583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184000,5019210300,65200,65200,65200,65200,5844
|
|
20230711,183900,5019210300,65200,65200,65200,65200,0
|
|
20230711,183800,5019210300,65200,65200,65200,65200,0
|
|
20230711,183700,5019210300,65200,65200,65200,65200,0
|
|
20230711,183600,5019210300,65200,65200,65200,65200,0
|
|
20230711,183500,5019210300,65200,65200,65200,65200,0
|
|
20230711,183400,5019210300,65200,65200,65200,65200,0
|
|
20230711,183300,5019210300,65200,65200,65200,65200,0
|
|
20230711,183200,5019210300,65200,65200,65200,65200,0
|
|
20230711,183100,5019210300,65200,65200,65200,65200,0
|
|
20230711,183000,5019210300,65200,65200,65200,65200,0
|
|
20230711,182900,5019210300,65200,65200,65200,65200,0
|
|
20230711,182800,5019210300,65200,65200,65200,65200,0
|
|
20230711,182700,5019210300,65200,65200,65200,65200,0
|
|
20230711,182600,5019210300,65200,65200,65200,65200,0
|
|
20230711,182500,5019210300,65200,65200,65200,65200,0
|
|
20230711,182400,5019210300,65200,65200,65200,65200,0
|
|
20230711,182300,5019210300,65200,65200,65200,65200,0
|
|
20230711,182200,5019210300,65200,65200,65200,65200,0
|
|
20230711,182100,5019210300,65200,65200,65200,65200,0
|
|
20230711,182000,5019210300,65200,65200,65200,65200,0
|
|
20230711,181900,5019210300,65200,65200,65200,65200,0
|
|
20230711,181800,5019210300,65200,65200,65200,65200,0
|
|
20230711,181700,5019210300,65200,65200,65200,65200,0
|
|
20230711,181600,5019210300,65200,65200,65200,65200,0
|
|
20230711,181500,5019210300,65200,65200,65200,65200,0
|
|
20230711,181400,5019210300,65200,65200,65200,65200,0
|
|
20230711,181300,5019210300,65200,65200,65200,65200,0
|
|
20230711,181200,5019210300,65200,65200,65200,65200,0
|
|
20230711,181100,5019210300,65200,65200,65200,65200,0
|
|
20230711,181000,5019210300,65200,65200,65200,65200,5844
|
|
20230711,180900,5019210300,65200,65200,65200,65200,0
|
|
20230711,180800,5019210300,65200,65200,65200,65200,0
|
|
20230711,180700,5019210300,65200,65200,65200,65200,0
|
|
20230711,180600,5019210300,65200,65200,65200,65200,0
|
|
20230711,180500,5019210300,65200,65200,65200,65200,0
|
|
20230711,180400,5019210300,65200,65200,65200,65200,0
|
|
20230711,180300,5019210300,65200,65200,65200,65200,0
|
|
20230711,180200,5019210300,65200,65200,65200,65200,0
|
|
20230711,180100,5019210300,65200,65200,65200,65200,0
|
|
20230711,180000,5019210300,65200,65200,65200,65200,0
|
|
20230711,175900,5019210300,65200,65200,65200,65200,0
|
|
20230711,175800,5019210300,65200,65200,65200,65200,0
|
|
20230711,175700,5019210300,65200,65200,65200,65200,0
|
|
20230711,175600,5019210300,65200,65200,65200,65200,0
|
|
20230711,175500,5019210300,65200,65200,65200,65200,0
|
|
20230711,175400,5019210300,65200,65200,65200,65200,0
|
|
20230711,175300,5019210300,65200,65200,65200,65200,0
|
|
20230711,175200,5019210300,65200,65200,65200,65200,0
|
|
20230711,175100,5019210300,65200,65200,65200,65200,0
|
|
20230711,175000,5019210300,65200,65200,65200,65200,0
|
|
20230711,174900,5019210300,65200,65200,65200,65200,0
|
|
20230711,174800,5019210300,65200,65200,65200,65200,0
|
|
20230711,174700,5019210300,65200,65200,65200,65200,0
|
|
20230711,174600,5019210300,65200,65200,65200,65200,0
