561 lines
30 KiB
CSV
561 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,181800,9729008200,85600,85600,85600,85600,4725
|
|
20230530,181700,9729008200,85600,85600,85600,85600,0
|
|
20230530,181600,9729008200,85600,85600,85600,85600,0
|
|
20230530,181500,9729008200,85600,85600,85600,85600,0
|
|
20230530,181400,9729008200,85600,85600,85600,85600,0
|
|
20230530,181300,9729008200,85600,85600,85600,85600,0
|
|
20230530,181200,9729008200,85600,85600,85600,85600,0
|
|
20230530,181100,9729008200,85600,85600,85600,85600,0
|
|
20230530,181000,9729008200,85600,85600,85600,85600,0
|
|
20230530,180900,9729008200,85600,85600,85600,85600,0
|
|
20230530,180800,9729008200,85600,85600,85600,85600,0
|
|
20230530,180700,9729008200,85600,85600,85600,85600,0
|
|
20230530,180600,9729008200,85600,85600,85600,85600,0
|
|
20230530,180500,9729008200,85600,85600,85600,85600,0
|
|
20230530,180400,9729008200,85600,85600,85600,85600,0
|
|
20230530,180300,9729008200,85600,85600,85600,85600,0
|
|
20230530,180200,9729008200,85600,85600,85600,85600,0
|
|
20230530,180100,9729008200,85600,85600,85600,85600,0
|
|
20230530,180000,9729008200,85600,85600,85600,85600,0
|
|
20230530,175900,9729008200,85600,85600,85600,85600,0
|
|
20230530,175800,9729008200,85600,85600,85600,85600,0
|
|
20230530,175700,9729008200,85600,85600,85600,85600,0
|
|
20230530,175600,9729008200,85600,85600,85600,85600,0
|
|
20230530,175500,9729008200,85600,85600,85600,85600,0
|
|
20230530,175400,9729008200,85600,85600,85600,85600,0
|
|
20230530,175300,9729008200,85600,85600,85600,85600,0
|
|
20230530,175200,9729008200,85600,85600,85600,85600,0
|
|
20230530,175100,9729008200,85600,85600,85600,85600,0
|
|
20230530,175000,9729008200,85600,85600,85600,85600,0
|
|
20230530,174900,9729008200,85600,85600,85600,85600,0
|
|
20230530,174800,9729008200,85600,85600,85600,85600,4725
|
|
20230530,174700,9729008200,85600,85600,85600,85600,0
|
|
20230530,174600,9729008200,85600,85600,85600,85600,0
|
|
20230530,174500,9729008200,85600,85600,85600,85600,0
|
|
20230530,174400,9729008200,85600,85600,85600,85600,0
|
|
20230530,174300,9729008200,85600,85600,85600,85600,0
|
|
20230530,174200,9729008200,85600,85600,85600,85600,0
|
|
20230530,174100,9729008200,85600,85600,85600,85600,0
|
|
20230530,174000,9729008200,85600,85600,85600,85600,0
|
|
20230530,173900,9729008200,85600,85600,85600,85600,0
|
|
20230530,173800,9729008200,85600,85600,85600,85600,0
|
|
20230530,173700,9729008200,85600,85600,85600,85600,0
|
|
20230530,173600,9729008200,85600,85600,85600,85600,0
|
|
20230530,173500,9729008200,85600,85600,85600,85600,0
|
|
20230530,173400,9729008200,85600,85600,85600,85600,0
|
|
20230530,173300,9729008200,85600,85600,85600,85600,0
|
|
20230530,173200,9729008200,85600,85600,85600,85600,0
|
|
20230530,173100,9729008200,85600,85600,85600,85600,0
|
|
20230530,173000,9729008200,85600,85600,85600,85600,0
|
|
20230530,172900,9729008200,85600,85600,85600,85600,0
|
|
20230530,172800,9729008200,85600,85600,85600,85600,0
|
|
20230530,172700,9729008200,85600,85600,85600,85600,0
|
|
20230530,172600,9729008200,85600,85600,85600,85600,0
|
|
20230530,172500,9729008200,85600,85600,85600,85600,0
|
|
20230530,172400,9729008200,85600,85600,85600,85600,0
|
|
20230530,172300,9729008200,85600,85600,85600,85600,0
|
|
20230530,172200,9729008200,85600,85600,85600,85600,0
|
|
20230530,172100,9729008200,85600,85600,85600,85600,0
|
|
20230530,172000,9729008200,85600,85600,85600,85600,0
|
|
20230530,171900,9729008200,85600,85600,85600,85600,0
|
|
20230530,171800,9729008200,85600,85600,85600,85600,4725
|
|
20230530,171700,9729008200,85600,85600,85600,85600,0
|
|
20230530,171600,9729008200,85600,85600,85600,85600,0
|
|
20230530,171500,9729008200,85600,85600,85600,85600,0
|
|
20230530,171400,9729008200,85600,85600,85600,85600,0
|
|
20230530,171300,9729008200,85600,85600,85600,85600,0
|
|
20230530,171200,9729008200,85600,85600,85600,85600,0
|
|
20230530,171100,9729008200,85600,85600,85600,85600,0
|
|
20230530,171000,9729008200,85600,85600,85600,85600,0
|
|
20230530,170900,9729008200,85600,85600,85600,85600,0
|
|
