699 lines
36 KiB
CSV
699 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,203600,803878800,32600,32600,32600,32600,228
|
|
20230531,203500,803878800,32600,32600,32600,32600,0
|
|
20230531,203400,803878800,32600,32600,32600,32600,0
|
|
20230531,203300,803878800,32600,32600,32600,32600,0
|
|
20230531,203200,803878800,32600,32600,32600,32600,0
|
|
20230531,203100,803878800,32600,32600,32600,32600,0
|
|
20230531,203000,803878800,32600,32600,32600,32600,0
|
|
20230531,202900,803878800,32600,32600,32600,32600,0
|
|
20230531,202800,803878800,32600,32600,32600,32600,0
|
|
20230531,202700,803878800,32600,32600,32600,32600,0
|
|
20230531,202600,803878800,32600,32600,32600,32600,0
|
|
20230531,202500,803878800,32600,32600,32600,32600,0
|
|
20230531,202400,803878800,32600,32600,32600,32600,0
|
|
20230531,202300,803878800,32600,32600,32600,32600,0
|
|
20230531,202200,803878800,32600,32600,32600,32600,0
|
|
20230531,202100,803878800,32600,32600,32600,32600,0
|
|
20230531,202000,803878800,32600,32600,32600,32600,0
|
|
20230531,201900,803878800,32600,32600,32600,32600,0
|
|
20230531,201800,803878800,32600,32600,32600,32600,0
|
|
20230531,201700,803878800,32600,32600,32600,32600,0
|
|
20230531,201600,803878800,32600,32600,32600,32600,0
|
|
20230531,201500,803878800,32600,32600,32600,32600,0
|
|
20230531,201400,803878800,32600,32600,32600,32600,0
|
|
20230531,201300,803878800,32600,32600,32600,32600,0
|
|
20230531,201200,803878800,32600,32600,32600,32600,0
|
|
20230531,201100,803878800,32600,32600,32600,32600,0
|
|
20230531,201000,803878800,32600,32600,32600,32600,0
|
|
20230531,200900,803878800,32600,32600,32600,32600,0
|
|
20230531,200800,803878800,32600,32600,32600,32600,0
|
|
20230531,200700,803878800,32600,32600,32600,32600,0
|
|
20230531,200600,803878800,32600,32600,32600,32600,228
|
|
20230531,200500,803878800,32600,32600,32600,32600,0
|
|
20230531,200400,803878800,32600,32600,32600,32600,0
|
|
20230531,200300,803878800,32600,32600,32600,32600,0
|
|
20230531,200200,803878800,32600,32600,32600,32600,0
|
|
20230531,200100,803878800,32600,32600,32600,32600,0
|
|
20230531,200000,803878800,32600,32600,32600,32600,0
|
|
20230531,195900,803878800,32600,32600,32600,32600,0
|
|
20230531,195800,803878800,32600,32600,32600,32600,0
|
|
20230531,195700,803878800,32600,32600,32600,32600,0
|
|
20230531,195600,803878800,32600,32600,32600,32600,0
|
|
20230531,195500,803878800,32600,32600,32600,32600,0
|
|
20230531,195400,803878800,32600,32600,32600,32600,0
|
|
20230531,195300,803878800,32600,32600,32600,32600,0
|
|
20230531,195200,803878800,32600,32600,32600,32600,0
|
|
20230531,195100,803878800,32600,32600,32600,32600,0
|
|
20230531,195000,803878800,32600,32600,32600,32600,0
|
|
20230531,194900,803878800,32600,32600,32600,32600,0
|
|
20230531,194800,803878800,32600,32600,32600,32600,0
|
|
20230531,194700,803878800,32600,32600,32600,32600,0
|
|
20230531,194600,803878800,32600,32600,32600,32600,0
|
|
20230531,194500,803878800,32600,32600,32600,32600,0
|
|
20230531,194400,803878800,32600,32600,32600,32600,0
|
|
20230531,194300,803878800,32600,32600,32600,32600,0
|
|
20230531,194200,803878800,32600,32600,32600,32600,0
|
|
20230531,194100,803878800,32600,32600,32600,32600,0
|
|
20230531,194000,803878800,32600,32600,32600,32600,0
|
|
20230531,193900,803878800,32600,32600,32600,32600,0
|
|
20230531,193800,803878800,32600,32600,32600,32600,0
|
|
20230531,193700,803878800,32600,32600,32600,32600,0
|
|
20230531,193600,803878800,32600,32600,32600,32600,228
|
|
20230531,193500,803878800,32600,32600,32600,32600,0
|
|
20230531,193400,803878800,32600,32600,32600,32600,0
|
|
20230531,193300,803878800,32600,32600,32600,32600,0
|
|
20230531,193200,803878800,32600,32600,32600,32600,0
|
|
20230531,193100,803878800,32600,32600,32600,32600,0
|
|
20230531,193000,803878800,32600,32600,32600,32600,0
|
|
20230531,192900,803878800,32600,32600,32600,32600,0
|
|
20230531,192800,803878800,32600,32600,32600,32600,0
|
|
20230531,192700,803878800,32600,32600,32600,32600,0
|
|
20230531,192600,803878800,32600,32600,32600,32600,0
|
|
20230531,192500,803878800,32600,32600,32600,32600,0
|
|
20230531,192400,803878800,32600,32600,32600,32600,0
|
|
20230531,192300,803878800,32600,32600,32600,32600,0
|
|
20230531,192200,803878800,32600,32600,32600,32600,0
|
|
20230531,192100,803878800,32600,32600,32600,32600,0
|
|
20230531,192000,803878800,32600,32600,32600,32600,0
|
|
20230531,191900,803878800,32600,32600,32600,32600,0
|
|
20230531,191800,803878800,32600,32600,32600,32600,0
|
|
20230531,191700,803878800,32600,32600,32600,32600,0
|
|
20230531,191600,803878800,32600,32600,32600,32600,0
|
|
20230531,191500,803878800,32600,32600,32600,32600,0
|
|
20230531,191400,803878800,32600,32600,32600,32600,0
|
|
20230531,191300,803878800,32600,32600,32600,32600,0
|
|
20230531,191200,803878800,32600,32600,32600,32600,0
|
|
20230531,191100,803878800,32600,32600,32600,32600,0
|
|
20230531,191000,803878800,32600,32600,32600,32600,0
