614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,191100,1312581700,23500,23500,23500,23500,853
|
|
20230530,191000,1312581700,23500,23500,23500,23500,0
|
|
20230530,190900,1312581700,23500,23500,23500,23500,0
|
|
20230530,190800,1312581700,23500,23500,23500,23500,0
|
|
20230530,190700,1312581700,23500,23500,23500,23500,0
|
|
20230530,190600,1312581700,23500,23500,23500,23500,0
|
|
20230530,190500,1312581700,23500,23500,23500,23500,0
|
|
20230530,190400,1312581700,23500,23500,23500,23500,0
|
|
20230530,190300,1312581700,23500,23500,23500,23500,0
|
|
20230530,190200,1312581700,23500,23500,23500,23500,0
|
|
20230530,190100,1312581700,23500,23500,23500,23500,0
|
|
20230530,190000,1312581700,23500,23500,23500,23500,0
|
|
20230530,185900,1312581700,23500,23500,23500,23500,0
|
|
20230530,185800,1312581700,23500,23500,23500,23500,0
|
|
20230530,185700,1312581700,23500,23500,23500,23500,0
|
|
20230530,185600,1312581700,23500,23500,23500,23500,0
|
|
20230530,185500,1312581700,23500,23500,23500,23500,0
|
|
20230530,185400,1312581700,23500,23500,23500,23500,0
|
|
20230530,185300,1312581700,23500,23500,23500,23500,0
|
|
20230530,185200,1312581700,23500,23500,23500,23500,0
|
|
20230530,185100,1312581700,23500,23500,23500,23500,0
|
|
20230530,185000,1312581700,23500,23500,23500,23500,0
|
|
20230530,184900,1312581700,23500,23500,23500,23500,0
|
|
20230530,184800,1312581700,23500,23500,23500,23500,0
|
|
20230530,184700,1312581700,23500,23500,23500,23500,0
|
|
20230530,184600,1312581700,23500,23500,23500,23500,0
|
|
20230530,184500,1312581700,23500,23500,23500,23500,0
|
|
20230530,184400,1312581700,23500,23500,23500,23500,0
|
|
20230530,184300,1312581700,23500,23500,23500,23500,0
|
|
20230530,184200,1312581700,23500,23500,23500,23500,0
|
|
20230530,184100,1312581700,23500,23500,23500,23500,853
|
|
20230530,184000,1312581700,23500,23500,23500,23500,0
|
|
20230530,183900,1312581700,23500,23500,23500,23500,0
|
|
20230530,183800,1312581700,23500,23500,23500,23500,0
|
|
20230530,183700,1312581700,23500,23500,23500,23500,0
|
|
20230530,183600,1312581700,23500,23500,23500,23500,0
|
|
20230530,183500,1312581700,23500,23500,23500,23500,0
|
|
20230530,183400,1312581700,23500,23500,23500,23500,0
|
|
20230530,183300,1312581700,23500,23500,23500,23500,0
|
|
20230530,183200,1312581700,23500,23500,23500,23500,0
|
|
20230530,183100,1312581700,23500,23500,23500,23500,0
|
|
20230530,183000,1312581700,23500,23500,23500,23500,0
|
|
20230530,182900,1312581700,23500,23500,23500,23500,0
|
|
20230530,182800,1312581700,23500,23500,23500,23500,0
|
|
20230530,182700,1312581700,23500,23500,23500,23500,0
|
|
20230530,182600,1312581700,23500,23500,23500,23500,0
|
|
20230530,182500,1312581700,23500,23500,23500,23500,0
|
|
20230530,182400,1312581700,23500,23500,23500,23500,0
|
|
20230530,182300,1312581700,23500,23500,23500,23500,0
|
|
20230530,182200,1312581700,23500,23500,23500,23500,0
|
|
20230530,182100,1312581700,23500,23500,23500,23500,0
|
|
20230530,182000,1312581700,23500,23500,23500,23500,0
|
|
20230530,181900,1312581700,23500,23500,23500,23500,0
|
|
20230530,181800,1312581700,23500,23500,23500,23500,0
|
|
20230530,181700,1312581700,23500,23500,23500,23500,0
|
|
20230530,181600,1312581700,23500,23500,23500,23500,0
|
|
20230530,181500,1312581700,23500,23500,23500,23500,0
|
|
20230530,181400,1312581700,23500,23500,23500,23500,0
|
|
20230530,181300,1312581700,23500,23500,23500,23500,0
|
|
20230530,181200,1312581700,23500,23500,23500,23500,0
|
|
20230530,181100,1312581700,23500,23500,23500,23500,853
|
|
20230530,181000,1312581700,23500,23500,23500,23500,0
|
|
20230530,180900,1312581700,23500,23500,23500,23500,0
|
|
20230530,180800,1312581700,23500,23500,23500,23500,0
|
|
20230530,180700,1312581700,23500,23500,23500,23500,0
|
|
20230530,180600,1312581700,23500,23500,23500,23500,0
|
|
20230530,180500,1312581700,23500,23500,23500,23500,0
|
|
20230530,180400,1312581700,23500,23500,23500,23500,0
|
|
20230530,180300,1312581700,23500,23500,23500,23500,0
|
|
20230530,180200,1312581700,23500,23500,23500,23500,0
|
|
20230530,180100,1312581700,23500,23500,23500,23500,0
|
|
20230530,180000,1312581700,23500,23500,23500,23500,0
|
|
20230530,175900,1312581700,23500,23500,23500,23500,0
|
|
20230530,175800,1312581700,23500,23500,23500,23500,0
|
|
20230530,175700,1312581700,23500,23500,23500,23500,0
|
|
20230530,175600,1312581700,23500,23500,23500,23500,0