20230530,170800,9729008200,85600,85600,85600,85600,0
|
|
20230530,170700,9729008200,85600,85600,85600,85600,0
|
|
20230530,170600,9729008200,85600,85600,85600,85600,0
|
|
20230530,170500,9729008200,85600,85600,85600,85600,0
|
|
20230530,170400,9729008200,85600,85600,85600,85600,0
|
|
20230530,170300,9729008200,85600,85600,85600,85600,0
|
|
20230530,170200,9729008200,85600,85600,85600,85600,0
|
|
20230530,170100,9729008200,85600,85600,85600,85600,0
|
|
20230530,170000,9729008200,85600,85600,85600,85600,0
|
|
20230530,165900,9729008200,85600,85600,85600,85600,0
|
|
20230530,165800,9729008200,85600,85600,85600,85600,0
|
|
20230530,165700,9729008200,85600,85600,85600,85600,0
|
|
20230530,165600,9729008200,85600,85600,85600,85600,0
|
|
20230530,165500,9729008200,85600,85600,85600,85600,0
|
|
20230530,165400,9729008200,85600,85600,85600,85600,0
|
|
20230530,165300,9729008200,85600,85600,85600,85600,0
|
|
20230530,165200,9729008200,85600,85600,85600,85600,0
|
|
20230530,165100,9729008200,85600,85600,85600,85600,0
|
|
20230530,165000,9729008200,85600,85600,85600,85600,0
|
|
20230530,164900,9729008200,85600,85600,85600,85600,0
|
|
20230530,164800,9729008200,85600,85600,85600,85600,4725
|
|
20230530,164700,9729008200,85600,85600,85600,85600,0
|
|
20230530,164600,9729008200,85600,85600,85600,85600,0
|
|
20230530,164500,9729008200,85600,85600,85600,85600,0
|
|
20230530,164400,9729008200,85600,85600,85600,85600,0
|
|
20230530,164300,9729008200,85600,85600,85600,85600,0
|
|
20230530,164200,9729008200,85600,85600,85600,85600,0
|
|
20230530,164100,9729008200,85600,85600,85600,85600,0
|
|
20230530,164000,9729008200,85600,85600,85600,85600,0
|
|
20230530,163900,9729008200,85600,85600,85600,85600,0
|
|
20230530,163800,9729008200,85600,85600,85600,85600,0
|
|
20230530,163700,9729008200,85600,85600,85600,85600,0
|
|
20230530,163600,9729008200,85600,85600,85600,85600,0
|
|
20230530,163500,9729008200,85600,85600,85600,85600,0
|
|
20230530,163400,9729008200,85600,85600,85600,85600,0
|
|
20230530,163300,9729008200,85600,85600,85600,85600,0
|
|
20230530,163200,9729008200,85600,85600,85600,85600,0
|
|
20230530,163100,9729008200,85600,85600,85600,85600,0
|
|
20230530,163000,9729008200,85600,85600,85600,85600,0
|
|
20230530,162900,9729008200,85600,85600,85600,85600,0
|
|
20230530,162800,9729008200,85600,85600,85600,85600,0
|
|
20230530,162700,9729008200,85600,85600,85600,85600,0
|
|
20230530,162600,9729008200,85600,85600,85600,85600,0
|
|
20230530,162500,9729008200,85600,85600,85600,85600,0
|
|
20230530,162400,9729008200,85600,85600,85600,85600,0
|
|
20230530,162300,9729008200,85600,85600,85600,85600,0
|
|
20230530,162200,9729008200,85600,85600,85600,85600,0
|
|
20230530,162100,9729008200,85600,85600,85600,85600,0
|
|
20230530,162000,9729008200,85600,85600,85600,85600,0
|
|
20230530,161900,9729008200,85600,85600,85600,85600,0
|
|
20230530,161800,9729008200,85600,85600,85600,85600,4725
|
|
20230530,161700,9729008200,85600,85600,85600,85600,0
|
|
20230530,161600,9729008200,85600,85600,85600,85600,0
|
|
20230530,161500,9729008200,85600,85600,85600,85600,0
|
|
20230530,161400,9729008200,85600,85600,85600,85600,0
|
|
20230530,161300,9729008200,85600,85600,85600,85600,0
|
|
20230530,161200,9729008200,85600,85600,85600,85600,0
|
|
20230530,161100,9729008200,85600,85600,85600,85600,0
|
|
20230530,161000,9729008200,85600,85600,85600,85600,0
|
|
20230530,160900,9729008200,85600,85600,85600,85600,0
|
|
20230530,160800,9729008200,85600,85600,85600,85600,0
|
|
20230530,160700,9729008200,85600,85600,85600,85600,0
|
|
20230530,160600,9729008200,85600,85600,85600,85600,0
|
|
20230530,160500,9729008200,85600,85600,85600,85600,0
|
|
20230530,160400,9729008200,85600,85600,85600,85600,0
|
|
20230530,160300,9729008200,85600,85600,85600,85600,0
|
|
20230530,160200,9729008200,85600,85600,85600,85600,0
|
|
20230530,160100,9729008200,85600,85600,85600,85600,0
|
|
20230530,160000,9729008200,85600,85600,85600,85600,0
|
|
20230530,155900,9729008200,85600,85600,85600,85600,0
|
|
20230530,155800,9729008200,85600,85600,85600,85600,0
|
|
