582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183900,5201834800,68000,68000,68000,68000,2628
|
|
20230704,183800,5201834800,68000,68000,68000,68000,0
|
|
20230704,183700,5201834800,68000,68000,68000,68000,0
|
|
20230704,183600,5201834800,68000,68000,68000,68000,0
|
|
20230704,183500,5201834800,68000,68000,68000,68000,0
|
|
20230704,183400,5201834800,68000,68000,68000,68000,0
|
|
20230704,183300,5201834800,68000,68000,68000,68000,0
|
|
20230704,183200,5201834800,68000,68000,68000,68000,0
|
|
20230704,183100,5201834800,68000,68000,68000,68000,0
|
|
20230704,183000,5201834800,68000,68000,68000,68000,0
|
|
20230704,182900,5201834800,68000,68000,68000,68000,0
|
|
20230704,182800,5201834800,68000,68000,68000,68000,0
|
|
20230704,182700,5201834800,68000,68000,68000,68000,0
|
|
20230704,182600,5201834800,68000,68000,68000,68000,0
|
|
20230704,182500,5201834800,68000,68000,68000,68000,0
|
|
20230704,182400,5201834800,68000,68000,68000,68000,0
|
|
20230704,182300,5201834800,68000,68000,68000,68000,0
|
|
20230704,182200,5201834800,68000,68000,68000,68000,0
|
|
20230704,182100,5201834800,68000,68000,68000,68000,0
|
|
20230704,182000,5201834800,68000,68000,68000,68000,0
|
|
20230704,181900,5201834800,68000,68000,68000,68000,0
|
|
20230704,181800,5201834800,68000,68000,68000,68000,0
|
|
20230704,181700,5201834800,68000,68000,68000,68000,0
|
|
20230704,181600,5201834800,68000,68000,68000,68000,0
|
|
20230704,181500,5201834800,68000,68000,68000,68000,0
|
|
20230704,181400,5201834800,68000,68000,68000,68000,0
|
|
20230704,181300,5201834800,68000,68000,68000,68000,0
|
|
20230704,181200,5201834800,68000,68000,68000,68000,0
|
|
20230704,181100,5201834800,68000,68000,68000,68000,0
|
|
20230704,181000,5201834800,68000,68000,68000,68000,0
|
|
20230704,180900,5201834800,68000,68000,68000,68000,2628
|
|
20230704,180800,5201834800,68000,68000,68000,68000,0
|
|
20230704,180700,5201834800,68000,68000,68000,68000,0
|
|
20230704,180600,5201834800,68000,68000,68000,68000,0
|
|
20230704,180500,5201834800,68000,68000,68000,68000,0
|
|
20230704,180400,5201834800,68000,68000,68000,68000,0
|
|
20230704,180300,5201834800,68000,68000,68000,68000,0
|
|
20230704,180200,5201834800,68000,68000,68000,68000,0
|
|
20230704,180100,5201834800,68000,68000,68000,68000,0
|
|
20230704,180000,5201834800,68000,68000,68000,68000,0
|
|
20230704,175900,5201834800,68000,68000,68000,68000,0
|
|
20230704,175800,5201834800,68000,68000,68000,68000,0
|
|
20230704,175700,5201834800,68000,68000,68000,68000,0
|
|
20230704,175600,5201834800,68000,68000,68000,68000,0
|
|
20230704,175500,5201834800,68000,68000,68000,68000,0
|
|
20230704,175400,5201834800,68000,68000,68000,68000,0
|
|
20230704,175300,5201834800,68000,68000,68000,68000,0
|
|
20230704,175200,5201834800,68000,68000,68000,68000,0
|
|
20230704,175100,5201834800,68000,68000,68000,68000,0
|
|
20230704,175000,5201834800,68000,68000,68000,68000,0
|
|
20230704,174900,5201834800,68000,68000,68000,68000,0
|
|
20230704,174800,5201834800,68000,68000,68000,68000,0
|
|
20230704,174700,5201834800,68000,68000,68000,68000,0
|
|
20230704,174600,5201834800,68000,68000,68000,68000,0
|
|
20230704,174500,5201834800,68000,68000,68000,68000,0
|
|
20230704,174400,5201834800,68000,68000,68000,68000,0
|
|
20230704,174300,5201834800,68000,68000,68000,68000,0
|
|
20230704,174200,5201834800,68000,68000,68000,68000,0
|
|
20230704,174100,5201834800,68000,68000,68000,68000,0
|
|
20230704,174000,5201834800,68000,68000,68000,68000,0
|
|
20230704,173900,5201834800,68000,68000,68000,68000,2628
|
|
20230704,173800,5201834800,68000,68000,68000,68000,0
|
|
20230704,173700,5201834800,68000,68000,68000,68000,0
|
|
20230704,173600,5201834800,68000,68000,68000,68000,0
|
|
20230704,173500,5201834800,68000,68000,68000,68000,0
|
|
20230704,173400,5201834800,68000,68000,68000,68000,0
|
|
20230704,173300,5201834800,68000,68000,68000,68000,0
|
|
20230704,173200,5201834800,68000,68000,68000,68000,0
|
|
20230704,173100,5201834800,68000,68000,68000,68000,0
|
|
20230704,173000,5201834800,68000,68000,68000,68000,0
|
|
20230704,172900,5201834800,68000,68000,68000,68000,0
|
|
20230704,172800,5201834800,68000,68000,68000,68000,0
|
|
20230704,172700,5201834800,68000,68000,68000,68000,0
|