|
|
20230530,175500,1312581700,23500,23500,23500,23500,0
|
|
20230530,175400,1312581700,23500,23500,23500,23500,0
|
|
20230530,175300,1312581700,23500,23500,23500,23500,0
|
|
20230530,175200,1312581700,23500,23500,23500,23500,0
|
|
20230530,175100,1312581700,23500,23500,23500,23500,0
|
|
20230530,175000,1312581700,23500,23500,23500,23500,0
|
|
20230530,174900,1312581700,23500,23500,23500,23500,0
|
|
20230530,174800,1312581700,23500,23500,23500,23500,0
|
|
20230530,174700,1312581700,23500,23500,23500,23500,0
|
|
20230530,174600,1312581700,23500,23500,23500,23500,0
|
|
20230530,174500,1312581700,23500,23500,23500,23500,0
|
|
20230530,174400,1312581700,23500,23500,23500,23500,0
|
|
20230530,174300,1312581700,23500,23500,23500,23500,0
|
|
20230530,174200,1312581700,23500,23500,23500,23500,0
|
|
20230530,174100,1312581700,23500,23500,23500,23500,853
|
|
20230530,174000,1312581700,23500,23500,23500,23500,0
|
|
20230530,173900,1312581700,23500,23500,23500,23500,0
|
|
20230530,173800,1312581700,23500,23500,23500,23500,0
|
|
20230530,173700,1312581700,23500,23500,23500,23500,0
|
|
20230530,173600,1312581700,23500,23500,23500,23500,0
|
|
20230530,173500,1312581700,23500,23500,23500,23500,0
|
|
20230530,173400,1312581700,23500,23500,23500,23500,0
|
|
20230530,173300,1312581700,23500,23500,23500,23500,0
|
|
20230530,173200,1312581700,23500,23500,23500,23500,0
|
|
20230530,173100,1312581700,23500,23500,23500,23500,0
|
|
20230530,173000,1312581700,23500,23500,23500,23500,0
|
|
20230530,172900,1312581700,23500,23500,23500,23500,0
|
|
20230530,172800,1312581700,23500,23500,23500,23500,0
|
|
20230530,172700,1312581700,23500,23500,23500,23500,0
|
|
20230530,172600,1312581700,23500,23500,23500,23500,0
|
|
20230530,172500,1312581700,23500,23500,23500,23500,0
|
|
20230530,172400,1312581700,23500,23500,23500,23500,0
|
|
20230530,172300,1312581700,23500,23500,23500,23500,0
|
|
20230530,172200,1312581700,23500,23500,23500,23500,0
|
|
20230530,172100,1312581700,23500,23500,23500,23500,0
|
|
20230530,172000,1312581700,23500,23500,23500,23500,0
|
|
20230530,171900,1312581700,23500,23500,23500,23500,0
|
|
20230530,171800,1312581700,23500,23500,23500,23500,0
|
|
20230530,171700,1312581700,23500,23500,23500,23500,0
|
|
20230530,171600,1312581700,23500,23500,23500,23500,0
|
|
20230530,171500,1312581700,23500,23500,23500,23500,0
|
|
20230530,171400,1312581700,23500,23500,23500,23500,0
|
|
20230530,171300,1312581700,23500,23500,23500,23500,0
|
|
20230530,171200,1312581700,23500,23500,23500,23500,0
|
|
20230530,171100,1312581700,23500,23500,23500,23500,853
|
|
20230530,171000,1312581700,23500,23500,23500,23500,0
|
|
20230530,170900,1312581700,23500,23500,23500,23500,0
|
|
20230530,170800,1312581700,23500,23500,23500,23500,0
|
|
20230530,170700,1312581700,23500,23500,23500,23500,0
|
|
20230530,170600,1312581700,23500,23500,23500,23500,0
|
|
20230530,170500,1312581700,23500,23500,23500,23500,0
|
|
20230530,170400,1312581700,23500,23500,23500,23500,0
|
|
20230530,170300,1312581700,23500,23500,23500,23500,0
|
|
20230530,170200,1312581700,23500,23500,23500,23500,0
|
|
20230530,170100,1312581700,23500,23500,23500,23500,0
|
|
20230530,170000,1312581700,23500,23500,23500,23500,0
|
|
20230530,165900,1312581700,23500,23500,23500,23500,0
|
|
20230530,165800,1312581700,23500,23500,23500,23500,0
|
|
20230530,165700,1312581700,23500,23500,23500,23500,0
|
|
20230530,165600,1312581700,23500,23500,23500,23500,0
|
|
20230530,165500,1312581700,23500,23500,23500,23500,0
|
|
20230530,165400,1312581700,23500,23500,23500,23500,0
|
|
20230530,165300,1312581700,23500,23500,23500,23500,0
|
|
20230530,165200,1312581700,23500,23500,23500,23500,0
|
|
20230530,165100,1312581700,23500,23500,23500,23500,0
|
|
20230530,165000,1312581700,23500,23500,23500,23500,0
|
|
20230530,164900,1312581700,23500,23500,23500,23500,0
|
|
20230530,164800,1312581700,23500,23500,23500,23500,0
|
|
20230530,164700,1312581700,23500,23500,23500,23500,0
|
|
20230530,164600,1312581700,23500,23500,23500,23500,0
|
|
20230530,164500,1312581700,23500,23500,23500,23500,0
|
|
20230530,164400,1312581700,23500,23500,23500,23500,0
|
|
20230530,164300,1312581700,23500,23500,23500,23500,0
|
|
20230530,164200,1312581700,23500,23500,23500,23500,0
|
|
20230530,164100,1312581700,23500,23500,23500,23500,853
|
|
20230530,164000,1312581700,23500,23500,23500,23500,0
|
|
