583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184000,2329753900,65300,65300,65300,65300,4093
|
|
20230710,183900,2329753900,65300,65300,65300,65300,0
|
|
20230710,183800,2329753900,65300,65300,65300,65300,0
|
|
20230710,183700,2329753900,65300,65300,65300,65300,0
|
|
20230710,183600,2329753900,65300,65300,65300,65300,0
|
|
20230710,183500,2329753900,65300,65300,65300,65300,0
|
|
20230710,183400,2329753900,65300,65300,65300,65300,0
|
|
20230710,183300,2329753900,65300,65300,65300,65300,0
|
|
20230710,183200,2329753900,65300,65300,65300,65300,0
|
|
20230710,183100,2329753900,65300,65300,65300,65300,0
|
|
20230710,183000,2329753900,65300,65300,65300,65300,0
|
|
20230710,182900,2329753900,65300,65300,65300,65300,0
|
|
20230710,182800,2329753900,65300,65300,65300,65300,0
|
|
20230710,182700,2329753900,65300,65300,65300,65300,0
|
|
20230710,182600,2329753900,65300,65300,65300,65300,0
|
|
20230710,182500,2329753900,65300,65300,65300,65300,0
|
|
20230710,182400,2329753900,65300,65300,65300,65300,0
|
|
20230710,182300,2329753900,65300,65300,65300,65300,0
|
|
20230710,182200,2329753900,65300,65300,65300,65300,0
|
|
20230710,182100,2329753900,65300,65300,65300,65300,0
|
|
20230710,182000,2329753900,65300,65300,65300,65300,0
|
|
20230710,181900,2329753900,65300,65300,65300,65300,0
|
|
20230710,181800,2329753900,65300,65300,65300,65300,0
|
|
20230710,181700,2329753900,65300,65300,65300,65300,0
|
|
20230710,181600,2329753900,65300,65300,65300,65300,0
|
|
20230710,181500,2329753900,65300,65300,65300,65300,0
|
|
20230710,181400,2329753900,65300,65300,65300,65300,0
|
|
20230710,181300,2329753900,65300,65300,65300,65300,0
|
|
20230710,181200,2329753900,65300,65300,65300,65300,0
|
|
20230710,181100,2329753900,65300,65300,65300,65300,0
|
|
20230710,181000,2329753900,65300,65300,65300,65300,4093
|
|
20230710,180900,2329753900,65300,65300,65300,65300,0
|
|
20230710,180800,2329753900,65300,65300,65300,65300,0
|
|
20230710,180700,2329753900,65300,65300,65300,65300,0
|
|
20230710,180600,2329753900,65300,65300,65300,65300,0
|
|
20230710,180500,2329753900,65300,65300,65300,65300,0
|
|
20230710,180400,2329753900,65300,65300,65300,65300,0
|
|
20230710,180300,2329753900,65300,65300,65300,65300,0
|
|
20230710,180200,2329753900,65300,65300,65300,65300,0
|
|
20230710,180100,2329753900,65300,65300,65300,65300,0
|
|
20230710,180000,2329753900,65300,65300,65300,65300,0
|
|
20230710,175900,2329753900,65300,65300,65300,65300,0
|
|
20230710,175800,2329753900,65300,65300,65300,65300,0
|
|
20230710,175700,2329753900,65300,65300,65300,65300,0
|
|
20230710,175600,2329753900,65300,65300,65300,65300,0
|
|
20230710,175500,2329753900,65300,65300,65300,65300,0
|
|
20230710,175400,2329753900,65300,65300,65300,65300,0
|
|
20230710,175300,2329753900,65300,65300,65300,65300,0
|
|
20230710,175200,2329753900,65300,65300,65300,65300,0
|
|
20230710,175100,2329753900,65300,65300,65300,65300,0
|
|
20230710,175000,2329753900,65300,65300,65300,65300,0
|
|
20230710,174900,2329753900,65300,65300,65300,65300,0
|
|
20230710,174800,2329753900,65300,65300,65300,65300,0
|
|
20230710,174700,2329753900,65300,65300,65300,65300,0
|
|
20230710,174600,2329753900,65300,65300,65300,65300,0
|
|
20230710,174500,2329753900,65300,65300,65300,65300,0
|
|
20230710,174400,2329753900,65300,65300,65300,65300,0
|
|
20230710,174300,2329753900,65300,65300,65300,65300,0
|
|
20230710,174200,2329753900,65300,65300,65300,65300,0
|
|
20230710,174100,2329753900,65300,65300,65300,65300,0
|
|
20230710,174000,2329753900,65300,65300,65300,65300,4093
|
|
20230710,173900,2329753900,65300,65300,65300,65300,0
|
|
20230710,173800,2329753900,65300,65300,65300,65300,0
|
|
20230710,173700,2329753900,65300,65300,65300,65300,0
|
|
20230710,173600,2329753900,65300,65300,65300,65300,0
|
|
20230710,173500,2329753900,65300,65300,65300,65300,0
|
|
20230710,173400,2329753900,65300,65300,65300,65300,0
|
|
20230710,173300,2329753900,65300,65300,65300,65300,0
|
|
20230710,173200,2329753900,65300,65300,65300,65300,0
|
|
20230710,173100,2329753900,65300,65300,65300,65300,0
|
|
20230710,173000,2329753900,65300,65300,65300,65300,0
|
|
20230710,172900,2329753900,65300,65300,65300,65300,0
|
|
