621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,191800,2146973900,86500,86500,86500,86500,424
|
|
20230530,191700,2146973900,86500,86500,86500,86500,0
|
|
20230530,191600,2146973900,86500,86500,86500,86500,0
|
|
20230530,191500,2146973900,86500,86500,86500,86500,0
|
|
20230530,191400,2146973900,86500,86500,86500,86500,0
|
|
20230530,191300,2146973900,86500,86500,86500,86500,0
|
|
20230530,191200,2146973900,86500,86500,86500,86500,0
|
|
20230530,191100,2146973900,86500,86500,86500,86500,0
|
|
20230530,191000,2146973900,86500,86500,86500,86500,0
|
|
20230530,190900,2146973900,86500,86500,86500,86500,0
|
|
20230530,190800,2146973900,86500,86500,86500,86500,0
|
|
20230530,190700,2146973900,86500,86500,86500,86500,0
|
|
20230530,190600,2146973900,86500,86500,86500,86500,0
|
|
20230530,190500,2146973900,86500,86500,86500,86500,0
|
|
20230530,190400,2146973900,86500,86500,86500,86500,0
|
|
20230530,190300,2146973900,86500,86500,86500,86500,0
|
|
20230530,190200,2146973900,86500,86500,86500,86500,0
|
|
20230530,190100,2146973900,86500,86500,86500,86500,0
|
|
20230530,190000,2146973900,86500,86500,86500,86500,0
|
|
20230530,185900,2146973900,86500,86500,86500,86500,0
|
|
20230530,185800,2146973900,86500,86500,86500,86500,0
|
|
20230530,185700,2146973900,86500,86500,86500,86500,0
|
|
20230530,185600,2146973900,86500,86500,86500,86500,0
|
|
20230530,185500,2146973900,86500,86500,86500,86500,0
|
|
20230530,185400,2146973900,86500,86500,86500,86500,0
|
|
20230530,185300,2146973900,86500,86500,86500,86500,0
|
|
20230530,185200,2146973900,86500,86500,86500,86500,0
|
|
20230530,185100,2146973900,86500,86500,86500,86500,0
|
|
20230530,185000,2146973900,86500,86500,86500,86500,0
|
|
20230530,184900,2146973900,86500,86500,86500,86500,0
|
|
20230530,184800,2146973900,86500,86500,86500,86500,424
|
|
20230530,184700,2146973900,86500,86500,86500,86500,0
|
|
20230530,184600,2146973900,86500,86500,86500,86500,0
|
|
20230530,184500,2146973900,86500,86500,86500,86500,0
|
|
20230530,184400,2146973900,86500,86500,86500,86500,0
|
|
20230530,184300,2146973900,86500,86500,86500,86500,0
|
|
20230530,184200,2146973900,86500,86500,86500,86500,0
|
|
20230530,184100,2146973900,86500,86500,86500,86500,0
|
|
20230530,184000,2146973900,86500,86500,86500,86500,0
|
|
20230530,183900,2146973900,86500,86500,86500,86500,0
|
|
20230530,183800,2146973900,86500,86500,86500,86500,0
|
|
20230530,183700,2146973900,86500,86500,86500,86500,0
|
|
20230530,183600,2146973900,86500,86500,86500,86500,0
|
|
20230530,183500,2146973900,86500,86500,86500,86500,0
|
|
20230530,183400,2146973900,86500,86500,86500,86500,0
|
|
20230530,183300,2146973900,86500,86500,86500,86500,0
|
|
20230530,183200,2146973900,86500,86500,86500,86500,0
|
|
20230530,183100,2146973900,86500,86500,86500,86500,0
|
|
20230530,183000,2146973900,86500,86500,86500,86500,0
|
|
20230530,182900,2146973900,86500,86500,86500,86500,0
|
|
20230530,182800,2146973900,86500,86500,86500,86500,0
|
|
20230530,182700,2146973900,86500,86500,86500,86500,0
|
|
20230530,182600,2146973900,86500,86500,86500,86500,0
|
|
20230530,182500,2146973900,86500,86500,86500,86500,0
|
|
20230530,182400,2146973900,86500,86500,86500,86500,0
|
|
20230530,182300,2146973900,86500,86500,86500,86500,0
|
|
20230530,182200,2146973900,86500,86500,86500,86500,0
|
|
20230530,182100,2146973900,86500,86500,86500,86500,0
|
|
20230530,182000,2146973900,86500,86500,86500,86500,0
|
|
20230530,181900,2146973900,86500,86500,86500,86500,0
|
|
20230530,181800,2146973900,86500,86500,86500,86500,424
|
|
20230530,181700,2146973900,86500,86500,86500,86500,0
|
|
20230530,181600,2146973900,86500,86500,86500,86500,0
|
|
20230530,181500,2146973900,86500,86500,86500,86500,0
|
|
20230530,181400,2146973900,86500,86500,86500,86500,0
|
|
20230530,181300,2146973900,86500,86500,86500,86500,0
|
|
20230530,181200,2146973900,86500,86500,86500,86500,0
|
|
20230530,181100,2146973900,86500,86500,86500,86500,0
|
|
20230530,181000,2146973900,86500,86500,86500,86500,0
|
|
20230530,180900,2146973900,86500,86500,86500,86500,0
|
|
20230530,180800,2146973900,86500,86500,86500,86500,0
|
|
20230530,180700,2146973900,86500,86500,86500,86500,0
|
|
20230530,180600,2146973900,86500,86500,86500,86500,0
|
|
20230530,180500,2146973900,86500,86500,86500,86500,0
|
|
20230530,180400,2146973900,86500,86500,86500,86500,0
|
|
20230530,180300,2146973900,86500,86500,86500,86500,0
|
|
20230530,180200,2146973900,86500,86500,86500,86500,0