20230530,163900,1312581700,23500,23500,23500,23500,0
|
|
20230530,163800,1312581700,23500,23500,23500,23500,0
|
|
20230530,163700,1312581700,23500,23500,23500,23500,0
|
|
20230530,163600,1312581700,23500,23500,23500,23500,0
|
|
20230530,163500,1312581700,23500,23500,23500,23500,0
|
|
20230530,163400,1312581700,23500,23500,23500,23500,0
|
|
20230530,163300,1312581700,23500,23500,23500,23500,0
|
|
20230530,163200,1312581700,23500,23500,23500,23500,0
|
|
20230530,163100,1312581700,23500,23500,23500,23500,0
|
|
20230530,163000,1312581700,23500,23500,23500,23500,0
|
|
20230530,162900,1312581700,23500,23500,23500,23500,0
|
|
20230530,162800,1312581700,23500,23500,23500,23500,0
|
|
20230530,162700,1312581700,23500,23500,23500,23500,0
|
|
20230530,162600,1312581700,23500,23500,23500,23500,0
|
|
20230530,162500,1312581700,23500,23500,23500,23500,0
|
|
20230530,162400,1312581700,23500,23500,23500,23500,0
|
|
20230530,162300,1312581700,23500,23500,23500,23500,0
|
|
20230530,162200,1312581700,23500,23500,23500,23500,0
|
|
20230530,162100,1312581700,23500,23500,23500,23500,0
|
|
20230530,162000,1312581700,23500,23500,23500,23500,0
|
|
20230530,161900,1312581700,23500,23500,23500,23500,0
|
|
20230530,161800,1312581700,23500,23500,23500,23500,0
|
|
20230530,161700,1312581700,23500,23500,23500,23500,0
|
|
20230530,161600,1312581700,23500,23500,23500,23500,0
|
|
20230530,161500,1312581700,23500,23500,23500,23500,0
|
|
20230530,161400,1312581700,23500,23500,23500,23500,0
|
|
20230530,161300,1312581700,23500,23500,23500,23500,0
|
|
20230530,161200,1312581700,23500,23500,23500,23500,0
|
|
20230530,161100,1312581700,23500,23500,23500,23500,853
|
|
20230530,161000,1312581700,23500,23500,23500,23500,0
|
|
20230530,160900,1312581700,23500,23500,23500,23500,0
|
|
20230530,160800,1312581700,23500,23500,23500,23500,0
|
|
20230530,160700,1312581700,23500,23500,23500,23500,0
|
|
20230530,160600,1312581700,23500,23500,23500,23500,0
|
|
20230530,160500,1312581700,23500,23500,23500,23500,0
|
|
20230530,160400,1312581700,23500,23500,23500,23500,0
|
|
20230530,160300,1312581700,23500,23500,23500,23500,0
|
|
20230530,160200,1312581700,23500,23500,23500,23500,0
|
|
20230530,160100,1312581700,23500,23500,23500,23500,0
|
|
20230530,160000,1312581700,23500,23500,23500,23500,0
|
|
20230530,155900,1312581700,23500,23500,23500,23500,0
|
|
20230530,155800,1312581700,23500,23500,23500,23500,0
|
|
20230530,155700,1312581700,23500,23500,23500,23500,0
|
|
20230530,155600,1312581700,23500,23500,23500,23500,0
|
|
20230530,155500,1312581700,23500,23500,23500,23500,0
|
|
20230530,155400,1312581700,23500,23500,23500,23500,0
|
|
20230530,155300,1312581700,23500,23500,23500,23500,0
|
|
20230530,155200,1312581700,23500,23500,23500,23500,0
|
|
20230530,155100,1312581700,23500,23500,23500,23500,0
|
|
20230530,155000,1312581700,23500,23500,23500,23500,0
|
|
20230530,154900,1312581700,23500,23500,23500,23500,0
|
|
20230530,154800,1312581700,23500,23500,23500,23500,0
|
|
20230530,154700,1312581700,23500,23500,23500,23500,0
|
|
20230530,154600,1312581700,23500,23500,23500,23500,0
|
|
20230530,154500,1312581700,23500,23500,23500,23500,0
|
|
20230530,154400,1312581700,23500,23500,23500,23500,0
|
|
20230530,154300,1312581700,23500,23500,23500,23500,0
|
|
20230530,154200,1312581700,23500,23500,23500,23500,0
|
|
20230530,154100,1312581700,23500,23500,23500,23500,853
|
|
20230530,154000,1312581700,23500,23500,23500,23500,0
|
|
20230530,153900,1312581700,23500,23500,23500,23500,0
|
|
20230530,153800,1312581700,23500,23500,23500,23500,0
|
|
20230530,153700,1312581700,23500,23500,23500,23500,0
|
|
20230530,153600,1312581700,23500,23500,23500,23500,0
|
|
20230530,153500,1312581700,23500,23500,23500,23500,0
|
|
20230530,153400,1312581700,23500,23500,23500,23500,0
|
|
20230530,153300,1312581700,23500,23500,23500,23500,0
|
|
20230530,153200,1312581700,23500,23500,23500,23500,0
|
|
20230530,153100,1312581700,23500,23500,23500,23500,0
|
|
20230530,153000,1312581700,23500,23500,23500,23500,853
|
|
20230530,152900,1292536200,23400,23400,23400,23400,0
|
|
20230530,152800,1292536200,23400,23400,23400,23400,0
|
|
20230530,152700,1292536200,23400,23400,23400,23400,0
|
|
20230530,152600,1292536200,23400,23400,23400,23400,0
|
|
20230530,152500,1292536200,23400,23400,23400,23400,0
|
|
20230530,152400,1292536200,23400,23400,23400,23400,0
|
|
20230530,152300,1292536200,23400,23400,23400,23400,0
