583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184000,5142237800,66200,66200,66200,66200,4368
|
|
20230707,183900,5142237800,66200,66200,66200,66200,0
|
|
20230707,183800,5142237800,66200,66200,66200,66200,0
|
|
20230707,183700,5142237800,66200,66200,66200,66200,0
|
|
20230707,183600,5142237800,66200,66200,66200,66200,0
|
|
20230707,183500,5142237800,66200,66200,66200,66200,0
|
|
20230707,183400,5142237800,66200,66200,66200,66200,0
|
|
20230707,183300,5142237800,66200,66200,66200,66200,0
|
|
20230707,183200,5142237800,66200,66200,66200,66200,0
|
|
20230707,183100,5142237800,66200,66200,66200,66200,0
|
|
20230707,183000,5142237800,66200,66200,66200,66200,0
|
|
20230707,182900,5142237800,66200,66200,66200,66200,0
|
|
20230707,182800,5142237800,66200,66200,66200,66200,0
|
|
20230707,182700,5142237800,66200,66200,66200,66200,0
|
|
20230707,182600,5142237800,66200,66200,66200,66200,0
|
|
20230707,182500,5142237800,66200,66200,66200,66200,0
|
|
20230707,182400,5142237800,66200,66200,66200,66200,0
|
|
20230707,182300,5142237800,66200,66200,66200,66200,0
|
|
20230707,182200,5142237800,66200,66200,66200,66200,0
|
|
20230707,182100,5142237800,66200,66200,66200,66200,0
|
|
20230707,182000,5142237800,66200,66200,66200,66200,0
|
|
20230707,181900,5142237800,66200,66200,66200,66200,0
|
|
20230707,181800,5142237800,66200,66200,66200,66200,0
|
|
20230707,181700,5142237800,66200,66200,66200,66200,0
|
|
20230707,181600,5142237800,66200,66200,66200,66200,0
|
|
20230707,181500,5142237800,66200,66200,66200,66200,0
|
|
20230707,181400,5142237800,66200,66200,66200,66200,0
|
|
20230707,181300,5142237800,66200,66200,66200,66200,0
|
|
20230707,181200,5142237800,66200,66200,66200,66200,0
|
|
20230707,181100,5142237800,66200,66200,66200,66200,0
|
|
20230707,181000,5142237800,66200,66200,66200,66200,4368
|
|
20230707,180900,5142237800,66200,66200,66200,66200,0
|
|
20230707,180800,5142237800,66200,66200,66200,66200,0
|
|
20230707,180700,5142237800,66200,66200,66200,66200,0
|
|
20230707,180600,5142237800,66200,66200,66200,66200,0
|
|
20230707,180500,5142237800,66200,66200,66200,66200,0
|
|
20230707,180400,5142237800,66200,66200,66200,66200,0
|
|
20230707,180300,5142237800,66200,66200,66200,66200,0
|
|
20230707,180200,5142237800,66200,66200,66200,66200,0
|
|
20230707,180100,5142237800,66200,66200,66200,66200,0
|
|
20230707,180000,5142237800,66200,66200,66200,66200,0
|
|
20230707,175900,5142237800,66200,66200,66200,66200,0
|
|
20230707,175800,5142237800,66200,66200,66200,66200,0
|
|
20230707,175700,5142237800,66200,66200,66200,66200,0
|
|
20230707,175600,5142237800,66200,66200,66200,66200,0
|
|
20230707,175500,5142237800,66200,66200,66200,66200,0
|
|
20230707,175400,5142237800,66200,66200,66200,66200,0
|
|
20230707,175300,5142237800,66200,66200,66200,66200,0
|
|
20230707,175200,5142237800,66200,66200,66200,66200,0
|
|
20230707,175100,5142237800,66200,66200,66200,66200,0
|
|
20230707,175000,5142237800,66200,66200,66200,66200,0
|
|
20230707,174900,5142237800,66200,66200,66200,66200,0
|
|
20230707,174800,5142237800,66200,66200,66200,66200,0
|
|
20230707,174700,5142237800,66200,66200,66200,66200,0
|
|
20230707,174600,5142237800,66200,66200,66200,66200,0
|
|
20230707,174500,5142237800,66200,66200,66200,66200,0
|
|
20230707,174400,5142237800,66200,66200,66200,66200,0
|
|
20230707,174300,5142237800,66200,66200,66200,66200,0
|
|
20230707,174200,5142237800,66200,66200,66200,66200,0
|
|
20230707,174100,5142237800,66200,66200,66200,66200,0
|
|
20230707,174000,5142237800,66200,66200,66200,66200,4368
|
|
20230707,173900,5142237800,66200,66200,66200,66200,0
|
|
20230707,173800,5142237800,66200,66200,66200,66200,0
|
|
20230707,173700,5142237800,66200,66200,66200,66200,0
|
|
20230707,173600,5142237800,66200,66200,66200,66200,0
|
|
20230707,173500,5142237800,66200,66200,66200,66200,0
|
|
20230707,173400,5142237800,66200,66200,66200,66200,0
|
|
20230707,173300,5142237800,66200,66200,66200,66200,0
|
|
20230707,173200,5142237800,66200,66200,66200,66200,0
|
|
20230707,173100,5142237800,66200,66200,66200,66200,0
|
|
20230707,173000,5142237800,66200,66200,66200,66200,0
|
|
20230707,172900,5142237800,66200,66200,66200,66200,0
|
|
20230707,172800,5142237800,66200,66200,66200,66200,0
|
|