|
|
20230530,180100,2146973900,86500,86500,86500,86500,0
|
|
20230530,180000,2146973900,86500,86500,86500,86500,0
|
|
20230530,175900,2146973900,86500,86500,86500,86500,0
|
|
20230530,175800,2146973900,86500,86500,86500,86500,0
|
|
20230530,175700,2146973900,86500,86500,86500,86500,0
|
|
20230530,175600,2146973900,86500,86500,86500,86500,0
|
|
20230530,175500,2146973900,86500,86500,86500,86500,0
|
|
20230530,175400,2146973900,86500,86500,86500,86500,0
|
|
20230530,175300,2146973900,86500,86500,86500,86500,0
|
|
20230530,175200,2146973900,86500,86500,86500,86500,0
|
|
20230530,175100,2146973900,86500,86500,86500,86500,0
|
|
20230530,175000,2146973900,86500,86500,86500,86500,0
|
|
20230530,174900,2146973900,86500,86500,86500,86500,0
|
|
20230530,174800,2146973900,86500,86500,86500,86500,424
|
|
20230530,174700,2146973900,86500,86500,86500,86500,0
|
|
20230530,174600,2146973900,86500,86500,86500,86500,0
|
|
20230530,174500,2146973900,86500,86500,86500,86500,0
|
|
20230530,174400,2146973900,86500,86500,86500,86500,0
|
|
20230530,174300,2146973900,86500,86500,86500,86500,0
|
|
20230530,174200,2146973900,86500,86500,86500,86500,0
|
|
20230530,174100,2146973900,86500,86500,86500,86500,0
|
|
20230530,174000,2146973900,86500,86500,86500,86500,0
|
|
20230530,173900,2146973900,86500,86500,86500,86500,0
|
|
20230530,173800,2146973900,86500,86500,86500,86500,0
|
|
20230530,173700,2146973900,86500,86500,86500,86500,0
|
|
20230530,173600,2146973900,86500,86500,86500,86500,0
|
|
20230530,173500,2146973900,86500,86500,86500,86500,0
|
|
20230530,173400,2146973900,86500,86500,86500,86500,0
|
|
20230530,173300,2146973900,86500,86500,86500,86500,0
|
|
20230530,173200,2146973900,86500,86500,86500,86500,0
|
|
20230530,173100,2146973900,86500,86500,86500,86500,0
|
|
20230530,173000,2146973900,86500,86500,86500,86500,0
|
|
20230530,172900,2146973900,86500,86500,86500,86500,0
|
|
20230530,172800,2146973900,86500,86500,86500,86500,0
|
|
20230530,172700,2146973900,86500,86500,86500,86500,0
|
|
20230530,172600,2146973900,86500,86500,86500,86500,0
|
|
20230530,172500,2146973900,86500,86500,86500,86500,0
|
|
20230530,172400,2146973900,86500,86500,86500,86500,0
|
|
20230530,172300,2146973900,86500,86500,86500,86500,0
|
|
20230530,172200,2146973900,86500,86500,86500,86500,0
|
|
20230530,172100,2146973900,86500,86500,86500,86500,0
|
|
20230530,172000,2146973900,86500,86500,86500,86500,0
|
|
20230530,171900,2146973900,86500,86500,86500,86500,0
|
|
20230530,171800,2146973900,86500,86500,86500,86500,424
|
|
20230530,171700,2146973900,86500,86500,86500,86500,0
|
|
20230530,171600,2146973900,86500,86500,86500,86500,0
|
|
20230530,171500,2146973900,86500,86500,86500,86500,0
|
|
20230530,171400,2146973900,86500,86500,86500,86500,0
|
|
20230530,171300,2146973900,86500,86500,86500,86500,0
|
|
20230530,171200,2146973900,86500,86500,86500,86500,0
|
|
20230530,171100,2146973900,86500,86500,86500,86500,0
|
|
20230530,171000,2146973900,86500,86500,86500,86500,0
|
|
20230530,170900,2146973900,86500,86500,86500,86500,0
|
|
20230530,170800,2146973900,86500,86500,86500,86500,0
|
|
20230530,170700,2146973900,86500,86500,86500,86500,0
|
|
20230530,170600,2146973900,86500,86500,86500,86500,0
|
|
20230530,170500,2146973900,86500,86500,86500,86500,0
|
|
20230530,170400,2146973900,86500,86500,86500,86500,0
|
|
20230530,170300,2146973900,86500,86500,86500,86500,0
|
|
20230530,170200,2146973900,86500,86500,86500,86500,0
|
|
20230530,170100,2146973900,86500,86500,86500,86500,0
|
|
20230530,170000,2146973900,86500,86500,86500,86500,0
|
|
20230530,165900,2146973900,86500,86500,86500,86500,0
|
|
20230530,165800,2146973900,86500,86500,86500,86500,0
|
|
20230530,165700,2146973900,86500,86500,86500,86500,0
|
|
20230530,165600,2146973900,86500,86500,86500,86500,0
|
|
20230530,165500,2146973900,86500,86500,86500,86500,0
|
|
20230530,165400,2146973900,86500,86500,86500,86500,0
|
|
20230530,165300,2146973900,86500,86500,86500,86500,0
|
|
20230530,165200,2146973900,86500,86500,86500,86500,0
|
|
20230530,165100,2146973900,86500,86500,86500,86500,0
|
|
20230530,165000,2146973900,86500,86500,86500,86500,0
|
|
20230530,164900,2146973900,86500,86500,86500,86500,0
|
|
20230530,164800,2146973900,86500,86500,86500,86500,424
|
|
20230530,164700,2146973900,86500,86500,86500,86500,0
|
|
20230530,164600,2146973900,86500,86500,86500,86500,0
|
|
20230530,164500,2146973900,86500,86500,86500,86500,0
|
|