|
|
20230531,190900,803878800,32600,32600,32600,32600,0
|
|
20230531,190800,803878800,32600,32600,32600,32600,0
|
|
20230531,190700,803878800,32600,32600,32600,32600,0
|
|
20230531,190600,803878800,32600,32600,32600,32600,228
|
|
20230531,190500,803878800,32600,32600,32600,32600,0
|
|
20230531,190400,803878800,32600,32600,32600,32600,0
|
|
20230531,190300,803878800,32600,32600,32600,32600,0
|
|
20230531,190200,803878800,32600,32600,32600,32600,0
|
|
20230531,190100,803878800,32600,32600,32600,32600,0
|
|
20230531,190000,803878800,32600,32600,32600,32600,0
|
|
20230531,185900,803878800,32600,32600,32600,32600,0
|
|
20230531,185800,803878800,32600,32600,32600,32600,0
|
|
20230531,185700,803878800,32600,32600,32600,32600,0
|
|
20230531,185600,803878800,32600,32600,32600,32600,0
|
|
20230531,185500,803878800,32600,32600,32600,32600,0
|
|
20230531,185400,803878800,32600,32600,32600,32600,0
|
|
20230531,185300,803878800,32600,32600,32600,32600,0
|
|
20230531,185200,803878800,32600,32600,32600,32600,0
|
|
20230531,185100,803878800,32600,32600,32600,32600,0
|
|
20230531,185000,803878800,32600,32600,32600,32600,0
|
|
20230531,184900,803878800,32600,32600,32600,32600,0
|
|
20230531,184800,803878800,32600,32600,32600,32600,0
|
|
20230531,184700,803878800,32600,32600,32600,32600,0
|
|
20230531,184600,803878800,32600,32600,32600,32600,0
|
|
20230531,184500,803878800,32600,32600,32600,32600,0
|
|
20230531,184400,803878800,32600,32600,32600,32600,0
|
|
20230531,184300,803878800,32600,32600,32600,32600,0
|
|
20230531,184200,803878800,32600,32600,32600,32600,0
|
|
20230531,184100,803878800,32600,32600,32600,32600,0
|
|
20230531,184000,803878800,32600,32600,32600,32600,0
|
|
20230531,183900,803878800,32600,32600,32600,32600,0
|
|
20230531,183800,803878800,32600,32600,32600,32600,0
|
|
20230531,183700,803878800,32600,32600,32600,32600,0
|
|
20230531,183600,803878800,32600,32600,32600,32600,228
|
|
20230531,183500,803878800,32600,32600,32600,32600,0
|
|
20230531,183400,803878800,32600,32600,32600,32600,0
|
|
20230531,183300,803878800,32600,32600,32600,32600,0
|
|
20230531,183200,803878800,32600,32600,32600,32600,0
|
|
20230531,183100,803878800,32600,32600,32600,32600,0
|
|
20230531,183000,803878800,32600,32600,32600,32600,0
|
|
20230531,182900,803878800,32600,32600,32600,32600,0
|
|
20230531,182800,803878800,32600,32600,32600,32600,0
|
|
20230531,182700,803878800,32600,32600,32600,32600,0
|
|
20230531,182600,803878800,32600,32600,32600,32600,0
|
|
20230531,182500,803878800,32600,32600,32600,32600,0
|
|
20230531,182400,803878800,32600,32600,32600,32600,0
|
|
20230531,182300,803878800,32600,32600,32600,32600,0
|
|
20230531,182200,803878800,32600,32600,32600,32600,0
|
|
20230531,182100,803878800,32600,32600,32600,32600,0
|
|
20230531,182000,803878800,32600,32600,32600,32600,0
|
|
20230531,181900,803878800,32600,32600,32600,32600,0
|
|
20230531,181800,803878800,32600,32600,32600,32600,0
|
|
20230531,181700,803878800,32600,32600,32600,32600,0
|
|
20230531,181600,803878800,32600,32600,32600,32600,0
|
|
20230531,181500,803878800,32600,32600,32600,32600,0
|
|
20230531,181400,803878800,32600,32600,32600,32600,0
|
|
20230531,181300,803878800,32600,32600,32600,32600,0
|
|
20230531,181200,803878800,32600,32600,32600,32600,0
|
|
20230531,181100,803878800,32600,32600,32600,32600,0
|
|
20230531,181000,803878800,32600,32600,32600,32600,0
|
|
20230531,180900,803878800,32600,32600,32600,32600,0
|
|
20230531,180800,803878800,32600,32600,32600,32600,0
|
|
20230531,180700,803878800,32600,32600,32600,32600,0
|
|
20230531,180600,803878800,32600,32600,32600,32600,228
|
|
20230531,180500,803878800,32600,32600,32600,32600,0
|
|
20230531,180400,803878800,32600,32600,32600,32600,0
|
|
20230531,180300,803878800,32600,32600,32600,32600,0
|
|
20230531,180200,803878800,32600,32600,32600,32600,0
|
|
20230531,180100,803878800,32600,32600,32600,32600,0
|
|
20230531,180000,803878800,32600,32600,32600,32600,0
|
|
20230531,175900,803878800,32600,32600,32600,32600,0
|
|
20230531,175800,803878800,32600,32600,32600,32600,0
|
|
20230531,175700,803878800,32600,32600,32600,32600,0
|
|
20230531,175600,803878800,32600,32600,32600,32600,0
|
|
20230531,175500,803878800,32600,32600,32600,32600,0
|
|
20230531,175400,803878800,32600,32600,32600,32600,0
|
|
20230531,175300,803878800,32600,32600,32600,32600,0
|
|
20230531,175200,803878800,32600,32600,32600,32600,0
|
|
20230531,175100,803878800,32600,32600,32600,32600,0
|
|
20230531,175000,803878800,32600,32600,32600,32600,0
|
|
20230531,174900,803878800,32600,32600,32600,32600,0
|
|
20230531,174800,803878800,32600,32600,32600,32600,0
|
|
20230531,174700,803878800,32600,32600,32600,32600,0
|
|
20230531,174600,803878800,32600,32600,32600,32600,0
|
|
20230531,174500,803878800,32600,32600,32600,32600,0
|
|
20230531,174400,803878800,32600,32600,32600,32600,0
|
|
20230531,174300,803878800,32600,32600,32600,32600,0
|
|
20230531,174200,803878800,32600,32600,32600,32600,0