|
20230704,172600,5201834800,68000,68000,68000,68000,0
|
|
20230704,172500,5201834800,68000,68000,68000,68000,0
|
|
20230704,172400,5201834800,68000,68000,68000,68000,0
|
|
20230704,172300,5201834800,68000,68000,68000,68000,0
|
|
20230704,172200,5201834800,68000,68000,68000,68000,0
|
|
20230704,172100,5201834800,68000,68000,68000,68000,0
|
|
20230704,172000,5201834800,68000,68000,68000,68000,0
|
|
20230704,171900,5201834800,68000,68000,68000,68000,0
|
|
20230704,171800,5201834800,68000,68000,68000,68000,0
|
|
20230704,171700,5201834800,68000,68000,68000,68000,0
|
|
20230704,171600,5201834800,68000,68000,68000,68000,0
|
|
20230704,171500,5201834800,68000,68000,68000,68000,0
|
|
20230704,171400,5201834800,68000,68000,68000,68000,0
|
|
20230704,171300,5201834800,68000,68000,68000,68000,0
|
|
20230704,171200,5201834800,68000,68000,68000,68000,0
|
|
20230704,171100,5201834800,68000,68000,68000,68000,0
|
|
20230704,171000,5201834800,68000,68000,68000,68000,0
|
|
20230704,170900,5201834800,68000,68000,68000,68000,2628
|
|
20230704,170800,5201834800,68000,68000,68000,68000,0
|
|
20230704,170700,5201834800,68000,68000,68000,68000,0
|
|
20230704,170600,5201834800,68000,68000,68000,68000,0
|
|
20230704,170500,5201834800,68000,68000,68000,68000,0
|
|
20230704,170400,5201834800,68000,68000,68000,68000,0
|
|
20230704,170300,5201834800,68000,68000,68000,68000,0
|
|
20230704,170200,5201834800,68000,68000,68000,68000,0
|
|
20230704,170100,5201834800,68000,68000,68000,68000,0
|
|
20230704,170000,5201834800,68000,68000,68000,68000,0
|
|
20230704,165900,5201834800,68000,68000,68000,68000,0
|
|
20230704,165800,5201834800,68000,68000,68000,68000,0
|
|
20230704,165700,5201834800,68000,68000,68000,68000,0
|
|
20230704,165600,5201834800,68000,68000,68000,68000,0
|
|
20230704,165500,5201834800,68000,68000,68000,68000,0
|
|
20230704,165400,5201834800,68000,68000,68000,68000,0
|
|
20230704,165300,5201834800,68000,68000,68000,68000,0
|
|
20230704,165200,5201834800,68000,68000,68000,68000,0
|
|
20230704,165100,5201834800,68000,68000,68000,68000,0
|
|
20230704,165000,5201834800,68000,68000,68000,68000,0
|
|
20230704,164900,5201834800,68000,68000,68000,68000,0
|
|
20230704,164800,5201834800,68000,68000,68000,68000,0
|
|
20230704,164700,5201834800,68000,68000,68000,68000,0
|
|
20230704,164600,5201834800,68000,68000,68000,68000,0
|
|
20230704,164500,5201834800,68000,68000,68000,68000,0
|
|
20230704,164400,5201834800,68000,68000,68000,68000,0
|
|
20230704,164300,5201834800,68000,68000,68000,68000,0
|
|
20230704,164200,5201834800,68000,68000,68000,68000,0
|
|
20230704,164100,5201834800,68000,68000,68000,68000,0
|
|
20230704,164000,5201834800,68000,68000,68000,68000,0
|
|
20230704,163900,5201834800,68000,68000,68000,68000,2628
|
|
20230704,163800,5201834800,68000,68000,68000,68000,0
|
|
20230704,163700,5201834800,68000,68000,68000,68000,0
|
|
20230704,163600,5201834800,68000,68000,68000,68000,0
|
|
20230704,163500,5201834800,68000,68000,68000,68000,0
|
|
20230704,163400,5201834800,68000,68000,68000,68000,0
|
|
20230704,163300,5201834800,68000,68000,68000,68000,0
|
|
20230704,163200,5201834800,68000,68000,68000,68000,0
|
|
20230704,163100,5201834800,68000,68000,68000,68000,0
|
|
20230704,163000,5201834800,68000,68000,68000,68000,0
|
|
20230704,162900,5201834800,68000,68000,68000,68000,0
|
|
20230704,162800,5201834800,68000,68000,68000,68000,0
|
|
20230704,162700,5201834800,68000,68000,68000,68000,0
|
|
20230704,162600,5201834800,68000,68000,68000,68000,0
|
|
20230704,162500,5201834800,68000,68000,68000,68000,0
|
|
20230704,162400,5201834800,68000,68000,68000,68000,0
|
|
20230704,162300,5201834800,68000,68000,68000,68000,0
|
|
20230704,162200,5201834800,68000,68000,68000,68000,0
|
|
20230704,162100,5201834800,68000,68000,68000,68000,0
|
|
20230704,162000,5201834800,68000,68000,68000,68000,0
|
|
20230704,161900,5201834800,68000,68000,68000,68000,0
|
|
20230704,161800,5201834800,68000,68000,68000,68000,0
|
|
20230704,161700,5201834800,68000,68000,68000,68000,0
|
|
20230704,161600,5201834800,68000,68000,68000,68000,0
|
|
20230704,161500,5201834800,68000,68000,68000,68000,0
|
|
20230704,161400,5201834800,68000,68000,68000,68000,0
|
|
20230704,161300,5201834800,68000,68000,68000,68000,0