|
|
20230711,174500,5019210300,65200,65200,65200,65200,0
|
|
20230711,174400,5019210300,65200,65200,65200,65200,0
|
|
20230711,174300,5019210300,65200,65200,65200,65200,0
|
|
20230711,174200,5019210300,65200,65200,65200,65200,0
|
|
20230711,174100,5019210300,65200,65200,65200,65200,0
|
|
20230711,174000,5019210300,65200,65200,65200,65200,5844
|
|
20230711,173900,5019210300,65200,65200,65200,65200,0
|
|
20230711,173800,5019210300,65200,65200,65200,65200,0
|
|
20230711,173700,5019210300,65200,65200,65200,65200,0
|
|
20230711,173600,5019210300,65200,65200,65200,65200,0
|
|
20230711,173500,5019210300,65200,65200,65200,65200,0
|
|
20230711,173400,5019210300,65200,65200,65200,65200,0
|
|
20230711,173300,5019210300,65200,65200,65200,65200,0
|
|
20230711,173200,5019210300,65200,65200,65200,65200,0
|
|
20230711,173100,5019210300,65200,65200,65200,65200,0
|
|
20230711,173000,5019210300,65200,65200,65200,65200,0
|
|
20230711,172900,5019210300,65200,65200,65200,65200,0
|
|
20230711,172800,5019210300,65200,65200,65200,65200,0
|
|
20230711,172700,5019210300,65200,65200,65200,65200,0
|
|
20230711,172600,5019210300,65200,65200,65200,65200,0
|
|
20230711,172500,5019210300,65200,65200,65200,65200,0
|
|
20230711,172400,5019210300,65200,65200,65200,65200,0
|
|
20230711,172300,5019210300,65200,65200,65200,65200,0
|
|
20230711,172200,5019210300,65200,65200,65200,65200,0
|
|
20230711,172100,5019210300,65200,65200,65200,65200,0
|
|
20230711,172000,5019210300,65200,65200,65200,65200,0
|
|
20230711,171900,5019210300,65200,65200,65200,65200,0
|
|
20230711,171800,5019210300,65200,65200,65200,65200,0
|
|
20230711,171700,5019210300,65200,65200,65200,65200,0
|
|
20230711,171600,5019210300,65200,65200,65200,65200,0
|
|
20230711,171500,5019210300,65200,65200,65200,65200,0
|
|
20230711,171400,5019210300,65200,65200,65200,65200,0
|
|
20230711,171300,5019210300,65200,65200,65200,65200,0
|
|
20230711,171200,5019210300,65200,65200,65200,65200,0
|
|
20230711,171100,5019210300,65200,65200,65200,65200,0
|
|
20230711,171000,5019210300,65200,65200,65200,65200,5844
|
|
20230711,170900,5019210300,65200,65200,65200,65200,0
|
|
20230711,170800,5019210300,65200,65200,65200,65200,0
|
|
20230711,170700,5019210300,65200,65200,65200,65200,0
|
|
20230711,170600,5019210300,65200,65200,65200,65200,0
|
|
20230711,170500,5019210300,65200,65200,65200,65200,0
|
|
20230711,170400,5019210300,65200,65200,65200,65200,0
|
|
20230711,170300,5019210300,65200,65200,65200,65200,0
|
|
20230711,170200,5019210300,65200,65200,65200,65200,0
|
|
20230711,170100,5019210300,65200,65200,65200,65200,0
|
|
20230711,170000,5019210300,65200,65200,65200,65200,0
|
|
20230711,165900,5019210300,65200,65200,65200,65200,0
|
|
20230711,165800,5019210300,65200,65200,65200,65200,0
|
|
20230711,165700,5019210300,65200,65200,65200,65200,0
|
|
20230711,165600,5019210300,65200,65200,65200,65200,0
|
|
20230711,165500,5019210300,65200,65200,65200,65200,0
|
|
20230711,165400,5019210300,65200,65200,65200,65200,0
|
|
20230711,165300,5019210300,65200,65200,65200,65200,0
|
|
20230711,165200,5019210300,65200,65200,65200,65200,0
|
|
20230711,165100,5019210300,65200,65200,65200,65200,0
|
|