|
|
20230530,152200,1292536200,23400,23400,23400,23400,0
|
|
20230530,152100,1292536200,23400,23400,23400,23400,0
|
|
20230530,152000,1292536200,23400,23400,23400,23400,0
|
|
20230530,151900,1292536200,23400,23350,23400,23300,93
|
|
20230530,151800,1290366950,23400,23450,23450,23400,45
|
|
20230530,151700,1289312200,23450,23500,23500,23450,23
|
|
20230530,151600,1288772450,23450,23400,23500,23400,571
|
|
20230530,151500,1275381200,23300,23350,23400,23300,1320
|
|
20230530,151400,1244542450,23400,23350,23450,23300,932
|
|
20230530,151300,1222737450,23350,23350,23350,23350,143
|
|
20230530,151200,1219398400,23350,23350,23350,23350,19
|
|
20230530,151100,1218954750,23350,23350,23350,23300,282
|
|
20230530,151000,1212370100,23350,23350,23350,23350,9
|
|
20230530,150900,1212159950,23300,23300,23300,23300,361
|
|
20230530,150800,1203748650,23300,23300,23300,23300,27
|
|
20230530,150700,1203119550,23300,23300,23300,23300,0
|
|
20230530,150600,1203119550,23300,23350,23350,23300,43
|
|
20230530,150500,1202116850,23350,23400,23400,23350,74
|
|
20230530,150400,1200388250,23400,23400,23400,23400,20
|
|
20230530,150300,1199920250,23400,23400,23400,23350,29
|
|
20230530,150200,1199241700,23350,23350,23350,23350,0
|
|
20230530,150100,1199241700,23350,23350,23350,23350,292
|
|
20230530,150000,1192423500,23400,23350,23400,23350,20
|
|
20230530,145900,1191955950,23350,23350,23350,23350,10
|
|
20230530,145800,1191722450,23350,23350,23350,23350,10
|
|
20230530,145700,1191488950,23350,23350,23350,23350,4
|
|
20230530,145600,1191395550,23400,23400,23400,23400,0
|
|
20230530,145500,1191395550,23400,23400,23400,23400,10
|
|
20230530,145400,1191161550,23400,23450,23450,23400,52
|
|
20230530,145300,1189944700,23450,23450,23450,23450,1
|
|
20230530,145200,1189921250,23450,23450,23450,23450,0
|
|
20230530,145100,1189921250,23450,23450,23450,23450,9
|
|
20230530,145000,1189710200,23450,23450,23450,23450,1
|
|
20230530,144900,1189686750,23450,23450,23450,23450,55
|
|
20230530,144800,1188397000,23450,23450,23450,23450,7
|
|
20230530,144700,1188232850,23500,23450,23500,23450,6
|
|
20230530,144600,1188092000,23450,23450,23450,23450,34
|
|
20230530,144500,1187294700,23450,23400,23450,23400,343
|
|
20230530,144400,1179268050,23400,23450,23450,23250,2352
|
|
20230530,144300,1124451150,23450,23450,23450,23450,0
|
|
20230530,144200,1124451150,23450,23450,23450,23450,4
|
|
20230530,144100,1124357350,23450,23450,23500,23450,20
|
|
20230530,144000,1123887900,23350,23350,23350,23350,0
|
|
20230530,143900,1123887900,23350,23450,23450,23350,101
|
|
20230530,143800,1121519550,23450,23400,23450,23400,686
|
|
20230530,143700,1105459350,23450,23450,23450,23250,2284
|
|
20230530,143600,1052222500,23500,23450,23500,23450,551
|
|
20230530,143500,1039301500,23450,23400,23450,23400,217
|
|
20230530,143400,1034219800,23400,23400,23400,23250,2628
|
|
20230530,143300,972991450,23400,23400,23400,23400,0
|
|
20230530,143200,972991450,23400,23400,23400,23400,0
|
|
20230530,143100,972991450,23400,23400,23400,23400,10
|
|
20230530,143000,972757450,23400,23500,23500,23300,2125
|
|
20230530,142900,923094700,23500,23500,23500,23500,3
|
|
20230530,142800,923024200,23500,23500,23500,23500,37
|
|
20230530,142700,922154700,23550,23550,23550,23550,0
|
|
20230530,142600,922154700,23550,23550,23550,23550,9
|
|
20230530,142500,921942750,23550,23550,23550,23550,4
|
|
20230530,142400,921848550,23600,23500,23600,23500,110
|
|
20230530,142300,919254050,23450,23450,23450,23450,0
|
|
20230530,142200,919254050,23450,23550,23550,23400,2014
|
|
20230530,142100,871955050,23600,23600,23600,23600,1
|
|
20230530,142000,871931450,23550,23550,23550,23550,0
|
|
20230530,141900,871931450,23550,23550,23550,23550,7
|
|
20230530,141800,871766600,23550,23550,23550,23550,0
|
|
20230530,141700,871766600,23550,23550,23550,23550,257
|
|
20230530,141600,865714250,23550,23600,23600,23550,46
|
|
20230530,141500,864628850,23550,23550,23550,23500,3
|
|
20230530,141400,864558250,23550,23550,23550,23550,10
|
|
20230530,141300,864322750,23500,23500,23500,23500,0
|
|
20230530,141200,864322750,23500,23500,23500,23500,0
|
|
20230530,141100,864322750,23500,23500,23500,23500,8
|
|
20230530,141000,864134750,23500,23500,23500,23500,62
|
|
20230530,140900,862677750,23500,23500,23500,23450,280
|
|
20230530,140800,856097800,23550,23550,23550,23550,12
|
|