|
|
20230531,174100,803878800,32600,32600,32600,32600,0
|
|
20230531,174000,803878800,32600,32600,32600,32600,0
|
|
20230531,173900,803878800,32600,32600,32600,32600,0
|
|
20230531,173800,803878800,32600,32600,32600,32600,0
|
|
20230531,173700,803878800,32600,32600,32600,32600,0
|
|
20230531,173600,803878800,32600,32600,32600,32600,228
|
|
20230531,173500,803878800,32600,32600,32600,32600,0
|
|
20230531,173400,803878800,32600,32600,32600,32600,0
|
|
20230531,173300,803878800,32600,32600,32600,32600,0
|
|
20230531,173200,803878800,32600,32600,32600,32600,0
|
|
20230531,173100,803878800,32600,32600,32600,32600,0
|
|
20230531,173000,803878800,32600,32600,32600,32600,0
|
|
20230531,172900,803878800,32600,32600,32600,32600,0
|
|
20230531,172800,803878800,32600,32600,32600,32600,0
|
|
20230531,172700,803878800,32600,32600,32600,32600,0
|
|
20230531,172600,803878800,32600,32600,32600,32600,0
|
|
20230531,172500,803878800,32600,32600,32600,32600,0
|
|
20230531,172400,803878800,32600,32600,32600,32600,0
|
|
20230531,172300,803878800,32600,32600,32600,32600,0
|
|
20230531,172200,803878800,32600,32600,32600,32600,0
|
|
20230531,172100,803878800,32600,32600,32600,32600,0
|
|
20230531,172000,803878800,32600,32600,32600,32600,0
|
|
20230531,171900,803878800,32600,32600,32600,32600,0
|
|
20230531,171800,803878800,32600,32600,32600,32600,0
|
|
20230531,171700,803878800,32600,32600,32600,32600,0
|
|
20230531,171600,803878800,32600,32600,32600,32600,0
|
|
20230531,171500,803878800,32600,32600,32600,32600,0
|
|
20230531,171400,803878800,32600,32600,32600,32600,0
|
|
20230531,171300,803878800,32600,32600,32600,32600,0
|
|
20230531,171200,803878800,32600,32600,32600,32600,0
|
|
20230531,171100,803878800,32600,32600,32600,32600,0
|
|
20230531,171000,803878800,32600,32600,32600,32600,0
|
|
20230531,170900,803878800,32600,32600,32600,32600,0
|
|
20230531,170800,803878800,32600,32600,32600,32600,0
|
|
20230531,170700,803878800,32600,32600,32600,32600,0
|
|
20230531,170600,803878800,32600,32600,32600,32600,228
|
|
20230531,170500,803878800,32600,32600,32600,32600,0
|
|
20230531,170400,803878800,32600,32600,32600,32600,0
|
|
20230531,170300,803878800,32600,32600,32600,32600,0
|
|
20230531,170200,803878800,32600,32600,32600,32600,0
|
|
20230531,170100,803878800,32600,32600,32600,32600,0
|
|
20230531,170000,803878800,32600,32600,32600,32600,0
|
|
20230531,165900,803878800,32600,32600,32600,32600,0
|
|
20230531,165800,803878800,32600,32600,32600,32600,0
|
|
20230531,165700,803878800,32600,32600,32600,32600,0
|
|
20230531,165600,803878800,32600,32600,32600,32600,0
|
|
20230531,165500,803878800,32600,32600,32600,32600,0
|
|
20230531,165400,803878800,32600,32600,32600,32600,0
|
|
20230531,165300,803878800,32600,32600,32600,32600,0
|
|
20230531,165200,803878800,32600,32600,32600,32600,0
|
|
20230531,165100,803878800,32600,32600,32600,32600,0
|
|
20230531,165000,803878800,32600,32600,32600,32600,0
|
|
20230531,164900,803878800,32600,32600,32600,32600,0
|
|
20230531,164800,803878800,32600,32600,32600,32600,0
|
|
20230531,164700,803878800,32600,32600,32600,32600,0
|
|
20230531,164600,803878800,32600,32600,32600,32600,0
|
|
20230531,164500,803878800,32600,32600,32600,32600,0
|
|
20230531,164400,803878800,32600,32600,32600,32600,0
|
|
20230531,164300,803878800,32600,32600,32600,32600,0
|
|
20230531,164200,803878800,32600,32600,32600,32600,0
|
|
20230531,164100,803878800,32600,32600,32600,32600,0
|
|
20230531,164000,803878800,32600,32600,32600,32600,0
|
|
20230531,163900,803878800,32600,32600,32600,32600,0
|
|
20230531,163800,803878800,32600,32600,32600,32600,0
|
|
20230531,163700,803878800,32600,32600,32600,32600,0
|
|
20230531,163600,803878800,32600,32600,32600,32600,228
|
|
20230531,163500,803878800,32600,32600,32600,32600,0
|
|
20230531,163400,803878800,32600,32600,32600,32600,0
|
|
20230531,163300,803878800,32600,32600,32600,32600,0
|
|
20230531,163200,803878800,32600,32600,32600,32600,0
|
|
20230531,163100,803878800,32600,32600,32600,32600,0
|
|
20230531,163000,803878800,32600,32600,32600,32600,0
|
|
20230531,162900,803878800,32600,32600,32600,32600,0
|
|
20230531,162800,803878800,32600,32600,32600,32600,0
|
|
20230531,162700,803878800,32600,32600,32600,32600,0
|
|
20230531,162600,803878800,32600,32600,32600,32600,0
|
|
20230531,162500,803878800,32600,32600,32600,32600,0
|
|
20230531,162400,803878800,32600,32600,32600,32600,0
|
|
20230531,162300,803878800,32600,32600,32600,32600,0
|
|
20230531,162200,803878800,32600,32600,32600,32600,0
|
|
20230531,162100,803878800,32600,32600,32600,32600,0
|
|
20230531,162000,803878800,32600,32600,32600,32600,0
|
|
20230531,161900,803878800,32600,32600,32600,32600,0
|
|
20230531,161800,803878800,32600,32600,32600,32600,0
|
|
20230531,161700,803878800,32600,32600,32600,32600,0
|
|
20230531,161600,803878800,32600,32600,32600,32600,0
|
|
20230531,161500,803878800,32600,32600,32600,32600,0
|
|
20230531,161400,803878800,32600,32600,32600,32600,0
