0
|
|
20230531,174100,97504701800,27300,27300,27300,27300,0
|
|
20230531,174000,97504701800,27300,27300,27300,27300,0
|
|
20230531,173900,97504701800,27300,27300,27300,27300,0
|
|
20230531,173800,97504701800,27300,27300,27300,27300,0
|
|
20230531,173700,97504701800,27300,27300,27300,27300,0
|
|
20230531,173600,97504701800,27300,27300,27300,27300,176080
|
|
20230531,173500,97504701800,27300,27300,27300,27300,0
|
|
20230531,173400,97504701800,27300,27300,27300,27300,0
|
|
20230531,173300,97504701800,27300,27300,27300,27300,0
|
|
20230531,173200,97504701800,27300,27300,27300,27300,0
|
|
20230531,173100,97504701800,27300,27300,27300,27300,0
|
|
20230531,173000,97504701800,27300,27300,27300,27300,0
|
|
20230531,172900,97504701800,27300,27300,27300,27300,0
|
|
20230531,172800,97504701800,27300,27300,27300,27300,0
|
|
20230531,172700,97504701800,27300,27300,27300,27300,0
|
|
20230531,172600,97504701800,27300,27300,27300,27300,0
|
|
20230531,172500,97504701800,27300,27300,27300,27300,0
|
|
20230531,172400,97504701800,27300,27300,27300,27300,0
|
|
20230531,172300,97504701800,27300,27300,27300,27300,0
|
|
20230531,172200,97504701800,27300,27300,27300,27300,0
|
|
20230531,172100,97504701800,27300,27300,27300,27300,0
|
|
20230531,172000,97504701800,27300,27300,27300,27300,0
|
|
20230531,171900,97504701800,27300,27300,27300,27300,0
|
|
20230531,171800,97504701800,27300,27300,27300,27300,0
|
|
20230531,171700,97504701800,27300,27300,27300,27300,0
|
|
20230531,171600,97504701800,27300,27300,27300,27300,0
|
|
20230531,171500,97504701800,27300,27300,27300,27300,0
|
|
20230531,171400,97504701800,27300,27300,27300,27300,0
|
|
20230531,171300,97504701800,27300,27300,27300,27300,0
|
|
20230531,171200,97504701800,27300,27300,27300,27300,0
|
|
20230531,171100,97504701800,27300,27300,27300,27300,0
|
|
20230531,171000,97504701800,27300,27300,27300,27300,0
|
|
20230531,170900,97504701800,27300,27300,27300,27300,0
|
|
20230531,170800,97504701800,27300,27300,27300,27300,0
|
|
20230531,170700,97504701800,27300,27300,27300,27300,0
|
|
20230531,170600,97504701800,27300,27300,27300,27300,176080
|
|
20230531,170500,97504701800,27300,27300,27300,27300,0
|
|
20230531,170400,97504701800,27300,27300,27300,27300,0
|
|
20230531,170300,97504701800,27300,27300,27300,27300,0
|
|
20230531,170200,97504701800,27300,27300,27300,27300,0
|
|
20230531,170100,97504701800,27300,27300,27300,27300,0
|
|
20230531,170000,97504701800,27300,27300,27300,27300,0
|
|
20230531,165900,97504701800,27300,27300,27300,27300,0
|
|
20230531,165800,97504701800,27300,27300,27300,27300,0
|
|
20230531,165700,97504701800,27300,27300,27300,27300,0
|
|
20230531,165600,97504701800,27300,27300,27300,27300,0
|
|
20230531,165500,97504701800,27300,27300,27300,27300,0
|
|
20230531,165400,97504701800,27300,27300,27300,27300,0
|
|
20230531,165300,97504701800,27300,27300,27300,27300,0
|
|
20230531,165200,97504701800,27300,27300,27300,27300,0
|
|
20230531,165100,97504701800,27300,27300,27300,27300,0
|
|
20230531,165000,97504701800,27300,27300,27300,27300,0
|
|
20230531,164900,97504701800,27300,27300,27300,27300,0
|
|
20230531,164800,97504701800,27300,27300,27300,27300,0
|
|
20230531,164700,97504701800,27300,27300,27300,27300,0
|
|
20230531,164600,97504701800,27300,27300,27300,27300,0
|
|
20230531,164500,97504701800,27300,27300,27300,27300,0
|
|
20230531,164400,97504701800,27300,27300,27300,27300,0
|
|
20230531,164300,97504701800,27300,27300,27300,27300,0
|
|
20230531,164200,97504701800,27300,27300,27300,27300,0
|
|
20230531,164100,97504701800,27300,27300,27300,27300,0
|
|
20230531,164000,97504701800,27300,27300,27300,27300,0
|
|
20230531,163900,97504701800,27300,27300,27300,27300,0
|
|
20230531,163800,97504701800,27300,27300,27300,27300,0
|
|
20230531,163700,97504701800,27300,27300,27300,27300,0
|
|
20230531,163600,97504701800,27300,27300,27300,27300,176080
|
|
20230531,163500,97504701800,27300,27300,27300,27300,0
|
|
20230531,163400,97504701800,27300,27300,27300,27300,0