20230530,140700,855815200,23550,23550,23550,23550,22
|
|
20230530,140600,855297100,23550,23550,23550,23550,29
|
|
20230530,140500,854614150,23550,23550,23550,23500,109
|
|
20230530,140400,852051500,23550,23550,23550,23550,73
|
|
20230530,140300,850332350,23600,23600,23600,23600,30
|
|
20230530,140200,849624350,23600,23600,23600,23600,5
|
|
20230530,140100,849506350,23600,23600,23600,23600,0
|
|
20230530,140000,849506350,23600,23550,23600,23550,2
|
|
20230530,135900,849459200,23600,23600,23600,23600,22
|
|
20230530,135800,848940000,23600,23600,23600,23600,11
|
|
20230530,135700,848680400,23600,23600,23600,23600,1
|
|
20230530,135600,848656800,23600,23600,23600,23600,17
|
|
20230530,135500,848255600,23600,23550,23600,23550,262
|
|
20230530,135400,842084250,23500,23500,23500,23500,4
|
|
20230530,135300,841990250,23500,23500,23500,23500,0
|
|
20230530,135200,841990250,23500,23500,23500,23500,10
|
|
20230530,135100,841755250,23500,23500,23500,23500,0
|
|
20230530,135000,841755250,23500,23500,23500,23500,5
|
|
20230530,134900,841637750,23500,23500,23500,23500,1
|
|
20230530,134800,841614250,23500,23500,23500,23500,101
|
|
20230530,134700,839240750,23500,23500,23500,23500,0
|
|
20230530,134600,839240750,23500,23500,23500,23500,123
|
|
20230530,134500,836350250,23500,23500,23500,23500,7
|
|
20230530,134400,836185750,23450,23450,23450,23450,0
|
|
20230530,134300,836185750,23450,23450,23450,23450,50
|
|
20230530,134200,835013250,23450,23450,23450,23450,0
|
|
20230530,134100,835013250,23450,23450,23450,23450,0
|
|
20230530,134000,835013250,23450,23450,23450,23450,0
|
|
20230530,133900,835013250,23450,23450,23450,23450,0
|
|
20230530,133800,835013250,23450,23450,23450,23450,0
|
|
20230530,133700,835013250,23450,23450,23450,23450,1
|
|
20230530,133600,834989800,23450,23450,23450,23450,0
|
|
20230530,133500,834989800,23450,23400,23450,23400,200
|
|
20230530,133400,830300300,23400,23400,23400,23400,100
|
|
20230530,133300,827960300,23400,23400,23400,23400,0
|
|
20230530,133200,827960300,23400,23400,23400,23400,3
|
|
20230530,133100,827890100,23400,23400,23400,23400,32
|
|
20230530,133000,827141300,23400,23400,23400,23400,0
|
|
20230530,132900,827141300,23400,23400,23400,23400,3
|
|
20230530,132800,827071100,23400,23400,23400,23400,16
|
|
20230530,132700,826696700,23400,23400,23400,23400,0
|
|
20230530,132600,826696700,23400,23400,23400,23400,0
|
|
20230530,132500,826696700,23400,23400,23400,23400,0
|
|
20230530,132400,826696700,23400,23450,23450,23400,239
|
|
20230530,132300,821103600,23450,23450,23450,23450,0
|
|
20230530,132200,821103600,23450,23450,23450,23450,6
|
|
20230530,132100,820962900,23450,23450,23450,23450,0
|
|
20230530,132000,820962900,23450,23450,23450,23450,14
|
|
20230530,131900,820634600,23450,23450,23450,23450,105
|
|
20230530,131800,818172350,23450,23450,23450,23450,5
|
|
20230530,131700,818055100,23500,23500,23500,23500,1
|
|
20230530,131600,818031600,23450,23450,23450,23450,20
|
|
20230530,131500,817562600,23500,23500,23500,23500,0
|
|
20230530,131400,817562600,23500,23500,23500,23500,145
|
|
20230530,131300,814155100,23500,23500,23500,23500,5
|
|
20230530,131200,814037600,23500,23500,23500,23500,2
|
|
20230530,131100,813990600,23500,23500,23500,23500,0
|
|
20230530,131000,813990600,23500,23500,23500,23500,0
|
|
20230530,130900,813990600,23500,23500,23500,23500,9
|
|
20230530,130800,813779100,23400,23400,23400,23400,0
|
|
20230530,130700,813779100,23400,23400,23400,23400,0
|
|
20230530,130600,813779100,23400,23400,23400,23400,0
|
|
20230530,130500,813779100,23400,23400,23400,23400,0
|
|
20230530,130400,813779100,23400,23400,23400,23400,26
|
|
20230530,130300,813170700,23400,23400,23400,23400,0
|
|
20230530,130200,813170700,23400,23400,23400,23400,0
|
|
20230530,130100,813170700,23400,23400,23400,23400,0
|
|
20230530,130000,813170700,23400,23400,23400,23400,0
|
|
20230530,125900,813170700,23400,23400,23400,23400,30
|
|
20230530,125800,812468700,23400,23400,23400,23400,1
|
|
20230530,125700,812445300,23350,23350,23350,23350,0
|
|
20230530,125600,812445300,23350,23350,23350,23350,0
|
|
20230530,125500,812445300,23350,23400,23400,23350,170
|
|
20230530,125400,808470600,23500,23500,23500,23500,10
|
|
20230530,125300,808235600,23500,23500,23500,23500,0
|
|
20230530,125200,808235600,23500,23500,23500,23400,47
|
|
20230530,125100,807132000,23500,23500,23500,23500,15
|
|
20230530,125000,806779500,23500,23500,23500,23500,233
