583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184000,3172308700,68000,68000,68000,68000,2764
|
|
20230705,183900,3172308700,68000,68000,68000,68000,0
|
|
20230705,183800,3172308700,68000,68000,68000,68000,0
|
|
20230705,183700,3172308700,68000,68000,68000,68000,0
|
|
20230705,183600,3172308700,68000,68000,68000,68000,0
|
|
20230705,183500,3172308700,68000,68000,68000,68000,0
|
|
20230705,183400,3172308700,68000,68000,68000,68000,0
|
|
20230705,183300,3172308700,68000,68000,68000,68000,0
|
|
20230705,183200,3172308700,68000,68000,68000,68000,0
|
|
20230705,183100,3172308700,68000,68000,68000,68000,0
|
|
20230705,183000,3172308700,68000,68000,68000,68000,0
|
|
20230705,182900,3172308700,68000,68000,68000,68000,0
|
|
20230705,182800,3172308700,68000,68000,68000,68000,0
|
|
20230705,182700,3172308700,68000,68000,68000,68000,0
|
|
20230705,182600,3172308700,68000,68000,68000,68000,0
|
|
20230705,182500,3172308700,68000,68000,68000,68000,0
|
|
20230705,182400,3172308700,68000,68000,68000,68000,0
|
|
20230705,182300,3172308700,68000,68000,68000,68000,0
|
|
20230705,182200,3172308700,68000,68000,68000,68000,0
|
|
20230705,182100,3172308700,68000,68000,68000,68000,0
|
|
20230705,182000,3172308700,68000,68000,68000,68000,0
|
|
20230705,181900,3172308700,68000,68000,68000,68000,0
|
|
20230705,181800,3172308700,68000,68000,68000,68000,0
|
|
20230705,181700,3172308700,68000,68000,68000,68000,0
|
|
20230705,181600,3172308700,68000,68000,68000,68000,0
|
|
20230705,181500,3172308700,68000,68000,68000,68000,0
|
|
20230705,181400,3172308700,68000,68000,68000,68000,0
|
|
20230705,181300,3172308700,68000,68000,68000,68000,0
|
|
20230705,181200,3172308700,68000,68000,68000,68000,0
|
|
20230705,181100,3172308700,68000,68000,68000,68000,0
|
|
20230705,181000,3172308700,68000,68000,68000,68000,2764
|
|
20230705,180900,3172308700,68000,68000,68000,68000,0
|
|
20230705,180800,3172308700,68000,68000,68000,68000,0
|
|
20230705,180700,3172308700,68000,68000,68000,68000,0
|
|
20230705,180600,3172308700,68000,68000,68000,68000,0
|
|
20230705,180500,3172308700,68000,68000,68000,68000,0
|
|
20230705,180400,3172308700,68000,68000,68000,68000,0
|
|
20230705,180300,3172308700,68000,68000,68000,68000,0
|
|
20230705,180200,3172308700,68000,68000,68000,68000,0
|
|
20230705,180100,3172308700,68000,68000,68000,68000,0
|
|
20230705,180000,3172308700,68000,68000,68000,68000,0
|
|
20230705,175900,3172308700,68000,68000,68000,68000,0
|
|
20230705,175800,3172308700,68000,68000,68000,68000,0
|
|
20230705,175700,3172308700,68000,68000,68000,68000,0
|
|
20230705,175600,3172308700,68000,68000,68000,68000,0
|
|
20230705,175500,3172308700,68000,68000,68000,68000,0
|
|
20230705,175400,3172308700,68000,68000,68000,68000,0
|
|
20230705,175300,3172308700,68000,68000,68000,68000,0
|
|
20230705,175200,3172308700,68000,68000,68000,68000,0
|
|
20230705,175100,3172308700,68000,68000,68000,68000,0
|
|
20230705,175000,3172308700,68000,68000,68000,68000,0
|
|
20230705,174900,3172308700,68000,68000,68000,68000,0
|
|
20230705,174800,3172308700,68000,68000,68000,68000,0
|
|
20230705,174700,3172308700,68000,68000,68000,68000,0
|
|
20230705,174600,3172308700,68000,68000,68000,68000,0
|
|
20230705,174500,3172308700,68000,68000,68000,68000,0
|
|
20230705,174400,3172308700,68000,68000,68000,68000,0
|
|
20230705,174300,3172308700,68000,68000,68000,68000,0
|
|
20230705,174200,3172308700,68000,68000,68000,68000,0
|
|
20230705,174100,3172308700,68000,68000,68000,68000,0
|
|
20230705,174000,3172308700,68000,68000,68000,68000,2764
|
|
20230705,173900,3172308700,68000,68000,68000,68000,0
|
|
20230705,173800,3172308700,68000,68000,68000,68000,0
|
|
20230705,173700,3172308700,68000,68000,68000,68000,0
|
|
20230705,173600,3172308700,68000,68000,68000,68000,0
|
|
20230705,173500,3172308700,68000,68000,68000,68000,0
|
|
20230705,173400,3172308700,68000,68000,68000,68000,0
|
|
20230705,173300,3172308700,68000,68000,68000,68000,0
|
|
20230705,173200,3172308700,68000,68000,68000,68000,0
|
|
20230705,173100,3172308700,68000,68000,68000,68000,0
|
|
20230705,173000,3172308700,68000,68000,68000,68000,0
|
|
20230705,172900,3172308700,68000,68000,68000,68000,0
|
|
20230705,172800,3172308700,68000,68000,68000,68000,0