20230530,155700,9729008200,85600,85600,85600,85600,0
|
|
20230530,155600,9729008200,85600,85600,85600,85600,0
|
|
20230530,155500,9729008200,85600,85600,85600,85600,0
|
|
20230530,155400,9729008200,85600,85600,85600,85600,0
|
|
20230530,155300,9729008200,85600,85600,85600,85600,0
|
|
20230530,155200,9729008200,85600,85600,85600,85600,0
|
|
20230530,155100,9729008200,85600,85600,85600,85600,0
|
|
20230530,155000,9729008200,85600,85600,85600,85600,0
|
|
20230530,154900,9729008200,85600,85600,85600,85600,0
|
|
20230530,154800,9729008200,85600,85600,85600,85600,4725
|
|
20230530,154700,9729008200,85600,85600,85600,85600,0
|
|
20230530,154600,9729008200,85600,85600,85600,85600,0
|
|
20230530,154500,9729008200,85600,85600,85600,85600,0
|
|
20230530,154400,9729008200,85600,85600,85600,85600,0
|
|
20230530,154300,9729008200,85600,85600,85600,85600,0
|
|
20230530,154200,9729008200,85600,85600,85600,85600,0
|
|
20230530,154100,9729008200,85600,85600,85600,85600,0
|
|
20230530,154000,9729008200,85600,85600,85600,85600,0
|
|
20230530,153900,9729008200,85600,85600,85600,85600,0
|
|
20230530,153800,9729008200,85600,85600,85600,85600,0
|
|
20230530,153700,9729008200,85600,85600,85600,85600,0
|
|
20230530,153600,9729008200,85600,85600,85600,85600,0
|
|
20230530,153500,9729008200,85600,85600,85600,85600,0
|
|
20230530,153400,9729008200,85600,85600,85600,85600,0
|
|
20230530,153300,9729008200,85600,85600,85600,85600,0
|
|
20230530,153200,9729008200,85600,85600,85600,85600,0
|
|
20230530,153100,9729008200,85600,85600,85600,85600,0
|
|
20230530,153000,9729008200,85600,85600,85600,85600,4725
|
|
20230530,152900,9324548200,85500,85500,85500,85500,0
|
|
20230530,152800,9324548200,85500,85500,85500,85500,0
|
|
20230530,152700,9324548200,85500,85500,85500,85500,0
|
|
20230530,152600,9324548200,85500,85500,85500,85500,0
|
|
20230530,152500,9324548200,85500,85500,85500,85500,0
|
|
20230530,152400,9324548200,85500,85500,85500,85500,0
|
|
20230530,152300,9324548200,85500,85500,85500,85500,0
|
|
20230530,152200,9324548200,85500,85500,85500,85500,0
|
|
20230530,152100,9324548200,85500,85500,85500,85500,0
|
|
20230530,152000,9324548200,85500,85500,85500,85500,0
|
|
20230530,151900,9324548200,85500,85600,85600,85400,219
|
|
20230530,151800,9305821800,85500,85400,85500,85400,272
|
|
20230530,151700,9282571800,85400,85400,85400,85400,187
|
|
20230530,151600,9266602000,85400,85500,85500,85200,727
|
|
20230530,151500,9204585700,85400,85500,85500,85400,523
|
|
20230530,151400,9159896700,85500,85600,85600,85500,485
|
|
20230530,151300,9118421700,85500,85600,85600,85500,513
|
|
20230530,151200,9074556300,85600,85500,85600,85400,228
|
|
20230530,151100,9055062400,85400,85600,85600,85400,493
|
|
20230530,151000,9012927800,85600,85600,85600,85500,34
|
|
20230530,150900,9010017500,85600,85700,85700,85500,284
|
|
20230530,150800,8985701100,85700,85500,85700,85500,660
|
|
20230530,150700,8929245300,85500,85700,85800,85500,455
|
|
20230530,150600,8890284100,85800,85800,85800,85700,547
|
|
20230530,150500,8843391800,85800,85900,85900,85800,325
|
|
20230530,150400,8815502900,85900,85800,85900,85800,455
|
|
20230530,150300,8776458600,85800,85900,85900,85800,199
|
|
20230530,150200,8759380900,85800,85800,85900,85800,99
|
|
20230530,150100,8750879200,85800,85800,85900,85700,790
|
|
20230530,150000,8683114000,85800,85900,85900,85700,320
|
|
20230530,145900,8655654600,85900,86000,86000,85800,558
|
|
20230530,145800,8607720300,86000,86000,86000,86000,173
|
|
20230530,145700,8592842300,85900,86000,86000,85900,207
|
|
20230530,145600,8575053200,86000,86000,86000,85900,120
|
|
20230530,145500,8564734900,86000,85900,86000,85900,92
|
|
20230530,145400,8556824300,85900,85900,86000,85900,238
|
|
20230530,145300,8536369200,86000,85900,86000,85900,94
|
|
20230530,145200,8528285700,86000,86000,86000,86000,105
|
|
20230530,145100,8519255700,86000,86000,86000,85900,186
|
|
20230530,145000,8503260200,86000,86000,86000,85900,95
|
|
20230530,144900,8495090500,86000,86000,86000,85900,95
|
|
20230530,144800,8486921000,86000,85900,86000,85900,117
|
|
20230530,144700,8476859600,86000,86000,86000,85900,102