|
|
20230531,163300,97504701800,27300,27300,27300,27300,0
|
|
20230531,163200,97504701800,27300,27300,27300,27300,0
|
|
20230531,163100,97504701800,27300,27300,27300,27300,0
|
|
20230531,163000,97504701800,27300,27300,27300,27300,0
|
|
20230531,162900,97504701800,27300,27300,27300,27300,0
|
|
20230531,162800,97504701800,27300,27300,27300,27300,0
|
|
20230531,162700,97504701800,27300,27300,27300,27300,0
|
|
20230531,162600,97504701800,27300,27300,27300,27300,0
|
|
20230531,162500,97504701800,27300,27300,27300,27300,0
|
|
20230531,162400,97504701800,27300,27300,27300,27300,0
|
|
20230531,162300,97504701800,27300,27300,27300,27300,0
|
|
20230531,162200,97504701800,27300,27300,27300,27300,0
|
|
20230531,162100,97504701800,27300,27300,27300,27300,0
|
|
20230531,162000,97504701800,27300,27300,27300,27300,0
|
|
20230531,161900,97504701800,27300,27300,27300,27300,0
|
|
20230531,161800,97504701800,27300,27300,27300,27300,0
|
|
20230531,161700,97504701800,27300,27300,27300,27300,0
|
|
20230531,161600,97504701800,27300,27300,27300,27300,0
|
|
20230531,161500,97504701800,27300,27300,27300,27300,0
|
|
20230531,161400,97504701800,27300,27300,27300,27300,0
|
|
20230531,161300,97504701800,27300,27300,27300,27300,0
|
|
20230531,161200,97504701800,27300,27300,27300,27300,0
|
|
20230531,161100,97504701800,27300,27300,27300,27300,0
|
|
20230531,161000,97504701800,27300,27300,27300,27300,0
|
|
20230531,160900,97504701800,27300,27300,27300,27300,0
|
|
20230531,160800,97504701800,27300,27300,27300,27300,0
|
|
20230531,160700,97504701800,27300,27300,27300,27300,0
|
|
20230531,160600,97504701800,27300,27300,27300,27300,176080
|
|
20230531,160500,97504701800,27300,27300,27300,27300,0
|
|
20230531,160400,97504701800,27300,27300,27300,27300,0
|
|
20230531,160300,97504701800,27300,27300,27300,27300,0
|
|
20230531,160200,97504701800,27300,27300,27300,27300,0
|
|
20230531,160100,97504701800,27300,27300,27300,27300,0
|
|
20230531,160000,97504701800,27300,27300,27300,27300,0
|
|
20230531,155900,97504701800,27300,27300,27300,27300,0
|
|
20230531,155800,97504701800,27300,27300,27300,27300,0
|
|
20230531,155700,97504701800,27300,27300,27300,27300,0
|
|
20230531,155600,97504701800,27300,27300,27300,27300,0
|
|
20230531,155500,97504701800,27300,27300,27300,27300,0
|
|
20230531,155400,97504701800,27300,27300,27300,27300,0
|
|
20230531,155300,97504701800,27300,27300,27300,27300,0
|
|
20230531,155200,97504701800,27300,27300,27300,27300,0
|
|
20230531,155100,97504701800,27300,27300,27300,27300,0
|
|
20230531,155000,97504701800,27300,27300,27300,27300,0
|
|
20230531,154900,97504701800,27300,27300,27300,27300,0
|
|
20230531,154800,97504701800,27300,27300,27300,27300,0
|
|
20230531,154700,97504701800,27300,27300,27300,27300,0
|
|
20230531,154600,97504701800,27300,27300,27300,27300,0
|
|
20230531,154500,97504701800,27300,27300,27300,27300,0
|
|
20230531,154400,97504701800,27300,27300,27300,27300,0
|
|
20230531,154300,97504701800,27300,27300,27300,27300,0
|
|
20230531,154200,97504701800,27300,27300,27300,27300,0
|
|
20230531,154100,97504701800,27300,27300,27300,27300,0
|
|
20230531,154000,97504701800,27300,27300,27300,27300,0
|
|
20230531,153900,97504701800,27300,27300,27300,27300,0
|
|
20230531,153800,97504701800,27300,27300,27300,27300,0
|
|
20230531,153700,97504701800,27300,27300,27300,27300,0
|
|
20230531,153600,97504701800,27300,27300,27300,27300,176080
|
|
20230531,153500,97504701800,27300,27300,27300,27300,0
|
|
20230531,153400,97504701800,27300,27300,27300,27300,0
|
|
20230531,153300,97504701800,27300,27300,27300,27300,0
|
|
20230531,153200,97504701800,27300,27300,27300,27300,0
|
|
20230531,153100,97504701800,27300,27300,27300,27300,0
|
|
20230531,153000,97504701800,27300,27300,27300,27300,176080
|
|
20230531,152900,92697717800,26950,26950,26950,26950,0
|
|
20230531,152800,92697717800,26950,26950,26950,26950,0
|
|
20230531,152700,92697717800,26950,26950,26950,26950,0
|
|