20230530,164400,2146973900,86500,86500,86500,86500,0
|
|
20230530,164300,2146973900,86500,86500,86500,86500,0
|
|
20230530,164200,2146973900,86500,86500,86500,86500,0
|
|
20230530,164100,2146973900,86500,86500,86500,86500,0
|
|
20230530,164000,2146973900,86500,86500,86500,86500,0
|
|
20230530,163900,2146973900,86500,86500,86500,86500,0
|
|
20230530,163800,2146973900,86500,86500,86500,86500,0
|
|
20230530,163700,2146973900,86500,86500,86500,86500,0
|
|
20230530,163600,2146973900,86500,86500,86500,86500,0
|
|
20230530,163500,2146973900,86500,86500,86500,86500,0
|
|
20230530,163400,2146973900,86500,86500,86500,86500,0
|
|
20230530,163300,2146973900,86500,86500,86500,86500,0
|
|
20230530,163200,2146973900,86500,86500,86500,86500,0
|
|
20230530,163100,2146973900,86500,86500,86500,86500,0
|
|
20230530,163000,2146973900,86500,86500,86500,86500,0
|
|
20230530,162900,2146973900,86500,86500,86500,86500,0
|
|
20230530,162800,2146973900,86500,86500,86500,86500,0
|
|
20230530,162700,2146973900,86500,86500,86500,86500,0
|
|
20230530,162600,2146973900,86500,86500,86500,86500,0
|
|
20230530,162500,2146973900,86500,86500,86500,86500,0
|
|
20230530,162400,2146973900,86500,86500,86500,86500,0
|
|
20230530,162300,2146973900,86500,86500,86500,86500,0
|
|
20230530,162200,2146973900,86500,86500,86500,86500,0
|
|
20230530,162100,2146973900,86500,86500,86500,86500,0
|
|
20230530,162000,2146973900,86500,86500,86500,86500,0
|
|
20230530,161900,2146973900,86500,86500,86500,86500,0
|
|
20230530,161800,2146973900,86500,86500,86500,86500,424
|
|
20230530,161700,2146973900,86500,86500,86500,86500,0
|
|
20230530,161600,2146973900,86500,86500,86500,86500,0
|
|
20230530,161500,2146973900,86500,86500,86500,86500,0
|
|
20230530,161400,2146973900,86500,86500,86500,86500,0
|
|
20230530,161300,2146973900,86500,86500,86500,86500,0
|
|
20230530,161200,2146973900,86500,86500,86500,86500,0
|
|
20230530,161100,2146973900,86500,86500,86500,86500,0
|
|
20230530,161000,2146973900,86500,86500,86500,86500,0
|
|
20230530,160900,2146973900,86500,86500,86500,86500,0
|
|
20230530,160800,2146973900,86500,86500,86500,86500,0
|
|
20230530,160700,2146973900,86500,86500,86500,86500,0
|
|
20230530,160600,2146973900,86500,86500,86500,86500,0
|
|
20230530,160500,2146973900,86500,86500,86500,86500,0
|
|
20230530,160400,2146973900,86500,86500,86500,86500,0
|
|
20230530,160300,2146973900,86500,86500,86500,86500,0
|
|
20230530,160200,2146973900,86500,86500,86500,86500,0
|
|
20230530,160100,2146973900,86500,86500,86500,86500,0
|
|
20230530,160000,2146973900,86500,86500,86500,86500,0
|
|
20230530,155900,2146973900,86500,86500,86500,86500,0
|
|
20230530,155800,2146973900,86500,86500,86500,86500,0
|
|
20230530,155700,2146973900,86500,86500,86500,86500,0
|
|
20230530,155600,2146973900,86500,86500,86500,86500,0
|
|
20230530,155500,2146973900,86500,86500,86500,86500,0
|
|
20230530,155400,2146973900,86500,86500,86500,86500,0
|
|
20230530,155300,2146973900,86500,86500,86500,86500,0
|
|
20230530,155200,2146973900,86500,86500,86500,86500,0
|
|
20230530,155100,2146973900,86500,86500,86500,86500,0
|
|
20230530,155000,2146973900,86500,86500,86500,86500,0
|
|
20230530,154900,2146973900,86500,86500,86500,86500,0
|
|
20230530,154800,2146973900,86500,86500,86500,86500,424
|
|
20230530,154700,2146973900,86500,86500,86500,86500,0
|
|
20230530,154600,2146973900,86500,86500,86500,86500,0
|
|
20230530,154500,2146973900,86500,86500,86500,86500,0
|
|
20230530,154400,2146973900,86500,86500,86500,86500,0
|
|
20230530,154300,2146973900,86500,86500,86500,86500,0
|
|
20230530,154200,2146973900,86500,86500,86500,86500,0
|
|
20230530,154100,2146973900,86500,86500,86500,86500,0
|
|
20230530,154000,2146973900,86500,86500,86500,86500,0
|
|
20230530,153900,2146973900,86500,86500,86500,86500,0
|
|
20230530,153800,2146973900,86500,86500,86500,86500,0
|
|
20230530,153700,2146973900,86500,86500,86500,86500,0
|
|
20230530,153600,2146973900,86500,86500,86500,86500,0
|
|
20230530,153500,2146973900,86500,86500,86500,86500,0
|
|
20230530,153400,2146973900,86500,86500,86500,86500,0
|
|
20230530,153300,2146973900,86500,86500,86500,86500,0
|
|
20230530,153200,2146973900,86500,86500,86500,86500,0
|
|
20230530,153100,2146973900,86500,86500,86500,86500,0
|
|
20230530,153000,2146973900,86500,86500,86500,86500,424
|
|
20230530,152900,2110297900,86500,86500,86500,86500,0
|
|
20230530,152800,2110297900,86500,86500,86500,86500,0
|
|
20230530,152700,2110297900,86500,86500,86500,86500,0