20230707,172700,5142237800,66200,66200,66200,66200,0
|
|
20230707,172600,5142237800,66200,66200,66200,66200,0
|
|
20230707,172500,5142237800,66200,66200,66200,66200,0
|
|
20230707,172400,5142237800,66200,66200,66200,66200,0
|
|
20230707,172300,5142237800,66200,66200,66200,66200,0
|
|
20230707,172200,5142237800,66200,66200,66200,66200,0
|
|
20230707,172100,5142237800,66200,66200,66200,66200,0
|
|
20230707,172000,5142237800,66200,66200,66200,66200,0
|
|
20230707,171900,5142237800,66200,66200,66200,66200,0
|
|
20230707,171800,5142237800,66200,66200,66200,66200,0
|
|
20230707,171700,5142237800,66200,66200,66200,66200,0
|
|
20230707,171600,5142237800,66200,66200,66200,66200,0
|
|
20230707,171500,5142237800,66200,66200,66200,66200,0
|
|
20230707,171400,5142237800,66200,66200,66200,66200,0
|
|
20230707,171300,5142237800,66200,66200,66200,66200,0
|
|
20230707,171200,5142237800,66200,66200,66200,66200,0
|
|
20230707,171100,5142237800,66200,66200,66200,66200,0
|
|
20230707,171000,5142237800,66200,66200,66200,66200,4368
|
|
20230707,170900,5142237800,66200,66200,66200,66200,0
|
|
20230707,170800,5142237800,66200,66200,66200,66200,0
|
|
20230707,170700,5142237800,66200,66200,66200,66200,0
|
|
20230707,170600,5142237800,66200,66200,66200,66200,0
|
|
20230707,170500,5142237800,66200,66200,66200,66200,0
|
|
20230707,170400,5142237800,66200,66200,66200,66200,0
|
|
20230707,170300,5142237800,66200,66200,66200,66200,0
|
|
20230707,170200,5142237800,66200,66200,66200,66200,0
|
|
20230707,170100,5142237800,66200,66200,66200,66200,0
|
|
20230707,170000,5142237800,66200,66200,66200,66200,0
|
|
20230707,165900,5142237800,66200,66200,66200,66200,0
|
|
20230707,165800,5142237800,66200,66200,66200,66200,0
|
|
20230707,165700,5142237800,66200,66200,66200,66200,0
|
|
20230707,165600,5142237800,66200,66200,66200,66200,0
|
|
20230707,165500,5142237800,66200,66200,66200,66200,0
|
|
20230707,165400,5142237800,66200,66200,66200,66200,0
|
|
20230707,165300,5142237800,66200,66200,66200,66200,0
|
|
20230707,165200,5142237800,66200,66200,66200,66200,0
|
|
20230707,165100,5142237800,66200,66200,66200,66200,0
|
|
20230707,165000,5142237800,66200,66200,66200,66200,0
|
|
20230707,164900,5142237800,66200,66200,66200,66200,0
|
|
20230707,164800,5142237800,66200,66200,66200,66200,0
|
|
20230707,164700,5142237800,66200,66200,66200,66200,0
|
|
20230707,164600,5142237800,66200,66200,66200,66200,0
|
|
20230707,164500,5142237800,66200,66200,66200,66200,0
|
|
20230707,164400,5142237800,66200,66200,66200,66200,0
|
|
20230707,164300,5142237800,66200,66200,66200,66200,0
|
|
20230707,164200,5142237800,66200,66200,66200,66200,0
|
|
20230707,164100,5142237800,66200,66200,66200,66200,0
|
|
20230707,164000,5142237800,66200,66200,66200,66200,4368
|
|
20230707,163900,5142237800,66200,66200,66200,66200,0
|
|
20230707,163800,5142237800,66200,66200,66200,66200,0
|
|
20230707,163700,5142237800,66200,66200,66200,66200,0
|
|
20230707,163600,5142237800,66200,66200,66200,66200,0
|
|
20230707,163500,5142237800,66200,66200,66200,66200,0
|
|
20230707,163400,5142237800,66200,66200,66200,66200,0
|
|
20230707,163300,5142237800,66200,66200,66200,66200,0
|
|
20230707,163200,5142237800,66200,66200,66200,66200,0
|
|
20230707,163100,5142237800,66200,66200,66200,66200,0
|
|
20230707,163000,5142237800,66200,66200,66200,66200,0
|
|
20230707,162900,5142237800,66200,66200,66200,66200,0
|
|
20230707,162800,5142237800,66200,66200,66200,66200,0
|
|
20230707,162700,5142237800,66200,66200,66200,66200,0
|
|
20230707,162600,5142237800,66200,66200,66200,66200,0
|
|
20230707,162500,5142237800,66200,66200,66200,66200,0
|
|
20230707,162400,5142237800,66200,66200,66200,66200,0
|
|
20230707,162300,5142237800,66200,66200,66200,66200,0
|
|
20230707,162200,5142237800,66200,66200,66200,66200,0
|
|
20230707,162100,5142237800,66200,66200,66200,66200,0
|
|
20230707,162000,5142237800,66200,66200,66200,66200,0
|
|
20230707,161900,5142237800,66200,66200,66200,66200,0
|
|
20230707,161800,5142237800,66200,66200,66200,66200,0
|
|
20230707,161700,5142237800,66200,66200,66200,66200,0
|
|
20230707,161600,5142237800,66200,66200,66200,66200,0
|
|
20230707,161500,5142237800,66200,66200,66200,66200,0
|
|
20230707,161400,5142237800,66200,66200,66200,66200,0
|
|