20230531,152600,92697717800,26950,26950,26950,26950,0
|
|
20230531,152500,92697717800,26950,26950,26950,26950,0
|
|
20230531,152400,92697717800,26950,26950,26950,26950,0
|
|
20230531,152300,92697717800,26950,26950,26950,26950,0
|
|
20230531,152200,92697717800,26950,26950,26950,26950,0
|
|
20230531,152100,92697717800,26950,26950,26950,26950,0
|
|
20230531,152000,92697717800,26950,26950,26950,26950,0
|
|
20230531,151900,92697717800,26950,26950,27000,26900,8372
|
|
20230531,151800,92472244550,26900,26950,27000,26900,5908
|
|
20230531,151700,92313124650,26950,26950,27000,26900,8231
|
|
20230531,151600,92091392500,26900,26950,26950,26900,4702
|
|
20230531,151500,91964843750,26950,26900,26950,26900,3513
|
|
20230531,151400,91870336750,26900,26900,26950,26900,2288
|
|
20230531,151300,91808782550,26900,26900,26950,26900,2465
|
|
20230531,151200,91742460600,26900,26950,26950,26900,3019
|
|
20230531,151100,91661243150,26950,27000,27000,26950,13831
|
|
20230531,151000,91288487750,27000,27000,27050,26950,14847
|
|
20230531,150900,90887879050,27000,27000,27050,27000,14982
|
|
20230531,150800,90483211750,27000,27000,27000,26950,7124
|
|
20230531,150700,90290913650,26950,26950,27000,26950,1678
|
|
20230531,150600,90245681550,26950,27000,27000,26950,2130
|
|
20230531,150500,90188193650,27000,26950,27000,26950,1828
|
|
20230531,150400,90138925300,26950,26950,27000,26950,4083
|
|
20230531,150300,90028884350,26950,26950,27000,26950,6734
|
|
20230531,150200,89847373750,26950,26950,27000,26950,2704
|
|
20230531,150100,89774494600,26950,27000,27000,26950,2420
|
|
20230531,150000,89709252350,27000,26950,27000,26950,3075
|
|
20230531,145900,89626372300,27000,26950,27000,26950,5535
|
|
20230531,145800,89477201950,26950,27000,27000,26950,5064
|
|
20230531,145700,89340719850,27000,27000,27000,26950,1382
|
|
20230531,145600,89303441450,26950,27000,27050,26950,4178
|
|
20230531,145500,89190659000,27000,27050,27050,27000,1724
|
|
20230531,145400,89144108600,27050,27000,27050,27000,1472
|
|
20230531,145300,89104358900,27000,27000,27050,27000,1650
|
|
20230531,145200,89059794650,27000,27000,27050,27000,2427
|
|
20230531,145100,88994263550,27000,26950,27050,26950,5609
|
|
20230531,145000,88842836950,26950,27000,27000,26950,4058
|
|
20230531,144900,88733284450,27000,27050,27050,27000,8764
|
|
20230531,144800,88496652500,27000,27000,27050,27000,4732
|
|
20230531,144700,88368881700,27050,27050,27100,27000,980
|
|
20230531,144600,88342391450,27050,27050,27100,27000,4927
|
|
20230531,144500,88209120400,27050,27050,27100,27050,1133
|
|
20230531,144400,88178445150,27050,27050,27100,27050,1928
|
|
20230531,144300,88126292250,27050,27100,27100,27050,1267
|
|
20230531,144200,88092011500,27050,27050,27100,27050,1344
|
|
20230531,144100,88055629300,27100,27050,27100,27000,3384
|
|
20230531,144000,87964091350,27050,27000,27100,27000,2926
|
|
20230531,143900,87884948100,27000,27000,27050,27000,859
|
|
20230531,143800,87861735200,27000,27000,27050,27000,1655
|
|
20230531,143700,87816994450,27000,27050,27100,27000,1692
|
|
20230531,143600,87771267700,27050,27050,27050,27000,3344
|
|
20230531,143500,87680818450,27050,27050,27050,27000,1967
|
|
20230531,143400,87627614000,27050,27000,27050,27000,2868
|
|
20230531,143300,87550047500,27050,27050,27100,27000,2581
|
|
20230531,143200,87480232100,27050,27050,27050,27000,2542
|
|
20230531,143100,87411499600,27050,27050,27100,27000,4498
|
|
20230531,143000,87289877950,27050,27050,27100,27050,2090
|
|
20230531,142900,87233337700,27050,27050,27100,27050,296
|
|
20230531,142800,87225328400,27100,27100,27100,27050,1491
|
|
20230531,142700,87184942650,27100,27050,27100,27000,1253
|
|
20230531,142600,87151047750,27050,27200,27200,27000,9312
|
|
20230531,142500,86898854650,27200,27150,27200,27100,1331
|
|
20230531,142400,86862722600,27100,27100,27150,27050,2005
|
|
20230531,142300,86808365700,27100,27050,27100,27050,1087
|
|
20230531,142200,86778920250,27050,27050,27100,27000,1803