20230711,165000,5019210300,65200,65200,65200,65200,0
|
|
20230711,164900,5019210300,65200,65200,65200,65200,0
|
|
20230711,164800,5019210300,65200,65200,65200,65200,0
|
|
20230711,164700,5019210300,65200,65200,65200,65200,0
|
|
20230711,164600,5019210300,65200,65200,65200,65200,0
|
|
20230711,164500,5019210300,65200,65200,65200,65200,0
|
|
20230711,164400,5019210300,65200,65200,65200,65200,0
|
|
20230711,164300,5019210300,65200,65200,65200,65200,0
|
|
20230711,164200,5019210300,65200,65200,65200,65200,0
|
|
20230711,164100,5019210300,65200,65200,65200,65200,0
|
|
20230711,164000,5019210300,65200,65200,65200,65200,5844
|
|
20230711,163900,5019210300,65200,65200,65200,65200,0
|
|
20230711,163800,5019210300,65200,65200,65200,65200,0
|
|
20230711,163700,5019210300,65200,65200,65200,65200,0
|
|
20230711,163600,5019210300,65200,65200,65200,65200,0
|
|
20230711,163500,5019210300,65200,65200,65200,65200,0
|
|
20230711,163400,5019210300,65200,65200,65200,65200,0
|
|
20230711,163300,5019210300,65200,65200,65200,65200,0
|
|
20230711,163200,5019210300,65200,65200,65200,65200,0
|
|
20230711,163100,5019210300,65200,65200,65200,65200,0
|
|
20230711,163000,5019210300,65200,65200,65200,65200,0
|
|
20230711,162900,5019210300,65200,65200,65200,65200,0
|
|
20230711,162800,5019210300,65200,65200,65200,65200,0
|
|
20230711,162700,5019210300,65200,65200,65200,65200,0
|
|
20230711,162600,5019210300,65200,65200,65200,65200,0
|
|
20230711,162500,5019210300,65200,65200,65200,65200,0
|
|
20230711,162400,5019210300,65200,65200,65200,65200,0
|
|
20230711,162300,5019210300,65200,65200,65200,65200,0
|
|
20230711,162200,5019210300,65200,65200,65200,65200,0
|
|
20230711,162100,5019210300,65200,65200,65200,65200,0
|
|
20230711,162000,5019210300,65200,65200,65200,65200,0
|
|
20230711,161900,5019210300,65200,65200,65200,65200,0
|
|
20230711,161800,5019210300,65200,65200,65200,65200,0
|
|
20230711,161700,5019210300,65200,65200,65200,65200,0
|
|
20230711,161600,5019210300,65200,65200,65200,65200,0
|
|
20230711,161500,5019210300,65200,65200,65200,65200,0
|
|
20230711,161400,5019210300,65200,65200,65200,65200,0
|
|
20230711,161300,5019210300,65200,65200,65200,65200,0
|
|
20230711,161200,5019210300,65200,65200,65200,65200,0
|
|
20230711,161100,5019210300,65200,65200,65200,65200,0
|
|
20230711,161000,5019210300,65200,65200,65200,65200,5844
|
|
20230711,160900,5019210300,65200,65200,65200,65200,0
|
|
20230711,160800,5019210300,65200,65200,65200,65200,0
|
|
20230711,160700,5019210300,65200,65200,65200,65200,0
|
|
20230711,160600,5019210300,65200,65200,65200,65200,0
|
|
20230711,160500,5019210300,65200,65200,65200,65200,0
|
|
20230711,160400,5019210300,65200,65200,65200,65200,0
|
|
20230711,160300,5019210300,65200,65200,65200,65200,0
|
|
20230711,160200,5019210300,65200,65200,65200,65200,0
|
|
20230711,160100,5019210300,65200,65200,65200,65200,0
|
|
20230711,160000,5019210300,65200,65200,65200,65200,0
|
|
20230711,155900,5019210300,65200,65200,65200,65200,0
|
|
20230711,155800,5019210300,65200,65200,65200,65200,0
|
|
20230711,155700,5019210300,65200,65200,65200,65200,0
|
|
20230711,155600,5019210300,65200,65200,65200,65200,0
|
|
20230711,155500,5019210300,65200,65200,65200,65200,0