20230710,172800,2329753900,65300,65300,65300,65300,0
|
|
20230710,172700,2329753900,65300,65300,65300,65300,0
|
|
20230710,172600,2329753900,65300,65300,65300,65300,0
|
|
20230710,172500,2329753900,65300,65300,65300,65300,0
|
|
20230710,172400,2329753900,65300,65300,65300,65300,0
|
|
20230710,172300,2329753900,65300,65300,65300,65300,0
|
|
20230710,172200,2329753900,65300,65300,65300,65300,0
|
|
20230710,172100,2329753900,65300,65300,65300,65300,0
|
|
20230710,172000,2329753900,65300,65300,65300,65300,0
|
|
20230710,171900,2329753900,65300,65300,65300,65300,0
|
|
20230710,171800,2329753900,65300,65300,65300,65300,0
|
|
20230710,171700,2329753900,65300,65300,65300,65300,0
|
|
20230710,171600,2329753900,65300,65300,65300,65300,0
|
|
20230710,171500,2329753900,65300,65300,65300,65300,0
|
|
20230710,171400,2329753900,65300,65300,65300,65300,0
|
|
20230710,171300,2329753900,65300,65300,65300,65300,0
|
|
20230710,171200,2329753900,65300,65300,65300,65300,0
|
|
20230710,171100,2329753900,65300,65300,65300,65300,0
|
|
20230710,171000,2329753900,65300,65300,65300,65300,4093
|
|
20230710,170900,2329753900,65300,65300,65300,65300,0
|
|
20230710,170800,2329753900,65300,65300,65300,65300,0
|
|
20230710,170700,2329753900,65300,65300,65300,65300,0
|
|
20230710,170600,2329753900,65300,65300,65300,65300,0
|
|
20230710,170500,2329753900,65300,65300,65300,65300,0
|
|
20230710,170400,2329753900,65300,65300,65300,65300,0
|
|
20230710,170300,2329753900,65300,65300,65300,65300,0
|
|
20230710,170200,2329753900,65300,65300,65300,65300,0
|
|
20230710,170100,2329753900,65300,65300,65300,65300,0
|
|
20230710,170000,2329753900,65300,65300,65300,65300,0
|
|
20230710,165900,2329753900,65300,65300,65300,65300,0
|
|
20230710,165800,2329753900,65300,65300,65300,65300,0
|
|
20230710,165700,2329753900,65300,65300,65300,65300,0
|
|
20230710,165600,2329753900,65300,65300,65300,65300,0
|
|
20230710,165500,2329753900,65300,65300,65300,65300,0
|
|
20230710,165400,2329753900,65300,65300,65300,65300,0
|
|
20230710,165300,2329753900,65300,65300,65300,65300,0
|
|
20230710,165200,2329753900,65300,65300,65300,65300,0
|
|
20230710,165100,2329753900,65300,65300,65300,65300,0
|
|
20230710,165000,2329753900,65300,65300,65300,65300,0
|
|
20230710,164900,2329753900,65300,65300,65300,65300,0
|
|
20230710,164800,2329753900,65300,65300,65300,65300,0
|
|
20230710,164700,2329753900,65300,65300,65300,65300,0
|
|
20230710,164600,2329753900,65300,65300,65300,65300,0
|
|
20230710,164500,2329753900,65300,65300,65300,65300,0
|
|
20230710,164400,2329753900,65300,65300,65300,65300,0
|
|
20230710,164300,2329753900,65300,65300,65300,65300,0
|
|
20230710,164200,2329753900,65300,65300,65300,65300,0
|
|
20230710,164100,2329753900,65300,65300,65300,65300,0
|
|
20230710,164000,2329753900,65300,65300,65300,65300,4093
|
|
20230710,163900,2329753900,65300,65300,65300,65300,0
|
|
20230710,163800,2329753900,65300,65300,65300,65300,0
|
|
20230710,163700,2329753900,65300,65300,65300,65300,0
|
|
20230710,163600,2329753900,65300,65300,65300,65300,0
|
|
20230710,163500,2329753900,65300,65300,65300,65300,0
|
|
20230710,163400,2329753900,65300,65300,65300,65300,0
|
|
20230710,163300,2329753900,65300,65300,65300,65300,0
|
|
20230710,163200,2329753900,65300,65300,65300,65300,0
|
|
20230710,163100,2329753900,65300,65300,65300,65300,0
|
|
20230710,163000,2329753900,65300,65300,65300,65300,0
|
|
20230710,162900,2329753900,65300,65300,65300,65300,0
|
|
20230710,162800,2329753900,65300,65300,65300,65300,0
|
|
20230710,162700,2329753900,65300,65300,65300,65300,0
|
|
20230710,162600,2329753900,65300,65300,65300,65300,0
|
|
20230710,162500,2329753900,65300,65300,65300,65300,0
|
|
20230710,162400,2329753900,65300,65300,65300,65300,0
|
|
20230710,162300,2329753900,65300,65300,65300,65300,0
|
|
20230710,162200,2329753900,65300,65300,65300,65300,0
|
|
20230710,162100,2329753900,65300,65300,65300,65300,0
|
|
20230710,162000,2329753900,65300,65300,65300,65300,0
|
|
20230710,161900,2329753900,65300,65300,65300,65300,0
|
|
20230710,161800,2329753900,65300,65300,65300,65300,0
|
|
20230710,161700,2329753900,65300,65300,65300,65300,0
|
|
20230710,161600,2329753900,65300,65300,65300,65300,0
|
|