|
|
20230531,142100,86730157500,27050,27100,27150,27000,7131
|
|
20230531,142000,86537159600,27100,27100,27150,27050,2912
|
|
20230531,141900,86458235250,27100,27050,27100,27000,3537
|
|
20230531,141800,86362487300,27050,27050,27050,27000,5682
|
|
20230531,141700,86208962950,27000,26950,27050,26950,11213
|
|
20230531,141600,85906435650,27000,27050,27050,26900,18885
|
|
20230531,141500,85396970000,27000,27000,27050,27000,5376
|
|
20230531,141400,85251722100,27000,27050,27100,27000,5734
|
|
20230531,141300,85096718450,27050,27100,27150,27000,21978
|
|
20230531,141200,84502014000,27150,27100,27150,27100,6115
|
|
20230531,141100,84336289900,27100,27150,27200,27100,8445
|
|
20230531,141000,84107107050,27150,27150,27200,27150,2294
|
|
20230531,140900,84044806850,27150,27200,27250,27150,3012
|
|
20230531,140800,83962985100,27200,27250,27300,27200,14554
|
|
20230531,140700,83566748400,27250,27250,27300,27250,761
|
|
20230531,140600,83546004650,27250,27250,27300,27250,2778
|
|
20230531,140500,83470260500,27250,27300,27350,27250,15130
|
|
20230531,140400,83057484400,27300,27350,27350,27300,564
|
|
20230531,140300,83042084950,27350,27350,27350,27250,11501
|
|
20230531,140200,82728157850,27350,27350,27350,27300,1278
|
|
20230531,140100,82693211950,27350,27300,27400,27300,3540
|
|
20230531,140000,82596394100,27300,27350,27400,27300,7988
|
|
20230531,135900,82377953300,27450,27450,27450,27350,1999
|
|
20230531,135800,82323128850,27400,27450,27450,27400,1320
|
|
20230531,135700,82286916700,27400,27350,27450,27350,1795
|
|
20230531,135600,82237701700,27350,27450,27450,27350,3597
|
|
20230531,135500,82139131350,27450,27450,27500,27400,2814
|
|
20230531,135400,82061946050,27450,27500,27500,27400,4241
|
|
20230531,135300,81945505550,27500,27450,27500,27450,3451
|
|
20230531,135200,81850637850,27450,27450,27500,27400,2385
|
|
20230531,135100,81785173300,27450,27500,27550,27400,10931
|
|
20230531,135000,81485023200,27500,27550,27550,27500,3153
|
|
20230531,134900,81398257950,27500,27550,27550,27450,8513
|
|
20230531,134800,81164059300,27550,27500,27550,27450,41534
|
|
20230531,134700,80021798450,27500,27400,27500,27400,17346
|
|
20230531,134600,79545356450,27450,27400,27450,27400,3989
|
|
20230531,134500,79436016400,27400,27400,27400,27350,1125
|
|
20230531,134400,79405199250,27400,27400,27400,27350,1098
|
|
20230531,134300,79375124950,27400,27400,27450,27350,1490
|
|
20230531,134200,79334301700,27400,27450,27450,27400,2607
|
|
20230531,134100,79262829600,27400,27400,27450,27400,2679
|
|
20230531,134000,79189393800,27350,27450,27450,27300,19146
|
|
20230531,133900,78665984950,27450,27400,27450,27400,3346
|
|
20230531,133800,78574259000,27400,27400,27400,27350,1521
|
|
20230531,133700,78532609450,27400,27400,27450,27400,7088
|
|
20230531,133600,78338366900,27400,27350,27400,27350,2188
|
|
20230531,133500,78278434500,27350,27400,27400,27350,1195
|
|
20230531,133400,78245701500,27400,27350,27400,27350,1732
|
|
20230531,133300,78198293750,27350,27350,27350,27300,2070
|
|
20230531,133200,78141686600,27350,27300,27350,27300,2432
|
|
20230531,133100,78075191350,27350,27350,27400,27350,2588
|
|
20230531,133000,78004385800,27350,27350,27400,27350,2756
|
|
20230531,132900,77928965950,27350,27300,27400,27300,3581
|
|
20230531,132800,77831041000,27300,27300,27350,27300,1585
|
|
20230531,132700,77787724200,27350,27300,27350,27250,4423
|
|
20230531,132600,77666986650,27300,27300,27300,27250,1097
|
|
20230531,132500,77637087950,27300,27300,27300,27250,820
|
|
20230531,132400,77614711150,27250,27300,27300,27250,1561
|
|
20230531,132300,77572138550,27300,27250,27300,27250,649
|
|
20230531,132200,77554444150,27250,27300,27350,27250,4372
|
|
20230531,132100,77435103100,27300,27300,27350,27300,1734
|
|
20230531,132000,77387724700,27300,27350,27350,27300,2559
|
|
20230531,131900,77317835950,27300,27350,27350,27300,857
|
|
20230531,131800,77294433950,27300,27300,27350,27250,2881
|
|