20230707,161300,5142237800,66200,66200,66200,66200,0
|
|
20230707,161200,5142237800,66200,66200,66200,66200,0
|
|
20230707,161100,5142237800,66200,66200,66200,66200,0
|
|
20230707,161000,5142237800,66200,66200,66200,66200,4368
|
|
20230707,160900,5142237800,66200,66200,66200,66200,0
|
|
20230707,160800,5142237800,66200,66200,66200,66200,0
|
|
20230707,160700,5142237800,66200,66200,66200,66200,0
|
|
20230707,160600,5142237800,66200,66200,66200,66200,0
|
|
20230707,160500,5142237800,66200,66200,66200,66200,0
|
|
20230707,160400,5142237800,66200,66200,66200,66200,0
|
|
20230707,160300,5142237800,66200,66200,66200,66200,0
|
|
20230707,160200,5142237800,66200,66200,66200,66200,0
|
|
20230707,160100,5142237800,66200,66200,66200,66200,0
|
|
20230707,160000,5142237800,66200,66200,66200,66200,0
|
|
20230707,155900,5142237800,66200,66200,66200,66200,0
|
|
20230707,155800,5142237800,66200,66200,66200,66200,0
|
|
20230707,155700,5142237800,66200,66200,66200,66200,0
|
|
20230707,155600,5142237800,66200,66200,66200,66200,0
|
|
20230707,155500,5142237800,66200,66200,66200,66200,0
|
|
20230707,155400,5142237800,66200,66200,66200,66200,0
|
|
20230707,155300,5142237800,66200,66200,66200,66200,0
|
|
20230707,155200,5142237800,66200,66200,66200,66200,0
|
|
20230707,155100,5142237800,66200,66200,66200,66200,0
|
|
20230707,155000,5142237800,66200,66200,66200,66200,0
|
|
20230707,154900,5142237800,66200,66200,66200,66200,0
|
|
20230707,154800,5142237800,66200,66200,66200,66200,0
|
|
20230707,154700,5142237800,66200,66200,66200,66200,0
|
|
20230707,154600,5142237800,66200,66200,66200,66200,0
|
|
20230707,154500,5142237800,66200,66200,66200,66200,0
|
|
20230707,154400,5142237800,66200,66200,66200,66200,0
|
|
20230707,154300,5142237800,66200,66200,66200,66200,0
|
|
20230707,154200,5142237800,66200,66200,66200,66200,0
|
|
20230707,154100,5142237800,66200,66200,66200,66200,0
|
|
20230707,154000,5142237800,66200,66200,66200,66200,4368
|
|
20230707,153900,5142237800,66200,66200,66200,66200,0
|
|
20230707,153800,5142237800,66200,66200,66200,66200,0
|
|
20230707,153700,5142237800,66200,66200,66200,66200,0
|
|
20230707,153600,5142237800,66200,66200,66200,66200,0
|
|
20230707,153500,5142237800,66200,66200,66200,66200,0
|
|
20230707,153400,5142237800,66200,66200,66200,66200,0
|
|
20230707,153300,5142237800,66200,66200,66200,66200,0
|
|
20230707,153200,5142237800,66200,66200,66200,66200,0
|
|
20230707,153100,5142237800,66200,66200,66200,66200,0
|
|
20230707,153000,5142237800,66200,66200,66200,66200,4368
|
|
20230707,152900,4853076200,66200,66200,66200,66200,0
|
|
20230707,152800,4853076200,66200,66200,66200,66200,0
|
|
20230707,152700,4853076200,66200,66200,66200,66200,0
|
|
20230707,152600,4853076200,66200,66200,66200,66200,0
|
|
20230707,152500,4853076200,66200,66200,66200,66200,0
|
|
20230707,152400,4853076200,66200,66200,66200,66200,0
|
|
20230707,152300,4853076200,66200,66200,66200,66200,0
|
|
20230707,152200,4853076200,66200,66200,66200,66200,0
|
|
20230707,152100,4853076200,66200,66200,66200,66200,0
|
|
20230707,152000,4853076200,66200,66200,66200,66200,0
|
|
20230707,151900,4853076200,66200,66100,66200,66000,246
|
|
20230707,151800,4836813800,66100,66000,66100,65900,1135
|
|
20230707,151700,4761904500,66000,66100,66100,65900,310
|
|
20230707,151600,4741439600,66000,66200,66200,66000,337
|
|
20230707,151500,4719162800,66200,66100,66200,66100,145
|
|
20230707,151400,4709570100,66200,66200,66200,66100,411
|
|
20230707,151300,4682390900,66200,66300,66300,66200,208
|
|
20230707,151200,4668618600,66300,66300,66300,66200,401
|
|
20230707,151100,4642065400,66200,66300,66300,66200,219
|
|
20230707,151000,4627565100,66300,66300,66400,66200,486
|
|
20230707,150900,4595376600,66200,66300,66300,66200,177
|
|
20230707,150800,4583645500,66300,66300,66300,66300,196
|
|
20230707,150700,4570650700,66300,66200,66300,66200,66
|
|
20230707,150600,4566277800,66200,66200,66300,66200,385
|
|
20230707,150500,4540787600,66200,66100,66200,66000,150
|
|
20230707,150400,4530870800,66100,66100,66200,66000,111
|
|
20230707,150300,4523529800,66100,66100,66200,66100,479
|
|
20230707,150200,4491843300,66200,66000,66200,66000,120
|
|
20230707,150100,4483909200,66000,65800,66000,65800,140
|
|