|
|
20230530,144600,8468088900,86000,85900,86000,85900,87
|
|
20230530,144500,8460608600,86000,86000,86000,85900,61
|
|
20230530,144400,8455363100,86000,86000,86100,86000,241
|
|
20230530,144300,8434629100,86000,86000,86000,86000,80
|
|
20230530,144200,8427749100,86000,85900,86000,85800,91
|
|
20230530,144100,8419929800,85800,86000,86000,85800,584
|
|
20230530,144000,8369762600,86000,86100,86100,85900,216
|
|
20230530,143900,8351183800,86100,86100,86100,86000,271
|
|
20230530,143800,8327856500,86100,86100,86100,86000,97
|
|
20230530,143700,8319507900,86100,85900,86100,85900,465
|
|
20230530,143600,8279516400,86000,86100,86100,86000,603
|
|
20230530,143500,8227647000,86000,86100,86100,86000,112
|
|
20230530,143400,8218005300,86100,86000,86100,86000,153
|
|
20230530,143300,8204839100,86000,86100,86100,86000,114
|
|
20230530,143200,8195026300,86100,86000,86100,86000,336
|
|
20230530,143100,8166124200,86000,86000,86100,86000,204
|
|
20230530,143000,8148575700,86000,86000,86000,85900,167
|
|
20230530,142900,8134214100,86000,86000,86000,85900,71
|
|
20230530,142800,8128108400,86000,86000,86000,85900,522
|
|
20230530,142700,8083217700,86100,86100,86100,86000,188
|
|
20230530,142600,8067039900,86000,86200,86200,86000,180
|
|
20230530,142500,8051541200,86100,86200,86200,86100,92
|
|
20230530,142400,8043612100,86100,86200,86200,86100,90
|
|
20230530,142300,8035855400,86100,86200,86200,86100,144
|
|
20230530,142200,8023452400,86200,86200,86200,86100,179
|
|
20230530,142100,8008035500,86200,86200,86200,86100,776
|
|
20230530,142000,7941214300,86100,86200,86200,86100,140
|
|
20230530,141900,7929148900,86100,86100,86200,86100,91
|
|
20230530,141800,7921305800,86200,86200,86200,86100,107
|
|
20230530,141700,7912082700,86200,86200,86200,86100,162
|
|
20230530,141600,7898118800,86200,86200,86200,86100,107
|
|
20230530,141500,7888895900,86200,86200,86200,86100,272
|
|
20230530,141400,7865450300,86100,86200,86200,86100,92
|
|
20230530,141300,7857520400,86100,86200,86200,86100,120
|
|
20230530,141200,7847178700,86200,86200,86200,86100,134
|
|
20230530,141100,7835631700,86100,86000,86200,85900,1263
|
|
20230530,141000,7726981200,86000,86000,86000,85900,313
|
|
20230530,140900,7700087900,86000,86000,86000,85900,141
|
|
20230530,140800,7687967300,86000,86000,86000,85900,90
|
|
20230530,140700,7680228300,85900,85900,86000,85800,265
|
|
20230530,140600,7657464200,86000,86000,86000,85900,323
|
|
20230530,140500,7629696600,86100,86100,86100,86000,249
|
|
20230530,140400,7608258200,86100,86100,86100,86100,116
|
|
20230530,140300,7598270600,86100,86100,86100,86100,88
|
|
20230530,140200,7590693800,86100,86100,86100,86000,108
|
|
20230530,140100,7581398500,86000,86100,86100,86000,69
|
|
20230530,140000,7575461400,86100,86100,86200,86100,1101
|
|
20230530,135900,7480638200,86200,86100,86200,86100,633
|
|
20230530,135800,7426118100,86000,86100,86100,86000,147
|
|
20230530,135700,7413462400,86100,86100,86100,86000,193
|
|
20230530,135600,7396847100,86100,86100,86100,86000,151
|
|
20230530,135500,7383849300,86100,86000,86100,86000,160
|
|
20230530,135400,7370073700,86100,86100,86100,86000,179
|
|
20230530,135300,7354671900,86100,86100,86100,86000,230
|
|
20230530,135200,7334882300,86100,86100,86100,86000,189
|
|
20230530,135100,7318609600,86100,86100,86100,86000,110
|
|
20230530,135000,7309138900,86100,86100,86100,86100,83
|
|
20230530,134900,7301992600,86100,86000,86100,86000,583
|
|
20230530,134800,7251849000,86000,86000,86000,85900,106
|
|
20230530,134700,7242733800,86000,86000,86000,86000,117
|
|
20230530,134600,7232671800,86000,86000,86000,85900,160
|
|
20230530,134500,7218916800,86000,86000,86000,85900,85
|
|
20230530,134400,7211608800,86000,85900,86000,85900,85
|
|
20230530,134300,7204299800,85900,85900,85900,85800,176
|
|
20230530,134200,7189181700,85900,85900,85900,85800,157
|
|
20230530,134100,7175704800,85900,85700,85900,85700,605
|
|
20230530,134000,7123827500,85700,85700,85700,85700,93
|
|
20230530,133900,7115857400,85700,85700,85700,85700,235
|
|
20230530,133800,7095717900,85700,85700,85700,85600,326