20230710,161500,2329753900,65300,65300,65300,65300,0
|
|
20230710,161400,2329753900,65300,65300,65300,65300,0
|
|
20230710,161300,2329753900,65300,65300,65300,65300,0
|
|
20230710,161200,2329753900,65300,65300,65300,65300,0
|
|
20230710,161100,2329753900,65300,65300,65300,65300,0
|
|
20230710,161000,2329753900,65300,65300,65300,65300,4093
|
|
20230710,160900,2329753900,65300,65300,65300,65300,0
|
|
20230710,160800,2329753900,65300,65300,65300,65300,0
|
|
20230710,160700,2329753900,65300,65300,65300,65300,0
|
|
20230710,160600,2329753900,65300,65300,65300,65300,0
|
|
20230710,160500,2329753900,65300,65300,65300,65300,0
|
|
20230710,160400,2329753900,65300,65300,65300,65300,0
|
|
20230710,160300,2329753900,65300,65300,65300,65300,0
|
|
20230710,160200,2329753900,65300,65300,65300,65300,0
|
|
20230710,160100,2329753900,65300,65300,65300,65300,0
|
|
20230710,160000,2329753900,65300,65300,65300,65300,0
|
|
20230710,155900,2329753900,65300,65300,65300,65300,0
|
|
20230710,155800,2329753900,65300,65300,65300,65300,0
|
|
20230710,155700,2329753900,65300,65300,65300,65300,0
|
|
20230710,155600,2329753900,65300,65300,65300,65300,0
|
|
20230710,155500,2329753900,65300,65300,65300,65300,0
|
|
20230710,155400,2329753900,65300,65300,65300,65300,0
|
|
20230710,155300,2329753900,65300,65300,65300,65300,0
|
|
20230710,155200,2329753900,65300,65300,65300,65300,0
|
|
20230710,155100,2329753900,65300,65300,65300,65300,0
|
|
20230710,155000,2329753900,65300,65300,65300,65300,0
|
|
20230710,154900,2329753900,65300,65300,65300,65300,0
|
|
20230710,154800,2329753900,65300,65300,65300,65300,0
|
|
20230710,154700,2329753900,65300,65300,65300,65300,0
|
|
20230710,154600,2329753900,65300,65300,65300,65300,0
|
|
20230710,154500,2329753900,65300,65300,65300,65300,0
|
|
20230710,154400,2329753900,65300,65300,65300,65300,0
|
|
20230710,154300,2329753900,65300,65300,65300,65300,0
|
|
20230710,154200,2329753900,65300,65300,65300,65300,0
|
|
20230710,154100,2329753900,65300,65300,65300,65300,0
|
|
20230710,154000,2329753900,65300,65300,65300,65300,4093
|
|
20230710,153900,2329753900,65300,65300,65300,65300,0
|
|
20230710,153800,2329753900,65300,65300,65300,65300,0
|
|
20230710,153700,2329753900,65300,65300,65300,65300,0
|
|
20230710,153600,2329753900,65300,65300,65300,65300,0
|
|
20230710,153500,2329753900,65300,65300,65300,65300,0
|
|
20230710,153400,2329753900,65300,65300,65300,65300,0
|
|
20230710,153300,2329753900,65300,65300,65300,65300,0
|
|
20230710,153200,2329753900,65300,65300,65300,65300,0
|
|
20230710,153100,2329753900,65300,65300,65300,65300,0
|
|
20230710,153000,2329753900,65300,65300,65300,65300,4093
|
|
20230710,152900,2062481000,65300,65300,65300,65300,0
|
|
20230710,152800,2062481000,65300,65300,65300,65300,0
|
|
20230710,152700,2062481000,65300,65300,65300,65300,0
|
|
20230710,152600,2062481000,65300,65300,65300,65300,0
|
|
20230710,152500,2062481000,65300,65300,65300,65300,0
|
|
20230710,152400,2062481000,65300,65300,65300,65300,0
|
|
20230710,152300,2062481000,65300,65300,65300,65300,0
|
|
20230710,152200,2062481000,65300,65300,65300,65300,0
|
|
20230710,152100,2062481000,65300,65300,65300,65300,0
|
|
20230710,152000,2062481000,65300,65300,65300,65300,0
|
|
20230710,151900,2062481000,65300,65300,65400,65300,289
|
|
20230710,151800,2043589200,65400,65400,65400,65300,92
|
|
20230710,151700,2037574100,65400,65400,65400,65300,35
|
|
20230710,151600,2035286600,65300,65400,65400,65300,12
|
|
20230710,151500,2034502900,65400,65400,65400,65300,11
|
|
20230710,151400,2033784300,65400,65300,65400,65300,2
|
|
20230710,151300,2033653600,65300,65300,65300,65300,20
|
|
20230710,151200,2032347600,65300,65500,65500,65300,961
|
|
20230710,151100,1969509400,65500,65400,65500,65400,23
|
|
20230710,151000,1968004600,65400,65400,65500,65400,24
|
|
20230710,150900,1966433200,65400,65500,65500,65400,84
|
|
20230710,150800,1960932000,65400,65400,65400,65400,12
|
|
20230710,150700,1960147200,65500,65500,65500,65500,0
|
|
20230710,150600,1960147200,65500,65500,65500,65400,89
|
|
20230710,150500,1954318900,65400,65500,65500,65400,35
|
|
20230710,150400,1952029600,65500,65500,65500,65400,7
|
|
20230710,150300,1951571400,65400,65400,65500,65400,88
|
|