20230707,150000,4474682800,65800,66000,66000,65700,276
|
|
20230707,145900,4456501400,66000,65800,66000,65800,208
|
|
20230707,145800,4442779200,65900,66000,66000,65900,154
|
|
20230707,145700,4432621900,66000,65900,66000,65800,232
|
|
20230707,145600,4417334100,65900,65800,65900,65800,356
|
|
20230707,145500,4393887500,65900,65800,65900,65800,181
|
|
20230707,145400,4381962800,65800,65700,65900,65600,244
|
|
20230707,145300,4365925100,65700,65700,65800,65700,275
|
|
20230707,145200,4347843600,65700,65700,65700,65600,318
|
|
20230707,145100,4326956100,65600,65700,65700,65600,88
|
|
20230707,145000,4321179100,65600,65600,65700,65500,163
|
|
20230707,144900,4310483500,65600,65600,65600,65500,288
|
|
20230707,144800,4291599400,65600,65500,65600,65500,140
|
|
20230707,144700,4282419700,65600,65600,65600,65500,195
|
|
20230707,144600,4269639200,65600,65600,65600,65500,107
|
|
20230707,144500,4262623900,65500,65600,65700,65500,119
|
|
20230707,144400,4254813900,65600,65600,65700,65500,290
|
|
20230707,144300,4235783000,65600,65700,65700,65600,96
|
|
20230707,144200,4229481800,65700,65400,65800,65400,670
|
|
20230707,144100,4185496400,65400,65600,65700,64900,1036
|
|
20230707,144000,4117777600,65700,65900,65900,65700,246
|
|
20230707,143900,4101593900,65800,65900,65900,65700,159
|
|
20230707,143800,4091126800,65900,65700,65900,65600,191
|
|
20230707,143700,4078568800,65800,66000,66000,65600,326
|
|
20230707,143600,4057124000,66000,65900,66000,65800,221
|
|
20230707,143500,4042561400,65900,66000,66000,65800,204
|
|
20230707,143400,4029105600,66000,65900,66000,65700,201
|
|
20230707,143300,4015875300,65800,65800,65900,65700,181
|
|
20230707,143200,4003959000,65800,65700,65900,65700,239
|
|
20230707,143100,3988237300,65700,65800,65800,65700,274
|
|
20230707,143000,3970218400,65800,65800,65900,65600,163
|
|
20230707,142900,3959499100,65800,65800,65800,65700,160
|
|
20230707,142800,3948974100,65800,65800,65800,65600,211
|
|
20230707,142700,3935103200,65800,65900,65900,65700,201
|
|
20230707,142600,3921872600,65800,65700,65800,65700,240
|
|
20230707,142500,3906085500,65800,65700,65900,65600,224
|
|
20230707,142400,3891353800,65700,65900,65900,65700,238
|
|
20230707,142300,3875682000,65900,65800,65900,65800,188
|
|
20230707,142200,3863300500,65900,65700,65900,65700,213
|
|
20230707,142100,3849275600,65800,65800,65900,65700,279
|
|
20230707,142000,3830911800,65800,65800,65900,65700,210
|
|
20230707,141900,3817099300,65800,65700,65800,65700,143
|
|
20230707,141800,3807696300,65700,65800,65800,65600,161
|
|
20230707,141700,3797121900,65700,65700,65800,65600,272
|
|
20230707,141600,3779240200,65700,65700,65700,65500,589
|
|
20230707,141500,3740559800,65700,65700,65700,65600,182
|
|
20230707,141400,3728609800,65700,65700,65700,65500,255
|
|
20230707,141300,3711871700,65700,65600,65700,65600,198
|
|
20230707,141200,3698866100,65600,65700,65700,65600,200
|
|
20230707,141100,3685735200,65700,65700,65700,65600,432
|
|
20230707,141000,3657363000,65700,65600,65700,65600,210
|
|
20230707,140900,3643583500,65600,65500,65600,65400,200
|
|
20230707,140800,3630476300,65400,65500,65600,65400,271
|
|
20230707,140700,3612737700,65500,65300,65500,65300,154
|
|
20230707,140600,3602670400,65300,65300,65300,65200,127
|
|
20230707,140500,3594382900,65300,65300,65300,65200,361
|
|
20230707,140400,3570825600,65300,65200,65300,65200,84
|
|
20230707,140300,3565343400,65100,65100,65200,65100,189
|
|
20230707,140200,3553036500,65100,65200,65200,65000,426
|
|
20230707,140100,3525309500,65200,65200,65400,65200,162
|
|
20230707,140000,3514737500,65200,65300,65300,65100,127
|
|
20230707,135900,3506460700,65200,65200,65200,65100,178
|
|
20230707,135800,3494857400,65300,65300,65300,65200,277
|
|
20230707,135700,3476785500,65100,65300,65300,65100,234
|
|
20230707,135600,3461513800,65300,65500,65500,65300,222
|
|
20230707,135500,3447001100,65500,65500,65500,65400,151
|
|
20230707,135400,3437116600,65500,65600,65600,65500,113
|
|
20230707,135300,3429709900,65600,65500,65600,65300,205
|
|
20230707,135200,3416291200,65500,65500,65500,65400,112
|
|
20230707,135100,3408962900,65400,65400,65400,65300,187
|
|
20230707,135000,3396740100,65400,65300,65400,65200,170
|
|
20230707,134900,3385639500,65400,65400,65400,65300,390
|
|