|
|
20230704,161200,5201834800,68000,68000,68000,68000,0
|
|
20230704,161100,5201834800,68000,68000,68000,68000,0
|
|
20230704,161000,5201834800,68000,68000,68000,68000,0
|
|
20230704,160900,5201834800,68000,68000,68000,68000,2628
|
|
20230704,160800,5201834800,68000,68000,68000,68000,0
|
|
20230704,160700,5201834800,68000,68000,68000,68000,0
|
|
20230704,160600,5201834800,68000,68000,68000,68000,0
|
|
20230704,160500,5201834800,68000,68000,68000,68000,0
|
|
20230704,160400,5201834800,68000,68000,68000,68000,0
|
|
20230704,160300,5201834800,68000,68000,68000,68000,0
|
|
20230704,160200,5201834800,68000,68000,68000,68000,0
|
|
20230704,160100,5201834800,68000,68000,68000,68000,0
|
|
20230704,160000,5201834800,68000,68000,68000,68000,0
|
|
20230704,155900,5201834800,68000,68000,68000,68000,0
|
|
20230704,155800,5201834800,68000,68000,68000,68000,0
|
|
20230704,155700,5201834800,68000,68000,68000,68000,0
|
|
20230704,155600,5201834800,68000,68000,68000,68000,0
|
|
20230704,155500,5201834800,68000,68000,68000,68000,0
|
|
20230704,155400,5201834800,68000,68000,68000,68000,0
|
|
20230704,155300,5201834800,68000,68000,68000,68000,0
|
|
20230704,155200,5201834800,68000,68000,68000,68000,0
|
|
20230704,155100,5201834800,68000,68000,68000,68000,0
|
|
20230704,155000,5201834800,68000,68000,68000,68000,0
|
|
20230704,154900,5201834800,68000,68000,68000,68000,0
|
|
20230704,154800,5201834800,68000,68000,68000,68000,0
|
|
20230704,154700,5201834800,68000,68000,68000,68000,0
|
|
20230704,154600,5201834800,68000,68000,68000,68000,0
|
|
20230704,154500,5201834800,68000,68000,68000,68000,0
|
|
20230704,154400,5201834800,68000,68000,68000,68000,0
|
|
20230704,154300,5201834800,68000,68000,68000,68000,0
|
|
20230704,154200,5201834800,68000,68000,68000,68000,0
|
|
20230704,154100,5201834800,68000,68000,68000,68000,0
|
|
20230704,154000,5201834800,68000,68000,68000,68000,0
|
|
20230704,153900,5201834800,68000,68000,68000,68000,2628
|
|
20230704,153800,5201834800,68000,68000,68000,68000,0
|
|
20230704,153700,5201834800,68000,68000,68000,68000,0
|
|
20230704,153600,5201834800,68000,68000,68000,68000,0
|
|
20230704,153500,5201834800,68000,68000,68000,68000,0
|
|
20230704,153400,5201834800,68000,68000,68000,68000,0
|
|
20230704,153300,5201834800,68000,68000,68000,68000,0
|
|
20230704,153200,5201834800,68000,68000,68000,68000,0
|
|
20230704,153100,5201834800,68000,68000,68000,68000,0
|
|
20230704,153000,5201834800,68000,68000,68000,68000,2628
|
|
20230704,152900,5023130800,68000,68000,68000,68000,0
|
|
20230704,152800,5023130800,68000,68000,68000,68000,0
|
|
20230704,152700,5023130800,68000,68000,68000,68000,0
|
|
20230704,152600,5023130800,68000,68000,68000,68000,0
|
|
20230704,152500,5023130800,68000,68000,68000,68000,0
|
|
20230704,152400,5023130800,68000,68000,68000,68000,0
|
|
20230704,152300,5023130800,68000,68000,68000,68000,0
|
|
20230704,152200,5023130800,68000,68000,68000,68000,0
|
|
20230704,152100,5023130800,68000,68000,68000,68000,0
|
|
20230704,152000,5023130800,68000,68000,68000,68000,0
|
|
20230704,151900,5023130800,68000,68200,68200,67900,114
|
|
20230704,151800,5015384500,67900,67900,68200,67900,216
|
|
20230704,151700,5000691100,67900,67800,68100,67800,124
|
|
20230704,151600,4992260900,68100,68000,68200,67800,181
|
|
20230704,151500,4979952600,67800,68100,68200,67800,1093
|
|
20230704,151400,4905731100,68100,68200,68200,68100,109
|
|
20230704,151300,4898304200,68100,68100,68200,68100,184
|
|
20230704,151200,4885761500,68300,68100,68300,68100,131
|
|
20230704,151100,4876831700,68100,67900,68100,67900,217
|
|
20230704,151000,4862069800,67900,68200,68200,67900,110
|
|
20230704,150900,4854590800,68100,67900,68100,67900,177
|
|
20230704,150800,4842546600,67900,67900,68000,67900,105
|
|
20230704,150700,4835413600,67900,67900,68200,67900,324
|
|
20230704,150600,4813395900,67900,67900,68100,67900,121
|
|
20230704,150500,4805171200,68100,68000,68200,67900,116
|
|
20230704,150400,4797276300,68000,68000,68200,68000,144
|
|
20230704,150300,4787469200,68000,68100,68200,68000,176
|
|
20230704,150200,4775479000,68000,68100,68200,68000,106
|
|
20230704,150100,4768258400,68100,68100,68200,68100,149
|
|
20230704,150000,4758100500,68200,68200,68300,68100,119