|
|
20230530,133700,7067781700,85700,85700,85700,85700,107
|
|
20230530,133600,7058611800,85600,85600,85600,85600,1
|
|
20230530,133500,7058526200,85600,85600,85600,85600,165
|
|
20230530,133400,7044402200,85600,85600,85600,85600,65
|
|
20230530,133300,7038838200,85600,85600,85700,85600,118
|
|
20230530,133200,7028737300,85600,85600,85600,85600,142
|
|
20230530,133100,7016582100,85600,85500,85600,85500,19
|
|
20230530,133000,7014957400,85600,85500,85600,85500,433
|
|
20230530,132900,6977932700,85500,85500,85500,85500,161
|
|
20230530,132800,6964167200,85500,85500,85500,85500,23
|
|
20230530,132700,6962200700,85400,85500,85500,85400,59
|
|
20230530,132600,6957156500,85500,85400,85500,85400,106
|
|
20230530,132500,6948096500,85400,85400,85400,85400,22
|
|
20230530,132400,6946217700,85400,85400,85400,85400,54
|
|
20230530,132300,6941606100,85400,85500,85500,85400,24
|
|
20230530,132200,6939554600,85500,85500,85500,85500,5
|
|
20230530,132100,6939127100,85500,85500,85500,85500,3
|
|
20230530,132000,6938870600,85400,85300,85400,85300,1623
|
|
20230530,131900,6800279300,85300,85300,85300,85300,41
|
|
20230530,131800,6796782000,85300,85300,85300,85300,20
|
|
20230530,131700,6795076000,85300,85300,85300,85300,272
|
|
20230530,131600,6771874400,85300,85300,85300,85300,334
|
|
20230530,131500,6743384200,85400,85300,85400,85300,76
|
|
20230530,131400,6736899300,85400,85400,85400,85400,20
|
|
20230530,131300,6735191300,85300,85300,85400,85300,12
|
|
20230530,131200,6734167600,85400,85400,85400,85400,111
|
|
20230530,131100,6724688200,85400,85400,85400,85300,78
|
|
20230530,131000,6718030100,85300,85300,85400,85300,116
|
|
20230530,130900,6708135200,85300,85400,85400,85300,76
|
|
20230530,130800,6701652300,85400,85500,85500,85400,195
|
|
20230530,130700,6684983100,85500,85500,85500,85500,50
|
|
20230530,130600,6680708100,85500,85600,85600,85500,89
|
|
20230530,130500,6673098400,85600,85600,85600,85600,36
|
|
20230530,130400,6670016800,85500,85600,85600,85500,6
|
|
20230530,130300,6669503700,85600,85600,85600,85600,177
|
|
20230530,130200,6654352500,85600,85700,85700,85600,38
|
|
20230530,130100,6651098700,85600,85700,85700,85600,3
|
|
20230530,130000,6650841800,85700,85700,85700,85700,24
|
|
20230530,125900,6648785000,85600,85600,85600,85600,53
|
|
20230530,125800,6644248200,85600,85600,85700,85600,15
|
|
20230530,125700,6642964100,85500,85600,85600,85500,349
|
|
20230530,125600,6613091700,85600,85500,85600,85500,106
|
|
20230530,125500,6604028600,85500,85500,85500,85500,7
|
|
20230530,125400,6603430100,85500,85400,85500,85400,603
|
|
20230530,125300,6551890100,85400,85300,85400,85300,399
|
|
20230530,125200,6517855300,85300,85500,85500,85100,2669
|
|
20230530,125100,6290459300,85400,85300,85400,85300,22
|
|
20230530,125000,6288580600,85400,85400,85400,85300,216
|
|
20230530,124900,6270139600,85400,85400,85400,85400,84
|
|
20230530,124800,6262966000,85400,85400,85500,85300,370
|
|
20230530,124700,6231377100,85400,85400,85400,85400,61
|
|
20230530,124600,6226167700,85400,85400,85400,85400,5
|
|
20230530,124500,6225740700,85400,85500,85500,85400,71
|
|
20230530,124400,6219674100,85500,85500,85500,85500,1
|
|
20230530,124300,6219588600,85500,85500,85500,85500,163
|
|
20230530,124200,6205652100,85400,85500,85500,85400,685
|
|
20230530,124100,6147114600,85400,85400,85500,85400,245
|
|
20230530,124000,6126191500,85400,85400,85400,85400,387
|
|
20230530,123900,6093141700,85500,85500,85500,85500,5
|
|
20230530,123800,6092714200,85500,85400,85500,85400,54
|
|
20230530,123700,6088100700,85400,85500,85500,85400,38
|
|
20230530,123600,6084852200,85500,85500,85500,85400,28
|
|
20230530,123500,6082459500,85500,85400,85500,85400,78
|
|
20230530,123400,6075793000,85400,85500,85500,85400,60
|
|
20230530,123300,6070664000,85500,85500,85500,85500,172
|
|
20230530,123200,6055958000,85600,85600,85600,85600,0
|
|
20230530,123100,6055958000,85600,85600,85600,85600,311
|
|
20230530,123000,6029336400,85700,85700,85700,85700,489
|
|
20230530,122900,5987429100,85800,85800,85800,85800,20
|
|
20230530,122800,5985713100,85700,85700,85700,85700,1
