771 lines
40 KiB
CSV
771 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,214800,1471662150,23150,23150,23150,23150,13246
|
|
20230531,214700,1471662150,23150,23150,23150,23150,0
|
|
20230531,214600,1471662150,23150,23150,23150,23150,0
|
|
20230531,214500,1471662150,23150,23150,23150,23150,0
|
|
20230531,214400,1471662150,23150,23150,23150,23150,0
|
|
20230531,214300,1471662150,23150,23150,23150,23150,0
|
|
20230531,214200,1471662150,23150,23150,23150,23150,0
|
|
20230531,214100,1471662150,23150,23150,23150,23150,0
|
|
20230531,214000,1471662150,23150,23150,23150,23150,0
|
|
20230531,213900,1471662150,23150,23150,23150,23150,0
|
|
20230531,213800,1471662150,23150,23150,23150,23150,0
|
|
20230531,213700,1471662150,23150,23150,23150,23150,0
|
|
20230531,213600,1471662150,23150,23150,23150,23150,0
|
|
20230531,213500,1471662150,23150,23150,23150,23150,0
|
|
20230531,213400,1471662150,23150,23150,23150,23150,0
|
|
20230531,213300,1471662150,23150,23150,23150,23150,0
|
|
20230531,213200,1471662150,23150,23150,23150,23150,0
|
|
20230531,213100,1471662150,23150,23150,23150,23150,0
|
|
20230531,213000,1471662150,23150,23150,23150,23150,0
|
|
20230531,212900,1471662150,23150,23150,23150,23150,0
|
|
20230531,212800,1471662150,23150,23150,23150,23150,0
|
|
20230531,212700,1471662150,23150,23150,23150,23150,0
|
|
20230531,212600,1471662150,23150,23150,23150,23150,0
|
|
20230531,212500,1471662150,23150,23150,23150,23150,0
|
|
20230531,212400,1471662150,23150,23150,23150,23150,0
|
|
20230531,212300,1471662150,23150,23150,23150,23150,0
|
|
20230531,212200,1471662150,23150,23150,23150,23150,0
|
|
20230531,212100,1471662150,23150,23150,23150,23150,0
|
|
20230531,212000,1471662150,23150,23150,23150,23150,0
|
|
20230531,211900,1471662150,23150,23150,23150,23150,0
|
|
20230531,211800,1471662150,23150,23150,23150,23150,13246
|
|
20230531,211700,1471662150,23150,23150,23150,23150,0
|
|
20230531,211600,1471662150,23150,23150,23150,23150,0
|
|
20230531,211500,1471662150,23150,23150,23150,23150,0
|
|
20230531,211400,1471662150,23150,23150,23150,23150,0
|
|
20230531,211300,1471662150,23150,23150,23150,23150,0
|
|
20230531,211200,1471662150,23150,23150,23150,23150,0
|
|
20230531,211100,1471662150,23150,23150,23150,23150,0
|
|
20230531,211000,1471662150,23150,23150,23150,23150,0
|
|
20230531,210900,1471662150,23150,23150,23150,23150,0
|
|
20230531,210800,1471662150,23150,23150,23150,23150,0
|
|
20230531,210700,1471662150,23150,23150,23150,23150,0
|
|
20230531,210600,1471662150,23150,23150,23150,23150,0
|
|
20230531,210500,1471662150,23150,23150,23150,23150,0
|
|
20230531,210400,1471662150,23150,23150,23150,23150,0
|
|
20230531,210300,1471662150,23150,23150,23150,23150,0
|
|
20230531,210200,1471662150,23150,23150,23150,23150,0
|
|
20230531,210100,1471662150,23150,23150,23150,23150,0
|
|
20230531,210000,1471662150,23150,23150,23150,23150,0
|
|
20230531,205900,1471662150,23150,23150,23150,23150,0
|
|
20230531,205800,1471662150,23150,23150,23150,23150,0
|
|
20230531,205700,1471662150,23150,23150,23150,23150,0
|
|
20230531,205600,1471662150,23150,23150,23150,23150,0
|
|
20230531,205500,1471662150,23150,23150,23150,23150,0
|
|
20230531,205400,1471662150,23150,23150,23150,23150,0
|
|
20230531,205300,1471662150,23150,23150,23150,23150,0
|
|
20230531,205200,1471662150,23150,23150,23150,23150,0
|
|
20230531,205100,1471662150,23150,23150,23150,23150,0
|
|
20230531,205000,1471662150,23150,23150,23150,23150,0
|
|
20230531,204900,1471662150,23150,23150,23150,23150,0
|
|
20230531,204800,1471662150,23150,23150,23150,23150,13246
|
|
20230531,204700,1471662150,23150,23150,23150,23150,0
|
|
20230531,204600,1471662150,23150,23150,23150,23150,0
|
|
20230531,204500,1471662150,23150,23150,23150,23150,0
|
|
20230531,204400,1471662150,23150,23150,23150,23150,0
|
|
20230531,204300,1471662150,23150,23150,23150,23150,0
|
|
20230531,204200,1471662150,23150,23150,23150,23150,0
|
|
20230531,204100,1471662150,23150,23150,23150,23150,0
|
|
20230531,204000,1471662150,23150,23150,23150,23150,0
|
|
20230531,203900,1471662150,23150,23150,23150,23150,0
|
|
20230531,203800,1471662150,23150,23150,23150,23150,0
|
|
20230531,203700,1471662150,23150,23150,23150,23150,0
|
|
20230531,203600,1471662150,23150,23150,23150,23150,0
|
|
20230531,203500,1471662150,23150,23150,23150,23150,0
|
|
20230531,203400,1471662150,23150,23150,23150,23150,0
|
|
20230531,203300,1471662150,23150,23150,23150,23150,0
|
|
20230531,203200,1471662150,23150,23150,23150,23150,0
|
|
20230531,203100,1471662150,23150,23150,23150,23150,0
|
|
20230531,203000,1471662150,23150,23150,23150,23150,0
|
|
20230531,202900,1471662150,23150,23150,23150,23150,0
|
|
20230531,202800,1471662150,23150,23150,23150,23150,0
|
|
20230531,202700,1471662150,23150,23150,23150,23150,0
|
|
20230531,202600,1471662150,23150,23150,23150,23150,0
|
|
20230531,202500,1471662150,23150,23150,23150,23150,0
|
|
20230531,202400,1471662150,23150,23150,23150,23150,0
|
|
20230531,202300,1471662150,23150,23150,23150,23150,0
|
|
20230531,202200,1471662150,23150,23150,23150,23150,0
|
|
20230531,202100,1471662150,23150,23150,23150,23150,0
|
|
20230531,202000,1471662150,23150,23150,23150,23150,0
|
|
20230531,201900,1471662150,23150,23150,23150,23150,0
|
|
20230531,201800,1471662150,23150,23150,23150,23150,13246
|
|
20230531,201700,1471662150,23150,23150,23150,23150,0
|
|
20230531,201600,1471662150,23150,23150,23150,23150,0
|
|
20230531,201500,1471662150,23150,23150,23150,23150,0
|
|
20230531,201400,1471662150,23150,23150,23150,23150,0
|
|