|
|
20230704,145900,4749979600,68200,68200,68300,68100,101
|
|
20230704,145800,4743092200,68200,68100,68300,68000,138
|
|
20230704,145700,4733684200,68100,68100,68200,68100,127
|
|
20230704,145600,4725027900,68100,68100,68200,68100,82
|
|
20230704,145500,4719439700,68100,68000,68300,68000,184
|
|
20230704,145400,4706890400,68000,67900,68300,67900,81
|
|
20230704,145300,4701369400,68300,67900,68300,67900,289
|
|
20230704,145200,4681645600,67900,68200,68200,67900,94
|
|
20230704,145100,4675246100,68100,68000,68200,68000,110
|
|
20230704,145000,4667752700,68100,68000,68200,68000,48
|
|
20230704,144900,4664485300,68000,68000,68200,68000,105
|
|
20230704,144800,4657332600,68000,68100,68200,68000,92
|
|
20230704,144700,4651063200,68100,68100,68200,68100,126
|
|
20230704,144600,4642474700,68100,68100,68200,68100,82
|
|
20230704,144500,4636886300,68100,67900,68200,67900,138
|
|
20230704,144400,4627486600,67900,67900,68200,67900,107
|
|
20230704,144300,4620208200,67900,68000,68200,67900,286
|
|
20230704,144200,4600757700,67900,68100,68200,67900,253
|
|
20230704,144100,4583528700,68100,68000,68200,68000,49
|
|
20230704,144000,4580191800,68000,68000,68100,67900,48
|
|
20230704,143900,4576928500,68000,68000,68200,67900,148
|
|
20230704,143800,4566853500,67900,68100,68200,67900,54
|
|
20230704,143700,4563177200,68100,68100,68300,68000,159
|
|
20230704,143600,4552336500,67900,68100,68200,67900,63
|
|
20230704,143500,4548045700,68100,67900,68300,67900,144
|
|
20230704,143400,4538230600,67900,68100,68100,67900,94
|
|
20230704,143300,4531839700,68100,68100,68200,67900,90
|
|
20230704,143200,4525710300,68000,68000,68200,67900,72
|
|
20230704,143100,4520807800,68000,68200,68200,67900,1240
|
|
20230704,143000,4436451000,68100,68200,68200,68100,136
|
|
20230704,142900,4427179100,68200,68200,68300,68200,75
|
|
20230704,142800,4422060500,68200,68200,68300,68200,100
|
|
20230704,142700,4415234400,68200,68300,68300,68200,116
|
|
20230704,142600,4407316300,68200,68400,68400,68200,66
|
|
20230704,142500,4402810000,68100,68300,68300,68100,106
|
|
20230704,142400,4395572200,68300,68200,68400,68100,160
|
|
20230704,142300,4384646800,68100,68200,68300,68100,174
|
|
20230704,142200,4372781500,68200,68300,68300,68200,75
|
|
20230704,142100,4367662200,68200,68200,68300,68200,84
|
|
20230704,142000,4361927500,68200,68200,68400,68200,53
|
|
20230704,141900,4358307600,68200,68200,68400,68200,94
|
|
20230704,141800,4351890000,68200,68200,68400,68200,47
|
|
20230704,141700,4348679600,68200,68400,68400,68200,84
|
|
20230704,141600,4342936700,68300,68300,68400,68300,84
|
|
20230704,141500,4337197100,68300,68300,68400,68300,92
|
|
20230704,141400,4330907300,68300,68400,68400,68300,114
|
|
20230704,141300,4323111200,68300,68300,68400,68300,53
|
|
20230704,141200,4319488200,68300,68200,68400,68200,299
|
|
20230704,141100,4299083000,68200,68300,68400,68200,52
|
|
20230704,141000,4295531200,68300,68200,68400,68200,293
|
|
20230704,140900,4275503000,68300,68400,68400,68300,106
|
|
20230704,140800,4268259800,68300,68400,68400,68300,78
|
|
20230704,140700,4262926700,68300,68300,68400,68300,43
|
|
20230704,140600,4259986700,68300,68400,68400,68300,86
|
|
20230704,140500,4254106200,68300,68300,68400,68300,105
|
|
20230704,140400,4246925800,68300,68300,68600,68300,1029
|
|
20230704,140300,4176488300,68400,68200,68400,68200,93
|
|
20230704,140200,4170134800,68200,68300,68400,68200,19
|
|
20230704,140100,4168836800,68300,68200,68300,68200,110
|
|
20230704,140000,4161326300,68200,68300,68300,68200,31
|
|
20230704,135900,4159210900,68300,68100,68300,68100,131
|
|
20230704,135800,4150278000,68100,68100,68200,68100,70
|
|
20230704,135700,4145509600,68200,68100,68300,68100,159
|
|
20230704,135600,4134659300,68300,68100,68300,68000,78
|
|
20230704,135500,4129344100,68100,68200,68200,68000,102
|
|
20230704,135400,4122396800,68100,68100,68200,68100,60
|
|
20230704,135300,4118309400,68200,68200,68300,68100,91
|
|
20230704,135200,4112105900,68200,68100,68200,68100,109
|
|
20230704,135100,4104676700,68200,68100,68200,68100,77
|
|
20230704,135000,4099428700,68200,68200,68200,68100,307
|
|
20230704,134900,4078515900,68200,68200,68300,68100,107
|
|
20230704,134800,4071218100,68100,68100,68200,68100,99