20230531,131700,77215779450,27300,27300,27350,27300,2294
|
|
20230531,131600,77153122950,27350,27350,27350,27300,130
|
|
20230531,131500,77149571800,27350,27300,27350,27300,1113
|
|
20230531,131400,77119177300,27300,27300,27350,27250,6099
|
|
20230531,131300,76952751500,27300,27300,27300,27250,830
|
|
20230531,131200,76930107200,27300,27300,27300,27250,1334
|
|
20230531,131100,76893700150,27300,27300,27350,27300,2515
|
|
20230531,131000,76825017950,27350,27300,27350,27250,3950
|
|
20230531,130900,76717218950,27250,27250,27300,27250,495
|
|
20230531,130800,76703722950,27250,27300,27300,27250,1233
|
|
20230531,130700,76670122450,27250,27300,27350,27250,4508
|
|
20230531,130600,76547058650,27300,27300,27350,27300,4161
|
|
20230531,130500,76433455050,27350,27350,27350,27300,1780
|
|
20230531,130400,76384802350,27350,27350,27400,27350,2543
|
|
20230531,130300,76315230350,27350,27350,27400,27300,2029
|
|
20230531,130200,76259733750,27350,27300,27400,27300,1652
|
|
20230531,130100,76214558450,27350,27400,27400,27350,664
|
|
20230531,130000,76196397750,27350,27300,27350,27300,2873
|
|
20230531,125900,76117862850,27300,27350,27350,27300,2119
|
|
20230531,125800,76059986100,27350,27300,27350,27300,251
|
|
20230531,125700,76053122050,27300,27250,27350,27250,2069
|
|
20230531,125600,75996645550,27250,27250,27300,27250,420
|
|
20230531,125500,75985187600,27250,27300,27300,27250,637
|
|
20230531,125400,75967808400,27300,27200,27300,27200,1923
|
|
20230531,125300,75915428000,27250,27300,27300,27200,3038
|
|
20230531,125200,75832676500,27250,27300,27300,27250,2929
|
|
20230531,125100,75752855650,27250,27300,27300,27250,792
|
|
20230531,125000,75731272550,27300,27300,27350,27250,3316
|
|
20230531,124900,75640768400,27300,27350,27400,27300,5689
|
|
20230531,124800,75485174250,27350,27350,27400,27350,1329
|
|
20230531,124700,75448823050,27350,27350,27400,27350,4365
|
|
20230531,124600,75329432750,27350,27400,27450,27350,7007
|
|
20230531,124500,75137448400,27400,27450,27450,27400,1704
|
|
20230531,124400,75090712350,27450,27450,27450,27400,1672
|
|
20230531,124300,75044888200,27450,27450,27500,27400,9685
|
|
20230531,124200,74779081350,27450,27500,27500,27450,2071
|
|
20230531,124100,74722162600,27500,27450,27500,27450,3839
|
|
20230531,124000,74616709850,27450,27450,27450,27400,8898
|
|
20230531,123900,74372465200,27450,27400,27450,27400,3841
|
|
20230531,123800,74267057900,27450,27400,27450,27400,1679
|
|
20230531,123700,74220990850,27400,27400,27450,27350,6435
|
|
20230531,123600,74044633550,27400,27400,27400,27350,2027
|
|
20230531,123500,73989095350,27400,27400,27400,27350,1122
|
|
20230531,123400,73958356300,27400,27350,27400,27350,1854
|
|
20230531,123300,73907577750,27350,27350,27400,27300,1464
|
|
20230531,123200,73867500750,27350,27350,27400,27300,2505
|
|
20230531,123100,73798978950,27350,27350,27350,27300,875
|
|
20230531,123000,73775050950,27350,27300,27400,27300,6606
|
|
20230531,122900,73594368100,27350,27350,27350,27300,1385
|
|
20230531,122800,73556490350,27350,27350,27350,27300,2065
|
|
20230531,122700,73500023100,27350,27350,27350,27300,1929
|
|
20230531,122600,73447280800,27300,27300,27350,27250,3027
|
|
20230531,122500,73364612850,27300,27300,27300,27250,2260
|
|
20230531,122400,73302977150,27300,27250,27300,27200,2712
|
|
20230531,122300,73229135100,27250,27250,27250,27200,1928
|
|
20230531,122200,73176611300,27250,27250,27250,27200,1142
|
|
20230531,122100,73145498100,27250,27250,27250,27200,1472
|
|
20230531,122000,73105410350,27250,27200,27250,27200,809
|
|
20230531,121900,73083392100,27200,27200,27200,27150,1228
|
|
20230531,121800,73049990650,27200,27150,27200,27150,3274
|
|
20230531,121700,72960957500,27150,27200,27200,27150,388
|
|
20230531,121600,72950419200,27150,27200,27200,27150,1383
|
|
20230531,121500,72912828150,27200,27200,27200,27150,444
|
|
20230531,121400,72900760550,27200,27200,27200,27150,1780
|
|
20230531,121300,72852374700,27200,27150,27200,27150,3488
|
|