|
|
20230530,124900,801304000,23450,23450,23450,23450,49
|
|
20230530,124800,800154950,23300,23300,23300,23300,0
|
|
20230530,124700,800154950,23300,23300,23300,23300,0
|
|
20230530,124600,800154950,23300,23300,23300,23300,23
|
|
20230530,124500,799619050,23300,23300,23300,23300,106
|
|
20230530,124400,797149250,23300,23300,23300,23300,10
|
|
20230530,124300,796916250,23300,23350,23350,23300,526
|
|
20230530,124200,784649250,23400,23400,23400,23400,5
|
|
20230530,124100,784532250,23400,23400,23400,23400,0
|
|
20230530,124000,784532250,23400,23400,23400,23400,470
|
|
20230530,123900,773534250,23400,23400,23400,23400,0
|
|
20230530,123800,773534250,23400,23400,23400,23400,0
|
|
20230530,123700,773534250,23400,23400,23400,23400,0
|
|
20230530,123600,773534250,23400,23400,23400,23400,5
|
|
20230530,123500,773417250,23400,23400,23400,23400,100
|
|
20230530,123400,771077250,23400,23400,23400,23400,58
|
|
20230530,123300,769720050,23400,23400,23400,23400,41
|
|
20230530,123200,768760650,23450,23450,23450,23450,330
|
|
20230530,123100,761022150,23500,23500,23500,23500,0
|
|
20230530,123000,761022150,23500,23500,23500,23500,18
|
|
20230530,122900,760599150,23500,23500,23500,23500,2
|
|
20230530,122800,760552150,23500,23500,23500,23500,3
|
|
20230530,122700,760481650,23500,23500,23500,23500,5
|
|
20230530,122600,760364150,23500,23500,23500,23500,2
|
|
20230530,122500,760317150,23450,23450,23450,23450,0
|
|
20230530,122400,760317150,23450,23450,23450,23450,51
|
|
20230530,122300,759121200,23500,23450,23500,23450,2
|
|
20230530,122200,759074250,23500,23500,23500,23500,93
|
|
20230530,122100,756888750,23400,23400,23400,23400,0
|
|
20230530,122000,756888750,23400,23400,23400,23400,0
|
|
20230530,121900,756888750,23400,23450,23450,23400,5
|
|
20230530,121800,756771700,23400,23400,23400,23400,0
|
|
20230530,121700,756771700,23400,23450,23450,23400,183
|
|
20230530,121600,752481950,23450,23450,23450,23450,12
|
|
20230530,121500,752200550,23550,23550,23550,23550,0
|
|
20230530,121400,752200550,23550,23550,23550,23550,0
|
|
20230530,121300,752200550,23550,23550,23550,23550,1
|
|
20230530,121200,752177000,23550,23550,23550,23550,1
|
|
20230530,121100,752153450,23550,23500,23550,23500,331
|
|
20230530,121000,744370850,23450,23450,23450,23450,33
|
|
20230530,120900,743597000,23450,23400,23450,23400,342
|
|
20230530,120800,735593550,23350,23350,23350,23350,0
|
|
20230530,120700,735593550,23350,23350,23350,23350,100
|
|
20230530,120600,733258550,23350,23400,23400,23350,50
|
|
20230530,120500,732090550,23350,23400,23400,23350,54
|
|
20230530,120400,730828550,23400,23400,23400,23400,0
|
|
20230530,120300,730828550,23400,23400,23400,23400,144
|
|
20230530,120200,727458950,23450,23400,23450,23400,31
|
|
20230530,120100,726733500,23450,23450,23450,23450,0
|
|
20230530,120000,726733500,23450,23450,23450,23450,0
|
|
20230530,115900,726733500,23450,23450,23450,23450,1
|
|
20230530,115800,726710050,23450,23450,23450,23450,3
|
|
20230530,115700,726639700,23450,23450,23450,23450,19
|
|
20230530,115600,726194150,23450,23450,23450,23450,103
|
|
20230530,115500,723778800,23450,23450,23450,23450,0
|
|
20230530,115400,723778800,23450,23450,23450,23450,1
|
|
20230530,115300,723755350,23450,23450,23450,23450,1
|
|
20230530,115200,723731900,23450,23450,23450,23450,0
|
|
20230530,115100,723731900,23450,23450,23450,23450,0
|
|
20230530,115000,723731900,23450,23450,23450,23450,0
|
|
20230530,114900,723731900,23450,23450,23450,23450,0
|
|
20230530,114800,723731900,23450,23450,23450,23450,0
|
|
20230530,114700,723731900,23450,23450,23450,23450,101
|
|
20230530,114600,721363450,23450,23450,23450,23450,0
|
|
20230530,114500,721363450,23450,23450,23450,23450,0
|
|
20230530,114400,721363450,23450,23450,23450,23450,2
|
|
20230530,114300,721316550,23500,23500,23500,23500,0
|
|
20230530,114200,721316550,23500,23500,23500,23500,519
|
|
20230530,114100,709120050,23500,23450,23500,23450,9
|
|
20230530,114000,708908850,23450,23400,23450,23400,25
|
|
20230530,113900,708322650,23450,23400,23450,23400,12
|
|
20230530,113800,708041300,23400,23400,23400,23400,12
|
|
20230530,113700,707760500,23450,23450,23450,23450,173
|
|
20230530,113600,703703650,23450,23450,23450,23450,0
|
|
20230530,113500,703703650,23450,23450,23450,23450,0
|
|
20230530,113400,703703650,23450,23450,23450,23450,0
|
|
20230530,113300,703703650,23450,23450,23450,23450,19