20230531,201300,1471662150,23150,23150,23150,23150,0
|
|
20230531,201200,1471662150,23150,23150,23150,23150,0
|
|
20230531,201100,1471662150,23150,23150,23150,23150,0
|
|
20230531,201000,1471662150,23150,23150,23150,23150,0
|
|
20230531,200900,1471662150,23150,23150,23150,23150,0
|
|
20230531,200800,1471662150,23150,23150,23150,23150,0
|
|
20230531,200700,1471662150,23150,23150,23150,23150,0
|
|
20230531,200600,1471662150,23150,23150,23150,23150,0
|
|
20230531,200500,1471662150,23150,23150,23150,23150,0
|
|
20230531,200400,1471662150,23150,23150,23150,23150,0
|
|
20230531,200300,1471662150,23150,23150,23150,23150,0
|
|
20230531,200200,1471662150,23150,23150,23150,23150,0
|
|
20230531,200100,1471662150,23150,23150,23150,23150,0
|
|
20230531,200000,1471662150,23150,23150,23150,23150,0
|
|
20230531,195900,1471662150,23150,23150,23150,23150,0
|
|
20230531,195800,1471662150,23150,23150,23150,23150,0
|
|
20230531,195700,1471662150,23150,23150,23150,23150,0
|
|
20230531,195600,1471662150,23150,23150,23150,23150,0
|
|
20230531,195500,1471662150,23150,23150,23150,23150,0
|
|
20230531,195400,1471662150,23150,23150,23150,23150,0
|
|
20230531,195300,1471662150,23150,23150,23150,23150,0
|
|
20230531,195200,1471662150,23150,23150,23150,23150,0
|
|
20230531,195100,1471662150,23150,23150,23150,23150,0
|
|
20230531,195000,1471662150,23150,23150,23150,23150,0
|
|
20230531,194900,1471662150,23150,23150,23150,23150,0
|
|
20230531,194800,1471662150,23150,23150,23150,23150,13246
|
|
20230531,194700,1471662150,23150,23150,23150,23150,0
|
|
20230531,194600,1471662150,23150,23150,23150,23150,0
|
|
20230531,194500,1471662150,23150,23150,23150,23150,0
|
|
20230531,194400,1471662150,23150,23150,23150,23150,0
|
|
20230531,194300,1471662150,23150,23150,23150,23150,0
|
|
20230531,194200,1471662150,23150,23150,23150,23150,0
|
|
20230531,194100,1471662150,23150,23150,23150,23150,0
|
|
20230531,194000,1471662150,23150,23150,23150,23150,0
|
|
20230531,193900,1471662150,23150,23150,23150,23150,0
|
|
20230531,193800,1471662150,23150,23150,23150,23150,0
|
|
20230531,193700,1471662150,23150,23150,23150,23150,0
|
|
20230531,193600,1471662150,23150,23150,23150,23150,0
|
|
20230531,193500,1471662150,23150,23150,23150,23150,0
|
|
20230531,193400,1471662150,23150,23150,23150,23150,0
|
|
20230531,193300,1471662150,23150,23150,23150,23150,0
|
|
20230531,193200,1471662150,23150,23150,23150,23150,0
|
|
20230531,193100,1471662150,23150,23150,23150,23150,0
|
|
20230531,193000,1471662150,23150,23150,23150,23150,0
|
|
20230531,192900,1471662150,23150,23150,23150,23150,0
|
|
20230531,192800,1471662150,23150,23150,23150,23150,0
|
|
20230531,192700,1471662150,23150,23150,23150,23150,0
|
|
20230531,192600,1471662150,23150,23150,23150,23150,0
|
|
20230531,192500,1471662150,23150,23150,23150,23150,0
|
|
20230531,192400,1471662150,23150,23150,23150,23150,0
|
|
20230531,192300,1471662150,23150,23150,23150,23150,0
|
|
20230531,192200,1471662150,23150,23150,23150,23150,0
|
|
20230531,192100,1471662150,23150,23150,23150,23150,0
|
|
20230531,192000,1471662150,23150,23150,23150,23150,0
|
|
20230531,191900,1471662150,23150,23150,23150,23150,0
|
|
20230531,191800,1471662150,23150,23150,23150,23150,13246
|
|
20230531,191700,1471662150,23150,23150,23150,23150,0
|
|
20230531,191600,1471662150,23150,23150,23150,23150,0
|
|
20230531,191500,1471662150,23150,23150,23150,23150,0
|
|
20230531,191400,1471662150,23150,23150,23150,23150,0
|
|
20230531,191300,1471662150,23150,23150,23150,23150,0
|
|
20230531,191200,1471662150,23150,23150,23150,23150,0
|
|
20230531,191100,1471662150,23150,23150,23150,23150,0
|
|
20230531,191000,1471662150,23150,23150,23150,23150,0
|
|
20230531,190900,1471662150,23150,23150,23150,23150,0
|
|
20230531,190800,1471662150,23150,23150,23150,23150,0
|
|
20230531,190700,1471662150,23150,23150,23150,23150,0
|
|
20230531,190600,1471662150,23150,23150,23150,23150,0
|
|
20230531,190500,1471662150,23150,23150,23150,23150,0
|
|
20230531,190400,1471662150,23150,23150,23150,23150,0
|
|
20230531,190300,1471662150,23150,23150,23150,23150,0
|
|
20230531,190200,1471662150,23150,23150,23150,23150,0
|
|
20230531,190100,1471662150,23150,23150,23150,23150,0
|
|
20230531,190000,1471662150,23150,23150,23150,23150,0
|
|
20230531,185900,1471662150,23150,23150,23150,23150,0
|
|
20230531,185800,1471662150,23150,23150,23150,23150,0
|
|
20230531,185700,1471662150,23150,23150,23150,23150,0
|
|
20230531,185600,1471662150,23150,23150,23150,23150,0
|
|
20230531,185500,1471662150,23150,23150,23150,23150,0
|
|
20230531,185400,1471662150,23150,23150,23150,23150,0
|
|
20230531,185300,1471662150,23150,23150,23150,23150,0
|
|
20230531,185200,1471662150,23150,23150,23150,23150,0
|
|
20230531,185100,1471662150,23150,23150,23150,23150,0
|
|
20230531,185000,1471662150,23150,23150,23150,23150,0
|
|
20230531,184900,1471662150,23150,23150,23150,23150,0
|
|
20230531,184800,1471662150,23150,23150,23150,23150,13246
|
|
20230531,184700,1471662150,23150,23150,23150,23150,0
|
|
20230531,184600,1471662150,23150,23150,23150,23150,0
|
|
20230531,184500,1471662150,23150,23150,23150,23150,0
|
|
20230531,184400,1471662150,23150,23150,23150,23150,0
|
|
20230531,184300,1471662150,23150,23150,23150,23150,0
|
|
20230531,184200,1471662150,23150,23150,23150,23150,0
|
|
20230531,184100,1471662150,23150,23150,23150,23150,0
|
|
20230531,184000,1471662150,23150,23150,23150,23150,0
|
|
20230531,183900,1471662150,23150,23150,23150,23150,0
|
|
20230531,183800,1471662150,23150,23150,23150,23150,0
|
|