|
|
20230704,134700,4064470900,68200,68100,68200,68100,78
|
|
20230704,134600,4059155300,68100,68200,68200,68100,81
|
|
20230704,134500,4053635200,68100,68100,68200,68100,210
|
|
20230704,134400,4039317000,68200,68200,68200,68100,92
|
|
20230704,134300,4033048400,68200,68200,68200,68100,95
|
|
20230704,134200,4026572700,68100,68100,68100,68100,38
|
|
20230704,134100,4023984900,68200,68100,68200,68100,82
|
|
20230704,134000,4018396400,68100,68000,68100,68000,55
|
|
20230704,133900,4014655000,68200,68200,68200,68000,258
|
|
20230704,133800,3997063700,68100,68100,68200,68100,79
|
|
20230704,133700,3991680300,68100,68200,68300,68100,91
|
|
20230704,133600,3985472000,68200,68100,68200,68100,70
|
|
20230704,133500,3980702400,68100,68200,68200,68100,59
|
|
20230704,133400,3976682100,68200,68200,68200,68100,95
|
|
20230704,133300,3970207300,68100,68200,68200,68100,51
|
|
20230704,133200,3966733000,68100,68100,68200,68100,116
|
|
20230704,133100,3958825700,68100,68200,68200,68100,57
|
|
20230704,133000,3954941600,68100,68000,68200,68000,118
|
|
20230704,132900,3946905500,68000,68000,68100,68000,49
|
|
20230704,132800,3943572200,68100,68000,68200,68000,121
|
|
20230704,132700,3935332800,68000,68100,68100,68000,95
|
|
20230704,132600,3928866600,68000,68100,68200,68000,77
|
|
20230704,132500,3923619900,68200,68100,68200,68100,255
|
|
20230704,132400,3906251600,68200,68200,68200,68100,125
|
|
20230704,132300,3897730000,68200,68100,68200,68100,94
|
|
20230704,132200,3891323600,68100,68000,68200,67900,75
|
|
20230704,132100,3886217400,68000,67900,68200,67900,414
|
|
20230704,132000,3858050000,68000,68000,68100,68000,99
|
|
20230704,131900,3851313800,68100,67900,68100,67800,213
|
|
20230704,131800,3836836900,67800,67800,68000,67600,136
|
|
20230704,131700,3827620300,67800,67800,67900,67700,117
|
|
20230704,131600,3819681400,67800,67600,68000,67600,88
|
|
20230704,131500,3813705800,67700,67800,67900,67700,73
|
|
20230704,131400,3808758300,67900,67700,67900,67700,96
|
|
20230704,131300,3802252600,67800,67900,68000,67700,81
|
|
20230704,131200,3796760500,67900,67700,67900,67700,339
|
|
20230704,131100,3773763500,67800,67700,67800,67700,74
|
|
20230704,131000,3768749300,67700,67800,67800,67700,199
|
|
20230704,130900,3755271300,67800,67800,67800,67700,55
|
|
20230704,130800,3751545400,67700,67800,67800,67700,65
|
|
20230704,130700,3747143200,67800,67700,67800,67700,64
|
|
20230704,130600,3742808300,67700,67700,67700,67700,38
|
|
20230704,130500,3740235700,67800,67700,67800,67700,55
|
|
20230704,130400,3736512000,67700,67700,67700,67700,35
|
|
20230704,130300,3734142500,67700,67700,67800,67700,40
|
|
20230704,130200,3731434200,67700,67700,67700,67700,65
|
|
20230704,130100,3727033700,67800,67800,67900,67800,203
|
|
20230704,130000,3713270100,67800,67800,67800,67800,38
|
|
20230704,125900,3710693700,67800,67800,67900,67800,132
|
|
20230704,125800,3701734700,67900,67800,68000,67800,217
|
|
20230704,125700,3687003400,67800,67700,67800,67700,189
|
|
20230704,125600,3674197500,67600,67700,67700,67600,54
|
|
20230704,125500,3670546000,67800,67500,67800,67500,150
|
|
20230704,125400,3660393500,67500,67600,67700,67500,49
|
|
20230704,125300,3657081100,67600,67600,67700,67600,60
|
|
20230704,125200,3653024900,67500,67500,67600,67500,91
|
|
20230704,125100,3646877100,67500,67500,67600,67500,42
|
|
20230704,125000,3644041800,67500,67500,67500,67500,55
|
|
20230704,124900,3640329300,67600,67600,67600,67500,142
|
|
20230704,124800,3630733400,67600,67600,67600,67600,103
|
|
20230704,124700,3623770600,67600,67700,67700,67600,51
|
|
20230704,124600,3620322800,67600,67600,67600,67600,74
|
|
20230704,124500,3615320400,67600,67700,67700,67600,69
|
|
20230704,124400,3610655800,67600,67600,67600,67600,57
|
|
20230704,124300,3606802600,67600,67600,67600,67600,36
|
|
20230704,124200,3604369000,67700,67600,67700,67600,59
|
|
20230704,124100,3600380400,67600,67700,67700,67600,36
|
|
20230704,124000,3597946700,67700,67600,67700,67600,61
|
|
20230704,123900,3593822900,67700,67700,67700,67600,39
|
|
20230704,123800,3591185900,67700,67600,67700,67600,74
|
|
20230704,123700,3586183200,67700,67600,67700,67600,43
|
|
20230704,123600,3583275900,67700,67500,67700,67500,100
|
|