20230710,150200,1945814100,65400,65400,65400,65400,22
|
|
20230710,150100,1944375300,65500,65500,65500,65400,20
|
|
20230710,150000,1943067100,65400,65500,65500,65400,100
|
|
20230710,145900,1936526500,65500,65400,65500,65400,70
|
|
20230710,145800,1931947500,65500,65500,65500,65400,179
|
|
20230710,145700,1920237000,65500,65400,65500,65400,84
|
|
20230710,145600,1914736700,65500,65500,65500,65400,33
|
|
20230710,145500,1912576800,65500,65500,65500,65400,84
|
|
20230710,145400,1907078200,65400,65500,65500,65400,45
|
|
20230710,145300,1904132800,65400,65400,65500,65400,57
|
|
20230710,145200,1900403100,65500,65500,65500,65400,16
|
|
20230710,145100,1899355700,65400,65400,65500,65400,82
|
|
20230710,145000,1893989300,65400,65500,65500,65400,84
|
|
20230710,144900,1888493600,65500,65500,65500,65400,183
|
|
20230710,144800,1876509300,65400,65400,65500,65400,21
|
|
20230710,144700,1875134900,65400,65500,65500,65400,46
|
|
20230710,144600,1872124500,65400,65400,65500,65400,42
|
|
20230710,144500,1869376300,65500,65500,65500,65400,11
|
|
20230710,144400,1868655900,65400,65500,65500,65400,52
|
|
20230710,144300,1865253300,65400,65400,65500,65400,20
|
|
20230710,144200,1863944000,65500,65400,65500,65400,71
|
|
20230710,144100,1859299100,65400,65500,65500,65400,11
|
|
20230710,144000,1858578900,65500,65500,65500,65400,145
|
|
20230710,143900,1849092700,65500,65500,65500,65400,65
|
|
20230710,143800,1844838200,65500,65600,65600,65500,116
|
|
20230710,143700,1837238400,65500,65600,65600,65500,12
|
|
20230710,143600,1836451500,65600,65600,65600,65500,32
|
|
20230710,143500,1834353200,65500,65600,65600,65500,22
|
|
20230710,143400,1832910100,65600,65500,65600,65500,25
|
|
20230710,143300,1831270400,65600,65500,65700,65500,196
|
|
20230710,143200,1818419700,65400,65400,65600,65400,436
|
|
20230710,143100,1789890900,65400,65600,65600,65400,470
|
|
20230710,143000,1759113500,65500,65600,65600,65500,170
|
|
20230710,142900,1747977800,65600,65600,65600,65500,49
|
|
20230710,142800,1744766300,65600,65600,65600,65500,27
|
|
20230710,142700,1742995600,65500,65600,65600,65500,36
|
|
20230710,142600,1740635400,65600,65500,65600,65500,41
|
|
20230710,142500,1737948100,65600,65600,65600,65500,36
|
|
20230710,142400,1735586600,65600,65600,65600,65500,110
|
|
20230710,142300,1728374700,65500,65600,65600,65500,31
|
|
20230710,142200,1726341400,65600,65600,65600,65500,42
|
|
20230710,142100,1723588000,65600,65600,65600,65500,25
|
|
20230710,142000,1721948900,65500,65600,65600,65500,45
|
|
20230710,141900,1718997200,65600,65700,65700,65500,90
|
|
20230710,141800,1713092300,65700,65600,65700,65600,68
|
|
20230710,141700,1708628800,65700,65700,65700,65600,16
|
|
20230710,141600,1707577700,65700,65600,65700,65600,99
|
|
20230710,141500,1701081400,65600,65500,65600,65500,55
|
|
20230710,141400,1697473800,65500,65500,65600,65500,327
|
|
20230710,141300,1676026100,65600,65600,65600,65500,29
|
|
20230710,141200,1674124700,65600,65600,65600,65500,37
|
|
20230710,141100,1671698200,65600,65600,65600,65500,21
|
|
20230710,141000,1670321200,65600,65500,65600,65500,50
|
|
20230710,140900,1667043600,65500,65500,65600,65500,362
|
|
20230710,140800,1643308500,65400,65600,65600,65400,97
|
|
20230710,140700,1636953400,65500,65700,65700,65400,181
|
|
20230710,140600,1625079800,65600,65500,65700,65500,67
|
|
20230710,140500,1620683300,65600,65600,65700,65400,44
|
|
20230710,140400,1617800300,65400,65700,65700,65400,57
|
|
20230710,140300,1614065400,65600,65600,65600,65500,72
|
|
20230710,140200,1609343000,65500,65500,65600,65400,190
|
|
20230710,140100,1596888300,65500,65500,65600,65500,89
|
|
20230710,140000,1591056300,65500,65500,65600,65500,24
|
|
20230710,135900,1589482800,65600,65600,65600,65500,162
|
|
20230710,135800,1578857500,65600,65500,65600,65500,52
|
|
20230710,135700,1575450600,65600,65600,65600,65500,37
|
|
20230710,135600,1573025300,65500,65500,65600,65500,52
|
|
20230710,135500,1569617200,65500,65600,65600,65500,24
|
|
20230710,135400,1568044300,65500,65600,65700,65500,52
|
|
20230710,135300,1564632500,65400,65600,65600,65400,138
|
|
20230710,135200,1555590000,65500,65600,65700,65500,60
|
|
20230710,135100,1551658200,65500,65600,65700,65500,151