|
|
20230530,152600,2110297900,86500,86500,86500,86500,0
|
|
20230530,152500,2110297900,86500,86500,86500,86500,0
|
|
20230530,152400,2110297900,86500,86500,86500,86500,0
|
|
20230530,152300,2110297900,86500,86500,86500,86500,0
|
|
20230530,152200,2110297900,86500,86500,86500,86500,0
|
|
20230530,152100,2110297900,86500,86500,86500,86500,0
|
|
20230530,152000,2110297900,86500,86500,86500,86500,0
|
|
20230530,151900,2110297900,86500,86300,86500,86300,21
|
|
20230530,151800,2108485400,86300,86300,86400,86300,47
|
|
20230530,151700,2104426200,86300,86500,86500,86300,142
|
|
20230530,151600,2092161600,86500,86400,86500,86400,164
|
|
20230530,151500,2077991800,86400,86400,86400,86300,66
|
|
20230530,151400,2072289900,86400,86400,86400,86200,20
|
|
20230530,151300,2070564700,86400,86400,86400,86400,1
|
|
20230530,151200,2070478300,86400,86400,86400,86200,66
|
|
20230530,151100,2064787900,86400,86200,86400,86200,4
|
|
20230530,151000,2064442500,86200,86200,86300,86200,51
|
|
20230530,150900,2060045800,86200,86200,86200,86200,36
|
|
20230530,150800,2056942600,86200,86200,86200,86200,119
|
|
20230530,150700,2046684800,86200,86200,86200,86200,46
|
|
20230530,150600,2042719600,86200,86400,86400,86200,144
|
|
20230530,150500,2030301100,86400,86400,86400,86400,1
|
|
20230530,150400,2030214700,86300,86300,86300,86300,3
|
|
20230530,150300,2029955800,86300,86300,86300,86300,129
|
|
20230530,150200,2018823100,86300,86300,86300,86300,0
|
|
20230530,150100,2018823100,86300,86400,86400,86300,29
|
|
20230530,150000,2016317900,86400,86300,86400,86300,54
|
|
20230530,145900,2011653700,86400,86300,86400,86300,30
|
|
20230530,145800,2009062400,86200,86200,86200,86200,6
|
|
20230530,145700,2008545200,86300,86400,86400,86300,9
|
|
20230530,145600,2007768400,86400,86400,86400,86300,127
|
|
20230530,145500,1996803600,86300,86300,86300,86300,10
|
|
20230530,145400,1995940600,86300,86300,86300,86300,10
|
|
20230530,145300,1995077600,86300,86400,86400,86300,102
|
|
20230530,145200,1986264900,86400,86400,86500,86400,73
|
|
20230530,145100,1979953700,86500,86400,86500,86400,42
|
|
20230530,145000,1976321900,86400,86500,86500,86400,103
|
|
20230530,144900,1967421000,86500,86500,86500,86400,38
|
|
20230530,144800,1964136000,86500,86500,86700,86500,45
|
|
20230530,144700,1960241600,86400,86500,86500,86400,15
|
|
20230530,144600,1958945100,86500,86500,86500,86400,22
|
|
20230530,144500,1957043000,86400,86400,86400,86400,37
|
|
20230530,144400,1953846200,86400,86500,86500,86400,40
|
|
20230530,144300,1950388900,86500,86500,86500,86400,12
|
|
20230530,144200,1949351800,86500,86400,86500,86400,118
|
|
20230530,144100,1939145600,86200,86400,86500,86200,261
|
|
20230530,144000,1916617800,86400,86200,86500,86100,176
|
|
20230530,143900,1901429500,86200,86100,86200,86100,27
|
|
20230530,143800,1899103800,86100,86100,86100,86000,62
|
|
20230530,143700,1893766500,86100,86100,86100,86100,38
|
|
20230530,143600,1890494700,86100,86100,86100,86000,16
|
|
20230530,143500,1889118000,86100,86100,86100,86100,124
|
|
20230530,143400,1878441600,86100,86000,86200,85900,139
|
|
20230530,143300,1866487400,86000,86600,86600,86000,347
|
|
20230530,143200,1836514700,86600,86700,86900,86500,137
|
|
20230530,143100,1824647000,86600,86800,86800,86400,82
|
|
20230530,143000,1817552400,86800,86900,87300,86800,1114
|
|
20230530,142900,1720655500,86900,86400,87000,86300,924
|
|
20230530,142800,1640608600,86300,86500,86500,86300,172
|
|
20230530,142700,1625748100,86500,85300,86500,85200,4188
|
|
20230530,142600,1265872200,85300,85200,85300,85200,14
|
|
20230530,142500,1264678800,85200,85200,85300,85200,23
|
|
20230530,142400,1262718200,85300,85200,85300,85200,9
|
|
20230530,142300,1261951300,85200,85200,85200,85200,31
|
|
20230530,142200,1259310100,85100,85100,85200,85100,14
|
|
20230530,142100,1258118600,85100,85200,85200,85100,10
|
|
20230530,142000,1257267500,85100,85200,85200,85100,9
|
|
20230530,141900,1256501500,85100,85300,85300,85100,159
|
|
20230530,141800,1242970000,85200,85200,85300,85100,162
|
|
20230530,141700,1229168500,85100,85200,85200,85100,10
|
|
20230530,141600,1228317300,85100,85200,85200,85100,62
|
|
20230530,141500,1223040800,85200,85200,85200,85100,11
|
|
20230530,141400,1222104400,85200,85200,85200,85100,16
|
|
20230530,141300,1220742000,85200,85200,85200,85100,12
|
|
20230530,141200,1219720400,85100,85200,85200,85100,9
|
|
20230530,141100,1218954400,85100,85100,85200,85100,94
|
|