20230531,121200,72757640300,27150,27150,27200,27150,1463
|
|
20230531,121100,72717913100,27150,27150,27200,27150,1745
|
|
20230531,121000,72670523050,27150,27200,27200,27150,796
|
|
20230531,120900,72648902050,27150,27150,27200,27150,1906
|
|
20230531,120800,72597127050,27150,27200,27200,27150,1164
|
|
20230531,120700,72565518350,27200,27100,27200,27100,2111
|
|
20230531,120600,72508226900,27100,27150,27200,27100,5096
|
|
20230531,120500,72370069000,27150,27150,27200,27150,9456
|
|
20230531,120400,72113334350,27200,27250,27250,27150,9621
|
|
20230531,120300,71851665500,27250,27200,27250,27200,3132
|
|
20230531,120200,71766400350,27250,27200,27250,27200,1161
|
|
20230531,120100,71734807500,27250,27250,27250,27200,2454
|
|
20230531,120000,71667969200,27250,27250,27300,27250,2632
|
|
20230531,115900,71596219450,27250,27300,27300,27250,5632
|
|
20230531,115800,71442714250,27300,27350,27350,27250,4636
|
|
20230531,115700,71316178150,27350,27400,27400,27300,5059
|
|
20230531,115600,71177821400,27400,27350,27400,27350,711
|
|
20230531,115500,71158353400,27350,27350,27400,27350,2026
|
|
20230531,115400,71102936400,27400,27400,27400,27350,2529
|
|
20230531,115300,71033672450,27400,27350,27400,27350,1256
|
|
20230531,115200,70999315950,27350,27400,27400,27350,827
|
|
20230531,115100,70976697150,27400,27350,27400,27300,2580
|
|
20230531,115000,70906164950,27350,27400,27450,27300,6869
|
|
20230531,114900,70718056050,27400,27450,27450,27350,6377
|
|
20230531,114800,70543351850,27400,27400,27450,27350,5757
|
|
20230531,114700,70385503750,27400,27400,27450,27350,9591
|
|
20230531,114600,70122417750,27400,27400,27400,27350,1417
|
|
20230531,114500,70083628000,27400,27400,27450,27350,3589
|
|
20230531,114400,69985286400,27350,27400,27400,27350,2610
|
|
20230531,114300,69913847700,27350,27400,27400,27350,1332
|
|
20230531,114200,69877399900,27350,27300,27350,27300,2140
|
|
20230531,114100,69818894600,27300,27350,27350,27300,1793
|
|
20230531,114000,69769930400,27300,27300,27350,27300,1405
|
|
20230531,113900,69731535450,27300,27350,27350,27300,888
|
|
20230531,113800,69707280750,27350,27300,27350,27300,1411
|
|
20230531,113700,69668740600,27300,27300,27350,27300,2568
|
|
20230531,113600,69598633450,27350,27400,27400,27300,2920
|
|
20230531,113500,69518795900,27400,27400,27400,27350,4417
|
|
20230531,113400,69397796250,27400,27350,27400,27350,3512
|
|
20230531,113300,69301727800,27350,27350,27350,27300,1779
|
|
20230531,113200,69253118000,27300,27300,27350,27300,2406
|
|
20230531,113100,69187425200,27300,27250,27300,27250,2332
|
|
20230531,113000,69123813300,27250,27250,27250,27150,10960
|
|
20230531,112900,68825453350,27200,27200,27250,27200,1523
|
|
20230531,112800,68784014350,27200,27200,27250,27200,1590
|
|
20230531,112700,68740759850,27200,27200,27250,27200,3215
|
|
20230531,112600,68653297400,27200,27200,27250,27200,1354
|
|
20230531,112500,68616466050,27200,27250,27250,27150,3058
|
|
20230531,112400,68533331100,27200,27200,27250,27150,5538
|
|
20230531,112300,68382665650,27200,27200,27250,27200,2264
|
|
20230531,112200,68321018400,27200,27200,27250,27200,5054
|
|
20230531,112100,68183541800,27250,27250,27250,27200,1707
|
|
20230531,112000,68137104900,27200,27200,27250,27200,3017
|
|
20230531,111900,68055035400,27200,27200,27250,27200,2126
|
|
20230531,111800,67997206400,27200,27200,27250,27200,2431
|
|
20230531,111700,67931082000,27200,27200,27250,27200,13324
|
|
20230531,111600,67568659400,27250,27200,27250,27200,2540
|
|
20230531,111500,67499555800,27200,27200,27250,27200,4496
|
|
20230531,111400,67377229700,27250,27250,27250,27200,3704
|
|
20230531,111300,67276453950,27250,27250,27300,27200,7481
|
|
20230531,111200,67072574700,27300,27300,27300,27250,7702
|
|
20230531,111100,66862667550,27300,27300,27350,27300,5612
|
|
20230531,111000,66709450650,27300,27450,27450,27300,18636
|
|
20230531,110900,66199263400,27450,27450,27500,27400,6862
|
|
20230531,110800,66010894400,27450,27500,27500,27450,3135