|
|
20230705,172700,3172308700,68000,68000,68000,68000,0
|
|
20230705,172600,3172308700,68000,68000,68000,68000,0
|
|
20230705,172500,3172308700,68000,68000,68000,68000,0
|
|
20230705,172400,3172308700,68000,68000,68000,68000,0
|
|
20230705,172300,3172308700,68000,68000,68000,68000,0
|
|
20230705,172200,3172308700,68000,68000,68000,68000,0
|
|
20230705,172100,3172308700,68000,68000,68000,68000,0
|
|
20230705,172000,3172308700,68000,68000,68000,68000,0
|
|
20230705,171900,3172308700,68000,68000,68000,68000,0
|
|
20230705,171800,3172308700,68000,68000,68000,68000,0
|
|
20230705,171700,3172308700,68000,68000,68000,68000,0
|
|
20230705,171600,3172308700,68000,68000,68000,68000,0
|
|
20230705,171500,3172308700,68000,68000,68000,68000,0
|
|
20230705,171400,3172308700,68000,68000,68000,68000,0
|
|
20230705,171300,3172308700,68000,68000,68000,68000,0
|
|
20230705,171200,3172308700,68000,68000,68000,68000,0
|
|
20230705,171100,3172308700,68000,68000,68000,68000,0
|
|
20230705,171000,3172308700,68000,68000,68000,68000,2764
|
|
20230705,170900,3172308700,68000,68000,68000,68000,0
|
|
20230705,170800,3172308700,68000,68000,68000,68000,0
|
|
20230705,170700,3172308700,68000,68000,68000,68000,0
|
|
20230705,170600,3172308700,68000,68000,68000,68000,0
|
|
20230705,170500,3172308700,68000,68000,68000,68000,0
|
|
20230705,170400,3172308700,68000,68000,68000,68000,0
|
|
20230705,170300,3172308700,68000,68000,68000,68000,0
|
|
20230705,170200,3172308700,68000,68000,68000,68000,0
|
|
20230705,170100,3172308700,68000,68000,68000,68000,0
|
|
20230705,170000,3172308700,68000,68000,68000,68000,0
|
|
20230705,165900,3172308700,68000,68000,68000,68000,0
|
|
20230705,165800,3172308700,68000,68000,68000,68000,0
|
|
20230705,165700,3172308700,68000,68000,68000,68000,0
|
|
20230705,165600,3172308700,68000,68000,68000,68000,0
|
|
20230705,165500,3172308700,68000,68000,68000,68000,0
|
|
20230705,165400,3172308700,68000,68000,68000,68000,0
|
|
20230705,165300,3172308700,68000,68000,68000,68000,0
|
|
20230705,165200,3172308700,68000,68000,68000,68000,0
|
|
20230705,165100,3172308700,68000,68000,68000,68000,0
|
|
20230705,165000,3172308700,68000,68000,68000,68000,0
|
|
20230705,164900,3172308700,68000,68000,68000,68000,0
|
|
20230705,164800,3172308700,68000,68000,68000,68000,0
|
|
20230705,164700,3172308700,68000,68000,68000,68000,0
|
|
20230705,164600,3172308700,68000,68000,68000,68000,0
|
|
20230705,164500,3172308700,68000,68000,68000,68000,0
|
|
20230705,164400,3172308700,68000,68000,68000,68000,0
|
|
20230705,164300,3172308700,68000,68000,68000,68000,0
|
|
20230705,164200,3172308700,68000,68000,68000,68000,0
|
|
20230705,164100,3172308700,68000,68000,68000,68000,0
|
|
20230705,164000,3172308700,68000,68000,68000,68000,2764
|
|
20230705,163900,3172308700,68000,68000,68000,68000,0
|
|
20230705,163800,3172308700,68000,68000,68000,68000,0
|
|
20230705,163700,3172308700,68000,68000,68000,68000,0
|
|
20230705,163600,3172308700,68000,68000,68000,68000,0
|
|
20230705,163500,3172308700,68000,68000,68000,68000,0
|
|
20230705,163400,3172308700,68000,68000,68000,68000,0
|
|
20230705,163300,3172308700,68000,68000,68000,68000,0
|
|
20230705,163200,3172308700,68000,68000,68000,68000,0
|
|
20230705,163100,3172308700,68000,68000,68000,68000,0
|
|
20230705,163000,3172308700,68000,68000,68000,68000,0
|
|
20230705,162900,3172308700,68000,68000,68000,68000,0
|
|
20230705,162800,3172308700,68000,68000,68000,68000,0
|
|
20230705,162700,3172308700,68000,68000,68000,68000,0
|
|
20230705,162600,3172308700,68000,68000,68000,68000,0
|
|
20230705,162500,3172308700,68000,68000,68000,68000,0
|
|
20230705,162400,3172308700,68000,68000,68000,68000,0
|
|
20230705,162300,3172308700,68000,68000,68000,68000,0
|
|
20230705,162200,3172308700,68000,68000,68000,68000,0
|
|
20230705,162100,3172308700,68000,68000,68000,68000,0
|
|
20230705,162000,3172308700,68000,68000,68000,68000,0
|
|
20230705,161900,3172308700,68000,68000,68000,68000,0
|
|
20230705,161800,3172308700,68000,68000,68000,68000,0
|
|
20230705,161700,3172308700,68000,68000,68000,68000,0
|
|
20230705,161600,3172308700,68000,68000,68000,68000,0
|
|
20230705,161500,3172308700,68000,68000,68000,68000,0
|
|