20230531,183700,1471662150,23150,23150,23150,23150,0
|
|
20230531,183600,1471662150,23150,23150,23150,23150,0
|
|
20230531,183500,1471662150,23150,23150,23150,23150,0
|
|
20230531,183400,1471662150,23150,23150,23150,23150,0
|
|
20230531,183300,1471662150,23150,23150,23150,23150,0
|
|
20230531,183200,1471662150,23150,23150,23150,23150,0
|
|
20230531,183100,1471662150,23150,23150,23150,23150,0
|
|
20230531,183000,1471662150,23150,23150,23150,23150,0
|
|
20230531,182900,1471662150,23150,23150,23150,23150,0
|
|
20230531,182800,1471662150,23150,23150,23150,23150,0
|
|
20230531,182700,1471662150,23150,23150,23150,23150,0
|
|
20230531,182600,1471662150,23150,23150,23150,23150,0
|
|
20230531,182500,1471662150,23150,23150,23150,23150,0
|
|
20230531,182400,1471662150,23150,23150,23150,23150,0
|
|
20230531,182300,1471662150,23150,23150,23150,23150,0
|
|
20230531,182200,1471662150,23150,23150,23150,23150,0
|
|
20230531,182100,1471662150,23150,23150,23150,23150,0
|
|
20230531,182000,1471662150,23150,23150,23150,23150,0
|
|
20230531,181900,1471662150,23150,23150,23150,23150,0
|
|
20230531,181800,1471662150,23150,23150,23150,23150,13246
|
|
20230531,181700,1471662150,23150,23150,23150,23150,0
|
|
20230531,181600,1471662150,23150,23150,23150,23150,0
|
|
20230531,181500,1471662150,23150,23150,23150,23150,0
|
|
20230531,181400,1471662150,23150,23150,23150,23150,0
|
|
20230531,181300,1471662150,23150,23150,23150,23150,0
|
|
20230531,181200,1471662150,23150,23150,23150,23150,0
|
|
20230531,181100,1471662150,23150,23150,23150,23150,0
|
|
20230531,181000,1471662150,23150,23150,23150,23150,0
|
|
20230531,180900,1471662150,23150,23150,23150,23150,0
|
|
20230531,180800,1471662150,23150,23150,23150,23150,0
|
|
20230531,180700,1471662150,23150,23150,23150,23150,0
|
|
20230531,180600,1471662150,23150,23150,23150,23150,0
|
|
20230531,180500,1471662150,23150,23150,23150,23150,0
|
|
20230531,180400,1471662150,23150,23150,23150,23150,0
|
|
20230531,180300,1471662150,23150,23150,23150,23150,0
|
|
20230531,180200,1471662150,23150,23150,23150,23150,0
|
|
20230531,180100,1471662150,23150,23150,23150,23150,0
|
|
20230531,180000,1471662150,23150,23150,23150,23150,0
|
|
20230531,175900,1471662150,23150,23150,23150,23150,0
|
|
20230531,175800,1471662150,23150,23150,23150,23150,0
|
|
20230531,175700,1471662150,23150,23150,23150,23150,0
|
|
20230531,175600,1471662150,23150,23150,23150,23150,0
|
|
20230531,175500,1471662150,23150,23150,23150,23150,0
|
|
20230531,175400,1471662150,23150,23150,23150,23150,0
|
|
20230531,175300,1471662150,23150,23150,23150,23150,0
|
|
20230531,175200,1471662150,23150,23150,23150,23150,0
|
|
20230531,175100,1471662150,23150,23150,23150,23150,0
|
|
20230531,175000,1471662150,23150,23150,23150,23150,0
|
|
20230531,174900,1471662150,23150,23150,23150,23150,0
|
|
20230531,174800,1471662150,23150,23150,23150,23150,13246
|
|
20230531,174700,1471662150,23150,23150,23150,23150,0
|
|
20230531,174600,1471662150,23150,23150,23150,23150,0
|
|
20230531,174500,1471662150,23150,23150,23150,23150,0
|
|
20230531,174400,1471662150,23150,23150,23150,23150,0
|
|
20230531,174300,1471662150,23150,23150,23150,23150,0
|
|
20230531,174200,1471662150,23150,23150,23150,23150,0
|
|
20230531,174100,1471662150,23150,23150,23150,23150,0
|
|
20230531,174000,1471662150,23150,23150,23150,23150,0
|
|
20230531,173900,1471662150,23150,23150,23150,23150,0
|
|
20230531,173800,1471662150,23150,23150,23150,23150,0
|
|
20230531,173700,1471662150,23150,23150,23150,23150,0
|
|
20230531,173600,1471662150,23150,23150,23150,23150,0
|
|
20230531,173500,1471662150,23150,23150,23150,23150,0
|
|
20230531,173400,1471662150,23150,23150,23150,23150,0
|
|
20230531,173300,1471662150,23150,23150,23150,23150,0
|
|
20230531,173200,1471662150,23150,23150,23150,23150,0
|
|
20230531,173100,1471662150,23150,23150,23150,23150,0
|
|
20230531,173000,1471662150,23150,23150,23150,23150,0
|
|
20230531,172900,1471662150,23150,23150,23150,23150,0
|
|
20230531,172800,1471662150,23150,23150,23150,23150,0
|
|
20230531,172700,1471662150,23150,23150,23150,23150,0
|
|
20230531,172600,1471662150,23150,23150,23150,23150,0
|
|
20230531,172500,1471662150,23150,23150,23150,23150,0
|
|
20230531,172400,1471662150,23150,23150,23150,23150,0
|
|
20230531,172300,1471662150,23150,23150,23150,23150,0
|
|
20230531,172200,1471662150,23150,23150,23150,23150,0
|
|
20230531,172100,1471662150,23150,23150,23150,23150,0
|
|
20230531,172000,1471662150,23150,23150,23150,23150,0
|
|
20230531,171900,1471662150,23150,23150,23150,23150,0
|
|
20230531,171800,1471662150,23150,23150,23150,23150,13246
|
|
20230531,171700,1471662150,23150,23150,23150,23150,0
|
|
20230531,171600,1471662150,23150,23150,23150,23150,0
|
|
20230531,171500,1471662150,23150,23150,23150,23150,0
|
|
20230531,171400,1471662150,23150,23150,23150,23150,0
|
|
20230531,171300,1471662150,23150,23150,23150,23150,0
|
|
20230531,171200,1471662150,23150,23150,23150,23150,0
|
|
20230531,171100,1471662150,23150,23150,23150,23150,0
|
|
20230531,171000,1471662150,23150,23150,23150,23150,0
|
|
20230531,170900,1471662150,23150,23150,23150,23150,0
|
|
20230531,170800,1471662150,23150,23150,23150,23150,0
|
|
20230531,170700,1471662150,23150,23150,23150,23150,0
|
|
20230531,170600,1471662150,23150,23150,23150,23150,0
|
|
20230531,170500,1471662150,23150,23150,23150,23150,0
|
|
20230531,170400,1471662150,23150,23150,23150,23150,0
|
|
20230531,170300,1471662150,23150,23150,23150,23150,0
|
|
20230531,170200,1471662150,23150,23150,23150,23150,0
|
|
20230531,170100,1471662150,23150,23150,23150,23150,0