20230530,141000,1210954900,85100,85100,85100,85000,42
|
|
20230530,140900,1207381500,85100,85100,85100,85000,11
|
|
20230530,140800,1206446200,85000,85000,85000,85000,9
|
|
20230530,140700,1205681200,85000,85000,85000,85000,16
|
|
20230530,140600,1204321200,85000,85000,85000,85000,8
|
|
20230530,140500,1203641200,85100,85100,85100,85000,264
|
|
20230530,140400,1181176800,85100,85200,85200,85100,9
|
|
20230530,140300,1180410800,85100,85100,85100,85100,16
|
|
20230530,140200,1179049200,85100,85200,85200,85100,177
|
|
20230530,140100,1163985700,85200,85100,85200,85100,33
|
|
20230530,140000,1161177200,85100,85200,85200,85100,68
|
|
20230530,135900,1155390200,85200,85200,85200,85200,27
|
|
20230530,135800,1153089800,85100,85200,85200,85100,11
|
|
20230530,135700,1152153400,85200,85200,85200,85200,0
|
|
20230530,135600,1152153400,85200,85100,85200,85100,13
|
|
20230530,135500,1151046700,85200,85200,85200,85100,266
|
|
20230530,135400,1128397900,85300,85200,85300,85200,82
|
|
20230530,135300,1121411400,85300,85300,85300,85300,81
|
|
20230530,135200,1114502100,85300,85300,85300,85300,8
|
|
20230530,135100,1113819700,85300,85300,85300,85300,8
|
|
20230530,135000,1113137300,85300,85300,85300,85300,8
|
|
20230530,134900,1112454900,85300,85400,85400,85300,18
|
|
20230530,134800,1110918500,85400,85300,85400,85300,27
|
|
20230530,134700,1108614600,85300,85300,85300,85300,8
|
|
20230530,134600,1107932200,85300,85300,85300,85300,8
|
|
20230530,134500,1107249800,85300,85300,85300,85300,23
|
|
20230530,134400,1105287900,85400,85300,85400,85300,13
|
|
20230530,134300,1104178200,85200,85200,85200,85200,8
|
|
20230530,134200,1103496600,85200,85300,85300,85200,11
|
|
20230530,134100,1102559100,85300,85300,85300,85300,10
|
|
20230530,134000,1101706100,85300,85300,85300,85300,9
|
|
20230530,133900,1100938400,85300,85300,85300,85300,8
|
|
20230530,133800,1100256000,85300,85300,85300,85300,35
|
|
20230530,133700,1097270500,85300,85300,85300,85300,16
|
|
20230530,133600,1095905700,85300,85300,85300,85300,4
|
|
20230530,133500,1095564500,85200,85200,85200,85200,9
|
|
20230530,133400,1094797700,85300,85400,85400,85300,4
|
|
20230530,133300,1094456400,85300,85300,85300,85300,8
|
|
20230530,133200,1093774000,85300,85300,85300,85300,13
|
|
20230530,133100,1092665100,85300,85300,85300,85300,3
|
|
20230530,133000,1092409200,85300,85300,85300,85300,26
|
|
20230530,132900,1090191400,85300,85200,85300,85200,16
|
|
20230530,132800,1088827400,85200,85300,85300,85200,11
|
|
20230530,132700,1087889900,85300,85200,85300,85200,14
|
|
20230530,132600,1086696500,85300,85200,85300,85200,17
|
|
20230530,132500,1085247100,85300,85200,85300,85200,13
|
|
20230530,132400,1084139400,85400,85400,85400,85400,5
|
|
20230530,132300,1083712400,85400,85200,85400,85200,58
|
|
20230530,132200,1078761600,85200,85100,85200,85100,37
|
|
20230530,132100,1075609600,85100,85100,85100,85100,8
|
|
20230530,132000,1074928800,85100,85100,85100,85100,18
|
|
20230530,131900,1073397000,85200,85100,85200,85100,27
|
|
20230530,131800,1071098800,85100,85100,85100,85100,8
|
|
20230530,131700,1070418000,85100,85100,85100,85100,8
|
|
20230530,131600,1069737200,85100,85100,85100,85100,8
|
|
20230530,131500,1069056400,85100,85100,85100,85100,8
|
|
20230530,131400,1068375600,85100,85100,85100,85100,12
|
|
20230530,131300,1067354400,85100,85000,85100,85000,11
|
|
20230530,131200,1066419100,85100,85100,85100,85100,5
|
|
20230530,131100,1065993600,85100,85100,85100,85100,122
|
|
20230530,131000,1055611400,85100,85100,85100,85100,8
|
|
20230530,130900,1054930600,85100,85100,85100,85100,0
|
|
20230530,130800,1054930600,85100,85200,85200,85100,127
|
|
20230530,130700,1044111100,85200,85200,85200,85200,15
|
|
20230530,130600,1042833100,85200,85200,85200,85200,8
|
|
20230530,130500,1042151500,85200,85300,85300,85200,11
|
|
20230530,130400,1041214000,85300,85300,85400,85300,24
|
|
20230530,130300,1039166600,85400,85300,85400,85300,12
|
|
20230530,130200,1038142000,85200,85200,85200,85200,24
|
|
20230530,130100,1036097200,85200,85200,85200,85100,14
|
|
20230530,130000,1034905200,85200,85200,85200,85200,10
|
|
20230530,125900,1034053200,85200,85200,85200,85200,20
|
|
20230530,125800,1032349200,85200,85300,85300,85200,9
|
|
20230530,125700,1031581600,85300,85200,85300,85100,55
|
|
20230530,125600,1026892500,85200,85300,85300,85000,16
|
|
20230530,125500,1025529300,85300,85300,85300,85300,0
|
|
20230530,125400,1025529300,85300,85300,85300,85300,2