|
|
20230710,135000,1541755900,65600,65500,65600,65400,299
|
|
20230710,134900,1522152200,65400,65500,65600,65400,28
|
|
20230710,134800,1520318600,65500,65600,65700,65500,254
|
|
20230710,134700,1503657100,65600,65600,65700,65600,45
|
|
20230710,134600,1500704200,65600,65600,65700,65600,44
|
|
20230710,134500,1497815300,65700,65700,65700,65600,36
|
|
20230710,134400,1495452100,65600,65600,65700,65600,60
|
|
20230710,134300,1491513500,65600,65600,65700,65600,56
|
|
20230710,134200,1487838300,65700,65600,65700,65600,32
|
|
20230710,134100,1485738000,65600,65700,65700,65600,54
|
|
20230710,134000,1482193800,65700,65600,65700,65400,342
|
|
20230710,133900,1459795300,65700,65700,65700,65600,30
|
|
20230710,133800,1457825100,65600,65600,65800,65600,32
|
|
20230710,133700,1455723900,65800,65700,65800,65700,17
|
|
20230710,133600,1454606200,65800,65900,65900,65700,149
|
|
20230710,133500,1444802900,65900,65700,65900,65700,255
|
|
20230710,133400,1428036500,65700,65700,65700,65700,25
|
|
20230710,133300,1426394000,65700,65600,65700,65600,178
|
|
20230710,133200,1414716500,65600,65600,65600,65500,108
|
|
20230710,133100,1407639700,65500,65500,65600,65500,32
|
|
20230710,133000,1405542800,65500,65600,65600,65500,67
|
|
20230710,132900,1401151300,65500,65500,65600,65500,43
|
|
20230710,132800,1398333800,65600,65600,65600,65600,18
|
|
20230710,132700,1397153000,65600,65600,65600,65500,12
|
|
20230710,132600,1396365900,65500,65500,65600,65500,109
|
|
20230710,132500,1389226100,65500,65400,65500,65400,352
|
|
20230710,132400,1366170900,65400,65400,65500,65400,32
|
|
20230710,132300,1364076400,65400,65400,65500,65400,25
|
|
20230710,132200,1362441200,65400,65400,65500,65400,45
|
|
20230710,132100,1359497800,65500,65400,65500,65400,39
|
|
20230710,132000,1356946400,65400,65400,65500,65400,28
|
|
20230710,131900,1355114900,65400,65400,65500,65400,28
|
|
20230710,131800,1353282700,65500,65400,65500,65400,148
|
|
20230710,131700,1343593400,65400,65400,65500,65400,36
|
|
20230710,131600,1341238100,65400,65400,65500,65400,28
|
|
20230710,131500,1339406400,65400,65400,65500,65400,50
|
|
20230710,131400,1336135600,65500,65500,65500,65500,1
|
|
20230710,131300,1336070100,65400,65400,65400,65400,57
|
|
20230710,131200,1332342300,65400,65300,65400,65300,296
|
|
20230710,131100,1312986300,65300,65400,65400,65300,28
|
|
20230710,131000,1311156700,65400,65300,65400,65300,357
|
|
20230710,130900,1287843900,65400,65300,65400,65300,75
|
|
20230710,130800,1282942800,65300,65300,65500,65300,55
|
|
20230710,130700,1279347200,65300,65400,65500,65300,383
|
|
20230710,130600,1254299200,65400,65500,65500,65400,37
|
|
20230710,130500,1251878300,65400,65400,65400,65400,35
|
|
20230710,130400,1249589300,65500,65400,65500,65400,146
|
|
20230710,130300,1240034800,65400,65400,65400,65400,44
|
|
20230710,130200,1237157200,65500,65400,65500,65400,28
|
|
20230710,130100,1235323900,65400,65400,65500,65400,53
|
|
20230710,130000,1231857600,65400,65500,65500,65400,41
|
|
20230710,125900,1229175300,65400,65400,65500,65400,23
|
|
20230710,125800,1227670900,65400,65400,65400,65400,34
|
|
20230710,125700,1225447300,65500,65400,65500,65400,103
|
|
20230710,125600,1218710300,65500,65500,65500,65400,49
|
|
20230710,125500,1215505300,65500,65400,65500,65400,11
|
|
20230710,125400,1214785000,65500,65400,65500,65400,128
|
|
20230710,125300,1206401400,65400,65500,65600,65400,86
|
|
20230710,125200,1200773300,65500,65500,65600,65500,40
|
|
20230710,125100,1198152800,65500,65600,65600,65500,14
|
|
20230710,125000,1197234500,65600,65600,65600,65600,34
|
|
20230710,124900,1195004100,65600,65700,65800,65600,122
|
|
20230710,124800,1186999300,65700,65600,65700,65600,154
|
|
20230710,124700,1176891800,65600,65400,65600,65400,784
|
|
20230710,124600,1125521300,65500,65500,65500,65400,93
|
|
20230710,124500,1119432800,65400,65400,65400,65400,41
|
|
20230710,124400,1116751400,65500,65400,65500,65400,107
|
|
20230710,124300,1109752100,65400,65500,65500,65400,262
|
|
20230710,124200,1092592100,65400,65400,65500,65400,29
|
|
20230710,124100,1090694400,65400,65400,65500,65400,24
|
|
20230710,124000,1089124700,65400,65400,65500,65400,35
|
|