|
|
20230531,170000,1471662150,23150,23150,23150,23150,0
|
|
20230531,165900,1471662150,23150,23150,23150,23150,0
|
|
20230531,165800,1471662150,23150,23150,23150,23150,0
|
|
20230531,165700,1471662150,23150,23150,23150,23150,0
|
|
20230531,165600,1471662150,23150,23150,23150,23150,0
|
|
20230531,165500,1471662150,23150,23150,23150,23150,0
|
|
20230531,165400,1471662150,23150,23150,23150,23150,0
|
|
20230531,165300,1471662150,23150,23150,23150,23150,0
|
|
20230531,165200,1471662150,23150,23150,23150,23150,0
|
|
20230531,165100,1471662150,23150,23150,23150,23150,0
|
|
20230531,165000,1471662150,23150,23150,23150,23150,0
|
|
20230531,164900,1471662150,23150,23150,23150,23150,0
|
|
20230531,164800,1471662150,23150,23150,23150,23150,13246
|
|
20230531,164700,1471662150,23150,23150,23150,23150,0
|
|
20230531,164600,1471662150,23150,23150,23150,23150,0
|
|
20230531,164500,1471662150,23150,23150,23150,23150,0
|
|
20230531,164400,1471662150,23150,23150,23150,23150,0
|
|
20230531,164300,1471662150,23150,23150,23150,23150,0
|
|
20230531,164200,1471662150,23150,23150,23150,23150,0
|
|
20230531,164100,1471662150,23150,23150,23150,23150,0
|
|
20230531,164000,1471662150,23150,23150,23150,23150,0
|
|
20230531,163900,1471662150,23150,23150,23150,23150,0
|
|
20230531,163800,1471662150,23150,23150,23150,23150,0
|
|
20230531,163700,1471662150,23150,23150,23150,23150,0
|
|
20230531,163600,1471662150,23150,23150,23150,23150,0
|
|
20230531,163500,1471662150,23150,23150,23150,23150,0
|
|
20230531,163400,1471662150,23150,23150,23150,23150,0
|
|
20230531,163300,1471662150,23150,23150,23150,23150,0
|
|
20230531,163200,1471662150,23150,23150,23150,23150,0
|
|
20230531,163100,1471662150,23150,23150,23150,23150,0
|
|
20230531,163000,1471662150,23150,23150,23150,23150,0
|
|
20230531,162900,1471662150,23150,23150,23150,23150,0
|
|
20230531,162800,1471662150,23150,23150,23150,23150,0
|
|
20230531,162700,1471662150,23150,23150,23150,23150,0
|
|
20230531,162600,1471662150,23150,23150,23150,23150,0
|
|
20230531,162500,1471662150,23150,23150,23150,23150,0
|
|
20230531,162400,1471662150,23150,23150,23150,23150,0
|
|
20230531,162300,1471662150,23150,23150,23150,23150,0
|
|
20230531,162200,1471662150,23150,23150,23150,23150,0
|
|
20230531,162100,1471662150,23150,23150,23150,23150,0
|
|
20230531,162000,1471662150,23150,23150,23150,23150,0
|
|
20230531,161900,1471662150,23150,23150,23150,23150,0
|
|
20230531,161800,1471662150,23150,23150,23150,23150,13246
|
|
20230531,161700,1471662150,23150,23150,23150,23150,0
|
|
20230531,161600,1471662150,23150,23150,23150,23150,0
|
|
20230531,161500,1471662150,23150,23150,23150,23150,0
|
|
20230531,161400,1471662150,23150,23150,23150,23150,0
|
|
20230531,161300,1471662150,23150,23150,23150,23150,0
|
|
20230531,161200,1471662150,23150,23150,23150,23150,0
|
|
20230531,161100,1471662150,23150,23150,23150,23150,0
|
|
20230531,161000,1471662150,23150,23150,23150,23150,0
|
|
20230531,160900,1471662150,23150,23150,23150,23150,0
|
|
20230531,160800,1471662150,23150,23150,23150,23150,0
|
|
20230531,160700,1471662150,23150,23150,23150,23150,0
|
|
20230531,160600,1471662150,23150,23150,23150,23150,0
|
|
20230531,160500,1471662150,23150,23150,23150,23150,0
|
|
20230531,160400,1471662150,23150,23150,23150,23150,0
|
|
20230531,160300,1471662150,23150,23150,23150,23150,0
|
|
20230531,160200,1471662150,23150,23150,23150,23150,0
|
|
20230531,160100,1471662150,23150,23150,23150,23150,0
|
|
20230531,160000,1471662150,23150,23150,23150,23150,0
|
|
20230531,155900,1471662150,23150,23150,23150,23150,0
|
|
20230531,155800,1471662150,23150,23150,23150,23150,0
|
|
20230531,155700,1471662150,23150,23150,23150,23150,0
|
|
20230531,155600,1471662150,23150,23150,23150,23150,0
|
|
20230531,155500,1471662150,23150,23150,23150,23150,0
|
|
20230531,155400,1471662150,23150,23150,23150,23150,0
|
|
20230531,155300,1471662150,23150,23150,23150,23150,0
|
|
20230531,155200,1471662150,23150,23150,23150,23150,0
|
|
20230531,155100,1471662150,23150,23150,23150,23150,0
|
|
20230531,155000,1471662150,23150,23150,23150,23150,0
|
|
20230531,154900,1471662150,23150,23150,23150,23150,0
|
|
20230531,154800,1471662150,23150,23150,23150,23150,13246
|
|
20230531,154700,1471662150,23150,23150,23150,23150,0
|
|
20230531,154600,1471662150,23150,23150,23150,23150,0
|
|
20230531,154500,1471662150,23150,23150,23150,23150,0
|
|
20230531,154400,1471662150,23150,23150,23150,23150,0
|
|
20230531,154300,1471662150,23150,23150,23150,23150,0
|
|
20230531,154200,1471662150,23150,23150,23150,23150,0
|
|
20230531,154100,1471662150,23150,23150,23150,23150,0
|
|
20230531,154000,1471662150,23150,23150,23150,23150,0
|
|
20230531,153900,1471662150,23150,23150,23150,23150,0
|
|
20230531,153800,1471662150,23150,23150,23150,23150,0
|
|
20230531,153700,1471662150,23150,23150,23150,23150,0
|
|
20230531,153600,1471662150,23150,23150,23150,23150,0
|
|
20230531,153500,1471662150,23150,23150,23150,23150,0
|
|
20230531,153400,1471662150,23150,23150,23150,23150,0
|
|
20230531,153300,1471662150,23150,23150,23150,23150,0
|
|
20230531,153200,1471662150,23150,23150,23150,23150,0
|
|
20230531,153100,1471662150,23150,23150,23150,23150,0
|
|
20230531,153000,1471662150,23150,23150,23150,23150,13246
|
|
20230531,152900,1165017250,23300,23300,23300,23300,0
|
|
20230531,152800,1165017250,23300,23300,23300,23300,0
|
|
20230531,152700,1165017250,23300,23300,23300,23300,0
|
|
20230531,152600,1165017250,23300,23300,23300,23300,0
|
|
20230531,152500,1165017250,23300,23300,23300,23300,0