|
|
20230531,110700,65924801850,27450,27450,27500,27450,3325
|
|
20230531,110600,65833431450,27500,27450,27500,27400,5105
|
|
20230531,110500,65693323850,27400,27400,27450,27350,4453
|
|
20230531,110400,65571316150,27400,27450,27450,27350,7969
|
|
20230531,110300,65352849650,27450,27500,27500,27450,1760
|
|
20230531,110200,65304512600,27450,27500,27500,27450,9130
|
|
20230531,110100,65053515750,27500,27450,27500,27450,3234
|
|
20230531,110000,64964716100,27500,27400,27550,27400,21046
|
|
20230531,105900,64386105600,27400,27400,27450,27400,1578
|
|
20230531,105800,64342853550,27400,27400,27450,27400,1197
|
|
20230531,105700,64310030800,27400,27300,27450,27300,6513
|
|
20230531,105600,64131602850,27350,27400,27450,27300,10690
|
|
20230531,105500,63838913950,27400,27450,27450,27400,4184
|
|
20230531,105400,63724145700,27450,27450,27500,27400,4041
|
|
20230531,105300,63613209800,27450,27500,27500,27450,7136
|
|
20230531,105200,63417313850,27500,27500,27500,27450,896
|
|
20230531,105100,63392708600,27500,27500,27500,27450,6095
|
|
20230531,105000,63225202000,27500,27500,27500,27450,2507
|
|
20230531,104900,63156321200,27500,27450,27550,27450,12225
|
|
20230531,104800,62820169150,27500,27500,27500,27450,3083
|
|
20230531,104700,62735401550,27450,27450,27500,27400,6812
|
|
20230531,104600,62548495550,27450,27400,27450,27350,7609
|
|
20230531,104500,62339973850,27400,27350,27450,27350,4758
|
|
20230531,104400,62209519750,27400,27400,27400,27350,3677
|
|
20230531,104300,62108813050,27350,27350,27400,27300,3168
|
|
20230531,104200,62022125850,27350,27250,27350,27250,5306
|
|
20230531,104100,61877205400,27300,27250,27300,27250,4594
|
|
20230531,104000,61751995500,27300,27350,27350,27250,11551
|
|
20230531,103900,61436593150,27350,27350,27400,27300,7358
|
|
20230531,103800,61235201550,27350,27400,27400,27300,8036
|
|
20230531,103700,61015409950,27350,27400,27400,27300,11484
|
|
20230531,103600,60701096800,27450,27400,27550,27400,11297
|
|
20230531,103500,60390838850,27450,27500,27550,27400,19493
|
|
20230531,103400,59855576200,27500,27650,27650,27500,13279
|
|
20230531,103300,59489433250,27650,27600,27700,27550,15250
|
|
20230531,103200,59067892950,27600,27600,27600,27500,9358
|
|
20230531,103100,58809974750,27600,27650,27700,27600,14638
|
|
20230531,103000,58405639050,27700,27750,27750,27650,18785
|
|
20230531,102900,57885223100,27750,27750,27800,27650,36532
|
|
20230531,102800,56871727400,27750,27500,27750,27500,53161
|
|
20230531,102700,55401488400,27500,27600,27600,27500,16744
|
|
20230531,102600,54940520450,27550,27450,27600,27400,26639
|
|
20230531,102500,54207607250,27450,27400,27500,27350,30049
|
|
20230531,102400,53382756400,27350,27250,27350,27200,12223
|
|
20230531,102300,53048965850,27300,27250,27300,27250,6604
|
|
20230531,102200,52868778650,27300,27200,27300,27150,7307
|
|
20230531,102100,52669850700,27150,27150,27200,27100,6316
|
|
20230531,102000,52498365500,27200,27100,27200,27050,3392
|
|
20230531,101900,52406327200,27100,27100,27150,27050,8275
|
|
20230531,101800,52182118450,27100,27150,27200,27100,14623
|
|
20230531,101700,51785256350,27150,27200,27250,27150,4547
|
|
20230531,101600,51661575150,27200,27150,27200,27100,8176
|
|
20230531,101500,51439534650,27200,27150,27250,27150,4682
|
|
20230531,101400,51312291450,27150,27150,27200,27100,8840
|
|
20230531,101300,51072265800,27150,27150,27200,27150,9232
|
|
20230531,101200,50821582950,27150,27300,27350,27150,19109
|
|
20230531,101100,50301276750,27300,27400,27400,27300,4234
|
|
20230531,101000,50185547800,27400,27350,27400,27300,13515
|
|
20230531,100900,49815928750,27350,27450,27500,27350,19574
|
|
20230531,100800,49279114400,27400,27550,27600,27400,20306
|
|
20230531,100700,48720780050,27550,27600,27600,27450,22843
|
|
20230531,100600,48091925000,27600,27350,27600,27350,59619
|
|
20230531,100500,46451658950,27350,27450,27450,27300,9395
|
|
20230531,100400,46194446300,27450,27300,27500,27250,29440