|
|
20230530,122700,5985627400,85700,85700,85700,85700,2
|
|
20230530,122600,5985456000,85700,85700,85700,85700,40
|
|
20230530,122500,5982028000,85700,85700,85700,85700,95
|
|
20230530,122400,5973886500,85700,85700,85700,85700,129
|
|
20230530,122300,5962831200,85700,85700,85700,85700,2
|
|
20230530,122200,5962659800,85700,85700,85700,85700,5
|
|
20230530,122100,5962231300,85700,85700,85700,85700,32
|
|
20230530,122000,5959488900,85800,85700,85800,85700,93
|
|
20230530,121900,5951518700,85700,85700,85700,85700,119
|
|
20230530,121800,5941320400,85700,85900,85900,85700,492
|
|
20230530,121700,5899125400,85900,85900,85900,85900,8
|
|
20230530,121600,5898438200,85900,85900,85900,85900,308
|
|
20230530,121500,5871981000,86000,85900,86000,85900,22
|
|
20230530,121400,5870090200,85900,86000,86000,85900,231
|
|
20230530,121300,5850245800,85900,85900,86000,85900,50
|
|
20230530,121200,5845949800,86000,86000,86000,86000,19
|
|
20230530,121100,5844315800,85900,85900,85900,85900,27
|
|
20230530,121000,5841996500,86000,86000,86000,86000,31
|
|
20230530,120900,5839330500,86000,85900,86000,85900,153
|
|
20230530,120800,5826185900,86000,86000,86000,86000,80
|
|
20230530,120700,5819305900,85900,85900,86000,85900,180
|
|
20230530,120600,5803843600,85900,86000,86000,85900,31
|
|
20230530,120500,5801178800,85900,85900,85900,85900,121
|
|
20230530,120400,5790784900,85900,85900,85900,85900,0
|
|
20230530,120300,5790784900,85900,85800,85900,85800,386
|
|
20230530,120200,5757647500,85900,85900,85900,85900,10
|
|
20230530,120100,5756788500,85900,85900,85900,85900,187
|
|
20230530,120000,5740725200,86000,86000,86000,86000,6
|
|
20230530,115900,5740209200,86000,86000,86000,86000,0
|
|
20230530,115800,5740209200,86000,86000,86000,86000,92
|
|
20230530,115700,5732297200,86000,86100,86100,86000,230
|
|
20230530,115600,5712505900,86100,86100,86100,86100,46
|
|
20230530,115500,5708545300,86100,86100,86200,86100,22
|
|
20230530,115400,5706649100,86100,86100,86100,86100,37
|
|
20230530,115300,5703463400,86100,86200,86200,86100,114
|
|
20230530,115200,5693647000,86200,86200,86200,86100,27
|
|
20230530,115100,5691320400,86100,86200,86200,86100,168
|
|
20230530,115000,5676846100,86200,86100,86200,86100,140
|
|
20230530,114900,5664790200,86100,86100,86100,86100,216
|
|
20230530,114800,5646192600,86000,86000,86000,86000,425
|
|
20230530,114700,5609642600,86000,85900,86100,85900,376
|
|
20230530,114600,5577309300,85900,85900,86000,85900,310
|
|
20230530,114500,5550680200,86000,86000,86000,85900,16
|
|
20230530,114400,5549304300,86000,86000,86000,86000,58
|
|
20230530,114300,5544316300,86000,85900,86000,85900,54
|
|
20230530,114200,5539673500,86000,86000,86000,85900,367
|
|
20230530,114100,5508111600,86100,86000,86100,86000,91
|
|
20230530,114000,5500279800,86100,86000,86100,86000,24
|
|
20230530,113900,5498213900,86100,86100,86100,86100,115
|
|
20230530,113800,5488312400,86100,86000,86100,86000,133
|
|
20230530,113700,5476873800,86000,85900,86000,85900,151
|
|
20230530,113600,5463888200,85900,85900,86000,85900,198
|
|
20230530,113500,5446863100,85900,85900,85900,85900,1
|
|
20230530,113400,5446777200,85900,85700,85900,85700,242
|
|
20230530,113300,5426010200,85700,85600,85800,85600,193
|
|
20230530,113200,5409471900,85600,85400,85600,85400,159
|
|
20230530,113100,5395881900,85400,85500,85500,85400,937
|
|
20230530,113000,5315821000,85500,85500,85500,85500,205
|
|
20230530,112900,5298293500,85500,85500,85500,85400,696
|
|
20230530,112800,5238799700,85500,85700,85700,85500,206
|
|
20230530,112700,5221166400,85600,85600,85600,85600,142
|
|
20230530,112600,5209011200,85700,85700,85700,85700,3
|
|
20230530,112500,5208754100,85700,85700,85800,85700,1782
|
|
20230530,112400,5056032100,85800,85800,85800,85800,81
|
|
20230530,112300,5049082300,85800,85700,85800,85700,116
|
|
20230530,112200,5039136600,85700,85700,85700,85700,0
|
|
20230530,112100,5039136600,85700,85800,85800,85700,603
|
|
20230530,112000,4987457000,85700,85700,85800,85700,64
|
|
20230530,111900,4981969500,85700,85700,85700,85700,0
|
|