|
|
20230531,161300,803878800,32600,32600,32600,32600,0
|
|
20230531,161200,803878800,32600,32600,32600,32600,0
|
|
20230531,161100,803878800,32600,32600,32600,32600,0
|
|
20230531,161000,803878800,32600,32600,32600,32600,0
|
|
20230531,160900,803878800,32600,32600,32600,32600,0
|
|
20230531,160800,803878800,32600,32600,32600,32600,0
|
|
20230531,160700,803878800,32600,32600,32600,32600,0
|
|
20230531,160600,803878800,32600,32600,32600,32600,228
|
|
20230531,160500,803878800,32600,32600,32600,32600,0
|
|
20230531,160400,803878800,32600,32600,32600,32600,0
|
|
20230531,160300,803878800,32600,32600,32600,32600,0
|
|
20230531,160200,803878800,32600,32600,32600,32600,0
|
|
20230531,160100,803878800,32600,32600,32600,32600,0
|
|
20230531,160000,803878800,32600,32600,32600,32600,0
|
|
20230531,155900,803878800,32600,32600,32600,32600,0
|
|
20230531,155800,803878800,32600,32600,32600,32600,0
|
|
20230531,155700,803878800,32600,32600,32600,32600,0
|
|
20230531,155600,803878800,32600,32600,32600,32600,0
|
|
20230531,155500,803878800,32600,32600,32600,32600,0
|
|
20230531,155400,803878800,32600,32600,32600,32600,0
|
|
20230531,155300,803878800,32600,32600,32600,32600,0
|
|
20230531,155200,803878800,32600,32600,32600,32600,0
|
|
20230531,155100,803878800,32600,32600,32600,32600,0
|
|
20230531,155000,803878800,32600,32600,32600,32600,0
|
|
20230531,154900,803878800,32600,32600,32600,32600,0
|
|
20230531,154800,803878800,32600,32600,32600,32600,0
|
|
20230531,154700,803878800,32600,32600,32600,32600,0
|
|
20230531,154600,803878800,32600,32600,32600,32600,0
|
|
20230531,154500,803878800,32600,32600,32600,32600,0
|
|
20230531,154400,803878800,32600,32600,32600,32600,0
|
|
20230531,154300,803878800,32600,32600,32600,32600,0
|
|
20230531,154200,803878800,32600,32600,32600,32600,0
|
|
20230531,154100,803878800,32600,32600,32600,32600,0
|
|
20230531,154000,803878800,32600,32600,32600,32600,0
|
|
20230531,153900,803878800,32600,32600,32600,32600,0
|
|
20230531,153800,803878800,32600,32600,32600,32600,0
|
|
20230531,153700,803878800,32600,32600,32600,32600,0
|
|
20230531,153600,803878800,32600,32600,32600,32600,228
|
|
20230531,153500,803878800,32600,32600,32600,32600,0
|
|
20230531,153400,803878800,32600,32600,32600,32600,0
|
|
20230531,153300,803878800,32600,32600,32600,32600,0
|
|
20230531,153200,803878800,32600,32600,32600,32600,0
|
|
20230531,153100,803878800,32600,32600,32600,32600,0
|
|
20230531,153000,803878800,32600,32600,32600,32600,228
|
|
20230531,152900,796446000,32750,32750,32750,32750,0
|
|
20230531,152800,796446000,32750,32750,32750,32750,0
|
|
20230531,152700,796446000,32750,32750,32750,32750,0
|
|
20230531,152600,796446000,32750,32750,32750,32750,0
|
|
20230531,152500,796446000,32750,32750,32750,32750,0
|
|
20230531,152400,796446000,32750,32750,32750,32750,0
|
|
20230531,152300,796446000,32750,32750,32750,32750,0
|
|
20230531,152200,796446000,32750,32750,32750,32750,0
|
|
20230531,152100,796446000,32750,32750,32750,32750,0
|
|
20230531,152000,796446000,32750,32750,32750,32750,0
|
|
20230531,151900,796446000,32750,32650,32800,32600,42
|
|
20230531,151800,795072300,32800,32350,32800,32350,380
|
|
20230531,151700,782757150,32350,32350,32400,32350,64
|
|
20230531,151600,780686550,32400,32350,32400,32350,441
|
|
20230531,151500,766418700,32400,32400,32400,32350,177
|
|
20230531,151400,760689000,32400,32450,32450,32400,117
|
|
20230531,151300,756898000,32400,32500,32500,32400,454
|
|
20230531,151200,742168250,32500,32500,32500,32450,68
|
|
20230531,151100,739961050,32450,32500,32500,32450,73
|
|
20230531,151000,737592000,32450,32500,32500,32450,94
|
|
20230531,150900,734541250,32450,32450,32450,32450,49
|
|
20230531,150800,732951200,32450,32450,32500,32450,145
|
|
20230531,150700,728240200,32450,32450,32450,32450,68
|
|
20230531,150600,726033600,32500,32500,32500,32500,155
|
|
20230531,150500,720996100,32500,32500,32500,32500,68
|
|
20230531,150400,718786100,32500,32500,32500,32500,118
|
|
20230531,150300,714951100,32500,32500,32500,32500,57
|
|
20230531,150200,713098600,32500,32500,32500,32500,205
|
|
20230531,150100,706436100,32500,32500,32500,32500,50
|
|
20230531,150000,704811100,32500,32500,32500,32500,60
|
|
20230531,145900,702861100,32550,32500,32550,32500,85
|
|
20230531,145800,700097750,32500,32500,32500,32500,110
|
|
20230531,145700,696522750,32500,32500,32500,32500,0
|
|
20230531,145600,696522750,32500,32550,32550,32500,28
|
|
20230531,145500,695612550,32550,32500,32550,32500,32
|
|
20230531,145400,694571200,32550,32550,32550,32550,47
|
|
20230531,145300,693041350,32700,32500,32700,32500,18
|
|
20230531,145200,692454450,32500,32500,32500,32500,92
|
|
20230531,145100,689464450,32500,32450,32700,32450,83
|
|
20230531,145000,686766850,32500,32350,32500,32350,455
|
|
20230531,144900,672012000,32400,32400,32400,32400,117
|
|
20230531,144800,668221200,32400,32400,32400,32400,47
|
|
20230531,144700,666698400,32400,32400,32400,32400,125