|
|
20230530,113200,703258100,23350,23350,23350,23350,0
|
|
20230530,113100,703258100,23350,23350,23350,23350,0
|
|
20230530,113000,703258100,23350,23350,23350,23350,0
|
|
20230530,112900,703258100,23350,23350,23350,23350,10
|
|
20230530,112800,703024600,23350,23350,23350,23350,0
|
|
20230530,112700,703024600,23350,23350,23350,23350,0
|
|
20230530,112600,703024600,23350,23350,23350,23350,55
|
|
20230530,112500,701740350,23400,23400,23400,23400,49
|
|
20230530,112400,700593750,23400,23400,23400,23400,25
|
|
20230530,112300,700008750,23400,23250,23400,23250,217
|
|
20230530,112200,694934450,23250,23250,23250,23250,0
|
|
20230530,112100,694934450,23250,23250,23250,23250,5
|
|
20230530,112000,694818200,23250,23250,23250,23250,0
|
|
20230530,111900,694818200,23250,23250,23250,23250,704
|
|
20230530,111800,678450200,23250,23250,23250,23250,300
|
|
20230530,111700,671475200,23200,23250,23250,23200,2
|
|
20230530,111600,671428750,23200,23200,23200,23200,40
|
|
20230530,111500,670500750,23200,23200,23200,23200,2
|
|
20230530,111400,670454350,23200,23200,23200,23200,50
|
|
20230530,111300,669294350,23200,23300,23300,23200,171
|
|
20230530,111200,665318800,23250,23250,23250,23250,402
|
|
20230530,111100,655972300,23200,23250,23250,23200,527
|
|
20230530,111000,643733150,23200,23300,23300,23200,2579
|
|
20230530,110900,583785450,23450,23350,23450,23350,19
|
|
20230530,110800,583341200,23350,23350,23350,23300,128
|
|
20230530,110700,580352800,23300,23350,23350,23250,214
|
|
20230530,110600,575371450,23300,23450,23450,23300,1282
|
|
20230530,110500,545442350,23450,23500,23500,23450,100
|
|
20230530,110400,543096750,23500,23500,23500,23500,0
|
|
20230530,110300,543096750,23500,23500,23500,23500,0
|
|
20230530,110200,543096750,23500,23500,23500,23500,1
|
|
20230530,110100,543073250,23500,23500,23500,23500,0
|
|
20230530,110000,543073250,23500,23500,23500,23500,0
|
|
20230530,105900,543073250,23500,23500,23500,23500,33
|
|
20230530,105800,542297750,23450,23450,23450,23300,2060
|
|
20230530,105700,494133100,23500,23500,23500,23500,0
|
|
20230530,105600,494133100,23500,23500,23500,23500,49
|
|
20230530,105500,492981600,23500,23500,23500,23500,0
|
|
20230530,105400,492981600,23500,23500,23500,23500,0
|
|
20230530,105300,492981600,23500,23500,23500,23500,0
|
|
20230530,105200,492981600,23500,23500,23500,23500,89
|
|
20230530,105100,490890100,23450,23500,23500,23450,60
|
|
20230530,105000,489482200,23450,23450,23450,23450,0
|
|
20230530,104900,489482200,23450,23450,23450,23450,0
|
|
20230530,104800,489482200,23450,23450,23450,23450,11
|
|
20230530,104700,489224250,23450,23450,23450,23450,0
|
|
20230530,104600,489224250,23450,23450,23450,23450,151
|
|
20230530,104500,485683300,23450,23450,23450,23450,0
|
|
20230530,104400,485683300,23450,23450,23450,23450,0
|
|
20230530,104300,485683300,23450,23450,23450,23450,10
|
|
20230530,104200,485448800,23500,23500,23500,23500,119
|
|
20230530,104100,482652300,23500,23500,23500,23500,194
|
|
20230530,104000,478093300,23500,23500,23500,23500,3
|
|
20230530,103900,478022800,23500,23500,23500,23500,0
|
|
20230530,103800,478022800,23500,23550,23550,23500,22
|
|
20230530,103700,477504750,23500,23500,23500,23500,0
|
|
20230530,103600,477504750,23500,23500,23500,23500,37
|
|
20230530,103500,476635250,23550,23550,23550,23550,0
|
|
20230530,103400,476635250,23550,23550,23550,23550,0
|
|
20230530,103300,476635250,23550,23550,23550,23550,0
|
|
20230530,103200,476635250,23550,23500,23550,23500,247
|
|
20230530,103100,470829050,23500,23500,23500,23500,4
|
|
20230530,103000,470735050,23500,23500,23500,23500,88
|
|
20230530,102900,468667050,23550,23550,23550,23550,43
|
|
20230530,102800,467654400,23550,23550,23550,23550,0
|
|
20230530,102700,467654400,23550,23550,23550,23550,10
|
|
20230530,102600,467418900,23550,23550,23550,23550,23
|
|
20230530,102500,466877250,23550,23550,23550,23550,10
|
|
20230530,102400,466641750,23550,23550,23550,23550,31
|
|
20230530,102300,465911700,23550,23550,23550,23550,20
|
|
20230530,102200,465440700,23550,23550,23550,23550,52
|
|
20230530,102100,464216100,23550,23550,23550,23550,6
|
|
20230530,102000,464074800,23550,23550,23550,23550,69
|
|
20230530,101900,462449850,23550,23650,23650,23550,501
|
|
20230530,101800,450644200,23700,23700,23700,23700,0
|
|
20230530,101700,450644200,23700,23700,23700,23700,0
|
|
20230530,101600,450644200,23700,23700,23700,23700,0