20230530,111800,4981969500,85700,85700,85800,85700,74
|
|
20230530,111700,4975625800,85700,85700,85700,85700,800
|
|
20230530,111600,4907065800,85800,85800,85800,85700,54
|
|
20230530,111500,4902437300,85800,85800,85800,85800,48
|
|
20230530,111400,4898318900,85800,85800,85800,85800,59
|
|
20230530,111300,4893256700,85800,85800,85800,85800,41
|
|
20230530,111200,4889738900,85800,85800,85800,85800,10
|
|
20230530,111100,4888880900,85800,85800,85800,85800,49
|
|
20230530,111000,4884676700,85800,85800,85800,85800,399
|
|
20230530,110900,4850442500,85900,85900,85900,85900,187
|
|
20230530,110800,4834379200,85900,86000,86000,85900,184
|
|
20230530,110700,4818569900,86000,85900,86000,85900,124
|
|
20230530,110600,4807906600,86000,86000,86000,85900,73
|
|
20230530,110500,4801630800,85900,85900,85900,85900,0
|
|
20230530,110400,4801630800,85900,86000,86000,85900,252
|
|
20230530,110300,4779982100,85900,85900,85900,85900,103
|
|
20230530,110200,4771134400,86000,86000,86100,86000,368
|
|
20230530,110100,4739466700,86000,86100,86100,86000,264
|
|
20230530,110000,4716761400,86100,86100,86100,86000,166
|
|
20230530,105900,4702470700,86100,86000,86100,86000,33
|
|
20230530,105800,4699632200,86100,86000,86100,86000,20
|
|
20230530,105700,4697912100,86100,86100,86100,86100,50
|
|
20230530,105600,4693607100,86100,86000,86100,86000,44
|
|
20230530,105500,4689821200,86000,86100,86100,86000,296
|
|
20230530,105400,4664338900,86100,86100,86100,86100,299
|
|
20230530,105300,4638595000,86100,86100,86200,86100,68
|
|
20230530,105200,4632737400,86200,86200,86200,86100,45
|
|
20230530,105100,4628859900,86200,86100,86200,86100,233
|
|
20230530,105000,4608798500,86100,86000,86100,86000,281
|
|
20230530,104900,4584623700,86000,86000,86000,85900,134
|
|
20230530,104800,4573100700,86000,85900,86000,85900,142
|
|
20230530,104700,4560898700,86000,85800,86000,85800,514
|
|
20230530,104600,4516749500,85800,85800,85900,85800,77
|
|
20230530,104500,4510141000,85900,85900,85900,85800,44
|
|
20230530,104400,4506362900,85800,85900,85900,85800,93
|
|
20230530,104300,4498375800,85900,85900,85900,85800,114
|
|
20230530,104200,4488586800,85900,85900,85900,85900,10
|
|
20230530,104100,4487727800,85900,85900,85900,85900,27
|
|
20230530,104000,4485408500,85900,85800,85900,85800,55
|
|
20230530,103900,4480685800,85900,85800,85900,85800,17
|
|
20230530,103800,4479227100,85900,85900,85900,85900,6
|
|
20230530,103700,4478711700,85800,86000,86000,85800,310
|
|
20230530,103600,4452099500,86000,85900,86000,85900,127
|
|
20230530,103500,4441178200,85900,86000,86000,85900,11
|
|
20230530,103400,4440233000,85900,85800,85900,85800,199
|
|
20230530,103300,4423139100,85800,85700,85800,85700,467
|
|
20230530,103200,4383076000,85800,85900,85900,85800,481
|
|
20230530,103100,4341804100,85900,86000,86000,85900,397
|
|
20230530,103000,4307688900,86000,86100,86100,86000,35
|
|
20230530,102900,4304677900,86000,86000,86000,86000,50
|
|
20230530,102800,4300377900,86000,86000,86000,86000,156
|
|
20230530,102700,4286961900,86000,86000,86000,86000,129
|
|
20230530,102600,4275867900,86000,86000,86000,86000,28
|
|
20230530,102500,4273459900,86100,86100,86100,86100,197
|
|
20230530,102400,4256498200,86100,86200,86200,86100,17
|
|
20230530,102300,4255034300,86100,86100,86200,86100,105
|
|
20230530,102200,4245993400,86100,86200,86200,86000,498
|
|
20230530,102100,4203087100,86200,86300,86300,86200,118
|
|
20230530,102000,4192913100,86300,86300,86300,86200,337
|
|
20230530,101900,4163837700,86200,86200,86300,86200,68
|
|
20230530,101800,4157975900,86200,86300,86300,86200,154
|
|
20230530,101700,4144697300,86300,86200,86300,86200,27
|
|
20230530,101600,4142367700,86200,86200,86200,86200,358
|
|
20230530,101500,4111508100,86200,86200,86200,86200,566
|
|
20230530,101400,4062718900,86300,86300,86300,86300,72
|
|
20230530,101300,4056505300,86300,86200,86300,86200,239
|
|
20230530,101200,4035891600,86300,86200,86400,86200,215
|
|
20230530,101100,4017337300,86300,86000,86300,86000,679
|
|
20230530,101000,3958862900,86000,86000,86000,86000,103
|
|
20230530,100900,3950004900,86000,86000,86100,86000,121