20230705,161400,3172308700,68000,68000,68000,68000,0
|
|
20230705,161300,3172308700,68000,68000,68000,68000,0
|
|
20230705,161200,3172308700,68000,68000,68000,68000,0
|
|
20230705,161100,3172308700,68000,68000,68000,68000,0
|
|
20230705,161000,3172308700,68000,68000,68000,68000,2764
|
|
20230705,160900,3172308700,68000,68000,68000,68000,0
|
|
20230705,160800,3172308700,68000,68000,68000,68000,0
|
|
20230705,160700,3172308700,68000,68000,68000,68000,0
|
|
20230705,160600,3172308700,68000,68000,68000,68000,0
|
|
20230705,160500,3172308700,68000,68000,68000,68000,0
|
|
20230705,160400,3172308700,68000,68000,68000,68000,0
|
|
20230705,160300,3172308700,68000,68000,68000,68000,0
|
|
20230705,160200,3172308700,68000,68000,68000,68000,0
|
|
20230705,160100,3172308700,68000,68000,68000,68000,0
|
|
20230705,160000,3172308700,68000,68000,68000,68000,0
|
|
20230705,155900,3172308700,68000,68000,68000,68000,0
|
|
20230705,155800,3172308700,68000,68000,68000,68000,0
|
|
20230705,155700,3172308700,68000,68000,68000,68000,0
|
|
20230705,155600,3172308700,68000,68000,68000,68000,0
|
|
20230705,155500,3172308700,68000,68000,68000,68000,0
|
|
20230705,155400,3172308700,68000,68000,68000,68000,0
|
|
20230705,155300,3172308700,68000,68000,68000,68000,0
|
|
20230705,155200,3172308700,68000,68000,68000,68000,0
|
|
20230705,155100,3172308700,68000,68000,68000,68000,0
|
|
20230705,155000,3172308700,68000,68000,68000,68000,0
|
|
20230705,154900,3172308700,68000,68000,68000,68000,0
|
|
20230705,154800,3172308700,68000,68000,68000,68000,0
|
|
20230705,154700,3172308700,68000,68000,68000,68000,0
|
|
20230705,154600,3172308700,68000,68000,68000,68000,0
|
|
20230705,154500,3172308700,68000,68000,68000,68000,0
|
|
20230705,154400,3172308700,68000,68000,68000,68000,0
|
|
20230705,154300,3172308700,68000,68000,68000,68000,0
|
|
20230705,154200,3172308700,68000,68000,68000,68000,0
|
|
20230705,154100,3172308700,68000,68000,68000,68000,0
|
|
20230705,154000,3172308700,68000,68000,68000,68000,2764
|
|
20230705,153900,3172308700,68000,68000,68000,68000,0
|
|
20230705,153800,3172308700,68000,68000,68000,68000,0
|
|
20230705,153700,3172308700,68000,68000,68000,68000,0
|
|
20230705,153600,3172308700,68000,68000,68000,68000,0
|
|
20230705,153500,3172308700,68000,68000,68000,68000,0
|
|
20230705,153400,3172308700,68000,68000,68000,68000,0
|
|
20230705,153300,3172308700,68000,68000,68000,68000,0
|
|
20230705,153200,3172308700,68000,68000,68000,68000,0
|
|
20230705,153100,3172308700,68000,68000,68000,68000,0
|
|
20230705,153000,3172308700,68000,68000,68000,68000,2764
|
|
20230705,152900,2984356700,68200,68200,68200,68200,0
|
|
20230705,152800,2984356700,68200,68200,68200,68200,0
|
|
20230705,152700,2984356700,68200,68200,68200,68200,0
|
|
20230705,152600,2984356700,68200,68200,68200,68200,0
|
|
20230705,152500,2984356700,68200,68200,68200,68200,0
|
|
20230705,152400,2984356700,68200,68200,68200,68200,0
|
|
20230705,152300,2984356700,68200,68200,68200,68200,0
|
|
20230705,152200,2984356700,68200,68200,68200,68200,0
|
|
20230705,152100,2984356700,68200,68200,68200,68200,0
|
|
20230705,152000,2984356700,68200,68200,68200,68200,0
|
|
20230705,151900,2984356700,68200,68100,68200,68000,123
|
|
20230705,151800,2975978600,68000,68100,68100,68000,40
|
|
20230705,151700,2973255600,68100,68100,68100,68100,249
|
|
20230705,151600,2956298700,68000,68100,68100,68000,180
|
|
20230705,151500,2944043100,68100,68000,68100,68000,57
|
|
20230705,151400,2940161800,68100,68100,68100,68000,494
|
|
20230705,151300,2906521000,68100,68100,68100,68100,56
|
|
20230705,151200,2902707400,68100,68100,68100,68000,34
|
|
20230705,151100,2900392300,68100,68100,68100,68100,73
|
|
20230705,151000,2895421000,68100,68000,68100,68000,117
|
|
20230705,150900,2887455100,68000,68100,68100,68000,195
|
|
20230705,150800,2874176000,68000,68100,68100,68000,29
|
|
20230705,150700,2872201300,68100,68100,68100,68000,74
|
|
20230705,150600,2867162200,68100,68100,68100,68100,40
|
|
20230705,150500,2864438200,68100,68100,68100,68000,114
|
|
20230705,150400,2856681700,68100,68100,68100,68100,49
|
|
20230705,150300,2853344800,68000,68100,68100,68000,73
|
|
20230705,150200,2848374500,68000,68000,68100,68000,66
|
|