|
|
20230531,144600,662648400,32400,32400,32400,32400,41
|
|
20230531,144500,661320000,32400,32400,32400,32400,89
|
|
20230531,144400,658436400,32400,32400,32400,32400,78
|
|
20230531,144300,655909200,32400,32450,32450,32400,32
|
|
20230531,144200,654872350,32450,32450,32450,32450,183
|
|
20230531,144100,648934000,32450,32450,32450,32450,39
|
|
20230531,144000,647668450,32450,32450,32450,32450,134
|
|
20230531,143900,643320150,32450,32450,32450,32450,24
|
|
20230531,143800,642541350,32500,32450,32500,32450,58
|
|
20230531,143700,640658000,32450,32450,32450,32450,46
|
|
20230531,143600,639165300,32500,32500,32500,32500,190
|
|
20230531,143500,632990300,32500,32500,32500,32500,126
|
|
20230531,143400,628895300,32500,32500,32500,32500,27
|
|
20230531,143300,628017800,32500,32500,32500,32500,46
|
|
20230531,143200,626522800,32500,32500,32500,32500,24
|
|
20230531,143100,625742800,32450,32450,32500,32450,291
|
|
20230531,143000,616295500,32450,32400,32450,32400,350
|
|
20230531,142900,604941200,32400,32400,32400,32400,87
|
|
20230531,142800,602122400,32400,32400,32450,32400,91
|
|
20230531,142700,599171500,32400,32400,32400,32400,84
|
|
20230531,142600,596449900,32400,32400,32400,32400,46
|
|
20230531,142500,594959500,32400,32400,32400,32400,118
|
|
20230531,142400,591136300,32400,32400,32400,32400,26
|
|
20230531,142300,590293900,32400,32400,32400,32400,100
|
|
20230531,142200,587053900,32450,32400,32450,32400,29
|
|
20230531,142100,586114000,32400,32400,32450,32400,163
|
|
20230531,142000,580828050,32400,32400,32400,32400,25
|
|
20230531,141900,580018050,32450,32450,32450,32450,94
|
|
20230531,141800,576967750,32450,32450,32450,32450,22
|
|
20230531,141700,576253850,32450,32450,32450,32450,25
|
|
20230531,141600,575442600,32450,32500,32500,32450,115
|
|
20230531,141500,571710100,32450,32450,32450,32450,50
|
|
20230531,141400,570087600,32450,32450,32500,32450,51
|
|
20230531,141300,568431900,32450,32450,32450,32450,29
|
|
20230531,141200,567490850,32450,32450,32450,32450,22
|
|
20230531,141100,566776950,32450,32450,32450,32450,52
|
|
20230531,141000,565089550,32450,32450,32450,32450,56
|
|
20230531,140900,563272350,32500,32450,32500,32450,102
|
|
20230531,140800,559960050,32400,32400,32400,32400,23
|
|
20230531,140700,559214850,32450,32400,32450,32400,76
|
|
20230531,140600,556751650,32400,32350,32400,32350,471
|
|
20230531,140500,541499850,32350,32350,32350,32350,47
|
|
20230531,140400,539979400,32350,32350,32350,32350,28
|
|
20230531,140300,539073600,32350,32350,32350,32350,28
|
|
20230531,140200,538167800,32350,32350,32350,32350,26
|
|
20230531,140100,537326700,32350,32350,32400,32300,201
|
|
20230531,140000,530822900,32350,32350,32350,32350,40
|
|
20230531,135900,529528900,32350,32350,32350,32350,23
|
|
20230531,135800,528784850,32350,32300,32350,32300,163
|
|
20230531,135700,523513350,32300,32300,32300,32300,54
|
|
20230531,135600,521769150,32300,32300,32300,32300,56
|
|
20230531,135500,519960350,32350,32350,32350,32350,168
|
|
20230531,135400,514525550,32350,32350,32350,32300,82
|
|
20230531,135300,511873300,32350,32350,32350,32300,458
|
|
20230531,135200,497059850,32350,32350,32350,32350,52
|
|
20230531,135100,495377650,32350,32400,32400,32350,41
|
|
20230531,135000,494050550,32350,32350,32350,32350,95
|
|
20230531,134900,490977300,32350,32350,32350,32350,29
|
|
20230531,134800,490039150,32350,32350,32350,32350,115
|
|
20230531,134700,486318900,32350,32350,32350,32350,27
|
|
20230531,134600,485445450,32350,32350,32350,32350,46
|
|
20230531,134500,483957350,32350,32350,32350,32350,117
|
|
20230531,134400,480172400,32350,32350,32350,32350,91
|
|
20230531,134300,477228550,32400,32350,32400,32350,48
|
|
20230531,134200,475675700,32350,32350,32350,32350,94
|
|
20230531,134100,472634800,32350,32350,32350,32350,48
|
|
20230531,134000,471082000,32350,32350,32350,32350,61
|
|
20230531,133900,469108650,32350,32350,32350,32350,35
|
|
20230531,133800,467976400,32350,32350,32350,32350,76
|
|
20230531,133700,465517800,32350,32350,32350,32350,41
|
|
20230531,133600,464191450,32350,32350,32350,32350,34
|
|
20230531,133500,463091550,32350,32350,32350,32350,62
|
|
20230531,133400,461085850,32350,32350,32350,32350,0
|
|
20230531,133300,461085850,32350,32350,32350,32350,50
|
|
20230531,133200,459468350,32350,32350,32350,32350,23
|
|
20230531,133100,458724300,32350,32350,32350,32350,45
|
|
20230531,133000,457268550,32350,32350,32350,32350,25
|
|
20230531,132900,456459800,32350,32350,32350,32350,37
|
|
20230531,132800,455262850,32350,32350,32350,32350,28
|
|
20230531,132700,454357050,32350,32400,32400,32350,261
|
|
20230531,132600,445901800,32350,32350,32350,32350,27
|
|
20230531,132500,445028350,32350,32350,32350,32350,24
|
|
20230531,132400,444251950,32400,32350,32400,32350,102
|
|
20230531,132300,440949750,32350,32400,32400,32350,202
|
|
20230531,132200,434406350,32350,32400,32400,32350,81
|
|
20230531,132100,431783250,32400,32400,32400,32400,73