|
|
20230530,101500,450644200,23700,23650,23700,23600,171
|
|
20230530,101400,446604500,23650,23650,23650,23650,10
|
|
20230530,101300,446368000,23650,23650,23650,23650,251
|
|
20230530,101200,440431850,23650,23600,23650,23600,626
|
|
20230530,101100,425653000,23600,23600,23600,23600,158
|
|
20230530,101000,421924200,23600,23650,23650,23600,103
|
|
20230530,100900,419493150,23650,23650,23650,23650,0
|
|
20230530,100800,419493150,23650,23650,23650,23650,1
|
|
20230530,100700,419469500,23650,23650,23650,23650,1
|
|
20230530,100600,419445850,23650,23650,23650,23650,4
|
|
20230530,100500,419351250,23550,23550,23550,23550,0
|
|
20230530,100400,419351250,23550,23550,23550,23550,0
|
|
20230530,100300,419351250,23550,23600,23650,23500,437
|
|
20230530,100200,409074850,23550,23550,23550,23550,0
|
|
20230530,100100,409074850,23550,23600,23600,23550,88
|
|
20230530,100000,406999950,23650,23650,23650,23650,145
|
|
20230530,095900,403570700,23700,23700,23750,23700,158
|
|
20230530,095800,399825550,23650,23650,23650,23650,0
|
|
20230530,095700,399825550,23650,23650,23650,23650,566
|
|
20230530,095600,386439650,23700,23700,23700,23700,309
|
|
20230530,095500,379116350,23700,23700,23700,23700,38
|
|
20230530,095400,378215750,23700,23700,23700,23700,0
|
|
20230530,095300,378215750,23700,23700,23700,23700,10
|
|
20230530,095200,377978750,23750,23750,23750,23750,16
|
|
20230530,095100,377598750,23750,23800,23800,23750,2
|
|
20230530,095000,377551200,23800,23800,23800,23800,100
|
|
20230530,094900,375171200,23800,23800,23800,23800,50
|
|
20230530,094800,373981200,23800,23800,23800,23800,1
|
|
20230530,094700,373957400,23700,23700,23700,23700,790
|
|
20230530,094600,355234400,23700,23800,23800,23700,13
|
|
20230530,094500,354925200,23800,23800,23800,23800,49
|
|
20230530,094400,353759000,23800,23750,23800,23750,177
|
|
20230530,094300,349555150,23700,23700,23700,23700,85
|
|
20230530,094200,347540650,23700,23700,23750,23700,383
|
|
20230530,094100,338457800,23800,23800,23800,23800,4
|
|
20230530,094000,338362600,23850,23800,23900,23800,11
|
|
20230530,093900,338100600,23800,23900,23950,23800,124
|
|
20230530,093800,335134900,23950,23950,24000,23950,924
|
|
20230530,093700,313004900,24000,23850,24000,23850,1313
|
|
20230530,093600,281595700,23850,23650,23850,23650,2601
|
|
20230530,093500,219860700,23650,23600,23650,23600,161
|
|
20230530,093400,216053550,23600,23550,23600,23550,610
|
|
20230530,093300,201660100,23500,23500,23500,23500,0
|
|
20230530,093200,201660100,23500,23550,23550,23500,130
|
|
20230530,093100,198599100,23550,23600,23600,23550,22
|
|
20230530,093000,198080500,23550,23550,23550,23550,184
|
|
20230530,092900,193747300,23550,23550,23550,23550,265
|
|
20230530,092800,187506550,23550,23550,23550,23500,149
|
|
20230530,092700,184000100,23550,23550,23550,23550,42
|
|
20230530,092600,183011000,23550,23500,23550,23500,22
|
|
20230530,092500,182493900,23550,23550,23550,23550,19
|
|
20230530,092400,182046450,23550,23550,23550,23550,1
|
|
20230530,092300,182022900,23500,23600,23600,23500,18
|
|
20230530,092200,181599400,23500,23500,23500,23450,113
|
|
20230530,092100,178944000,23500,23500,23500,23500,170
|
|
20230530,092000,174949000,23500,23500,23500,23500,220
|
|
20230530,091900,169779000,23500,23550,23550,23500,484
|
|
20230530,091800,158389850,23550,23550,23550,23550,0
|
|
20230530,091700,158389850,23550,23550,23550,23550,97
|
|
20230530,091600,156105500,23550,23550,23550,23550,396
|
|
20230530,091500,146779700,23550,23550,23550,23550,421
|
|
20230530,091400,136865150,23500,23500,23500,23450,53
|
|
20230530,091300,135619750,23500,23500,23550,23450,844
|
|
20230530,091200,115787950,23500,23550,23550,23500,60
|
|
20230530,091100,114375000,23500,23550,23550,23500,123
|
|
20230530,091000,111478400,23550,23550,23550,23500,211
|
|
20230530,090900,106509700,23550,23500,23600,23500,1524
|
|
20230530,090800,70619050,23500,23500,23500,23500,128
|
|
20230530,090700,67611050,23500,23450,23500,23450,198
|
|
20230530,090600,62960100,23450,23450,23450,23450,140
|
|
20230530,090500,59677100,23450,23450,23450,23450,234
|
|
20230530,090400,54189800,23450,23500,23500,23400,92
|
|
20230530,090300,52031150,23500,23450,23500,23450,755
|
|
20230530,090200,34306600,23450,23400,23450,23400,524
|
|
20230530,090100,22023900,23450,23350,23450,23350,393
|
|
20230530,090000,12814400,23300,23300,23300,23300,544
|