|
|
20230531,152400,1165017250,23300,23300,23300,23300,0
|
|
20230531,152300,1165017250,23300,23300,23300,23300,0
|
|
20230531,152200,1165017250,23300,23300,23300,23300,0
|
|
20230531,152100,1165017250,23300,23300,23300,23300,0
|
|
20230531,152000,1165017250,23300,23300,23300,23300,0
|
|
20230531,151900,1165017250,23300,23300,23350,23200,1362
|
|
20230531,151800,1133286550,23300,23300,23350,23300,73
|
|
20230531,151700,1131582850,23300,23300,23300,23300,15
|
|
20230531,151600,1131233350,23300,23300,23300,23300,207
|
|
20230531,151500,1126410250,23300,23250,23300,23250,51
|
|
20230531,151400,1125222050,23250,23300,23300,23250,28
|
|
20230531,151300,1124570400,23250,23300,23300,23250,16
|
|
20230531,151200,1124197750,23300,23300,23300,23300,537
|
|
20230531,151100,1111685650,23250,23250,23250,23250,74
|
|
20230531,151000,1109965150,23250,23250,23300,23250,56
|
|
20230531,150900,1108662950,23250,23300,23300,23250,43
|
|
20230531,150800,1107662600,23250,23250,23250,23250,0
|
|
20230531,150700,1107662600,23250,23250,23250,23250,7
|
|
20230531,150600,1107499850,23300,23250,23300,23250,11
|
|
20230531,150500,1107243800,23250,23250,23300,23250,12
|
|
20230531,150400,1106964300,23250,23250,23250,23250,1
|
|
20230531,150300,1106941050,23250,23250,23250,23250,6
|
|
20230531,150200,1106801550,23300,23300,23300,23300,10
|
|
20230531,150100,1106568550,23250,23250,23250,23250,51
|
|
20230531,150000,1105382800,23250,23250,23250,23250,52
|
|
20230531,145900,1104173800,23250,23250,23250,23250,158
|
|
20230531,145800,1100500300,23300,23250,23300,23250,136
|
|
20230531,145700,1097337800,23250,23250,23250,23250,515
|
|
20230531,145600,1085364050,23250,23250,23250,23250,58
|
|
20230531,145500,1084015550,23300,23300,23300,23300,10
|
|
20230531,145400,1083782550,23250,23250,23250,23250,54
|
|
20230531,145300,1082527050,23250,23250,23250,23250,54
|
|
20230531,145200,1081271550,23250,23250,23250,23250,350
|
|
20230531,145100,1073134050,23300,23250,23300,23250,70
|
|
20230531,145000,1071506050,23300,23250,23300,23250,54
|
|
20230531,144900,1070250500,23300,23300,23300,23250,3
|
|
20230531,144800,1070180650,23250,23250,23300,23250,68
|
|
20230531,144700,1068599150,23250,23250,23250,23250,1
|
|
20230531,144600,1068575900,23250,23250,23250,23250,159
|
|
20230531,144500,1064879150,23250,23250,23250,23250,53
|
|
20230531,144400,1063646900,23300,23250,23300,23250,61
|
|
20230531,144300,1062228150,23250,23300,23300,23250,59
|
|
20230531,144200,1060856200,23300,23300,23300,23300,50
|
|
20230531,144100,1059691200,23300,23300,23300,23300,60
|
|
20230531,144000,1058293200,23250,23300,23300,23250,130
|
|
20230531,143900,1055270650,23300,23300,23300,23300,0
|
|
20230531,143800,1055270650,23300,23250,23300,23250,11
|
|
20230531,143700,1055014400,23250,23250,23250,23250,53
|
|
20230531,143600,1053782150,23250,23250,23250,23250,550
|
|
20230531,143500,1040994650,23250,23300,23300,23250,152
|
|
20230531,143400,1037455650,23300,23250,23300,23250,272
|
|
20230531,143300,1031120650,23250,23250,23250,23250,10
|
|
20230531,143200,1030888150,23300,23300,23300,23300,45
|
|
20230531,143100,1029839650,23300,23250,23300,23250,51
|
|
20230531,143000,1028651400,23250,23250,23250,23250,1
|
|
20230531,142900,1028628150,23300,23350,23350,23300,314
|
|
20230531,142800,1021309200,23350,23300,23350,23300,4
|
|
20230531,142700,1021215850,23300,23350,23350,23300,89
|
|
20230531,142600,1019140400,23300,23300,23300,23300,52
|
|
20230531,142500,1017928800,23300,23300,23300,23300,30
|
|
20230531,142400,1017229800,23250,23300,23300,23250,34
|
|
20230531,142300,1016438050,23300,23300,23300,23300,52
|
|
20230531,142200,1015226450,23300,23300,23300,23300,32
|
|
20230531,142100,1014480850,23300,23300,23300,23300,56
|
|
20230531,142000,1013176050,23300,23300,23300,23300,81
|
|
20230531,141900,1011288750,23250,23300,23300,23250,160
|
|
20230531,141800,1007568700,23300,23300,23300,23300,53
|
|
20230531,141700,1006333800,23300,23300,23300,23250,113
|
|
20230531,141600,1003700950,23250,23250,23250,23250,58
|
|
20230531,141500,1002352450,23250,23250,23250,23250,76
|
|
20230531,141400,1000585450,23300,23300,23300,23250,119
|
|
20230531,141300,997817750,23300,23250,23300,23250,11
|
|
20230531,141200,997561500,23250,23250,23250,23250,0
|
|
20230531,141100,997561500,23250,23250,23250,23250,95
|
|
20230531,141000,995352750,23300,23350,23350,23300,11
|
|
20230531,140900,995096400,23300,23300,23300,23300,1
|
|
20230531,140800,995073100,23300,23250,23300,23250,86
|
|
20230531,140700,993073350,23300,23300,23300,23300,24
|
|
20230531,140600,992514150,23300,23300,23300,23300,0
|
|
20230531,140500,992514150,23300,23300,23300,23250,240
|
|
20230531,140400,986926250,23300,23300,23300,23300,19
|
|
20230531,140300,986483550,23300,23300,23300,23300,11
|
|
20230531,140200,986227250,23350,23300,23350,23250,423
|
|
20230531,140100,976386650,23300,23300,23300,23300,187
|
|
20230531,140000,972029550,23300,23300,23300,23300,153
|
|
20230531,135900,968464650,23350,23300,23350,23300,402
|
|
20230531,135800,959095550,23300,23300,23300,23300,0
|
|
20230531,135700,959095550,23300,23300,23300,23300,233
|
|
20230531,135600,953666650,23300,23300,23300,23300,97
|
|
20230531,135500,951406550,23300,23300,23300,23300,0
|
|
20230531,135400,951406550,23300,23300,23300,23300,52
|
|
20230531,135300,950194950,23300,23300,23300,23300,57
|
|
20230531,135200,948866850,23300,23350,23350,23300,59
|
|
20230531,135100,947491800,23350,23300,23350,23300,55
|
|
20230531,135000,946210200,23300,23300,23300,23300,12
|
|