|
|
20230711,155400,5019210300,65200,65200,65200,65200,0
|
|
20230711,155300,5019210300,65200,65200,65200,65200,0
|
|
20230711,155200,5019210300,65200,65200,65200,65200,0
|
|
20230711,155100,5019210300,65200,65200,65200,65200,0
|
|
20230711,155000,5019210300,65200,65200,65200,65200,0
|
|
20230711,154900,5019210300,65200,65200,65200,65200,0
|
|
20230711,154800,5019210300,65200,65200,65200,65200,0
|
|
20230711,154700,5019210300,65200,65200,65200,65200,0
|
|
20230711,154600,5019210300,65200,65200,65200,65200,0
|
|
20230711,154500,5019210300,65200,65200,65200,65200,0
|
|
20230711,154400,5019210300,65200,65200,65200,65200,0
|
|
20230711,154300,5019210300,65200,65200,65200,65200,0
|
|
20230711,154200,5019210300,65200,65200,65200,65200,0
|
|
20230711,154100,5019210300,65200,65200,65200,65200,0
|
|
20230711,154000,5019210300,65200,65200,65200,65200,5844
|
|
20230711,153900,5019210300,65200,65200,65200,65200,0
|
|
20230711,153800,5019210300,65200,65200,65200,65200,0
|
|
20230711,153700,5019210300,65200,65200,65200,65200,0
|
|
20230711,153600,5019210300,65200,65200,65200,65200,0
|
|
20230711,153500,5019210300,65200,65200,65200,65200,0
|
|
20230711,153400,5019210300,65200,65200,65200,65200,0
|
|
20230711,153300,5019210300,65200,65200,65200,65200,0
|
|
20230711,153200,5019210300,65200,65200,65200,65200,0
|
|
20230711,153100,5019210300,65200,65200,65200,65200,0
|
|
20230711,153000,5019210300,65200,65200,65200,65200,5844
|
|
20230711,152900,4638181500,65200,65200,65200,65200,0
|
|
20230711,152800,4638181500,65200,65200,65200,65200,0
|
|
20230711,152700,4638181500,65200,65200,65200,65200,0
|
|
20230711,152600,4638181500,65200,65200,65200,65200,0
|
|
20230711,152500,4638181500,65200,65200,65200,65200,0
|
|
20230711,152400,4638181500,65200,65200,65200,65200,0
|
|
20230711,152300,4638181500,65200,65200,65200,65200,0
|
|
20230711,152200,4638181500,65200,65200,65200,65200,0
|
|
20230711,152100,4638181500,65200,65200,65200,65200,0
|
|
20230711,152000,4638181500,65200,65200,65200,65200,0
|
|
20230711,151900,4638181500,65200,65200,65200,65100,279
|
|
20230711,151800,4619991200,65200,65200,65200,65100,166
|
|
20230711,151700,4609168100,65200,65200,65200,65100,200
|
|
20230711,151600,4596128200,65200,65200,65200,65200,208
|
|
20230711,151500,4582566600,65200,65100,65200,65100,125
|
|
20230711,151400,4574419100,65200,65200,65200,65200,22
|
|
20230711,151300,4572984700,65200,65200,65200,65200,16
|
|
20230711,151200,4571941500,65100,65100,65100,65100,5
|
|
20230711,151100,4571616000,65200,65100,65200,65000,85
|
|
20230711,151000,4566079000,65100,65000,65100,65000,837
|
|
20230711,150900,4511590400,65100,65000,65100,65000,1663
|
|
20230711,150800,4403343900,65000,65100,65100,65000,43
|
|
20230711,150700,4400547300,65000,65100,65100,65000,94
|
|
20230711,150600,4394436600,65100,65000,65100,65000,52
|
|
20230711,150500,4391055000,65100,65000,65100,65000,569
|
|
20230711,150400,4354069000,65000,65100,65100,65000,186
|
|
20230711,150300,4341978400,65100,65000,65100,65000,27
|
|
20230711,150200,4340221700,65100,65100,65100,65000,100
|
|
20230711,150100,4333718800,65000,65000,65000,65000,2
|
|
20230711,150000,4333588800,65100,65000,65100,65000,203