20230705,150100,2843884600,68100,68100,68100,68100,33
|
|
20230705,150000,2841637300,68100,68100,68100,68000,48
|
|
20230705,145900,2838369500,68100,68300,68300,68000,315
|
|
20230705,145800,2816912700,68200,68200,68300,68100,101
|
|
20230705,145700,2810020900,68200,68200,68300,68200,24
|
|
20230705,145600,2808383100,68200,68100,68300,68100,49
|
|
20230705,145500,2805039000,68300,68100,68300,68100,77
|
|
20230705,145400,2799791500,68200,68300,68300,68100,151
|
|
20230705,145300,2789482400,68100,68300,68300,68100,28
|
|
20230705,145200,2787572200,68300,68200,68300,68100,44
|
|
20230705,145100,2784571900,68100,68100,68100,68000,46
|
|
20230705,145000,2781440200,68100,68000,68100,68000,79
|
|
20230705,144900,2776062400,68100,68000,68100,68000,44
|
|
20230705,144800,2773066400,68000,68100,68100,68000,40
|
|
20230705,144700,2770343300,68000,68000,68100,68000,27
|
|
20230705,144600,2768505600,68100,68100,68100,68000,48
|
|
20230705,144500,2765238100,68000,68100,68100,68000,27
|
|
20230705,144400,2763400100,68300,68200,68300,68100,50
|
|
20230705,144300,2759989300,68300,68100,68300,68100,34
|
|
20230705,144200,2757669600,68100,68200,68300,68100,96
|
|
20230705,144100,2751129800,68100,68200,68200,68100,71
|
|
20230705,144000,2746289900,68100,68200,68200,68100,34
|
|
20230705,143900,2743971700,68100,68100,68200,68100,41
|
|
20230705,143800,2741177800,68200,68200,68200,68100,30
|
|
20230705,143700,2739131900,68100,68300,68300,68100,49
|
|
20230705,143600,2735789200,68300,68300,68300,68100,53
|
|
20230705,143500,2732172300,68100,68100,68200,68100,37
|
|
20230705,143400,2729651000,68200,68100,68200,68100,38
|
|
20230705,143300,2727061100,68100,68200,68200,68000,158
|
|
20230705,143200,2716301400,68100,68200,68200,68100,94
|
|
20230705,143100,2709897200,68100,68000,68100,67900,166
|
|
20230705,143000,2698609700,68000,67900,68000,67900,45
|
|
20230705,142900,2695551100,68000,67900,68000,67900,38
|
|
20230705,142800,2692967700,67900,67900,68000,67900,30
|
|
20230705,142700,2690929100,68000,68000,68000,67900,104
|
|
20230705,142600,2683858100,68100,68200,68200,68000,161
|
|
20230705,142500,2672896300,68100,68200,68200,68100,28
|
|
20230705,142400,2670988300,68100,68100,68200,68100,16
|
|
20230705,142300,2669897900,68200,68100,68200,68100,112
|
|
20230705,142200,2662269600,68100,68100,68200,68100,176
|
|
20230705,142100,2650282700,68100,68200,68200,68100,51
|
|
20230705,142000,2646805800,68100,68100,68100,68100,12
|
|
20230705,141900,2645988600,68200,68000,68200,68000,5
|
|
20230705,141800,2645648000,68000,68100,68100,68000,18
|
|
20230705,141700,2644423200,68100,68100,68100,68100,19
|
|
20230705,141600,2643129300,68100,68100,68100,68000,29
|
|
20230705,141500,2641155800,68000,68000,68100,68000,22
|
|
20230705,141400,2639659200,68100,68000,68100,68000,22
|
|
20230705,141300,2638162300,68000,68000,68100,68000,62
|
|
20230705,141200,2633945700,68000,68100,68100,68000,33
|
|
20230705,141100,2631698700,68200,68300,68300,68100,36
|
|
20230705,141000,2629243100,68200,67900,68200,67900,52
|
|
20230705,140900,2625703000,67900,68200,68200,67900,12
|
|
20230705,140800,2624885600,68200,68000,68200,67900,78
|
|
20230705,140700,2619571200,67900,68000,68000,67900,37
|
|
20230705,140600,2617056300,67900,68000,68000,67900,47
|
|
20230705,140500,2613861500,67900,68000,68000,67900,12
|
|
20230705,140400,2613046100,67900,68000,68000,67900,28
|
|
20230705,140300,2611143600,68000,67900,68100,67900,8
|
|
20230705,140200,2610600100,67900,67900,68000,67900,62
|
|
20230705,140100,2606389600,67800,68000,68000,67800,68
|
|
20230705,140000,2601772000,68000,67900,68000,67900,276
|
|
20230705,135900,2583022400,67900,67900,68000,67900,33
|
|
20230705,135800,2580780800,68000,67900,68000,67900,49
|
|
20230705,135700,2577453000,67900,67900,68000,67900,128
|
|
20230705,135600,2568760800,68000,68000,68000,67900,24
|
|
20230705,135500,2567129900,68000,68000,68000,67900,22
|
|
20230705,135400,2565635100,68000,67900,68000,67900,24
|
|
20230705,135300,2564004100,67900,67800,67900,67800,27
|
|
20230705,135200,2562172100,67800,67800,68000,67800,27
|
|
20230705,135100,2560338200,67800,67900,67900,67800,11
|
|
20230705,135000,2559591700,67900,67900,68000,67900,98
|
|