20230707,134800,3360159700,65400,65400,65400,65300,94
|
|
20230707,134700,3354014300,65300,65400,65400,65200,125
|
|
20230707,134600,3345851400,65400,65500,65500,65300,171
|
|
20230707,134500,3334666600,65500,65400,65500,65400,161
|
|
20230707,134400,3324135300,65400,65300,65500,65300,151
|
|
20230707,134300,3314260100,65400,65500,65500,65400,114
|
|
20230707,134200,3306800000,65500,65500,65500,65400,126
|
|
20230707,134100,3298552500,65400,65400,65500,65400,178
|
|
20230707,134000,3286909200,65400,65400,65400,65300,147
|
|
20230707,133900,3277306400,65400,65400,65400,65400,272
|
|
20230707,133800,3259517600,65300,65400,65400,65200,145
|
|
20230707,133700,3250048300,65400,65300,65400,65300,216
|
|
20230707,133600,3235935000,65300,65300,65400,65300,125
|
|
20230707,133500,3227768400,65400,65400,65400,65300,67
|
|
20230707,133400,3223387000,65300,65300,65400,65200,181
|
|
20230707,133300,3211566700,65200,65400,65400,65200,239
|
|
20230707,133200,3195966900,65400,65300,65400,65200,64
|
|
20230707,133100,3191782100,65300,65200,65400,65200,342
|
|
20230707,133000,3169458600,65300,65400,65400,65300,100
|
|
20230707,132900,3162925500,65400,65400,65400,65200,152
|
|
20230707,132800,3152998200,65400,65400,65400,65300,86
|
|
20230707,132700,3147377200,65300,65400,65500,65300,148
|
|
20230707,132600,3137701700,65400,65300,65400,65300,191
|
|
20230707,132500,3125223800,65300,65400,65400,65300,138
|
|
20230707,132400,3116200800,65300,65400,65400,65200,120
|
|
20230707,132300,3108368800,65500,65400,65500,65300,118
|
|
20230707,132200,3100655200,65400,65600,65600,65300,181
|
|
20230707,132100,3088813000,65600,65500,65600,65400,156
|
|
20230707,132000,3078599400,65500,65500,65500,65400,113
|
|
20230707,131900,3071203900,65500,65500,65500,65500,52
|
|
20230707,131800,3067797900,65500,65600,65600,65300,279
|
|
20230707,131700,3049528500,65600,65500,65600,65500,86
|
|
20230707,131600,3043892000,65500,65500,65500,65500,65
|
|
20230707,131500,3039634500,65500,65600,65600,65400,157
|
|
20230707,131400,3029358100,65600,65500,65600,65500,143
|
|
20230707,131300,3019980000,65500,65400,65600,65400,75
|
|
20230707,131200,3015069600,65400,65400,65600,65400,195
|
|
20230707,131100,3002310200,65300,65500,65500,65300,197
|
|
20230707,131000,2989433100,65500,65400,65500,65400,71
|
|
20230707,130900,2984786600,65400,65300,65500,65300,125
|
|
20230707,130800,2976617600,65400,65300,65400,65300,104
|
|
20230707,130700,2969818900,65300,65500,65500,65300,145
|
|
20230707,130600,2960338900,65500,65400,65500,65300,210
|
|
20230707,130500,2946609100,65500,65400,65500,65400,156
|
|
20230707,130400,2936405100,65400,65500,65500,65300,160
|
|
20230707,130300,2925946800,65500,65300,65500,65300,392
|
|
20230707,130200,2900332500,65400,65300,65500,65300,241
|
|
20230707,130100,2884572000,65400,65500,65500,65400,130
|
|
20230707,130000,2876065100,65500,65500,65500,65400,115
|
|
20230707,125900,2868537200,65500,65600,65700,65500,151
|
|
20230707,125800,2858637200,65600,65500,65700,65500,107
|
|
20230707,125700,2851618400,65500,65500,65500,65400,90
|
|
20230707,125600,2845725900,65400,65600,65600,65400,85
|
|
20230707,125500,2840159000,65500,65600,65600,65500,202
|
|
20230707,125400,2826920800,65600,65500,65600,65400,152
|
|
20230707,125300,2816964000,65500,65700,65700,65400,97
|
|
20230707,125200,2810602600,65700,65500,65700,65400,152
|
|
20230707,125100,2800635800,65600,65600,65600,65500,107
|
|
20230707,125000,2793622100,65500,65400,65600,65400,197
|
|
20230707,124900,2780722900,65500,65500,65500,65400,78
|
|
20230707,124800,2775616000,65500,65500,65600,65400,113
|
|
20230707,124700,2768217000,65500,65500,65500,65400,79
|
|
20230707,124600,2763045100,65500,65500,65500,65400,82
|
|
20230707,124500,2757680100,65600,65200,65600,65200,245
|
|
20230707,124400,2741653100,65300,65500,65500,65300,169
|
|
20230707,124300,2730609200,65500,65500,65500,65400,143
|
|
20230707,124200,2721246100,65400,65400,65500,65400,85
|
|
20230707,124100,2715684400,65400,65400,65400,65300,103
|
|
20230707,124000,2708953600,65400,65400,65400,65300,196
|
|
20230707,123900,2696147700,65400,65300,65400,65300,160
|
|
20230707,123800,2685690500,65300,65400,65500,65300,188
|
|
20230707,123700,2673394800,65500,65500,65500,65400,111