|
|
20230711,145900,4320380300,65000,65100,65100,65000,369
|
|
20230711,145800,4296371000,65100,65000,65100,65000,37
|
|
20230711,145700,4293965400,65100,65000,65100,65000,104
|
|
20230711,145600,4287204700,65100,65000,65100,65000,287
|
|
20230711,145500,4268523100,65000,65100,65100,65000,171
|
|
20230711,145400,4257396900,65000,65000,65100,65000,130
|
|
20230711,145300,4248945700,65000,65100,65100,65000,352
|
|
20230711,145200,4226038400,65000,65100,65100,65000,41
|
|
20230711,145100,4223370200,65000,65000,65100,65000,255
|
|
20230711,145000,4206783000,65000,65100,65100,65000,32
|
|
20230711,144900,4204702200,65000,65100,65100,65000,139
|
|
20230711,144800,4195663200,65000,65000,65100,65000,153
|
|
20230711,144700,4185704600,65100,65000,65100,65000,91
|
|
20230711,144600,4179788400,65100,65100,65100,65000,122
|
|
20230711,144500,4171856800,65000,65000,65100,65000,98
|
|
20230711,144400,4165485400,65100,65000,65100,65000,70
|
|
20230711,144300,4160934600,65000,65000,65100,65000,214
|
|
20230711,144200,4147022700,65000,65000,65100,65000,438
|
|
20230711,144100,4118551300,65000,65100,65100,65000,117
|
|
20230711,144000,4110945500,65000,65000,65100,65000,57
|
|
20230711,143900,4107239400,65000,65000,65100,65000,86
|
|
20230711,143800,4101648900,65000,65100,65200,65000,557
|
|
20230711,143700,4065387800,65100,65200,65200,65100,248
|
|
20230711,143600,4049230000,65200,65100,65200,65100,68
|
|
20230711,143500,4044800100,65100,65200,65200,65100,107
|
|
20230711,143400,4037833300,65200,65200,65200,65100,71
|
|
20230711,143300,4033209300,65100,65200,65200,65100,155
|
|
20230711,143200,4023118300,65100,65100,65200,65100,53
|
|
20230711,143100,4019667100,65100,65200,65200,65100,70
|
|
20230711,143000,4015108200,65100,65200,65200,65100,122
|
|
20230711,142900,4007165500,65100,65100,65200,65100,195
|
|
20230711,142800,3994470500,65100,65100,65100,65000,266
|
|
20230711,142700,3977156600,65100,65100,65200,65100,202
|
|
20230711,142600,3963996300,65100,65200,65200,65100,218
|
|
20230711,142500,3949786000,65200,65100,65200,65100,129
|
|
20230711,142400,3941385600,65100,65100,65200,65100,336
|
|
20230711,142300,3919481800,65100,65000,65100,65000,109
|
|
20230711,142200,3912386100,65100,65100,65100,65000,241
|
|
20230711,142100,3896705900,65000,65000,65100,65000,37
|
|
20230711,142000,3894300500,65100,64900,65100,64900,187
|
|
20230711,141900,3882150000,64900,65000,65000,64900,199
|
|
20230711,141800,3869224400,65000,64900,65000,64900,171
|
|
20230711,141700,3858116800,64900,65100,65100,64900,487
|
|
20230711,141600,3826473400,65100,65000,65100,65000,40
|
|
20230711,141500,3823870700,65000,65100,65100,65000,66
|
|
20230711,141400,3819580500,65100,65000,65100,65000,220
|
|
20230711,141300,3805267100,65000,65100,65100,65000,69
|
|
20230711,141200,3800779600,65000,64800,65000,64800,951
|
|
20230711,141100,3739012000,64800,64900,65000,64800,388
|
|
20230711,141000,3713843300,64900,65000,65000,64900,396
|
|
20230711,140900,3688142000,64900,64900,65000,64900,270
|
|
20230711,140800,3670605700,64900,64900,65000,64900,62
|
|
20230711,140700,3666579900,64900,65000,65000,64900,76
|
|
20230711,140600,3661645700,64900,65000,65000,64900,119