20230531,134900,945930600,23300,23300,23300,23300,52
|
|
20230531,134800,944719000,23300,23300,23300,23300,52
|
|
20230531,134700,943507400,23300,23350,23350,23300,56
|
|
20230531,134600,942200100,23300,23300,23300,23300,54
|
|
20230531,134500,940941900,23300,23300,23300,23300,0
|
|
20230531,134400,940941900,23300,23300,23300,23300,66
|
|
20230531,134300,939404100,23300,23300,23300,23300,380
|
|
20230531,134200,930550100,23300,23300,23300,23300,36
|
|
20230531,134100,929711300,23300,23300,23300,23300,52
|
|
20230531,134000,928499700,23350,23300,23350,23300,197
|
|
20230531,133900,923909550,23300,23300,23300,23300,0
|
|
20230531,133800,923909550,23300,23300,23300,23300,53
|
|
20230531,133700,922674650,23300,23300,23300,23300,579
|
|
20230531,133600,909183950,23300,23300,23300,23300,52
|
|
20230531,133500,907972350,23300,23300,23300,23300,183
|
|
20230531,133400,903708450,23300,23300,23300,23300,713
|
|
20230531,133300,887095550,23300,23300,23300,23300,65
|
|
20230531,133200,885581050,23300,23300,23300,23300,52
|
|
20230531,133100,884369450,23300,23350,23350,23300,6
|
|
20230531,133000,884229400,23350,23350,23350,23350,96
|
|
20230531,132900,881987800,23350,23350,23350,23350,0
|
|
20230531,132800,881987800,23350,23350,23350,23350,43
|
|
20230531,132700,880983750,23350,23300,23350,23300,95
|
|
20230531,132600,878768900,23300,23300,23300,23300,1
|
|
20230531,132500,878745600,23300,23300,23300,23300,52
|
|
20230531,132400,877534000,23350,23300,23350,23300,89
|
|
20230531,132300,875458450,23300,23300,23300,23300,0
|
|
20230531,132200,875458450,23300,23300,23300,23300,54
|
|
20230531,132100,874200250,23300,23300,23300,23300,52
|
|
20230531,132000,872988650,23300,23300,23300,23300,0
|
|
20230531,131900,872988650,23300,23300,23300,23300,172
|
|
20230531,131800,868981050,23300,23300,23300,23300,16
|
|
20230531,131700,868608250,23300,23300,23300,23300,52
|
|
20230531,131600,867396650,23350,23350,23350,23350,53
|
|
20230531,131500,866159100,23300,23300,23300,23300,0
|
|
20230531,131400,866159100,23300,23350,23350,23300,54
|
|
20230531,131300,864898250,23350,23300,23350,23300,58
|
|
20230531,131200,863546700,23350,23350,23350,23350,155
|
|
20230531,131100,859927450,23300,23350,23350,23300,1231
|
|
20230531,131000,831244600,23350,23400,23400,23350,11
|
|
20230531,130900,830987250,23400,23350,23400,23350,887
|
|
20230531,130800,810234350,23350,23350,23350,23350,52
|
|
20230531,130700,809020150,23350,23350,23350,23350,14
|
|
20230531,130600,808693250,23350,23350,23350,23350,52
|
|
20230531,130500,807479050,23300,23350,23350,23300,65
|
|
20230531,130400,805961450,23350,23350,23350,23350,0
|
|
20230531,130300,805961450,23350,23350,23350,23350,52
|
|
20230531,130200,804747250,23350,23350,23350,23350,4
|
|
20230531,130100,804653850,23350,23350,23350,23350,109
|
|
20230531,130000,802108700,23350,23350,23350,23350,52
|
|
20230531,125900,800894500,23400,23400,23400,23400,0
|
|
20230531,125800,800894500,23400,23400,23400,23400,964
|
|
20230531,125700,778336900,23400,23400,23400,23400,56
|
|
20230531,125600,777026500,23400,23400,23400,23400,1
|
|
20230531,125500,777003100,23400,23450,23450,23400,54
|
|
20230531,125400,775739450,23400,23400,23400,23400,52
|
|
20230531,125300,774522650,23450,23450,23450,23450,0
|
|
20230531,125200,774522650,23450,23400,23450,23400,484
|
|
20230531,125100,763194550,23400,23350,23400,23350,526
|
|
20230531,125000,750893700,23300,23300,23300,23300,59
|
|
20230531,124900,749519000,23300,23300,23300,23300,83
|
|
20230531,124800,747585100,23350,23300,23350,23300,304
|
|
20230531,124700,740487350,23300,23300,23300,23300,1746
|
|
20230531,124600,699805550,23250,23250,23300,23250,162
|
|
20230531,124500,696034050,23250,23250,23250,23250,0
|
|
20230531,124400,696034050,23250,23300,23300,23250,463
|
|
20230531,124300,685248800,23250,23250,23250,23250,183
|
|
20230531,124200,680994050,23250,23250,23250,23250,52
|
|
20230531,124100,679785050,23250,23250,23250,23250,53
|
|
20230531,124000,678552800,23300,23250,23300,23250,11
|
|
20230531,123900,678296550,23250,23250,23250,23250,52
|
|
20230531,123800,677087550,23250,23250,23250,23250,93
|
|
20230531,123700,674925300,23300,23300,23300,23300,10
|
|
20230531,123600,674692300,23250,23300,23350,23250,63
|
|
20230531,123500,673226550,23350,23300,23350,23300,27
|
|
20230531,123400,672597000,23300,23300,23300,23300,53
|
|
20230531,123300,671362100,23350,23350,23350,23300,103
|
|
20230531,123200,668959650,23300,23300,23300,23300,6
|
|
20230531,123100,668819850,23300,23300,23300,23300,212
|
|
20230531,123000,663880250,23300,23300,23300,23300,43
|
|
20230531,122900,662878350,23300,23300,23300,23300,0
|
|
20230531,122800,662878350,23300,23300,23300,23300,52
|
|
20230531,122700,661666750,23300,23300,23300,23300,0
|
|
20230531,122600,661666750,23300,23250,23300,23250,83
|
|
20230531,122500,659733900,23300,23300,23300,23250,81
|
|
20230531,122400,657846650,23250,23250,23250,23250,0
|
|
20230531,122300,657846650,23250,23300,23300,23250,39
|
|
20230531,122200,656938250,23300,23300,23300,23300,52
|
|
20230531,122100,655726650,23300,23250,23300,23250,31
|
|
20230531,122000,655004650,23250,23250,23250,23250,52
|
|
20230531,121900,653795650,23300,23250,23300,23250,62
|
|
20230531,121800,652353650,23250,23250,23250,23250,0
|
|
20230531,121700,652353650,23250,23250,23250,23250,54
|
|
20230531,121600,651098150,23250,23300,23300,23250,130
|
|
20230531,121500,648069550,23300,23300,23350,23300,55
|
|
20230531,121400,646787950,23350,23350,23350,23350,152
|
|
20230531,121300,643238750,23350,23350,23350,23350,10