|
|
20230530,125300,1025358700,85300,85300,85300,85300,7
|
|
20230530,125200,1024761600,85300,85300,85300,85300,0
|
|
20230530,125100,1024761600,85300,85300,85300,85300,0
|
|
20230530,125000,1024761600,85300,85300,85300,85300,2
|
|
20230530,124900,1024591000,85100,85100,85100,85100,88
|
|
20230530,124800,1017102200,85100,85300,85300,85100,102
|
|
20230530,124700,1008421800,85100,85300,85300,85100,51
|
|
20230530,124600,1004081500,85100,85100,85100,85100,149
|
|
20230530,124500,991401600,85200,85200,85200,85200,17
|
|
20230530,124400,989953200,85200,85300,85300,85200,6
|
|
20230530,124300,989441500,85300,85200,85300,85200,2
|
|
20230530,124200,989271000,85200,85200,85200,85200,0
|
|
20230530,124100,989271000,85200,85200,85200,85200,0
|
|
20230530,124000,989271000,85200,85200,85200,85100,55
|
|
20230530,123900,984585800,85200,85200,85200,85200,1
|
|
20230530,123800,984500600,85200,85200,85200,85200,92
|
|
20230530,123700,976662200,85300,85300,85300,85300,8
|
|
20230530,123600,975979800,85300,85300,85300,85300,4
|
|
20230530,123500,975638600,85100,85100,85100,85100,0
|
|
20230530,123400,975638600,85100,85100,85100,85100,0
|
|
20230530,123300,975638600,85100,85100,85100,85100,0
|
|
20230530,123200,975638600,85100,85100,85100,85100,0
|
|
20230530,123100,975638600,85100,85100,85100,85100,0
|
|
20230530,123000,975638600,85100,85100,85100,85100,0
|
|
20230530,122900,975638600,85100,85100,85100,85100,0
|
|
20230530,122800,975638600,85100,85100,85100,85100,9
|
|
20230530,122700,974872700,85100,85200,85200,85100,47
|
|
20230530,122600,970870900,85200,85200,85200,85200,5
|
|
20230530,122500,970444900,85200,85200,85200,85200,1
|
|
20230530,122400,970359700,85200,85200,85200,85200,0
|
|
20230530,122300,970359700,85200,85200,85200,85200,0
|
|
20230530,122200,970359700,85200,85200,85200,85200,26
|
|
20230530,122100,968144500,85100,85100,85100,85100,20
|
|
20230530,122000,966442500,85200,85200,85200,85200,6
|
|
20230530,121900,965931300,85200,85200,85200,85200,113
|
|
20230530,121800,956303700,85200,85200,85200,85200,2
|
|
20230530,121700,956133300,85200,85100,85200,85100,162
|
|
20230530,121600,942346100,85100,85100,85100,85100,2
|
|
20230530,121500,942175900,85100,85100,85100,85100,51
|
|
20230530,121400,937835800,85100,85100,85100,85100,1
|
|
20230530,121300,937750700,85100,85100,85100,85100,22
|
|
20230530,121200,935878500,85100,85100,85100,85100,5
|
|
20230530,121100,935453000,85200,85200,85200,85200,3
|
|
20230530,121000,935197400,85200,85200,85200,85200,10
|
|
20230530,120900,934345400,85200,85200,85200,85200,1
|
|
20230530,120800,934260200,85200,85200,85200,85200,0
|
|
20230530,120700,934260200,85200,85200,85200,85200,153
|
|
20230530,120600,921224600,85200,85200,85200,85200,12
|
|
20230530,120500,920202200,85200,85200,85200,85200,0
|
|
20230530,120400,920202200,85200,85200,85200,85200,0
|
|
20230530,120300,920202200,85200,85200,85200,85200,0
|
|
20230530,120200,920202200,85200,85200,85200,85200,1
|
|
20230530,120100,920117000,85200,85100,85200,85100,17
|
|
20230530,120000,918669800,85100,85100,85100,85100,3
|
|
20230530,115900,918414500,85100,85100,85100,85100,25
|
|
20230530,115800,916287000,85200,85200,85200,85200,0
|
|
20230530,115700,916287000,85200,85200,85200,85200,0
|
|
20230530,115600,916287000,85200,85200,85200,85200,2
|
|
20230530,115500,916116600,85200,85200,85200,85200,5
|
|
20230530,115400,915690600,85200,85200,85200,85200,0
|
|
20230530,115300,915690600,85200,85200,85200,85200,100
|
|
20230530,115200,907170600,85100,85100,85100,85100,20
|
|
20230530,115100,905468600,85200,85200,85200,85200,22
|
|
20230530,115000,903594200,85200,85200,85200,85200,10
|
|
20230530,114900,902742200,85100,85200,85200,85100,80
|
|
20230530,114800,895934100,85100,85100,85100,85100,0
|
|
20230530,114700,895934100,85100,85100,85100,85100,0
|
|
20230530,114600,895934100,85100,85100,85100,85100,14
|
|
20230530,114500,894742700,85100,85100,85100,85100,5
|
|
20230530,114400,894317200,85100,85100,85100,85100,1
|
|
20230530,114300,894232100,85100,85100,85100,85100,3
|
|
20230530,114200,893976800,85100,85100,85100,85100,21
|
|
20230530,114100,892189700,85200,85200,85200,85200,2
|
|
20230530,114000,892019300,85100,85100,85100,85100,0
|
|
20230530,113900,892019300,85100,85100,85100,85100,0
|
|
20230530,113800,892019300,85100,85100,85100,85100,10
|
|
20230530,113700,891168300,85100,85100,85100,85100,0
|
|
20230530,113600,891168300,85100,85100,85100,85100,15
|
|