20230710,123900,1086834700,65400,65400,65500,65400,62
|
|
20230710,123800,1082779700,65400,65400,65500,65400,26
|
|
20230710,123700,1081078600,65400,65400,65400,65400,83
|
|
20230710,123600,1075650400,65400,65600,65600,65400,79
|
|
20230710,123500,1070475600,65500,65700,65700,65500,1008
|
|
20230710,123400,1004294600,65800,65700,65800,65700,19
|
|
20230710,123300,1003045500,65800,65800,65800,65800,8
|
|
20230710,123200,1002519100,65800,65700,65800,65700,15
|
|
20230710,123100,1001533100,65800,65800,65800,65800,16
|
|
20230710,123000,1000480300,65700,65800,65800,65700,27
|
|
20230710,122900,998705300,65800,65700,65800,65700,21
|
|
20230710,122800,997324600,65800,65800,65800,65800,1
|
|
20230710,122700,997258800,65800,65700,65800,65700,14
|
|
20230710,122600,996338200,65700,65700,65700,65700,41
|
|
20230710,122500,993644500,65700,65800,65900,65700,340
|
|
20230710,122400,971272100,65900,65900,65900,65900,8
|
|
20230710,122300,970744900,65800,65800,65800,65800,9
|
|
20230710,122200,970152700,65900,65800,65900,65800,42
|
|
20230710,122100,967388100,65800,65800,65800,65800,24
|
|
20230710,122000,965808900,65900,65800,65900,65800,31
|
|
20230710,121900,963768100,65900,65900,65900,65900,3
|
|
20230710,121800,963570400,65800,65900,65900,65800,33
|
|
20230710,121700,961398200,65800,65900,65900,65800,26
|
|
20230710,121600,959687300,65900,65900,65900,65800,11
|
|
20230710,121500,958962600,65900,65900,65900,65900,258
|
|
20230710,121400,941960400,65900,66000,66100,65900,27
|
|
20230710,121300,940177800,66000,66000,66000,66000,148
|
|
20230710,121200,930409800,66100,66100,66100,66100,17
|
|
20230710,121100,929286100,66000,66000,66000,66000,39
|
|
20230710,121000,926712100,66100,66100,66100,66100,0
|
|
20230710,120900,926712100,66100,66100,66200,66000,125
|
|
20230710,120800,918449500,66200,66200,66200,66200,11
|
|
20230710,120700,917721300,66200,66100,66200,66100,25
|
|
20230710,120600,916068000,66100,66100,66100,66100,10
|
|
20230710,120500,915407000,66200,66200,66200,66200,10
|
|
20230710,120400,914745000,66200,66200,66200,66200,3
|
|
20230710,120300,914546400,66100,66200,66200,66100,17
|
|
20230710,120200,913421900,66100,66100,66200,66100,39
|
|
20230710,120100,910843700,66200,66200,66200,66200,8
|
|
20230710,120000,910314100,66200,66100,66200,66100,27
|
|
20230710,115900,908529200,66100,66200,66200,66100,12
|
|
20230710,115800,907735800,66200,66100,66200,66100,25
|
|
20230710,115700,906082500,66100,66100,66100,66100,9
|
|
20230710,115600,905487600,66200,66200,66200,66200,9
|
|
20230710,115500,904891800,66200,66200,66200,66200,3
|
|
20230710,115400,904693200,66100,66100,66200,66100,52
|
|
20230710,115300,901255200,66100,66100,66100,66100,1
|
|
20230710,115200,901189100,66100,66000,66100,66000,122
|
|
20230710,115100,893128100,66000,66000,66000,66000,10
|
|
20230710,115000,892468100,66100,66000,66100,66000,19
|
|
20230710,114900,891212400,66100,66100,66100,66100,3
|
|
20230710,114800,891014100,66100,66000,66100,66000,18
|
|
20230710,114700,889825900,66100,66100,66100,66100,8
|
|
20230710,114600,889297100,66100,66000,66100,66000,30
|
|
20230710,114500,887315100,66100,66100,66100,66100,23
|
|
20230710,114400,885794800,66100,66000,66100,66000,3
|
|
20230710,114300,885596700,66000,66100,66100,66000,304
|
|
20230710,114200,865532200,66100,66100,66100,66100,92
|
|
20230710,114100,859451000,66100,66100,66100,66100,138
|
|
20230710,114000,850329200,66100,66000,66100,66000,12
|
|
20230710,113900,849537000,66100,66100,66100,66100,27
|
|
20230710,113800,847752300,66100,66100,66100,66100,22
|
|
20230710,113700,846298100,66100,66100,66200,66100,34
|
|
20230710,113600,844049900,66200,66100,66200,66100,35
|
|
20230710,113500,841733000,66200,66200,66200,66200,4
|
|
20230710,113400,841468200,66200,66200,66200,66200,381
|
|
20230710,113300,816246000,66300,66200,66300,66200,64
|
|
20230710,113200,812008800,66300,66200,66300,66200,26
|
|
20230710,113100,810285200,66300,66300,66300,66200,26
|
|
20230710,113000,808562200,66300,66300,66300,66200,24
|
|
20230710,112900,806971700,66300,66300,66300,66300,8
|
|
20230710,112800,806441300,66200,66300,66300,66200,40
|
|
20230710,112700,803790200,66300,66300,66300,66200,26
|
|
20230710,112600,802067000,66300,66300,66300,66200,45