|
|
20230707,123600,2666130800,65500,65500,65600,65500,83
|
|
20230707,123500,2660693000,65400,65600,65600,65400,91
|
|
20230707,123400,2654735100,65600,65500,65700,65400,191
|
|
20230707,123300,2642218800,65500,65500,65500,65400,89
|
|
20230707,123200,2636391400,65600,65600,65600,65500,91
|
|
20230707,123100,2630426200,65500,65700,65700,65500,98
|
|
20230707,123000,2623994700,65700,65500,65700,65400,146
|
|
20230707,122900,2614429500,65500,65500,65500,65400,75
|
|
20230707,122800,2609519100,65500,65700,65700,65500,132
|
|
20230707,122700,2600857400,65700,65700,65700,65600,66
|
|
20230707,122600,2596525100,65700,65500,65700,65400,107
|
|
20230707,122500,2589516900,65500,65600,65600,65400,113
|
|
20230707,122400,2582120800,65500,65600,65700,65500,108
|
|
20230707,122300,2575039700,65600,65600,65600,65500,127
|
|
20230707,122200,2566712300,65500,65800,65800,65500,215
|
|
20230707,122100,2552606800,65800,65600,65900,65600,112
|
|
20230707,122000,2545246000,65700,65600,65800,65600,117
|
|
20230707,121900,2537563600,65600,65600,65700,65500,168
|
|
20230707,121800,2526539600,65700,65600,65700,65600,89
|
|
20230707,121700,2520698800,65600,65800,65800,65600,151
|
|
20230707,121600,2510784000,65800,65700,65800,65600,108
|
|
20230707,121500,2503690500,65700,65800,65800,65600,139
|
|
20230707,121400,2494554500,65700,65400,65700,65400,179
|
|
20230707,121300,2482835500,65500,65600,65600,65400,120
|
|
20230707,121200,2474979600,65600,65700,65800,65500,200
|
|
20230707,121100,2461854000,65700,65500,65700,65500,150
|
|
20230707,121000,2452017400,65500,65500,65500,65400,131
|
|
20230707,120900,2443439400,65500,65700,65700,65400,130
|
|
20230707,120800,2434913700,65700,65500,65700,65500,144
|
|
20230707,120700,2425464000,65500,65400,65600,65400,137
|
|
20230707,120600,2416489000,65400,65600,65600,65400,199
|
|
20230707,120500,2403464700,65600,65600,65600,65500,66
|
|
20230707,120400,2399137000,65600,65500,65600,65500,104
|
|
20230707,120300,2392319600,65500,65500,65600,65300,187
|
|
20230707,120200,2380079200,65500,65700,65700,65400,79
|
|
20230707,120100,2374902500,65700,65300,65700,65300,178
|
|
20230707,120000,2363237000,65300,65400,65500,65300,184
|
|
20230707,115900,2351205000,65400,65400,65400,65300,178
|
|
20230707,115800,2339569000,65400,65200,65400,65200,695
|
|
20230707,115700,2294176700,65200,65200,65300,65100,383
|
|
20230707,115600,2269180000,65200,65100,65200,65100,121
|
|
20230707,115500,2261295800,65100,65100,65200,65100,175
|
|
20230707,115400,2249899800,65200,65200,65200,65100,142
|
|
20230707,115300,2240647300,65200,65200,65200,65100,126
|
|
20230707,115200,2232434300,65100,65100,65200,65100,97
|
|
20230707,115100,2226116100,65100,65200,65300,65000,220
|
|
20230707,115000,2211781200,65200,65200,65200,65100,157
|
|
20230707,114900,2201550300,65200,65200,65200,65200,60
|
|
20230707,114800,2197638300,65200,65200,65200,65100,251
|
|
20230707,114700,2181283900,65200,65300,65300,65100,312
|
|
20230707,114600,2160950800,65300,65200,65300,65200,248
|
|
20230707,114500,2144772700,65300,65500,65500,65200,252
|
|
20230707,114400,2128305000,65500,65400,65500,65400,151
|
|
20230707,114300,2118421300,65400,65400,65500,65400,80
|
|
20230707,114200,2113188000,65400,65400,65500,65300,132
|
|
20230707,114100,2104555300,65500,65400,65500,65300,195
|
|
20230707,114000,2091806500,65400,65400,65400,65300,117
|
|
20230707,113900,2084158600,65400,65400,65500,65300,148
|
|
20230707,113800,2074480300,65500,65400,65500,65300,332
|
|
20230707,113700,2052757800,65400,65300,65400,65200,159
|
|
20230707,113600,2042372600,65300,65300,65300,65200,131
|
|
20230707,113500,2033829200,65300,65100,65300,65100,669
|
|
20230707,113400,1990249700,65100,65000,65100,65000,103
|
|
20230707,113300,1983550400,65100,65100,65100,65000,85
|
|
20230707,113200,1978022700,65000,65000,65100,65000,652
|
|
20230707,113100,1935616100,64900,64900,64900,64800,171
|
|
20230707,113000,1924521200,64900,64800,64900,64800,239
|
|
20230707,112900,1909017100,64800,64900,64900,64800,100
|
|
20230707,112800,1902530700,64800,65000,65000,64800,129
|
|
20230707,112700,1894168700,65000,64900,65000,64800,366
|
|
20230707,112600,1870424700,64800,64900,64900,64800,192
|
|
20230707,112500,1857977000,64900,64900,64900,64900,47