|
|
20230711,140500,3653920000,64900,65000,65000,64900,66
|
|
20230711,140400,3649633000,64900,64900,65000,64900,94
|
|
20230711,140300,3643530600,64900,64900,65000,64900,207
|
|
20230711,140200,3630087800,64900,65000,65000,64900,268
|
|
20230711,140100,3612670200,65000,65100,65200,65000,458
|
|
20230711,140000,3582867900,65100,65100,65200,65100,30
|
|
20230711,135900,3580913700,65100,65100,65200,65100,150
|
|
20230711,135800,3571148300,65100,65100,65200,65100,266
|
|
20230711,135700,3553817400,65100,65200,65200,65100,20
|
|
20230711,135600,3552514600,65200,65100,65200,65100,39
|
|
20230711,135500,3549974900,65100,65200,65200,65100,112
|
|
20230711,135400,3542682300,65200,65200,65200,65100,70
|
|
20230711,135300,3538124200,65100,65100,65200,65100,128
|
|
20230711,135200,3529789300,65100,65100,65200,65100,59
|
|
20230711,135100,3525947300,65100,65200,65200,65100,446
|
|
20230711,135000,3496872800,65200,65200,65300,65200,98
|
|
20230711,134900,3490482800,65200,65300,65300,65200,54
|
|
20230711,134800,3486959400,65200,65200,65300,65200,45
|
|
20230711,134700,3484025000,65200,65200,65300,65200,265
|
|
20230711,134600,3466741100,65100,65000,65100,65000,134
|
|
20230711,134500,3458017800,65100,65100,65100,65000,70
|
|
20230711,134400,3453462500,65100,65000,65100,65000,296
|
|
20230711,134300,3434193800,65000,65100,65100,65000,249
|
|
20230711,134200,3417989500,65100,65000,65100,65000,173
|
|
20230711,134100,3406743600,65000,65000,65100,65000,26
|
|
20230711,134000,3405053200,65000,65000,65100,65000,55
|
|
20230711,133900,3401475700,65100,65000,65100,65000,170
|
|
20230711,133800,3390424800,65000,65000,65100,65000,261
|
|
20230711,133700,3373445500,65000,65100,65200,65000,260
|
|
20230711,133600,3356519500,65100,65000,65200,65000,117
|
|
20230711,133500,3348901800,65000,65000,65000,64900,89
|
|
20230711,133400,3343118400,65000,64900,65000,64800,947
|
|
20230711,133300,3281656900,64800,64900,64900,64700,1005
|
|
20230711,133200,3216522200,64800,64800,64900,64800,30
|
|
20230711,133100,3214577800,64800,64800,64900,64800,250
|
|
20230711,133000,3198375600,64900,64800,64900,64800,132
|
|
20230711,132900,3189821500,64800,64900,64900,64800,330
|
|
20230711,132800,3168435100,64800,64800,64900,64800,38
|
|
20230711,132700,3165971500,64800,64800,64900,64800,110
|
|
20230711,132600,3158842900,64900,64800,64900,64800,178
|
|
20230711,132500,3147307200,64900,64900,64900,64800,54
|
|
20230711,132400,3143805600,64900,64800,64900,64800,95
|
|
20230711,132300,3137647900,64800,64800,64900,64800,166
|
|
20230711,132200,3126889900,64900,64900,64900,64900,32
|
|
20230711,132100,3124813100,64800,64800,64900,64800,129
|
|
20230711,132000,3116453300,64800,64800,64900,64800,61
|
|
20230711,131900,3112499200,64800,64900,64900,64800,145
|
|
20230711,131800,3103090300,64900,64900,64900,64800,146
|
|
20230711,131700,3093628300,64900,64900,64900,64800,35
|
|
20230711,131600,3091359400,64800,64800,64900,64800,180
|
|
20230711,131500,3079682200,64800,64800,64900,64800,119
|
|
20230711,131400,3071969900,64900,64800,64900,64800,96
|
|
20230711,131300,3065744600,64800,64900,64900,64800,146
|
|
20230711,131200,3056281100,64900,64800,64900,64800,70