|
|
20230710,112500,799085000,66300,66300,66300,66200,51
|
|
20230710,112400,795704700,66300,66300,66300,66300,4
|
|
20230710,112300,795439500,66300,66300,66300,66200,17
|
|
20230710,112200,794312500,66300,66300,66300,66200,16
|
|
20230710,112100,793252500,66200,66300,66300,66200,30
|
|
20230710,112000,791263700,66300,66200,66300,66200,17
|
|
20230710,111900,790137900,66300,66300,66300,66300,33
|
|
20230710,111800,787950000,66300,66300,66300,66200,46
|
|
20230710,111700,784900400,66300,66300,66300,66200,39
|
|
20230710,111600,782315500,66300,66300,66300,66200,6
|
|
20230710,111500,781917900,66300,66300,66300,66300,28
|
|
20230710,111400,780061500,66300,66300,66300,66200,34
|
|
20230710,111300,777808300,66300,66300,66300,66200,15
|
|
20230710,111200,776813900,66200,66200,66300,66200,199
|
|
20230710,111100,763639400,66300,66300,66300,66200,13
|
|
20230710,111000,762778400,66300,66200,66300,66200,52
|
|
20230710,110900,759335600,66200,66200,66200,66100,39
|
|
20230710,110800,756754000,66200,66100,66200,66100,20
|
|
20230710,110700,755430900,66100,66200,66200,66100,32
|
|
20230710,110600,753312800,66200,66200,66200,66200,108
|
|
20230710,110500,746163200,66200,66200,66200,66100,21
|
|
20230710,110400,744774500,66200,66200,66200,66200,8
|
|
20230710,110300,744244900,66200,66100,66200,66100,121
|
|
20230710,110200,736246700,66100,66100,66200,66100,377
|
|
20230710,110100,711322600,66100,66100,66100,66100,1
|
|
20230710,110000,711256500,66000,66000,66100,66000,51
|
|
20230710,105900,707890100,66100,66000,66100,66000,37
|
|
20230710,105800,705445300,66100,66100,66100,66100,2
|
|
20230710,105700,705313100,66100,66000,66100,66000,19
|
|
20230710,105600,704058100,66100,66100,66100,66100,2
|
|
20230710,105500,703925900,66100,66000,66100,66000,19
|
|
20230710,105400,702670300,66100,66000,66100,66000,10
|
|
20230710,105300,702010100,66000,66100,66100,66000,46
|
|
20230710,105200,698969700,66100,66100,66100,66100,8
|
|
20230710,105100,698440900,66100,66100,66100,66000,20
|
|
20230710,105000,697120000,66100,66100,66100,66000,61
|
|
20230710,104900,693088100,66100,66100,66100,66100,11
|
|
20230710,104800,692361000,66000,66000,66000,66000,9
|
|
20230710,104700,691767000,66100,66000,66100,66000,167
|
|
20230710,104600,680743300,66000,66100,66100,66000,9
|
|
20230710,104500,680148500,66100,66000,66100,66000,15
|
|
20230710,104400,679158000,66100,66100,66100,66100,16
|
|
20230710,104300,678100400,66100,66000,66100,66000,3
|
|
20230710,104200,677902300,66100,66100,66100,66000,21
|
|
20230710,104100,676515000,66100,66100,66100,66000,6
|
|
20230710,104000,676118600,66100,66100,66100,66100,14
|
|
20230710,103900,675193200,66000,66100,66100,66000,14
|
|
20230710,103800,674268700,66000,66100,66100,66000,34
|
|
20230710,103700,672023900,66100,66100,66100,66100,2
|
|
20230710,103600,671891700,66000,66000,66000,66000,9
|
|
20230710,103500,671297700,66100,66100,66100,66100,92
|
|
20230710,103400,665216500,66100,66200,66300,66100,196
|
|
20230710,103300,652242700,66200,66300,66300,66200,104
|
|
20230710,103200,645356700,66200,66300,66300,66200,5
|
|
20230710,103100,645025400,66300,66200,66300,66200,16
|
|
20230710,103000,643965400,66200,66200,66200,66200,81
|
|
20230710,102900,638603200,66200,66200,66200,66200,14
|
|
20230710,102800,637676400,66100,66100,66100,66100,2
|
|
20230710,102700,637544200,66100,66200,66200,66100,38
|
|
20230710,102600,635031300,66100,66100,66100,66100,102
|
|
20230710,102500,628289100,66100,66100,66100,66000,8
|
|
20230710,102400,627760400,66100,66100,66100,66100,12
|
|
20230710,102300,626967200,66100,66100,66100,66100,8
|
|
20230710,102200,626438400,66200,66100,66200,66000,93
|
|
20230710,102100,620290400,66100,66100,66200,66100,27
|
|
20230710,102000,618505600,66100,66100,66100,66100,55
|
|
20230710,101900,614870100,66200,66200,66200,66200,2
|
|
20230710,101800,614737700,66100,66200,66200,66100,2
|
|
20230710,101700,614605400,66200,66000,66200,65900,357
|
|
20230710,101600,591035700,66000,65900,66000,65900,47
|
|
20230710,101500,587937000,65900,65900,65900,65800,7
|
|
20230710,101400,587475900,65900,65800,65900,65800,63
|
|
20230710,101300,583325500,65800,65700,65800,65700,236