|
|
20230707,112400,1854926700,64900,64900,65000,64800,59
|
|
20230707,112300,1851098100,64900,64900,64900,64800,195
|
|
20230707,112200,1838448500,64900,64800,64900,64800,88
|
|
20230707,112100,1832743300,64800,64800,64900,64800,41
|
|
20230707,112000,1830085000,64800,64900,64900,64800,185
|
|
20230707,111900,1818090400,64900,64700,64900,64700,300
|
|
20230707,111800,1798641500,64800,64700,64800,64600,76
|
|
20230707,111700,1793721800,64600,64600,64700,64600,521
|
|
20230707,111600,1760028800,64700,64700,64700,64600,94
|
|
20230707,111500,1753951500,64700,64600,64700,64600,231
|
|
20230707,111400,1739026900,64600,64600,64600,64600,70
|
|
20230707,111300,1734504900,64600,64600,64700,64500,312
|
|
20230707,111200,1714355400,64600,64600,64600,64500,362
|
|
20230707,111100,1690970700,64600,64700,64700,64600,221
|
|
20230707,111000,1676692600,64600,64600,64700,64600,197
|
|
20230707,110900,1663963500,64500,64700,64700,64500,134
|
|
20230707,110800,1655308100,64600,64600,64600,64600,72
|
|
20230707,110700,1650656900,64600,64600,64700,64600,404
|
|
20230707,110600,1624555000,64600,64700,64700,64600,38
|
|
20230707,110500,1622099500,64700,64600,64700,64600,130
|
|
20230707,110400,1613700100,64600,64700,64700,64600,122
|
|
20230707,110300,1605816200,64700,64600,64700,64600,43
|
|
20230707,110200,1603037000,64600,64600,64600,64600,337
|
|
20230707,110100,1581266800,64700,64700,64800,64700,175
|
|
20230707,110000,1569940900,64700,64600,64800,64500,225
|
|
20230707,105900,1555388800,64600,64700,64700,64600,957
|
|
20230707,105800,1493545100,64800,64800,64800,64700,175
|
|
20230707,105700,1482219800,64800,64900,64900,64700,157
|
|
20230707,105600,1472047600,64800,64800,64800,64800,234
|
|
20230707,105500,1456884400,64900,64800,64900,64800,81
|
|
20230707,105400,1451634500,64900,64800,64900,64800,167
|
|
20230707,105300,1440809600,64800,64800,64900,64800,107
|
|
20230707,105200,1433868100,64900,64800,64900,64800,89
|
|
20230707,105100,1428099000,64900,64900,64900,64800,58
|
|
20230707,105000,1424338600,64800,64800,64900,64800,193
|
|
20230707,104900,1411830500,64900,64900,64900,64800,62
|
|
20230707,104800,1407811100,64900,64800,64900,64800,83
|
|
20230707,104700,1402430400,64900,64900,64900,64800,45
|
|
20230707,104600,1399512400,64800,64900,64900,64800,111
|
|
20230707,104500,1392314200,64900,64900,65000,64800,199
|
|
20230707,104400,1379397000,64800,64900,64900,64800,117
|
|
20230707,104300,1371808000,65000,65000,65000,64800,334
|
|
20230707,104200,1350118800,64900,65000,65000,64900,165
|
|
20230707,104100,1339408200,64900,64900,64900,64900,26
|
|
20230707,104000,1337720800,64900,64800,64900,64800,108
|
|
20230707,103900,1330716000,64800,64900,65000,64800,202
|
|
20230707,103800,1317604600,64900,64900,64900,64900,141
|
|
20230707,103700,1308453700,64900,65000,65000,64900,24
|
|
20230707,103600,1306895800,65000,65000,65000,64800,132
|
|
20230707,103500,1298329700,65000,64900,65000,64800,203
|
|
20230707,103400,1285161000,65000,64900,65000,64900,64
|
|
20230707,103300,1281005200,65000,64900,65000,64900,160
|
|
20230707,103200,1270618400,64900,64900,64900,64900,106
|
|
20230707,103100,1263739000,64900,65000,65000,64900,82
|
|
20230707,103000,1258416600,64900,64900,65000,64800,426
|
|
20230707,102900,1230758400,64900,64900,64900,64900,57
|
|
20230707,102800,1227059100,64900,64900,64900,64900,181
|
|
20230707,102700,1215312200,64900,65000,65000,64900,247
|
|
20230707,102600,1199274000,64900,65000,65000,64900,135
|
|
20230707,102500,1190511400,65000,65000,65000,65000,237
|
|
20230707,102400,1175106400,65000,65100,65100,65000,120
|
|
20230707,102300,1167299300,65100,65100,65100,65000,394
|
|
20230707,102200,1141666500,65200,65100,65200,65100,32
|
|
20230707,102100,1139582600,65100,65200,65200,65100,215
|
|
20230707,102000,1125573300,65200,65200,65300,65200,159
|
|
20230707,101900,1115205600,65200,65200,65400,65200,184
|
|
20230707,101800,1103205700,65300,65400,65400,65200,97
|
|
20230707,101700,1096867300,65300,65400,65400,65300,216
|
|
20230707,101600,1082751200,65400,65300,65400,65300,83
|
|
20230707,101500,1077330000,65300,65300,65500,65300,96
|
|
20230707,101400,1071054500,65400,65300,65400,65300,129
|
|
20230707,101300,1062630100,65300,65300,65300,65200,76