20230704,123500,3576516100,67600,67700,67700,67600,174
|
|
20230704,123400,3564751600,67600,67600,67700,67600,123
|
|
20230704,123300,3556435900,67500,67600,67600,67500,67
|
|
20230704,123200,3551909400,67600,67600,67700,67500,115
|
|
20230704,123100,3544135400,67600,67600,67600,67600,51
|
|
20230704,123000,3540687800,67600,67600,67700,67600,41
|
|
20230704,122900,3537916000,67600,67600,67600,67600,148
|
|
20230704,122800,3527911200,67500,67500,67600,67500,43
|
|
20230704,122700,3525008500,67600,67500,67600,67500,49
|
|
20230704,122600,3521700100,67500,67400,67600,67400,134
|
|
20230704,122500,3512656000,67400,67500,67500,67400,83
|
|
20230704,122400,3507058200,67400,67400,67500,67400,42
|
|
20230704,122300,3504227200,67400,67400,67500,67400,54
|
|
20230704,122200,3500586100,67500,67400,67500,67400,58
|
|
20230704,122100,3496675600,67400,67400,67500,67400,36
|
|
20230704,122000,3494248600,67400,67400,67500,67400,72
|
|
20230704,121900,3489392100,67500,67400,67500,67400,30
|
|
20230704,121800,3487370000,67400,67400,67500,67400,154
|
|
20230704,121700,3476980600,67500,67400,67500,67400,85
|
|
20230704,121600,3471251400,67400,67500,67600,67400,40
|
|
20230704,121500,3468551500,67600,67500,67600,67500,70
|
|
20230704,121400,3463826300,67500,67500,67500,67500,57
|
|
20230704,121300,3459978800,67600,67500,67600,67500,47
|
|
20230704,121200,3456806000,67500,67500,67500,67500,48
|
|
20230704,121100,3453566000,67600,67500,67600,67500,30
|
|
20230704,121000,3451538600,67500,67600,67600,67500,36
|
|
20230704,120900,3449108500,67600,67600,67600,67500,142
|
|
20230704,120800,3439512900,67500,67400,67600,67400,162
|
|
20230704,120700,3428578100,67500,67500,67500,67400,235
|
|
20230704,120600,3412724300,67500,67500,67600,67400,137
|
|
20230704,120500,3403478400,67500,67500,67600,67500,39
|
|
20230704,120400,3400845600,67500,67600,67600,67500,102
|
|
20230704,120300,3393954900,67500,67600,67600,67500,65
|
|
20230704,120200,3389567000,67500,67500,67500,67500,70
|
|
20230704,120100,3384842000,67600,67500,67600,67500,79
|
|
20230704,120000,3379505800,67500,67400,67500,67400,95
|
|
20230704,115900,3373093700,67500,67500,67500,67400,88
|
|
20230704,115800,3367157000,67500,67500,67500,67500,83
|
|
20230704,115700,3361554500,67500,67500,67600,67500,63
|
|
20230704,115600,3357301800,67500,67400,67500,67400,56
|
|
20230704,115500,3353522100,67400,67400,67500,67300,348
|
|
20230704,115400,3330070100,67500,67400,67500,67400,43
|
|
20230704,115300,3327171600,67400,67500,67500,67400,78
|
|
20230704,115200,3321910200,67400,67300,67500,67300,187
|
|
20230704,115100,3309297400,67300,67400,67400,67300,19
|
|
20230704,115000,3308017300,67400,67300,67400,67300,132
|
|
20230704,114900,3299121700,67400,67400,67400,67300,85
|
|
20230704,114800,3293397500,67400,67400,67500,67400,118
|
|
20230704,114700,3285444100,67400,67400,67400,67400,106
|
|
20230704,114600,3278299700,67400,67400,67500,67400,54
|
|
20230704,114500,3274659900,67400,67400,67400,67400,64
|
|
20230704,114400,3270346300,67400,67400,67500,67400,124
|
|
20230704,114300,3261988300,67500,67400,67500,67400,105
|
|
20230704,114200,3254911200,67500,67400,67500,67400,212
|
|
20230704,114100,3240608800,67400,67500,67500,67400,126
|
|
20230704,114000,3232104900,67500,67500,67600,67500,68
|
|
20230704,113900,3227514700,67500,67500,67600,67500,47
|
|
20230704,113800,3224341600,67600,67500,67600,67500,80
|
|
20230704,113700,3218940700,67500,67500,67500,67500,55
|
|
20230704,113600,3215228200,67500,67500,67600,67500,86
|
|
20230704,113500,3209416500,67500,67500,67600,67500,100
|
|
20230704,113400,3202660200,67500,67500,67600,67500,45
|
|
20230704,113300,3199622400,67500,67400,67500,67400,280
|
|
20230704,113200,3180726200,67500,67400,67500,67400,193
|
|
20230704,113100,3167702200,67400,67400,67500,67400,104
|
|
20230704,113000,3160692500,67400,67500,67500,67400,63
|
|
20230704,112900,3156445600,67500,67500,67500,67400,460
|
|
20230704,112800,3125399000,67500,67500,67600,67500,66
|
|
20230704,112700,3120943800,67500,67500,67600,67500,87
|
|
20230704,112600,3115070900,67500,67600,67600,67500,31
|
|
20230704,112500,3112976000,67700,67500,67700,67500,148
|
|
20230704,112400,3102976600,67600,67600,67600,67500,66
|
|