20230705,134900,2552937200,67900,68000,68000,67900,33
|
|
20230705,134800,2550696300,67900,67900,67900,67900,23
|
|
20230705,134700,2549134600,67900,67900,68000,67900,30
|
|
20230705,134600,2547097000,67900,67900,67900,67900,26
|
|
20230705,134500,2545331600,67900,67800,68000,67800,84
|
|
20230705,134400,2539628200,67800,67900,67900,67800,82
|
|
20230705,134300,2534062100,67900,67800,68000,67800,45
|
|
20230705,134200,2531009100,67800,67900,68000,67800,21
|
|
20230705,134100,2529583400,67900,67900,67900,67900,39
|
|
20230705,134000,2526935300,67900,67900,68000,67900,278
|
|
20230705,133900,2508058800,67900,68000,68100,67900,103
|
|
20230705,133800,2501056300,68000,68000,68100,68000,85
|
|
20230705,133700,2495270100,68100,68100,68200,68100,342
|
|
20230705,133600,2471978200,68400,68100,68400,68100,59
|
|
20230705,133500,2467956500,68500,67900,68500,67900,557
|
|
20230705,133400,2430073900,67900,67900,67900,67900,31
|
|
20230705,133300,2427969000,68000,67900,68000,67900,28
|
|
20230705,133200,2426067600,67900,67900,68000,67900,122
|
|
20230705,133100,2417781600,67900,67900,67900,67900,17
|
|
20230705,133000,2416627300,67900,67900,68000,67900,72
|
|
20230705,132900,2411738200,67900,68000,68000,67900,28
|
|
20230705,132800,2409836500,67900,68000,68000,67900,68
|
|
20230705,132700,2405216800,67900,67900,68000,67900,54
|
|
20230705,132600,2401547500,67900,67900,68000,67900,76
|
|
20230705,132500,2396386600,67900,68000,68000,67900,150
|
|
20230705,132400,2386191300,68000,68000,68000,68000,46
|
|
20230705,132300,2383063300,68100,68000,68100,68000,46
|
|
20230705,132200,2379933900,68000,68200,68200,68000,179
|
|
20230705,132100,2367742800,68100,68100,68200,68100,26
|
|
20230705,132000,2365971500,68200,68100,68200,68100,20
|
|
20230705,131900,2364608400,68100,68100,68100,68100,15
|
|
20230705,131800,2363586900,68200,68100,68200,68100,8
|
|
20230705,131700,2363041700,68100,68100,68100,68100,64
|
|
20230705,131600,2358683300,67900,68200,68200,67800,1094
|
|
20230705,131500,2284389100,68200,68300,68300,68200,16
|
|
20230705,131400,2283297600,68200,68300,68300,68200,6
|
|
20230705,131300,2282888300,68300,68300,68300,68200,19
|
|
20230705,131200,2281591900,68100,68100,68100,67900,763
|
|
20230705,131100,2229665900,68100,68100,68200,68100,697
|
|
20230705,131000,2182193200,68200,68200,68200,68100,53
|
|
20230705,130900,2178579300,68100,68200,68200,68100,32
|
|
20230705,130800,2176397900,68200,68200,68200,68200,59
|
|
20230705,130700,2172374100,68200,68200,68200,68200,49
|
|
20230705,130600,2169032300,68300,68300,68300,68200,35
|
|
20230705,130500,2166643800,68200,68300,68300,68200,14
|
|
20230705,130400,2165688600,68200,68200,68200,68200,5
|
|
20230705,130300,2165347600,68200,68300,68300,68200,58
|
|
20230705,130200,2161390100,68200,68300,68300,68200,276
|
|
20230705,130100,2142539600,68400,68300,68400,68300,65
|
|
20230705,130000,2138099700,68400,68400,68400,68300,24
|
|
20230705,125900,2136458400,68300,68300,68300,68300,4
|
|
20230705,125800,2136185200,68400,68400,68400,68400,32
|
|
20230705,125700,2133996400,68400,68400,68400,68400,152
|
|
20230705,125600,2123599600,68500,68400,68500,68400,19
|
|
20230705,125500,2122299200,68500,68400,68500,68400,14
|
|
20230705,125400,2121340300,68400,68500,68500,68400,193
|
|
20230705,125300,2108134300,68500,68400,68500,68400,1213
|
|
20230705,125200,2025078900,68400,68300,68400,68300,192
|
|
20230705,125100,2011956900,68300,68400,68400,68200,10
|
|
20230705,125000,2011273700,68200,68300,68400,68200,140
|
|
20230705,124900,2001711700,68200,68300,68300,68200,621
|
|
20230705,124800,1959357400,68300,68200,68300,68200,14
|
|
20230705,124700,1958401500,68200,68300,68300,68200,177
|
|
20230705,124600,1946312900,68300,68300,68300,68300,6
|
|
20230705,124500,1945903100,68200,68300,68300,68200,32
|
|
20230705,124400,1943720000,68300,68300,68300,68300,14
|
|
20230705,124300,1942763800,68200,68200,68300,68200,47
|
|
20230705,124200,1939558200,68300,68200,68300,68200,36
|
|
20230705,124100,1937102900,68200,68300,68300,68200,65
|
|
20230705,124000,1932666700,68200,68300,68300,68200,300
|
|
20230705,123900,1912177100,68300,68200,68300,68200,83
|
|
20230705,123800,1906516000,68200,67900,68200,67900,1848
|
|