|
|
20230531,132000,429418050,32400,32400,32400,32400,79
|
|
20230531,131900,426858450,32400,32400,32400,32400,44
|
|
20230531,131800,425432850,32400,32400,32400,32400,30
|
|
20230531,131700,424460850,32400,32450,32450,32400,70
|
|
20230531,131600,422192800,32400,32400,32400,32400,51
|
|
20230531,131500,420540400,32400,32400,32400,32400,77
|
|
20230531,131400,418045600,32400,32400,32400,32400,23
|
|
20230531,131300,417300400,32400,32400,32400,32400,0
|
|
20230531,131200,417300400,32400,32400,32400,32400,206
|
|
20230531,131100,410626000,32400,32400,32400,32400,38
|
|
20230531,131000,409394800,32400,32450,32450,32400,49
|
|
20230531,130900,407807150,32400,32400,32400,32400,22
|
|
20230531,130800,407094350,32400,32400,32400,32400,23
|
|
20230531,130700,406349150,32400,32450,32450,32400,28
|
|
20230531,130600,405441900,32400,32400,32400,32400,122
|
|
20230531,130500,401489100,32400,32400,32450,32400,222
|
|
20230531,130400,394288550,32450,32500,32500,32450,147
|
|
20230531,130300,389515050,32500,32500,32500,32500,37
|
|
20230531,130200,388312550,32500,32500,32500,32500,60
|
|
20230531,130100,386362550,32500,32500,32500,32500,21
|
|
20230531,130000,385680050,32500,32500,32500,32500,42
|
|
20230531,125900,384315050,32500,32500,32500,32500,25
|
|
20230531,125800,383502550,32500,32500,32500,32500,26
|
|
20230531,125700,382657550,32550,32550,32550,32550,124
|
|
20230531,125600,378621350,32500,32500,32500,32500,26
|
|
20230531,125500,377776350,32500,32500,32500,32500,44
|
|
20230531,125400,376346350,32500,32500,32500,32500,28
|
|
20230531,125300,375436350,32500,32500,32500,32500,47
|
|
20230531,125200,373908850,32500,32500,32500,32500,42
|
|
20230531,125100,372543850,32500,32500,32500,32500,26
|
|
20230531,125000,371698850,32500,32500,32500,32500,22
|
|
20230531,124900,370983850,32500,32500,32500,32500,45
|
|
20230531,124800,369521350,32500,32500,32500,32500,31
|
|
20230531,124700,368513850,32500,32500,32500,32500,59
|
|
20230531,124600,366596350,32500,32500,32500,32500,26
|
|
20230531,124500,365751350,32500,32500,32500,32500,49
|
|
20230531,124400,364158850,32500,32500,32500,32500,30
|
|
20230531,124300,363183850,32500,32500,32500,32500,29
|
|
20230531,124200,362241350,32500,32500,32500,32500,53
|
|
20230531,124100,360518850,32500,32500,32500,32500,22
|
|
20230531,124000,359803850,32500,32500,32500,32500,25
|
|
20230531,123900,358991350,32550,32550,32550,32550,23
|
|
20230531,123800,358242700,32550,32550,32550,32550,31
|
|
20230531,123700,357233650,32550,32500,32550,32500,222
|
|
20230531,123600,350008950,32500,32500,32500,32500,46
|
|
20230531,123500,348513950,32500,32500,32500,32500,38
|
|
20230531,123400,347278950,32500,32500,32500,32500,46
|
|
20230531,123300,345783950,32500,32500,32500,32500,28
|
|
20230531,123200,344873950,32500,32500,32500,32500,70
|
|
20230531,123100,342598950,32500,32500,32500,32500,3
|
|
20230531,123000,342501450,32500,32500,32500,32500,23
|
|
20230531,122900,341753950,32500,32500,32500,32500,28
|
|
20230531,122800,340843950,32500,32500,32500,32500,28
|
|
20230531,122700,339933950,32500,32500,32550,32500,97
|
|
20230531,122600,336778600,32500,32500,32500,32500,44
|
|
20230531,122500,335348600,32550,32550,32550,32550,33
|
|
20230531,122400,334274450,32550,32550,32550,32550,40
|
|
20230531,122300,332972450,32550,32550,32550,32550,23
|
|
20230531,122200,332223800,32550,32550,32550,32550,49
|
|
20230531,122100,330628850,32550,32550,32550,32550,25
|
|
20230531,122000,329815100,32550,32550,32550,32550,87
|
|
20230531,121900,326983250,32550,32550,32550,32550,55
|
|
20230531,121800,325193000,32550,32550,32550,32550,147
|
|
20230531,121700,320408150,32550,32550,32550,32550,24
|
|
20230531,121600,319626950,32550,32550,32550,32550,313
|
|
20230531,121500,309438800,32550,32600,32600,32550,77
|
|
20230531,121400,306931300,32600,32600,32600,32600,27
|
|
20230531,121300,306051100,32600,32600,32600,32600,22
|
|
20230531,121200,305333900,32600,32600,32600,32600,27
|
|
20230531,121100,304453700,32650,32600,32650,32600,150
|
|
20230531,121000,299557550,32600,32600,32600,32550,164
|
|
20230531,120900,294211950,32600,32600,32600,32600,24
|
|
20230531,120800,293429550,32600,32600,32600,32600,165
|
|
20230531,120700,288050550,32600,32600,32600,32600,48
|
|
20230531,120600,286485750,32600,32600,32600,32600,57
|
|
20230531,120500,284627550,32600,32600,32600,32600,31
|
|
20230531,120400,283616950,32600,32600,32600,32600,28
|
|
20230531,120300,282704150,32600,32600,32600,32600,54
|
|
20230531,120200,280943750,32600,32600,32600,32600,25
|
|
20230531,120100,280128750,32600,32600,32600,32600,22
|
|
20230531,120000,279411550,32600,32650,32650,32600,374
|
|
20230531,115900,267209300,32600,32600,32600,32600,26
|
|
20230531,115800,266361700,32600,32600,32600,32600,21
|
|
20230531,115700,265677100,32600,32600,32600,32600,26
|
|
20230531,115600,264829500,32650,32600,32650,32600,108
|
|
20230531,115500,261305700,32600,32600,32600,32600,25
|
|