20230704,112300,3098518400,67600,67600,67600,67500,145
|
|
20230704,112200,3088719400,67700,67500,67700,67500,147
|
|
20230704,112100,3078785800,67500,67600,67600,67500,145
|
|
20230704,112000,3068990600,67500,67500,67600,67500,63
|
|
20230704,111900,3064738000,67500,67600,67600,67500,495
|
|
20230704,111800,3031320700,67600,67600,67700,67600,164
|
|
20230704,111700,3020232100,67600,67500,67600,67500,77
|
|
20230704,111600,3015034200,67500,67600,67600,67500,114
|
|
20230704,111500,3007328200,67700,67500,67700,67400,455
|
|
20230704,111400,2976583700,67500,67500,67500,67500,128
|
|
20230704,111300,2967943700,67500,67500,67600,67500,152
|
|
20230704,111200,2957683500,67600,67500,67600,67500,535
|
|
20230704,111100,2921569300,67500,67500,67600,67500,75
|
|
20230704,111000,2916506500,67500,67600,67600,67500,162
|
|
20230704,110900,2905557800,67600,67600,67700,67600,67
|
|
20230704,110800,2901028400,67700,67600,67700,67600,89
|
|
20230704,110700,2895011700,67600,67600,67700,67600,89
|
|
20230704,110600,2888995100,67600,67700,67800,67600,99
|
|
20230704,110500,2882295800,67700,67700,67800,67700,122
|
|
20230704,110400,2874030400,67700,67700,67800,67700,136
|
|
20230704,110300,2864823100,67800,67900,67900,67700,255
|
|
20230704,110200,2847555500,67800,67700,67800,67700,99
|
|
20230704,110100,2840850300,67700,67500,67800,67500,481
|
|
20230704,110000,2808302400,67600,67600,67600,67500,113
|
|
20230704,105900,2800670500,67500,67600,67600,67500,81
|
|
20230704,105800,2795197800,67600,67600,67600,67500,144
|
|
20230704,105700,2785463900,67600,67700,67700,67500,164
|
|
20230704,105600,2774387000,67700,67600,67700,67600,109
|
|
20230704,105500,2767016300,67600,67600,67700,67500,440
|
|
20230704,105400,2737290900,67700,67600,67700,67600,113
|
|
20230704,105300,2729646900,67600,67700,67700,67600,106
|
|
20230704,105200,2722476700,67600,67600,67700,67600,75
|
|
20230704,105100,2717404600,67700,67700,67700,67600,304
|
|
20230704,105000,2696827800,67700,67600,67700,67600,83
|
|
20230704,104900,2691214800,67700,67600,67700,67600,130
|
|
20230704,104800,2682424400,67600,67600,67700,67600,206
|
|
20230704,104700,2668496500,67700,67500,67700,67500,320
|
|
20230704,104600,2646875800,67700,67700,67800,67500,1011
|
|
20230704,104500,2578485200,67700,67800,67800,67700,252
|
|
20230704,104400,2561415400,67700,67900,68000,67700,1589
|
|
20230704,104300,2453655600,67900,67900,68000,67900,199
|
|
20230704,104200,2440141400,67900,68000,68000,67900,187
|
|
20230704,104100,2427440000,67900,67900,68000,67900,138
|
|
20230704,104000,2418069500,67900,67900,68000,67900,128
|
|
20230704,103900,2409376200,67900,67900,68000,67900,135
|
|
20230704,103800,2400207800,68000,68000,68000,67900,149
|
|
20230704,103700,2390087800,67900,68000,68000,67900,194
|
|
20230704,103600,2376913000,68000,68000,68000,67900,133
|
|
20230704,103500,2367877200,68000,68000,68000,67900,128
|
|
20230704,103400,2359183600,68000,68000,68000,67900,101
|
|
20230704,103300,2352325000,68000,68000,68000,67900,139
|
|
20230704,103200,2342886300,67900,67900,68000,67900,68
|
|
20230704,103100,2338266000,68000,68000,68100,68000,175
|
|
20230704,103000,2326363900,68000,68100,68100,68000,91
|
|
20230704,102900,2320173500,68100,68100,68200,68000,194
|
|
20230704,102800,2306963300,68200,68100,68200,68100,110
|
|
20230704,102700,2299467100,68100,68100,68100,68000,143
|
|
20230704,102600,2289733900,68000,68000,68100,68000,50
|
|
20230704,102500,2286333500,68000,68100,68100,68000,155
|
|
20230704,102400,2275791400,68000,67900,68100,67900,106
|
|
20230704,102300,2268587600,67900,68000,68000,67900,201
|
|
20230704,102200,2254928200,68000,67900,68000,67900,297
|
|
20230704,102100,2234756600,67900,68000,68100,67900,444
|
|
20230704,102000,2204588000,68100,68100,68100,68000,138
|
|
20230704,101900,2195203500,68000,68100,68100,68000,60
|
|
20230704,101800,2191121600,68100,68100,68200,68000,104
|
|
20230704,101700,2184037000,68100,68100,68100,68000,111
|
|
20230704,101600,2176486900,68100,68100,68100,68000,92
|
|
20230704,101500,2170225700,68000,68100,68100,68000,235
|
|
20230704,101400,2154241400,68000,68000,68100,68000,25
|
|
20230704,101300,2152541100,68100,68000,68100,68000,74
|
|
20230704,101200,2147501800,68000,68000,68100,68000,117
|
|