|
|
20230531,100300,45388003250,27300,27350,27400,27250,13888
|
|
20230531,100200,45008538800,27350,27300,27400,27200,18282
|
|
20230531,100100,44509530150,27250,27250,27350,27200,19685
|
|
20230531,100000,43972268750,27250,27100,27300,27050,17532
|
|
20230531,095900,43495416100,27100,27150,27150,27050,10586
|
|
20230531,095800,43208837100,27150,27050,27200,27050,9813
|
|
20230531,095700,42942584300,27100,27100,27100,26950,35906
|
|
20230531,095600,41972929650,27050,27100,27200,27050,18226
|
|
20230531,095500,41478407500,27050,27150,27200,27050,19212
|
|
20230531,095400,40957652500,27200,27350,27350,27150,19744
|
|
20230531,095300,40420238100,27300,27350,27400,27300,10462
|
|
20230531,095200,40134143650,27350,27300,27400,27250,15798
|
|
20230531,095100,39702605750,27300,27300,27350,27200,12943
|
|
20230531,095000,39349847500,27250,27250,27350,27250,27092
|
|
20230531,094900,38610136450,27250,27500,27500,27150,37985
|
|
20230531,094800,37571546300,27500,27450,27600,27400,40893
|
|
20230531,094700,36447377050,27450,27500,27600,27350,52116
|
|
20230531,094600,35015261050,27550,27350,27550,27300,95852
|
|
20230531,094500,32384591600,27350,27400,27400,27300,44909
|
|
20230531,094400,31157244650,27350,27250,27400,27250,103730
|
|
20230531,094300,28323238850,27200,27250,27250,27150,35897
|
|
20230531,094200,27346209250,27200,27050,27250,27000,58272
|
|
20230531,094100,25762261850,27100,27150,27200,26950,36469
|
|
20230531,094000,24775827900,27200,27100,27200,27050,53858
|
|
20230531,093900,23313077700,27100,26850,27150,26800,37674
|
|
20230531,093800,22295309950,26850,26950,26950,26850,9794
|
|
20230531,093700,22032043700,26900,26850,26950,26750,27389
|
|
20230531,093600,21298044000,26850,26900,27000,26800,31112
|
|
20230531,093500,20460900650,26900,26950,27100,26850,48152
|
|
20230531,093400,19160941350,26900,27050,27300,26850,128524
|
|
20230531,093300,15677154700,27050,26950,27050,26750,82757
|
|
20230531,093200,13449872500,26950,26700,27000,26650,89732
|
|
20230531,093100,11040284300,26700,26650,26700,26550,36066
|
|
20230531,093000,10079168200,26650,26200,26650,26200,57352
|
|
20230531,092900,8559204450,26200,26200,26250,26200,4163
|
|
20230531,092800,8450133350,26200,26200,26250,26200,1753
|
|
20230531,092700,8404196300,26250,26200,26250,26150,11918
|
|
20230531,092600,8092443700,26200,26200,26250,26150,5558
|
|
20230531,092500,7946925150,26200,26200,26200,26150,4873
|
|
20230531,092400,7819285400,26200,26250,26250,26200,6331
|
|
20230531,092300,7653363900,26200,26300,26300,26200,5870
|
|
20230531,092200,7499396000,26250,26300,26300,26200,10098
|
|
20230531,092100,7234379750,26300,26350,26350,26250,10551
|
|
20230531,092000,6956838750,26300,26250,26350,26250,9524
|
|
20230531,091900,6706189850,26300,26200,26300,26200,4294
|
|
20230531,091800,6593298250,26250,26250,26250,26200,5946
|
|
20230531,091700,6437246900,26250,26250,26300,26200,7302
|
|
20230531,091600,6245568800,26250,26250,26300,26250,1473
|
|
20230531,091500,6206864250,26300,26250,26300,26200,5001
|
|
20230531,091400,6075587600,26250,26150,26300,26150,21760
|
|
20230531,091300,5505664600,26150,26150,26200,26100,7370
|
|
20230531,091200,5312955000,26150,26150,26200,26150,5115
|
|
20230531,091100,5179178600,26150,26200,26200,26150,6256
|
|
20230531,091000,5015528300,26200,26250,26300,26150,9423
|
|
20230531,090900,4768438400,26250,26300,26300,26250,4644
|
|
20230531,090800,4646504550,26300,26200,26300,26200,3784
|
|
20230531,090700,4547232000,26200,26200,26300,26100,11247
|
|
20230531,090600,4252705500,26200,26300,26300,26200,10614
|
|
20230531,090500,3974376450,26300,26150,26300,26150,7505
|
|
20230531,090400,3777541150,26150,26150,26200,26050,20951
|
|
20230531,090300,3229795800,26150,26300,26300,26100,19888
|
|
20230531,090200,2709064150,26250,26300,26550,26250,48268
|
|
20230531,090100,1434034150,26250,26200,26250,26100,29460
|
|
20230531,090000,663254550,26200,26150,26200,26150,19691
|