|
|
20230710,101200,567814400,65700,65800,65900,65700,202
|
|
20230710,101100,554524700,65800,65800,65900,65800,59
|
|
20230710,101000,550641800,65900,65900,65900,65900,72
|
|
20230710,100900,545897000,65900,66100,66100,65900,198
|
|
20230710,100800,532835600,66000,66000,66000,66000,2
|
|
20230710,100700,532703600,66100,66200,66200,66100,19
|
|
20230710,100600,531446700,66100,66100,66100,66100,186
|
|
20230710,100500,519152100,66200,66200,66200,66200,184
|
|
20230710,100400,506971300,66200,66200,66200,66200,2
|
|
20230710,100300,506838900,66300,66300,66300,66200,42
|
|
20230710,100200,504054500,66300,66300,66300,66300,3
|
|
20230710,100100,503855600,66300,66200,66300,66200,4
|
|
20230710,100000,503590600,66200,66200,66300,66100,130
|
|
20230710,095900,494984500,66200,66200,66200,66100,28
|
|
20230710,095800,493131500,66200,66100,66200,66100,14
|
|
20230710,095700,492205300,66200,66200,66200,66200,1
|
|
20230710,095600,492139100,66200,66300,66400,66100,217
|
|
20230710,095500,477768600,66300,66300,66300,66300,143
|
|
20230710,095400,468287700,66300,66300,66300,66300,18
|
|
20230710,095300,467094300,66300,66300,66300,66300,33
|
|
20230710,095200,464906400,66300,66200,66300,66200,21
|
|
20230710,095100,463514200,66200,66200,66200,66200,82
|
|
20230710,095000,458085800,66200,66200,66200,66200,40
|
|
20230710,094900,455437800,66200,66300,66300,66100,437
|
|
20230710,094800,426543200,66200,66200,66200,66200,101
|
|
20230710,094700,419857000,66300,66300,66300,66300,8
|
|
20230710,094600,419326600,66200,66200,66200,66200,50
|
|
20230710,094500,416016600,66300,66000,66300,66000,379
|
|
20230710,094400,390938000,66000,66000,66000,66000,2
|
|
20230710,094300,390806000,66000,66000,66000,66000,19
|
|
20230710,094200,389552000,66000,65900,66000,65900,30
|
|
20230710,094100,387574600,65900,65900,66000,65900,26
|
|
20230710,094000,385860200,65800,65800,65800,65800,5
|
|
20230710,093900,385531200,65900,65900,65900,65900,2
|
|
20230710,093800,385399400,65900,65900,65900,65900,1
|
|
20230710,093700,385333500,65700,65900,65900,65600,255
|
|
20230710,093600,368549600,66000,66000,66000,65900,26
|
|
20230710,093500,366834500,66000,65900,66000,65900,7
|
|
20230710,093400,366372900,65900,65500,65900,65500,134
|
|
20230710,093300,357558400,65500,65500,65500,65500,1
|
|
20230710,093200,357492900,65500,65800,65800,65500,308
|
|
20230710,093100,337308700,65800,65700,65800,65700,51
|
|
20230710,093000,333957900,65600,65300,65600,65200,175
|
|
20230710,092900,322516000,65200,65600,65600,65200,410
|
|
20230710,092800,295691900,65600,65600,65600,65600,2
|
|
20230710,092700,295560700,65600,65600,65600,65600,2
|
|
20230710,092600,295429500,65600,65700,65700,65600,82
|
|
20230710,092500,290045100,65700,65700,65800,65700,16
|
|
20230710,092400,288993600,65700,65800,65800,65700,159
|
|
20230710,092300,278540400,65800,65900,65900,65800,121
|
|
20230710,092200,270576500,65900,66000,66000,65900,33
|
|
20230710,092100,268401600,66000,66000,66000,66000,63
|
|
20230710,092000,264243600,65900,66000,66000,65900,229
|
|
20230710,091900,249140900,66100,66100,66100,66100,0
|
|
20230710,091800,249140900,66100,66200,66200,66100,51
|
|
20230710,091700,245769500,66200,66200,66200,66200,24
|
|
20230710,091600,244180700,66200,66300,66300,66200,9
|
|
20230710,091500,243584100,66300,66000,66300,66000,23
|
|
20230710,091400,242063200,66300,66000,66300,66000,155
|
|
20230710,091300,231824900,66000,66000,66000,65800,122
|
|
20230710,091200,223776400,66200,66200,66200,66100,133
|
|
20230710,091100,214972300,66200,66400,66400,66200,81
|
|
20230710,091000,209604700,66400,66300,66400,66200,366
|
|
20230710,090900,185326400,66400,66300,66400,66300,19
|
|
20230710,090800,184066600,66300,66100,66300,66100,535
|
|
20230710,090700,148629600,66100,65900,66100,65600,128
|
|
20230710,090600,140177000,66100,66200,66200,65300,1175
|
|
20230710,090500,62950700,66100,66200,66300,66100,25
|
|
20230710,090400,61294700,66300,66200,66300,66100,212
|
|
20230710,090300,47246100,66100,66100,66200,66100,90
|
|
20230710,090200,41295800,66000,66100,66100,65900,383
|
|
20230710,090100,16005300,65900,66500,66500,65900,31
|
|
20230710,090000,13952200,66500,66100,66500,65900,199
|