|
|
20230707,101200,1057667800,65000,65200,65300,65000,151
|
|
20230707,101100,1047828000,65200,65100,65200,65100,92
|
|
20230707,101000,1041838200,65100,65100,65100,65100,30
|
|
20230707,100900,1039885200,65200,65200,65200,65100,91
|
|
20230707,100800,1033958500,65200,65100,65200,65100,201
|
|
20230707,100700,1020871300,65100,65000,65100,65000,39
|
|
20230707,100600,1018332900,65100,65100,65200,65100,61
|
|
20230707,100500,1014360900,65100,65000,65100,65000,66
|
|
20230707,100400,1010066400,65100,65100,65100,65100,150
|
|
20230707,100300,1000301400,65100,65300,65300,65100,60
|
|
20230707,100200,996391400,65300,65200,65300,65200,66
|
|
20230707,100100,992086200,65200,65100,65200,65100,115
|
|
20230707,100000,984597900,65200,65100,65200,65100,37
|
|
20230707,095900,982188700,65200,64900,65200,64900,303
|
|
20230707,095800,962476200,64900,64900,65000,64800,51
|
|
20230707,095700,959166400,64900,64900,64900,64800,285
|
|
20230707,095600,940670400,65000,64900,65000,64900,75
|
|
20230707,095500,935800000,65000,65000,65000,64900,299
|
|
20230707,095400,916369300,65000,65000,65000,65000,307
|
|
20230707,095300,896414300,65000,65000,65100,65000,608
|
|
20230707,095200,856887100,65000,65100,65100,65000,242
|
|
20230707,095100,841135900,65100,65100,65100,65100,34
|
|
20230707,095000,838922500,65100,65100,65100,65100,44
|
|
20230707,094900,836058100,65100,65100,65200,65100,158
|
|
20230707,094800,825771900,65100,65200,65200,65100,295
|
|
20230707,094700,806557200,65200,65100,65200,65100,54
|
|
20230707,094600,803038700,65200,65200,65200,65100,78
|
|
20230707,094500,797959200,65100,65200,65200,65100,387
|
|
20230707,094400,772732400,65300,65200,65300,65200,20
|
|
20230707,094300,771427500,65200,65200,65200,65200,28
|
|
20230707,094200,769601900,65200,65300,65400,65200,218
|
|
20230707,094100,755365500,65400,65300,65400,65300,68
|
|
20230707,094000,750920800,65200,65300,65400,65200,52
|
|
20230707,093900,747524900,65300,65300,65300,65300,225
|
|
20230707,093800,732832400,65300,65500,65500,65200,704
|
|
20230707,093700,686872600,65600,65500,65600,65300,240
|
|
20230707,093600,671174600,65400,65300,65400,65300,66
|
|
20230707,093500,666859300,65300,65400,65400,65300,32
|
|
20230707,093400,664769600,65300,65300,65300,65200,175
|
|
20230707,093300,653342400,65300,65200,65300,65200,191
|
|
20230707,093200,640875100,65200,65300,65300,65200,471
|
|
20230707,093100,610132000,65300,65400,65400,65300,267
|
|
20230707,093000,592678700,65400,65400,65500,65400,108
|
|
20230707,092900,585614100,65500,65500,65500,65400,45
|
|
20230707,092800,582667100,65600,65500,65600,65500,73
|
|
20230707,092700,577883300,65500,65500,65600,65400,267
|
|
20230707,092600,560389700,65600,65600,65600,65500,154
|
|
20230707,092500,550292100,65600,65500,65600,65300,131
|
|
20230707,092400,541717200,65500,65300,65500,65200,666
|
|
20230707,092300,498233200,65300,65300,65300,65200,226
|
|
20230707,092200,483477200,65300,65200,65400,65200,354
|
|
20230707,092100,460361900,65300,65300,65300,65300,218
|
|
20230707,092000,446126500,65400,65400,65500,65400,237
|
|
20230707,091900,430621500,65400,65500,65600,65400,153
|
|
20230707,091800,420603800,65400,65700,65700,65400,612
|
|
20230707,091700,380514500,65800,65600,65800,65600,86
|
|
20230707,091600,374866800,65600,65600,65700,65600,258
|
|
20230707,091500,357939800,65600,65600,65600,65500,207
|
|
20230707,091400,344370000,65600,65700,65700,65600,73
|
|
20230707,091300,339574000,65700,65800,65900,65700,71
|
|
20230707,091200,334902300,65800,65800,65800,65800,88
|
|
20230707,091100,329111900,65800,65900,65900,65800,212
|
|
20230707,091000,315151100,65900,65800,66200,65700,1960
|
|
20230707,090900,185968700,65700,65800,65800,65600,134
|
|
20230707,090800,177163800,65800,65800,65900,65800,86
|
|
20230707,090700,171503700,65900,66000,66000,65900,155
|
|
20230707,090600,161288100,65900,65800,66100,65800,97
|
|
20230707,090500,154892600,66000,66000,66000,65700,184
|
|
20230707,090400,142771600,66100,65700,66100,65700,321
|
|
20230707,090300,121625900,65800,65600,65800,65600,227
|
|
20230707,090200,106714200,65600,65600,65700,65400,702
|
|
20230707,090100,60703100,65500,65600,65600,65500,180
|
|
20230707,090000,48901600,65500,66000,66000,65500,737
|