20230705,123700,1780829500,67900,67900,68000,67900,72
|
|
20230705,123600,1775940400,68000,67900,68000,67900,694
|
|
20230705,123500,1728813800,67900,67900,68000,67900,12
|
|
20230705,123400,1727998900,68000,67900,68000,67800,17
|
|
20230705,123300,1726844800,67900,67900,67900,67800,46
|
|
20230705,123200,1723724300,67800,67900,68000,67800,101
|
|
20230705,123100,1716866300,68000,67900,68000,67800,185
|
|
20230705,123000,1704303200,67800,67800,67900,67800,17
|
|
20230705,122900,1703149300,67900,67800,67900,67800,34
|
|
20230705,122800,1700842300,67800,68000,68000,67800,16
|
|
20230705,122700,1699755900,67900,67800,68000,67800,7
|
|
20230705,122600,1699280700,67800,67800,68000,67800,64
|
|
20230705,122500,1694937600,68000,67800,68000,67800,3
|
|
20230705,122400,1694733800,67900,67800,67900,67800,100
|
|
20230705,122300,1687948900,67800,67900,67900,67800,30
|
|
20230705,122200,1685914700,67800,67800,67800,67800,6
|
|
20230705,122100,1685507900,67800,67900,68000,67800,34
|
|
20230705,122000,1683199100,67900,67800,67900,67800,198
|
|
20230705,121900,1669755200,67800,67900,67900,67800,38
|
|
20230705,121800,1667176700,67900,67900,67900,67900,2
|
|
20230705,121700,1667040900,67900,68000,68000,67900,6
|
|
20230705,121600,1666633400,67900,67900,67900,67900,5
|
|
20230705,121500,1666293900,67900,67900,67900,67900,53
|
|
20230705,121400,1662695200,68000,68000,68000,67900,207
|
|
20230705,121300,1648639400,67900,67900,68000,67900,37
|
|
20230705,121200,1646126700,68000,67900,68000,67900,15
|
|
20230705,121100,1645107600,67900,68000,68000,67900,300
|
|
20230705,121000,1624735800,67900,67900,67900,67900,44
|
|
20230705,120900,1621748200,68000,68000,68000,68000,3
|
|
20230705,120800,1621544200,67900,67900,67900,67900,8
|
|
20230705,120700,1621001000,68000,67900,68000,67900,10
|
|
20230705,120600,1620321700,67900,67900,68000,67900,51
|
|
20230705,120500,1616858500,67900,67900,67900,67900,15
|
|
20230705,120400,1615840000,67900,67900,68000,67900,22
|
|
20230705,120300,1614345800,67900,67900,67900,67900,78
|
|
20230705,120200,1609049600,68000,67900,68000,67900,39
|
|
20230705,120100,1606401300,67900,68000,68000,67900,12
|
|
20230705,120000,1605586200,68000,67900,68000,67900,5
|
|
20230705,115900,1605246600,67900,67900,68000,67900,22
|
|
20230705,115800,1603752500,67900,68000,68000,67900,10
|
|
20230705,115700,1603072900,68000,67900,68000,67900,27
|
|
20230705,115600,1601239300,68000,68000,68000,67900,12
|
|
20230705,115500,1600423900,68000,67900,68000,67900,7
|
|
20230705,115400,1599948200,67900,67900,68000,67900,37
|
|
20230705,115300,1597433100,67900,67900,67900,67900,7
|
|
20230705,115200,1596957800,68000,67900,68000,67900,47
|
|
20230705,115100,1593762300,67900,68000,68000,67900,13
|
|
20230705,115000,1592878800,68000,67900,68000,67900,8
|
|
20230705,114900,1592335200,67900,68000,68000,67900,23
|
|
20230705,114800,1590773100,67900,67900,67900,67900,5
|
|
20230705,114700,1590433600,68000,67900,68000,67900,15
|
|
20230705,114600,1589414900,67900,67900,67900,67900,1
|
|
20230705,114500,1589347000,68000,67900,68000,67900,22
|
|
20230705,114400,1587852900,67900,68000,68000,67900,4
|
|
20230705,114300,1587581000,67900,68000,68000,67900,23
|
|
20230705,114200,1586019200,67900,67900,68000,67900,11
|
|
20230705,114100,1585272100,67900,67900,68000,67900,4
|
|
20230705,114000,1585000400,68000,67900,68000,67900,32
|
|
20230705,113900,1582827200,67900,67900,68000,67900,44
|
|
20230705,113800,1579839300,67900,67900,67900,67900,8
|
|
20230705,113700,1579296100,68000,67900,68000,67900,9
|
|
20230705,113600,1578684300,67900,67900,67900,67900,4
|
|
20230705,113500,1578412700,68000,67900,68000,67900,9
|
|
20230705,113400,1577801300,67900,68000,68000,67900,5
|
|
20230705,113300,1577461500,68000,67900,68000,67900,16
|
|
20230705,113200,1576375000,68000,67900,68000,67900,3
|
|
20230705,113100,1576171100,67900,67900,67900,67900,4
|
|
20230705,113000,1575899500,67900,67900,68000,67900,28
|
|
20230705,112900,1573998000,67900,68000,68000,67900,211
|
|
20230705,112800,1559670800,67900,68000,68000,67900,46
|
|
20230705,112700,1556547300,67900,67900,68000,67900,127
|
|
20230705,112600,1547923800,67900,68000,68000,67900,39
|
|
20230705,112500,1545275600,67900,67900,68000,67900,16