20230704,101100,2139543000,68100,68000,68100,67900,188
|
|
20230704,101000,2126763100,68000,68000,68100,68000,186
|
|
20230704,100900,2114114900,68100,68100,68100,68000,81
|
|
20230704,100800,2108604500,68100,68000,68100,67900,112
|
|
20230704,100700,2100988400,68000,68000,68000,67900,136
|
|
20230704,100600,2091744000,68000,68000,68000,67900,278
|
|
20230704,100500,2072851900,68000,68000,68000,67900,138
|
|
20230704,100400,2063481400,67900,68000,68100,67900,135
|
|
20230704,100300,2054301900,68000,68200,68200,68000,418
|
|
20230704,100200,2025866600,68100,68100,68200,68100,200
|
|
20230704,100100,2012245300,68100,68100,68200,68100,50
|
|
20230704,100000,2008840200,68100,68100,68200,68100,107
|
|
20230704,095900,2001552100,68100,68000,68200,68000,236
|
|
20230704,095800,1985480700,68000,68100,68100,68000,121
|
|
20230704,095700,1977241100,68200,68100,68200,68000,312
|
|
20230704,095600,1955994800,68000,68100,68100,68000,554
|
|
20230704,095500,1918291300,68100,68200,68200,68100,1231
|
|
20230704,095400,1834346100,68200,68400,68400,68200,1047
|
|
20230704,095300,1762836500,68300,68400,68400,68300,60
|
|
20230704,095200,1758736300,68300,68300,68300,68300,65
|
|
20230704,095100,1754296800,68300,68400,68400,68300,86
|
|
20230704,095000,1748417900,68400,68400,68500,68300,435
|
|
20230704,094900,1718663800,68500,68500,68500,68400,134
|
|
20230704,094800,1709497600,68400,68400,68500,68400,137
|
|
20230704,094700,1700125200,68400,68500,68500,68400,32
|
|
20230704,094600,1697933700,68400,68400,68500,68400,544
|
|
20230704,094500,1660723400,68400,68400,68500,68400,281
|
|
20230704,094400,1641495500,68300,68400,68400,68300,68
|
|
20230704,094300,1636847200,68300,68500,68500,68300,404
|
|
20230704,094200,1609230000,68400,68500,68500,68400,110
|
|
20230704,094100,1601695600,68600,68500,68600,68500,125
|
|
20230704,094000,1593131800,68500,68600,68700,68500,123
|
|
20230704,093900,1584695900,68600,68400,68600,68400,166
|
|
20230704,093800,1573311400,68500,68400,68500,68300,121
|
|
20230704,093700,1565030100,68400,68300,68500,68300,320
|
|
20230704,093600,1543150700,68400,68300,68400,68300,189
|
|
20230704,093500,1530238400,68300,68300,68400,68300,176
|
|
20230704,093400,1518214300,68400,68500,68500,68300,191
|
|
20230704,093300,1505152100,68400,68400,68500,68300,391
|
|
20230704,093200,1478404900,68500,68500,68500,68300,190
|
|
20230704,093100,1465411300,68400,68300,68400,68300,255
|
|
20230704,093000,1447991700,68300,68300,68300,68100,266
|
|
20230704,092900,1429840000,68300,68200,68300,68100,431
|
|
20230704,092800,1400487900,68200,68300,68300,68100,275
|
|
20230704,092700,1381738400,68300,68200,68300,68100,187
|
|
20230704,092600,1368983800,68200,68100,68300,68100,215
|
|
20230704,092500,1354314200,68100,68200,68300,68000,1258
|
|
20230704,092400,1268688300,68100,68100,68100,68000,274
|
|
20230704,092300,1250034600,68600,68300,68600,67900,3618
|
|
20230704,092200,1003675600,68300,68400,68600,68200,381
|
|
20230704,092100,977639900,68700,68300,68700,68100,2008
|
|
20230704,092000,840705000,68400,68300,68400,68300,422
|
|
20230704,091900,811871900,68400,68500,68500,68300,1419
|
|
20230704,091800,714714000,68500,68500,68600,68500,385
|
|
20230704,091700,688339400,68500,68500,68600,68500,703
|
|
20230704,091600,640167500,68600,68600,68700,68500,929
|
|
20230704,091500,576465700,68600,68600,68700,68500,449
|
|
20230704,091400,545663100,68700,68600,68700,68600,199
|
|
20230704,091300,532009400,68700,68700,68800,68500,644
|
|
20230704,091200,487814500,68800,68900,68900,68800,363
|
|
20230704,091100,462836300,68900,69000,69100,68900,1003
|
|
20230704,091000,393655800,69000,69200,69200,69000,922
|
|
20230704,090900,329959800,69100,69100,69200,69100,260
|
|
20230704,090800,311993600,69100,69300,69300,69100,509
|
|
20230704,090700,276782900,69200,69200,69300,69100,226
|
|
20230704,090600,261159400,69200,69200,69300,69100,704
|
|
20230704,090500,212464900,69300,69200,69300,69100,226
|
|
20230704,090400,196833900,69200,69200,69400,69200,467
|
|
20230704,090300,164488100,69300,69100,69300,69100,294
|
|
20230704,090200,144156600,69200,69200,69300,69200,458
|
|
20230704,090100,112460700,69300,69500,69600,69200,660
|
|
20230704,090000,66722300,69600,69800,69800,69400,957
|