|
|
20230531,121200,643005250,23300,23300,23300,23300,53
|
|
20230531,121100,641770350,23300,23300,23300,23300,53
|
|
20230531,121000,640535450,23300,23300,23300,23300,166
|
|
20230531,120900,636667650,23300,23300,23300,23300,52
|
|
20230531,120800,635456050,23300,23300,23300,23300,0
|
|
20230531,120700,635456050,23300,23300,23300,23300,52
|
|
20230531,120600,634244450,23300,23300,23300,23300,54
|
|
20230531,120500,632986250,23300,23300,23300,23300,0
|
|
20230531,120400,632986250,23300,23300,23300,23300,52
|
|
20230531,120300,631774650,23300,23300,23300,23300,58
|
|
20230531,120200,630423250,23300,23300,23300,23300,0
|
|
20230531,120100,630423250,23300,23300,23300,23300,52
|
|
20230531,120000,629211650,23300,23300,23300,23300,29
|
|
20230531,115900,628535950,23300,23300,23300,23300,138
|
|
20230531,115800,625320550,23350,23350,23350,23300,57
|
|
20230531,115700,623992200,23300,23300,23300,23300,130
|
|
20230531,115600,620963200,23300,23300,23300,23300,52
|
|
20230531,115500,619751600,23300,23250,23300,23250,64
|
|
20230531,115400,618263300,23300,23300,23300,23300,88
|
|
20230531,115300,616212900,23300,23300,23300,23300,20
|
|
20230531,115200,615746900,23350,23350,23350,23350,1
|
|
20230531,115100,615723550,23350,23250,23350,23250,12
|
|
20230531,115000,615444450,23250,23250,23250,23250,80
|
|
20230531,114900,613584450,23300,23300,23300,23300,25
|
|
20230531,114800,613001950,23300,23300,23300,23300,37
|
|
20230531,114700,612139850,23250,23250,23250,23250,52
|
|
20230531,114600,610930850,23300,23250,23300,23250,6
|
|
20230531,114500,610791100,23300,23300,23300,23300,47
|
|
20230531,114400,609696000,23300,23300,23300,23300,52
|
|
20230531,114300,608484400,23300,23300,23300,23300,30
|
|
20230531,114200,607785400,23300,23300,23300,23300,53
|
|
20230531,114100,606550500,23300,23300,23300,23300,50
|
|
20230531,114000,605385500,23300,23300,23300,23300,52
|
|
20230531,113900,604173900,23300,23300,23300,23300,52
|
|
20230531,113800,602962300,23350,23300,23350,23300,432
|
|
20230531,113700,592885200,23250,23250,23250,23250,58
|
|
20230531,113600,591536700,23250,23300,23300,23250,220
|
|
20230531,113500,586413350,23300,23300,23300,23300,0
|
|
20230531,113400,586413350,23300,23300,23300,23300,159
|
|
20230531,113300,582708650,23300,23300,23300,23300,9
|
|
20230531,113200,582498950,23300,23300,23300,23300,152
|
|
20230531,113100,578957350,23300,23300,23300,23300,200
|
|
20230531,113000,574297350,23300,23300,23300,23300,132
|
|
20230531,112900,571221750,23300,23300,23300,23300,201
|
|
20230531,112800,566538450,23300,23300,23350,23300,64
|
|
20230531,112700,565046750,23300,23300,23300,23300,0
|
|
20230531,112600,565046750,23300,23350,23350,23300,58
|
|
20230531,112500,563695050,23350,23350,23350,23350,6
|
|
20230531,112400,563554950,23300,23300,23300,23300,63
|
|
20230531,112300,562087050,23300,23350,23350,23300,48
|
|
20230531,112200,560966550,23300,23300,23300,23300,72
|
|
20230531,112100,559288950,23300,23300,23300,23300,101
|
|
20230531,112000,556935650,23350,23300,23350,23300,62
|
|
20230531,111900,555490550,23300,23300,23300,23300,6
|
|
20230531,111800,555350750,23400,23400,23400,23400,9
|
|
20230531,111700,555140150,23450,23300,23450,23300,283
|
|
20230531,111600,548535850,23350,23350,23350,23350,0
|
|
20230531,111500,548535850,23350,23350,23350,23350,1779
|
|
20230531,111400,506996200,23350,23350,23350,23350,151
|
|
20230531,111300,503470350,23400,23450,23450,23400,696
|
|
20230531,111200,487183900,23450,23450,23450,23400,92
|
|
20230531,111100,485030050,23450,23450,23450,23450,100
|
|
20230531,111000,482685050,23450,23400,23450,23400,94
|
|
20230531,110900,480483350,23400,23400,23400,23400,52
|
|
20230531,110800,479266550,23400,23400,23400,23400,65
|
|
20230531,110700,477745550,23400,23400,23400,23400,1
|
|
20230531,110600,477722150,23400,23400,23400,23400,101
|
|
20230531,110500,475358750,23400,23450,23450,23400,53
|
|
20230531,110400,474118500,23400,23400,23400,23400,261
|
|
20230531,110300,468011100,23400,23400,23400,23400,0
|
|
20230531,110200,468011100,23400,23400,23400,23400,52
|
|
20230531,110100,466794300,23400,23400,23400,23400,53
|
|
20230531,110000,465554100,23450,23450,23450,23450,115
|
|
20230531,105900,462857350,23450,23500,23500,23450,560
|
|
20230531,105800,449723200,23500,23450,23500,23450,521
|
|
20230531,105700,437505700,23400,23450,23450,23400,301
|
|
20230531,105600,430462250,23400,23400,23400,23400,8
|
|
20230531,105500,430275050,23400,23400,23400,23400,50
|
|
20230531,105400,429105050,23450,23400,23450,23400,78
|
|
20230531,105300,427277350,23400,23400,23400,23400,1
|
|
20230531,105200,427253950,23400,23400,23400,23400,0
|
|
20230531,105100,427253950,23400,23400,23400,23400,0
|
|
20230531,105000,427253950,23400,23450,23450,23400,301
|
|
20230531,104900,420195550,23400,23400,23400,23400,168
|
|
20230531,104800,416264350,23400,23400,23400,23400,17
|
|
20230531,104700,415866550,23400,23350,23400,23350,18
|
|
20230531,104600,415445400,23350,23350,23350,23350,0
|
|
20230531,104500,415445400,23350,23400,23450,23350,151
|
|
20230531,104400,411912300,23400,23400,23400,23400,1
|
|
20230531,104300,411888900,23400,23400,23400,23400,0
|
|
20230531,104200,411888900,23400,23400,23400,23400,35
|
|
20230531,104100,411069900,23400,23400,23400,23400,0
|
|
20230531,104000,411069900,23400,23400,23400,23400,6
|
|
20230531,103900,410929500,23400,23400,23400,23400,1
|
|
20230531,103800,410906100,23400,23400,23400,23400,6
|
|
20230531,103700,410765700,23400,23400,23400,23400,20
|
|