|
|
20230530,100800,3939597800,86000,86100,86100,86000,210
|
|
20230530,100700,3921536800,86100,86100,86100,86000,296
|
|
20230530,100600,3896067800,86100,86100,86100,86100,74
|
|
20230530,100500,3889696400,86100,86000,86100,86000,110
|
|
20230530,100400,3880227500,86100,86100,86100,86000,331
|
|
20230530,100300,3851751900,86000,86000,86100,86000,481
|
|
20230530,100200,3810370400,85900,85700,85900,85700,2300
|
|
20230530,100100,3613184100,85600,85500,85600,85500,856
|
|
20230530,100000,3539919700,85500,85500,85600,85500,7
|
|
20230530,095900,3539321100,85500,85300,85500,85300,328
|
|
20230530,095800,3511299500,85400,85400,85500,85300,970
|
|
20230530,095700,3428513600,85400,85400,85400,85400,159
|
|
20230530,095600,3414935000,85500,85500,85500,85400,78
|
|
20230530,095500,3408266100,85500,85500,85500,85300,319
|
|
20230530,095400,3380998100,85600,85600,85600,85600,265
|
|
20230530,095300,3358314100,85600,85300,85600,85300,1440
|
|
20230530,095200,3235279600,85300,85300,85400,85300,81
|
|
20230530,095100,3228367000,85400,85400,85400,85300,488
|
|
20230530,095000,3186692200,85400,85400,85500,85400,594
|
|
20230530,094900,3135963100,85400,85400,85400,85300,957
|
|
20230530,094800,3054237600,85400,85400,85500,85400,233
|
|
20230530,094700,3034338500,85400,85400,85400,85400,29
|
|
20230530,094600,3031861900,85400,85400,85400,85400,682
|
|
20230530,094500,2973619100,85400,85400,85400,85400,80
|
|
20230530,094400,2966787100,85400,85500,85500,85400,31
|
|
20230530,094300,2964139500,85500,85400,85500,85400,120
|
|
20230530,094200,2953885500,85400,85400,85400,85400,348
|
|
20230530,094100,2924166300,85400,85500,85500,85400,358
|
|
20230530,094000,2893591100,85500,85500,85500,85500,33
|
|
20230530,093900,2890769600,85400,85500,85500,85400,268
|
|
20230530,093800,2867879400,85500,85600,85600,85500,673
|
|
20230530,093700,2810337400,85600,85600,85600,85500,152
|
|
20230530,093600,2797338700,85600,85600,85600,85600,93
|
|
20230530,093500,2789377900,85600,85600,85700,85600,211
|
|
20230530,093400,2771316200,85600,85600,85600,85600,140
|
|
20230530,093300,2759332200,85600,85800,85800,85600,910
|
|
20230530,093200,2681333500,85800,85800,85900,85800,1856
|
|
20230530,093100,2522074800,85700,85600,85700,85600,545
|
|
20230530,093000,2475382000,85700,85500,85700,85500,195
|
|
20230530,092900,2458696400,85500,85600,85600,85500,229
|
|
20230530,092800,2439111100,85600,85600,85600,85600,269
|
|
20230530,092700,2416084700,85600,85600,85600,85600,549
|
|
20230530,092600,2369090300,85600,85500,85600,85400,865
|
|
20230530,092500,2295091500,85400,85100,85500,85100,752
|
|
20230530,092400,2230947700,85100,85000,85100,85000,121
|
|
20230530,092300,2220661500,85000,84900,85000,84800,1811
|
|
20230530,092200,2066811500,84900,84900,84900,84800,251
|
|
20230530,092100,2045513400,84800,84900,84900,84800,284
|
|
20230530,092000,2021417900,84900,84900,84900,84800,439
|
|
20230530,091900,1984158900,84900,84900,84900,84800,729
|
|
20230530,091800,1922312800,84900,85100,85100,84900,4058
|
|
20230530,091700,1577265700,85100,85400,85500,85100,1239
|
|
20230530,091600,1471641200,85400,85500,85500,85300,828
|
|
20230530,091500,1400919100,85500,85700,85700,85500,420
|
|
20230530,091400,1364943800,85600,85500,85700,85500,241
|
|
20230530,091300,1344313700,85500,85600,85600,85400,1635
|
|
20230530,091200,1204545500,85600,85600,85700,85600,174
|
|
20230530,091100,1189650500,85600,85400,85600,85400,427
|
|
20230530,091000,1153129200,85400,85700,85700,85400,700
|
|
20230530,090900,1093257200,85700,85700,85800,85700,1173
|
|
20230530,090800,992719100,85800,86000,86000,85800,817
|
|
20230530,090700,922602000,85800,86100,86100,85800,889
|
|
20230530,090600,846190500,86100,86300,86300,86100,1143
|
|
20230530,090500,747630200,86400,86300,86400,86300,578
|
|
20230530,090400,697742200,86300,86300,86300,86200,313
|
|
20230530,090300,670739200,86300,86600,86700,86200,1624
|
|
20230530,090200,530347600,86700,86600,86800,86400,1332
|
|
20230530,090100,414935600,86500,86400,86700,86300,840
|
|
20230530,090000,342251100,86500,85800,87000,85800,3924
|