20230531,115400,260490700,32600,32600,32600,32600,34
|
|
20230531,115300,259382300,32600,32650,32650,32600,45
|
|
20230531,115200,257915250,32600,32600,32600,32600,29
|
|
20230531,115100,256969850,32600,32600,32600,32600,31
|
|
20230531,115000,255959250,32600,32600,32600,32600,27
|
|
20230531,114900,255079050,32600,32600,32600,32600,17
|
|
20230531,114800,254524850,32600,32600,32600,32600,25
|
|
20230531,114700,253709850,32600,32600,32600,32600,44
|
|
20230531,114600,252275450,32600,32600,32600,32600,47
|
|
20230531,114500,250743250,32600,32600,32650,32600,43
|
|
20230531,114400,249340850,32600,32600,32600,32600,26
|
|
20230531,114300,248493250,32600,32600,32600,32600,27
|
|
20230531,114200,247613050,32600,32600,32600,32600,45
|
|
20230531,114100,246146050,32600,32600,32600,32600,22
|
|
20230531,114000,245428850,32600,32600,32600,32600,45
|
|
20230531,113900,243961850,32600,32600,32600,32600,26
|
|
20230531,113800,243114250,32600,32600,32600,32600,27
|
|
20230531,113700,242234050,32650,32600,32650,32600,110
|
|
20230531,113600,238645550,32600,32600,32600,32600,45
|
|
20230531,113500,237178550,32600,32600,32600,32600,21
|
|
20230531,113400,236493950,32600,32600,32600,32600,22
|
|
20230531,113300,235776750,32650,32600,32650,32600,61
|
|
20230531,113200,233787300,32650,32600,32650,32600,57
|
|
20230531,113100,231927150,32650,32600,32650,32600,152
|
|
20230531,113000,226966800,32600,32600,32650,32600,648
|
|
20230531,112900,205841550,32650,32600,32650,32600,26
|
|
20230531,112800,204993800,32650,32650,32650,32650,2
|
|
20230531,112700,204928500,32600,32650,32650,32600,61
|
|
20230531,112600,202938100,32650,32650,32650,32650,21
|
|
20230531,112500,202252450,32650,32650,32650,32650,26
|
|
20230531,112400,201403550,32650,32650,32650,32650,22
|
|
20230531,112300,200685250,32650,32650,32650,32650,28
|
|
20230531,112200,199771050,32650,32600,32650,32600,37
|
|
20230531,112100,198563100,32650,32600,32650,32600,58
|
|
20230531,112000,196671000,32650,32650,32650,32600,672
|
|
20230531,111900,174734000,32650,32650,32650,32650,22
|
|
20230531,111800,174015700,32700,32650,32700,32650,52
|
|
20230531,111700,172317050,32650,32650,32650,32650,21
|
|
20230531,111600,171631400,32650,32650,32650,32650,25
|
|
20230531,111500,170815150,32700,32700,32700,32700,22
|
|
20230531,111400,170095750,32700,32650,32700,32650,62
|
|
20230531,111300,168069800,32650,32650,32650,32650,24
|
|
20230531,111200,167286200,32650,32650,32650,32650,25
|
|
20230531,111100,166469950,32650,32650,32650,32650,44
|
|
20230531,111000,165033350,32650,32650,32650,32650,23
|
|
20230531,110900,164282400,32650,32650,32650,32650,22
|
|
20230531,110800,163564100,32650,32650,32650,32650,45
|
|
20230531,110700,162094850,32700,32700,32700,32700,12
|
|
20230531,110600,161702450,32650,32650,32650,32650,27
|
|
20230531,110500,160820900,32650,32650,32650,32650,43
|
|
20230531,110400,159416950,32650,32700,32700,32650,54
|
|
20230531,110300,157653800,32650,32650,32650,32650,34
|
|
20230531,110200,156543700,32650,32700,32700,32650,166
|
|
20230531,110100,151117550,32650,32650,32650,32650,51
|
|
20230531,110000,149452400,32700,32650,32700,32650,14
|
|
20230531,105900,148994650,32700,32700,32700,32700,49
|
|
20230531,105800,147392350,32700,32700,32700,32700,59
|
|
20230531,105700,145463050,32700,32700,32700,32700,34
|
|
20230531,105600,144351250,32700,32700,32700,32700,29
|
|
20230531,105500,143402950,32700,32700,32700,32700,48
|
|
20230531,105400,141833350,32700,32700,32700,32700,25
|
|
20230531,105300,141015850,32700,32700,32700,32700,26
|
|
20230531,105200,140165650,32700,32650,32700,32650,65
|
|
20230531,105100,138041400,32650,32650,32650,32650,25
|
|
20230531,105000,137225150,32650,32650,32650,32650,38
|
|
20230531,104900,135984450,32700,32700,32700,32700,8
|
|
20230531,104800,135722850,32650,32700,32700,32650,57
|
|
20230531,104700,133860250,32700,32700,32700,32700,24
|
|
20230531,104600,133075450,32700,32700,32700,32700,25
|
|
20230531,104500,132257950,32700,32700,32700,32700,87
|
|
20230531,104400,129413050,32700,32700,32700,32700,29
|
|
20230531,104300,128464750,32700,32700,32700,32700,59
|
|
20230531,104200,126535450,32700,32700,32700,32700,51
|
|
20230531,104100,124867750,32700,32700,32700,32700,26
|
|
20230531,104000,124017550,32700,32700,32700,32700,44
|
|
20230531,103900,122578750,32700,32700,32750,32700,50
|
|
20230531,103800,120943600,32750,32750,32750,32750,52
|
|
20230531,103700,119240600,32750,32750,32800,32750,70
|
|
20230531,103600,116946200,32750,32700,32800,32700,94
|
|
20230531,103500,113867950,32700,32700,32700,32700,25
|
|
20230531,103400,113050450,32700,32700,32700,32700,53
|
|
20230531,103300,111317350,32700,32700,32700,32700,27
|
|
20230531,103200,110434450,32700,32700,32700,32700,47
|
|
20230531,103100,108897550,32700,32700,32700,32700,196
|
|
20230531,103000,102488350,32700,32700,32700,32700,44
|
|
20230531,102900,101049550,32750,32700,32750,32700,28
|
|