|
|
20230705,112400,1544188900,67900,68000,68000,67900,12
|
|
20230705,112300,1543373800,68000,67900,68000,67900,133
|
|
20230705,112200,1534330200,67900,67900,68000,67900,15
|
|
20230705,112100,1533311500,67900,67900,67900,67900,5
|
|
20230705,112000,1532972000,67900,68000,68000,67900,34
|
|
20230705,111900,1530661400,67900,67900,67900,67900,6
|
|
20230705,111800,1530254000,68000,67900,68000,67900,6
|
|
20230705,111700,1529846200,67900,67900,68000,67900,13
|
|
20230705,111600,1528963200,67900,67900,67900,67900,78
|
|
20230705,111500,1523667000,67900,67900,68000,67900,7
|
|
20230705,111400,1523191200,67900,68100,68100,67900,218
|
|
20230705,111300,1508366200,68100,68000,68100,68000,55
|
|
20230705,111200,1504620900,68100,68100,68100,68000,70
|
|
20230705,111100,1499854400,68000,68000,68100,68000,180
|
|
20230705,111000,1487603300,68100,68000,68100,68000,23
|
|
20230705,110900,1486038900,68100,68000,68100,67900,137
|
|
20230705,110800,1476722000,68000,67900,68000,67900,10
|
|
20230705,110700,1476042700,67900,68000,68000,67900,8
|
|
20230705,110600,1475499300,67900,67900,68000,67900,24
|
|
20230705,110500,1473868100,68000,68000,68000,67900,17
|
|
20230705,110400,1472712700,68000,67900,68100,67900,105
|
|
20230705,110300,1465572600,68000,67900,68000,67900,9
|
|
20230705,110200,1464961100,67900,68000,68000,67900,5
|
|
20230705,110100,1464621400,67900,67900,67900,67900,5
|
|
20230705,110000,1464281900,67900,67900,68000,67900,181
|
|
20230705,105900,1451991500,67900,67900,67900,67900,130
|
|
20230705,105800,1443164500,68000,68000,68000,67900,103
|
|
20230705,105700,1436161100,68000,68000,68000,68000,43
|
|
20230705,105600,1433237100,67900,67900,67900,67900,7
|
|
20230705,105500,1432761800,67900,67800,67900,67800,374
|
|
20230705,105400,1407381100,67800,67800,67800,67800,2
|
|
20230705,105300,1407245500,67800,68000,68000,67800,559
|
|
20230705,105200,1369248400,68100,68100,68100,68000,70
|
|
20230705,105100,1364481700,68100,68000,68100,68000,357
|
|
20230705,105000,1340179400,68100,68000,68200,68000,94
|
|
20230705,104900,1333777700,68000,68100,68100,68000,19
|
|
20230705,104800,1332484200,68100,68200,68200,68100,214
|
|
20230705,104700,1317910400,68100,68100,68100,68100,10
|
|
20230705,104600,1317229400,68200,68000,68300,68000,194
|
|
20230705,104500,1304007500,68100,68100,68100,68000,187
|
|
20230705,104400,1291275000,68100,68000,68100,68000,180
|
|
20230705,104300,1279033600,68100,68000,68100,68000,87
|
|
20230705,104200,1273116600,67900,68000,68000,67900,54
|
|
20230705,104100,1269444800,68100,68000,68100,68000,203
|
|
20230705,104000,1255640600,67900,68000,68000,67900,176
|
|
20230705,103900,1243690000,67800,67900,67900,67800,13
|
|
20230705,103800,1242807800,67800,67900,67900,67800,37
|
|
20230705,103700,1240295700,67800,67800,67800,67800,90
|
|
20230705,103600,1234193700,67900,67800,67900,67800,259
|
|
20230705,103500,1216615400,67900,67900,67900,67800,187
|
|
20230705,103400,1203918200,67800,67800,67800,67800,3
|
|
20230705,103300,1203714800,67900,68000,68000,67800,121
|
|
20230705,103200,1195497200,67800,67900,68000,67800,171
|
|
20230705,103100,1183887000,68000,67900,68000,67900,489
|
|
20230705,103000,1150656000,67900,68000,68000,67900,187
|
|
20230705,102900,1137956800,67900,67900,68000,67900,157
|
|
20230705,102800,1127294700,67900,68000,68000,67900,20
|
|
20230705,102700,1125936200,68000,67900,68000,67900,6
|
|
20230705,102600,1125528600,67900,67900,68000,67900,168
|
|
20230705,102500,1114119500,67900,67900,68000,67900,15
|
|
20230705,102400,1113100200,68000,67900,68000,67900,168
|
|
20230705,102300,1101691500,67900,67900,68000,67900,21
|
|
20230705,102200,1100264200,68000,68000,68000,68000,10
|
|
20230705,102100,1099584200,68000,67900,68000,67900,91
|
|
20230705,102000,1093396500,67900,68000,68100,67900,180
|
|
20230705,101900,1081156800,68000,67900,68000,67900,5
|
|
20230705,101800,1080817000,67900,67900,68000,67900,276
|
|
20230705,101700,1062073500,68000,68000,68000,67900,53
|
|
20230705,101600,1058469600,68000,68000,68100,68000,325
|
|
20230705,101500,1036369400,68100,68000,68100,68000,166
|
|
20230705,101400,1025076700,68100,68000,68100,68000,13
|
|
20230705,101300,1024192400,68100,67800,68100,67800,316