20230531,103600,410297700,23400,23400,23400,23400,42
|
|
20230531,103500,409314900,23400,23400,23400,23400,1
|
|
20230531,103400,409291500,23450,23450,23450,23450,1
|
|
20230531,103300,409268050,23450,23400,23450,23400,9
|
|
20230531,103200,409057400,23400,23400,23400,23400,0
|
|
20230531,103100,409057400,23400,23400,23400,23400,40
|
|
20230531,103000,408121400,23400,23400,23400,23400,1
|
|
20230531,102900,408098000,23400,23400,23400,23400,0
|
|
20230531,102800,408098000,23400,23400,23400,23400,102
|
|
20230531,102700,405711200,23400,23400,23400,23400,0
|
|
20230531,102600,405711200,23400,23400,23400,23400,1
|
|
20230531,102500,405687800,23450,23450,23450,23450,240
|
|
20230531,102400,400059800,23450,23450,23450,23450,0
|
|
20230531,102300,400059800,23450,23450,23450,23450,565
|
|
20230531,102200,386810550,23450,23500,23500,23450,500
|
|
20230531,102100,375083000,23450,23450,23450,23450,9
|
|
20230531,102000,374871950,23450,23400,23450,23350,2165
|
|
20230531,101900,324204450,23350,23300,23350,23300,385
|
|
20230531,101800,315214750,23300,23300,23300,23300,64
|
|
20230531,101700,313723550,23350,23300,23350,23300,14
|
|
20230531,101600,313396700,23300,23300,23300,23300,100
|
|
20230531,101500,311066700,23350,23350,23350,23350,105
|
|
20230531,101400,308614950,23350,23300,23350,23300,284
|
|
20230531,101300,301984800,23300,23300,23300,23300,207
|
|
20230531,101200,297161700,23350,23300,23350,23300,129
|
|
20230531,101100,294155950,23350,23350,23350,23350,6
|
|
20230531,101000,294015850,23350,23350,23350,23350,100
|
|
20230531,100900,291680850,23400,23400,23400,23400,40
|
|
20230531,100800,290744850,23400,23400,23400,23400,0
|
|
20230531,100700,290744850,23400,23400,23400,23400,10
|
|
20230531,100600,290510850,23400,23400,23400,23400,170
|
|
20230531,100500,286532850,23350,23350,23350,23350,0
|
|
20230531,100400,286532850,23350,23350,23350,23350,315
|
|
20230531,100300,279177600,23300,23300,23300,23300,2
|
|
20230531,100200,279131000,23350,23300,23350,23300,1735
|
|
20230531,100100,238692150,23300,23300,23300,23300,131
|
|
20230531,100000,235639850,23300,23300,23300,23300,0
|
|
20230531,095900,235639850,23300,23300,23300,23300,60
|
|
20230531,095800,234241850,23300,23300,23300,23250,12
|
|
20230531,095700,233962300,23300,23300,23300,23300,1
|
|
20230531,095600,233939000,23300,23300,23300,23300,0
|
|
20230531,095500,233939000,23300,23300,23300,23300,10
|
|
20230531,095400,233706000,23300,23300,23300,23300,122
|
|
20230531,095300,230863400,23300,23300,23300,23300,1
|
|
20230531,095200,230840100,23300,23300,23300,23300,0
|
|
20230531,095100,230840100,23300,23250,23300,23250,23
|
|
20230531,095000,230304850,23300,23300,23300,23300,224
|
|
20230531,094900,225085650,23350,23350,23350,23350,2
|
|
20230531,094800,225038950,23300,23300,23300,23300,388
|
|
20230531,094700,215998550,23300,23300,23300,23300,29
|
|
20230531,094600,215322850,23250,23300,23300,23250,6
|
|
20230531,094500,215183100,23300,23300,23300,23300,117
|
|
20230531,094400,212457000,23300,23300,23300,23250,2553
|
|
20230531,094300,153079900,23300,23300,23300,23300,3
|
|
20230531,094200,153010000,23300,23350,23350,23300,5
|
|
20230531,094100,152893400,23300,23300,23350,23300,10
|
|
20230531,094000,152660350,23300,23300,23300,23300,11
|
|
20230531,093900,152404050,23300,23300,23400,23300,26
|
|
20230531,093800,151798050,23300,23250,23300,23250,21
|
|
20230531,093700,151309200,23300,23350,23350,23300,279
|
|
20230531,093600,144808400,23400,23300,23400,23300,40
|
|
20230531,093500,143876050,23350,23350,23350,23350,11
|
|
20230531,093400,143619200,23400,23300,23400,23300,6
|
|
20230531,093300,143479100,23300,23400,23400,23300,16
|
|
20230531,093200,143105750,23350,23350,23350,23350,0
|
|
20230531,093100,143105750,23350,23350,23350,23350,9
|
|
20230531,093000,142895600,23350,23350,23350,23350,3
|
|
20230531,092900,142825550,23400,23300,23400,23300,7
|
|
20230531,092800,142662050,23400,23400,23400,23400,11
|
|
20230531,092700,142404650,23300,23300,23400,23300,12
|
|
20230531,092600,142124950,23300,23250,23300,23250,432
|
|
20230531,092500,132064500,23250,23300,23300,23250,51
|
|
20230531,092400,130878700,23250,23150,23250,23150,1059
|
|
20230531,092300,106305550,23200,23200,23200,23150,304
|
|
20230531,092200,99252900,23150,23250,23250,23150,930
|
|
20230531,092100,77694350,23250,23250,23250,23200,116
|
|
20230531,092000,75003000,23250,23200,23250,23200,29
|
|
20230531,091900,74330150,23200,23200,23200,23200,4
|
|
20230531,091800,74237350,23200,23200,23200,23200,28
|
|
20230531,091700,73587750,23200,23300,23300,23200,1190
|
|
20230531,091600,45907950,23300,23400,23400,23200,742
|
|
20230531,091500,28638750,23400,23400,23400,23250,34
|
|
20230531,091400,27847650,23400,23400,23400,23400,1
|
|
20230531,091300,27824250,23450,23450,23450,23450,2
|
|
20230531,091200,27777350,23250,23350,23350,23250,169
|
|
20230531,091100,23839550,23350,23350,23350,23350,0
|
|
20230531,091000,23839550,23350,23250,23350,23250,51
|
|
20230531,090900,22649200,23250,23250,23250,23250,27
|
|
20230531,090800,22021450,23400,23400,23400,23400,0
|
|
20230531,090700,22021450,23400,23300,23400,23250,73
|
|
20230531,090600,20319300,23300,23300,23400,23300,10
|
|
20230531,090500,20086200,23300,23300,23400,23300,9
|
|
20230531,090400,19876250,23300,23250,23300,23250,9
|
|
20230531,090300,19666850,23400,23250,23400,23250,15
|
|
20230531,090200,19316750,23200,23350,23350,23200,178
|
|
20230531,090100,15180400,23300,23300,23300,23300,6
|
|
20230531,090000,15040600,23550,23550,23550,23300,639
|