20230531,102800,100133600,32700,32700,32700,32700,41
|
|
20230531,102700,98792900,32700,32750,32750,32700,21
|
|
20230531,102600,98106150,32750,32700,32750,32700,29
|
|
20230531,102500,97157450,32700,32700,32700,32700,0
|
|
20230531,102400,97157450,32700,32700,32700,32700,47
|
|
20230531,102300,95620550,32750,32750,32750,32750,30
|
|
20230531,102200,94638050,32700,32750,32750,32700,48
|
|
20230531,102100,93068400,32750,32750,32750,32750,27
|
|
20230531,102000,92184150,32750,32750,32750,32750,31
|
|
20230531,101900,91168900,32750,32750,32750,32750,35
|
|
20230531,101800,90022650,32750,32800,32800,32750,68
|
|
20230531,101700,87794650,32750,32800,32800,32750,27
|
|
20230531,101600,86910350,32750,32750,32750,32750,49
|
|
20230531,101500,85305600,32750,32750,32750,32750,25
|
|
20230531,101400,84486850,32750,32750,32750,32750,39
|
|
20230531,101300,83209600,32750,32800,32800,32750,67
|
|
20230531,101200,81015050,32750,32750,32750,32750,26
|
|
20230531,101100,80163550,32750,32750,32800,32750,35
|
|
20230531,101000,79017050,32750,32750,32750,32750,50
|
|
20230531,100900,77379550,32750,32750,32750,32750,24
|
|
20230531,100800,76593550,32750,32800,32800,32750,46
|
|
20230531,100700,75086950,32800,32800,32800,32800,2
|
|
20230531,100600,75021350,32800,32800,32800,32800,27
|
|
20230531,100500,74135750,32800,32800,32800,32800,22
|
|
20230531,100400,73414150,32800,32800,32800,32800,0
|
|
20230531,100300,73414150,32800,32850,32850,32800,40
|
|
20230531,100200,72101950,32850,32900,33050,32800,37
|
|
20230531,100100,70883500,32900,32800,32900,32800,40
|
|
20230531,100000,69570300,32750,32800,32800,32750,31
|
|
20230531,095900,68554800,32750,32800,32800,32750,34
|
|
20230531,095800,67440650,32750,32800,32800,32750,49
|
|
20230531,095700,65834850,32750,32750,32750,32700,77
|
|
20230531,095600,63315450,32700,32700,32700,32700,24
|
|
20230531,095500,62530650,32700,32750,32750,32700,25
|
|
20230531,095400,61713050,32700,32750,32750,32700,47
|
|
20230531,095300,60176000,32700,32700,32750,32700,31
|
|
20230531,095200,59162200,32700,32700,32700,32700,29
|
|
20230531,095100,58213900,32700,32750,32750,32700,58
|
|
20230531,095000,56317200,32700,32750,32750,32700,26
|
|
20230531,094900,55466900,32700,32750,32750,32700,24
|
|
20230531,094800,54682000,32750,32750,32750,32750,145
|
|
20230531,094700,49933250,32750,32800,32800,32750,23
|
|
20230531,094600,49179900,32750,32750,32800,32750,109
|
|
20230531,094500,45610050,32750,32700,32750,32700,54
|
|
20230531,094400,43844000,32750,32750,32750,32750,8
|
|
20230531,094300,43582000,32800,32750,33150,32750,160
|
|
20230531,094200,38316250,32700,32700,32700,32700,48
|
|
20230531,094100,36746650,32700,32700,32750,32700,40
|
|
20230531,094000,35438550,32700,32750,32750,32700,42
|
|
20230531,093900,34065050,32700,32750,32750,32700,24
|
|
20230531,093800,33280200,32700,32700,32700,32700,47
|
|
20230531,093700,31743300,32750,32800,32800,32750,49
|
|
20230531,093600,30137550,32750,32750,32750,32750,11
|
|
20230531,093500,29777300,32850,32750,32850,32750,33
|
|
20230531,093400,28695550,32900,32750,32900,32750,32
|
|
20230531,093300,27647400,32700,32750,32750,32700,26
|
|
20230531,093200,26797100,32700,32750,32750,32700,29
|
|
20230531,093100,25848700,32750,32750,32750,32750,60
|
|
20230531,093000,23883700,32750,32700,32750,32700,24
|
|
20230531,092900,23098800,32700,32700,32700,32700,44
|
|
20230531,092800,21660000,32700,32700,32700,32700,25
|
|
20230531,092700,20842500,32700,32700,32700,32700,21
|
|
20230531,092600,20155800,32700,32700,32700,32700,33
|
|
20230531,092500,19076700,32700,32700,32700,32700,23
|
|
20230531,092400,18324600,32700,32700,32700,32700,57
|
|
20230531,092300,16460700,32750,32750,32750,32750,9
|
|
20230531,092200,16165950,32800,32800,32800,32800,0
|
|
20230531,092100,16165950,32800,32800,32800,32750,40
|
|
20230531,092000,14855100,32800,32750,32800,32700,65
|
|
20230531,091900,12728150,32750,32700,32750,32700,39
|
|
20230531,091800,11452250,32700,32700,32700,32700,27
|
|
20230531,091700,10569350,32700,32700,32700,32700,24
|
|
20230531,091600,9784550,32700,32700,32700,32700,57
|
|
20230531,091500,7920650,32750,32700,32750,32700,18
|
|
20230531,091400,7331750,32700,32700,32800,32700,42
|
|
20230531,091300,5957150,32750,32750,32750,32750,0
|
|
20230531,091200,5957150,32750,32750,32750,32750,0
|
|
20230531,091100,5957150,32750,32850,32850,32750,29
|
|
20230531,091000,5006800,32850,32850,32850,32850,4
|
|
20230531,090900,4875400,32850,32850,32850,32850,1
|
|
20230531,090800,4842550,32850,32850,32850,32850,0
|
|
20230531,090700,4842550,32850,32850,32850,32850,0
|
|
20230531,090600,4842550,32850,32850,32850,32850,0
|
|
20230531,090500,4842550,32850,32850,32850,32850,1
|
|
20230531,090400,4809700,32900,32700,32900,32700,54
|
|
20230531,090300,3041100,32700,32700,32700,32700,10
|
|
20230531,090200,2714100,32700,32700,32700,32700,0
|
|
20230531,090100,2714100,32700,32700,32700,32700,0
|
|
20230531,090000,2714100,32700,32700,32700,32700,83
|