|
|
20230705,101200,1002708400,67800,67900,67900,67800,52
|
|
20230705,101100,999177700,67800,67800,68000,67800,77
|
|
20230705,101000,993950000,67900,67900,67900,67800,14
|
|
20230705,100900,992999500,68000,67900,68000,67800,190
|
|
20230705,100800,980098900,67900,68000,68000,67900,24
|
|
20230705,100700,978468900,67900,68000,68000,67900,93
|
|
20230705,100600,972146500,68000,68000,68000,68000,57
|
|
20230705,100500,968270500,68000,68000,68000,67900,82
|
|
20230705,100400,962695600,68000,68000,68200,68000,674
|
|
20230705,100300,916856100,67900,67900,68000,67900,322
|
|
20230705,100200,894992000,67800,67800,67900,67800,108
|
|
20230705,100100,887669500,67800,67800,67900,67800,3
|
|
20230705,100000,887466000,67800,67700,67800,67600,170
|
|
20230705,095900,875956000,67600,67600,67600,67500,229
|
|
20230705,095800,860492000,67700,67700,67700,67600,268
|
|
20230705,095700,842356700,67600,67600,67600,67600,444
|
|
20230705,095600,812342300,67800,67700,67800,67500,398
|
|
20230705,095500,785449300,67700,67600,67800,67500,321
|
|
20230705,095400,763760900,67900,67700,67900,67600,150
|
|
20230705,095300,753592800,67800,67800,67800,67600,342
|
|
20230705,095200,730444400,67900,67800,67900,67800,6
|
|
20230705,095100,730037300,67800,67900,67900,67800,69
|
|
20230705,095000,725358100,67900,67800,67900,67800,13
|
|
20230705,094900,724476100,68000,67800,68000,67800,125
|
|
20230705,094800,715987600,67800,67800,67900,67700,200
|
|
20230705,094700,702417000,67800,67800,67900,67700,115
|
|
20230705,094600,694625500,67700,67800,68000,67700,57
|
|
20230705,094500,690757900,67900,67900,67900,67800,112
|
|
20230705,094400,683153200,67900,68000,68000,67900,39
|
|
20230705,094300,680503400,67900,67800,67900,67700,320
|
|
20230705,094200,658783500,67900,67900,67900,67900,9
|
|
20230705,094100,658172400,67900,67900,67900,67800,55
|
|
20230705,094000,654438100,67800,67800,67800,67800,189
|
|
20230705,093900,641623900,67800,67600,67900,67600,62
|
|
20230705,093800,637423000,67600,68000,68000,67600,891
|
|
20230705,093700,576881600,68000,68100,68100,68000,6
|
|
20230705,093600,576473100,68100,68100,68100,68000,149
|
|
20230705,093500,566339100,68100,68100,68100,68100,1
|
|
20230705,093400,566271000,68000,68200,68200,68000,242
|
|
20230705,093300,549783200,68300,68300,68300,68300,9
|
|
20230705,093200,549168500,68300,68300,68300,68200,124
|
|
20230705,093100,540699700,68400,68400,68400,68300,38
|
|
20230705,093000,538101300,68300,68300,68300,68300,8
|
|
20230705,092900,537554900,68500,68200,68500,68200,600
|
|
20230705,092800,496525400,68100,68100,68100,68100,33
|
|
20230705,092700,494278100,68100,68000,68100,68000,189
|
|
20230705,092600,481423000,67700,68200,68200,67500,1188
|
|
20230705,092500,400775900,68300,68300,68300,68200,244
|
|
20230705,092400,384133600,68300,68300,68400,68300,202
|
|
20230705,092300,370335300,68300,68300,68300,68200,102
|
|
20230705,092200,363376500,68300,68300,68300,68300,29
|
|
20230705,092100,361395800,68200,68300,68300,68200,196
|
|
20230705,092000,348011000,68300,68200,68300,68200,377
|
|
20230705,091900,322296400,68100,68100,68100,68100,38
|
|
20230705,091800,319708600,68100,68100,68200,68100,499
|
|
20230705,091700,285724200,68200,68300,68300,68200,65
|
|
20230705,091600,281289700,68300,68200,68300,68200,137
|
|
20230705,091500,271932900,68200,68200,68200,68200,2
|
|
20230705,091400,271796500,68200,68300,68300,68200,251
|
|
20230705,091300,254673800,68300,68300,68400,68300,700
|
|
20230705,091200,206815700,68200,68300,68300,68000,298
|
|
20230705,091100,186523200,68300,68300,68300,68300,1
|
|
20230705,091000,186454900,68400,68100,68400,68100,347
|
|
20230705,090900,162802200,68100,68200,68200,68100,318
|
|
20230705,090800,141127900,68200,68000,68200,68000,193
|
|
20230705,090700,127994900,68000,68000,68000,67900,30
|
|
20230705,090600,125955100,68000,68100,68100,68000,72
|
|
20230705,090500,121058100,68300,68400,68400,68100,52
|
|
20230705,090400,117510200,68400,68300,68400,68200,33
|
|
20230705,090300,115255500,68400,67800,68400,67800,437
|
|
20230705,090200,85442700,67600,67600,67600,67400,550
|
|
20230705,090100,48363500,67500,67500,67500,67500,194
|
|
20230705,090000,35268500,67500,67600,67800,67500,522
|