20230530,113500,889891800,85100,85100,85100,85100,0
|
|
20230530,113400,889891800,85100,85200,85200,85100,60
|
|
20230530,113300,884780800,85200,85200,85200,85200,24
|
|
20230530,113200,882736000,85200,85200,85200,85200,64
|
|
20230530,113100,877283200,85300,85300,85300,85300,1
|
|
20230530,113000,877197900,85100,85100,85100,85100,6
|
|
20230530,112900,876687300,85100,85100,85100,85100,8
|
|
20230530,112800,876006500,85100,85100,85100,85100,9
|
|
20230530,112700,875240600,85100,85200,85200,85100,44
|
|
20230530,112600,871495200,85200,85200,85200,85200,1
|
|
20230530,112500,871410000,85200,85200,85200,85200,0
|
|
20230530,112400,871410000,85200,85200,85200,85200,0
|
|
20230530,112300,871410000,85200,85200,85200,85200,1
|
|
20230530,112200,871324800,85100,85100,85100,85100,20
|
|
20230530,112100,869622800,85200,85100,85200,85100,13
|
|
20230530,112000,868515300,85100,85100,85200,85100,60
|
|
20230530,111900,863409200,85100,85100,85100,85100,0
|
|
20230530,111800,863409200,85100,85100,85100,85100,1
|
|
20230530,111700,863324100,85100,85100,85100,85100,3
|
|
20230530,111600,863068800,85100,85100,85100,85100,2
|
|
20230530,111500,862898600,85300,85300,85300,85300,1
|
|
20230530,111400,862813300,85200,85200,85200,85200,1
|
|
20230530,111300,862728100,85300,85300,85300,85300,0
|
|
20230530,111200,862728100,85300,85300,85300,85300,0
|
|
20230530,111100,862728100,85300,85300,85300,85300,8
|
|
20230530,111000,862045700,85200,85200,85200,85200,96
|
|
20230530,110900,853866500,85200,85300,85300,85200,75
|
|
20230530,110800,847476300,85200,85200,85200,85200,0
|
|
20230530,110700,847476300,85200,85200,85200,85200,2
|
|
20230530,110600,847305900,85200,85200,85200,85200,88
|
|
20230530,110500,839808300,85200,85200,85200,85200,0
|
|
20230530,110400,839808300,85200,85200,85200,85200,2
|
|
20230530,110300,839637900,85000,85000,85000,85000,0
|
|
20230530,110200,839637900,85000,85000,85000,85000,9
|
|
20230530,110100,838872900,85000,85000,85000,85000,108
|
|
20230530,110000,829692900,85000,85000,85000,85000,80
|
|
20230530,105900,822892900,85000,85100,85100,85000,229
|
|
20230530,105800,803421000,85100,85100,85100,85100,7
|
|
20230530,105700,802825300,85200,85200,85200,85200,0
|
|
20230530,105600,802825300,85200,85100,85200,85100,12
|
|
20230530,105500,801803000,85100,85100,85100,85100,15
|
|
20230530,105400,800526500,85100,85100,85100,85100,6
|
|
20230530,105300,800015900,85000,85100,85100,85000,83
|
|
20230530,105200,792954600,85200,85200,85200,85200,10
|
|
20230530,105100,792102600,85000,85100,85100,85000,110
|
|
20230530,105000,782744800,85100,85100,85100,85100,11
|
|
20230530,104900,781808700,85100,85300,85300,85100,380
|
|
20230530,104800,749455300,85300,85300,85300,85300,0
|
|
20230530,104700,749455300,85300,85300,85300,85300,17
|
|
20230530,104600,748005200,85300,85300,85300,85300,20
|
|
20230530,104500,746299200,85300,85300,85300,85300,1
|
|
20230530,104400,746213900,85400,85400,85400,85400,0
|
|
20230530,104300,746213900,85400,85400,85400,85400,2
|
|
20230530,104200,746043100,85500,85500,85500,85500,30
|
|
20230530,104100,743478100,85200,85200,85200,85200,0
|
|
20230530,104000,743478100,85200,85200,85200,85200,0
|
|
20230530,103900,743478100,85200,85200,85200,85200,1
|
|
20230530,103800,743392900,85100,85200,85200,85100,45
|
|
20230530,103700,739563300,85200,85300,85300,85200,122
|
|
20230530,103600,729160900,85400,85400,85400,85400,19
|
|
20230530,103500,727538300,85400,85400,85400,85400,0
|
|
20230530,103400,727538300,85400,85400,85400,85400,26
|
|
20230530,103300,725317900,85400,85400,85400,85400,214
|
|
20230530,103200,707042300,85500,85500,85500,85400,4
|
|
20230530,103100,706700500,85500,85500,85500,85500,1
|
|
20230530,103000,706615000,85400,85400,85400,85400,4
|
|
20230530,102900,706273400,85400,85400,85400,85400,10
|
|
20230530,102800,705419400,85500,85500,85500,85500,7
|
|
20230530,102700,704820900,85500,85500,85500,85500,0
|
|
20230530,102600,704820900,85500,85400,85500,85400,50
|
|
20230530,102500,700550700,85500,85500,85500,85500,0
|
|
20230530,102400,700550700,85500,85500,85500,85400,6
|
|
20230530,102300,700038100,85500,85500,85500,85500,28
|
|
20230530,102200,697644100,85500,85500,85500,85500,80
|
|
20230530,102100,690804100,85500,85500,85500,85500,74
|
|
20230530,102000,684477100,85500,85500,85500,85500,9
|
|
20230530,101900,683707600,85600,85500,85600,85400,82
|
|
20230530,101800,676694200,85500,85500,85500,85400,179
|
|
20230530,101700,661390900,85500,85500,85500,85500,46
|
|
20230530,101600,657457900,85600,85600,85600,85600,0
|
|
20230530,101500,657457900,85600,85600,85800,85600,107
|
|
20230530,101400,648296300,85600,85700,85700,85600,167
|
|
20230530,101300,633994800,85700,85700,85800,85700,28
|
|
20230530,101200,631594100,85800,85800,85800,85800,0
|
|
20230530,101100,631594100,85800,85800,85800,85800,33
|
|
20230530,101000,628762700,85800,85700,85800,85700,113
|
|
20230530,100900,619071600,85700,85700,85700,85700,0
|
|
20230530,100800,619071600,85700,85700,85700,85700,41
|
|
20230530,100700,615557900,85800,85800,85800,85800,16
|
|
20230530,100600,614185100,85700,85800,85800,85700,4
|
|
20230530,100500,613842000,85800,85800,85800,85700,39
|
|
20230530,100400,610495900,85800,85700,85800,85700,3
|
|
20230530,100300,610238700,85700,85700,85700,85700,18
|
|
20230530,100200,608696100,85700,85600,85700,85600,41
|
|
20230530,100100,605185900,85600,85600,85700,85600,4
|
|
20230530,100000,604843400,85600,85700,85700,85600,3
|
|
20230530,095900,604586400,85400,85400,85700,85400,221
|
|
20230530,095800,585670100,85400,85400,85400,85400,1
|
|
20230530,095700,585584700,85400,85600,85600,85400,25
|
|
20230530,095600,583446300,85600,85600,85600,85600,13
|
|
20230530,095500,582333500,85600,85400,85600,85400,94
|
|
20230530,095400,574289200,85400,85400,85400,85400,597
|
|
20230530,095300,523305400,85400,85400,85400,85300,19
|
|
20230530,095200,521683400,85300,85300,85300,85300,30
|
|
20230530,095100,519124400,85400,85400,85400,85400,27
|
|
20230530,095000,516818600,85500,85400,85500,85400,20
|
|
20230530,094900,515108700,85500,85500,85500,85500,11
|
|
20230530,094800,514168200,85500,85500,85500,85500,46
|
|
20230530,094700,510235200,85400,85400,85400,85400,67
|
|
20230530,094600,504513400,85400,85300,85400,85300,14
|
|
20230530,094500,503318000,85300,85300,85300,85300,112
|
|
20230530,094400,493764400,85400,85400,85400,85400,2
|
|
20230530,094300,493593600,85400,85400,85400,85400,49
|
|
20230530,094200,489409000,85400,85400,85400,85400,24
|
|
20230530,094100,487359400,85500,85500,85600,85500,103
|
|
20230530,094000,478552800,85600,85600,85600,85600,30
|
|
20230530,093900,475984800,85500,85700,85700,85500,230
|
|
20230530,093800,456290800,85700,85700,85700,85700,23
|
|
20230530,093700,454319700,85700,85700,85700,85700,201
|
|
20230530,093600,437094000,85700,85700,85700,85700,20
|
|
20230530,093500,435380000,85700,85600,85700,85600,29
|
|
20230530,093400,432897100,85600,85600,85600,85600,41
|
|
20230530,093300,429387500,85600,85600,85600,85600,29
|
|
20230530,093200,426905100,85600,85800,85800,85600,43
|
|
20230530,093100,423217900,85700,85700,85700,85700,154
|
|
20230530,093000,410020100,85700,85600,85700,85600,22
|
|
20230530,092900,408134900,85600,85600,85600,85600,30
|
|
20230530,092800,405566900,85200,85300,85300,85200,7
|
|
20230530,092700,404970400,85200,85600,85600,85200,81
|
|
20230530,092600,398050400,85200,85200,85200,85200,30
|
|
20230530,092500,395494400,85200,85300,85300,85200,62
|
|
20230530,092400,390206800,85300,85300,85300,85300,18
|
|
20230530,092300,388671400,85300,85600,85600,85300,153
|
|
20230530,092200,375602000,85600,85500,85600,85100,109
|
|
20230530,092100,366290800,85500,85500,85600,85500,210
|
|
20230530,092000,348335700,85600,85700,85700,85600,48
|
|
20230530,091900,344222700,85700,85800,85800,85700,65
|
|
20230530,091800,338647100,85800,85700,85800,85500,211
|
|
20230530,091700,320565300,85700,85300,85700,85300,100
|
|
20230530,091600,312021500,85200,85100,85200,85100,51
|
|
20230530,091500,307676600,85100,85100,85100,85000,569
|
|
20230530,091400,259275200,85100,85200,85200,85100,99
|
|
20230530,091300,250847900,85200,85300,85300,85200,35
|
|
20230530,091200,247864600,85300,85500,85500,85300,107
|
|
20230530,091100,238736500,85500,85500,85500,85500,27
|
|
20230530,091000,236428000,85500,85800,85800,85300,72
|
|
20230530,090900,230269500,86000,85300,86000,85300,244
|
|
20230530,090800,209420300,85300,85400,85600,85300,131
|
|
20230530,090700,198237100,85400,85300,85400,85300,53
|
|
20230530,090600,193714000,85900,85800,86000,85800,121
|
|
20230530,090500,183317900,85800,85200,85900,85100,451
|
|
20230530,090400,144840800,85200,85200,86000,85100,24
|
|
20230530,090300,142785500,85200,85300,86000,85100,745
|
|
20230530,090200,79145800,85100,85100,85300,85100,228
|
|
20230530,090100,59729100,85200,85300,85600,85200,409
|
|
20230530,090000,24794900,85500,85500,85500,85400,290
|