|
|
20230711,131100,3051743300,64800,64900,64900,64800,363
|
|
20230711,131000,3028188000,64700,64800,64900,64700,208
|
|
20230711,130900,3014709300,64900,64900,65000,64900,65
|
|
20230711,130800,3010490100,65000,64900,65000,64900,137
|
|
20230711,130700,3001597800,64900,64900,65000,64900,178
|
|
20230711,130600,2990043500,65000,65000,65000,64900,55
|
|
20230711,130500,2986473100,65000,64900,65000,64900,250
|
|
20230711,130400,2970247300,64900,64900,65000,64900,69
|
|
20230711,130300,2965767300,64900,64900,65000,64900,43
|
|
20230711,130200,2962976000,64900,64900,65000,64900,155
|
|
20230711,130100,2952915300,65000,64900,65000,64900,35
|
|
20230711,130000,2950642600,64900,64900,65000,64900,34
|
|
20230711,125900,2948435000,64900,65000,65000,64900,330
|
|
20230711,125800,2927000000,64900,64900,65100,64900,35
|
|
20230711,125700,2924725200,65000,65000,65100,65000,184
|
|
20230711,125600,2912764400,65000,64900,65100,64900,35
|
|
20230711,125500,2910489300,64900,65000,65100,64900,58
|
|
20230711,125400,2906718100,65100,65000,65100,65000,372
|
|
20230711,125300,2882516000,65000,65000,65100,65000,73
|
|
20230711,125200,2877769700,65000,65000,65100,65000,54
|
|
20230711,125100,2874258900,65000,65000,65100,65000,318
|
|
20230711,125000,2853588100,65100,65100,65100,65000,10
|
|
20230711,124900,2852937200,65100,65100,65200,65100,428
|
|
20230711,124800,2825064000,65100,65100,65200,65100,158
|
|
20230711,124700,2814764600,65100,65200,65200,65100,81
|
|
20230711,124600,2809485100,65300,65300,65300,65200,130
|
|
20230711,124500,2801007500,65300,65200,65300,65200,190
|
|
20230711,124400,2788606700,65200,65200,65300,65200,221
|
|
20230711,124300,2774186600,65300,65200,65300,65200,113
|
|
20230711,124200,2766817700,65200,65200,65300,65200,25
|
|
20230711,124100,2765186900,65300,65300,65400,65200,111
|
|
20230711,124000,2757939200,65300,65200,65300,65200,188
|
|
20230711,123900,2745664400,65300,65200,65300,65200,45
|
|
20230711,123800,2742729600,65200,65200,65300,65200,143
|
|
20230711,123700,2733405100,65200,65300,65300,65200,142
|
|
20230711,123600,2724133900,65200,65200,65300,65200,188
|
|
20230711,123500,2711876200,65200,65300,65300,65200,27
|
|
20230711,123400,2710114900,65300,65100,65300,65100,189
|
|
20230711,123300,2697796200,65100,65100,65200,65000,166
|
|
20230711,123200,2686989000,65100,65100,65200,65000,143
|
|
20230711,123100,2677677500,65200,65100,65200,65100,261
|
|
20230711,123000,2660667100,65000,65100,65100,65000,241
|
|
20230711,122900,2644989200,65000,65000,65100,65000,97
|
|
20230711,122800,2638678100,65000,65000,65100,64900,153
|
|
20230711,122700,2628732600,64900,64900,65000,64900,141
|
|
20230711,122600,2619570000,64900,64900,65000,64900,40
|
|
20230711,122500,2616972000,65000,65100,65100,64900,116
|
|
20230711,122400,2609431800,65000,65000,65100,65000,25
|
|
20230711,122300,2607805900,65100,65000,65100,64900,275
|
|
20230711,122200,2589931700,65000,64900,65000,64900,456
|
|
20230711,122100,2560337200,65000,65000,65000,64800,217
|
|
20230711,122000,2546238700,65000,65100,65100,64900,326
|
|
20230711,121900,2525033200,65100,65100,65200,65100,66
|
|
20230711,121800,2520734900,65100,65100,65200,65100,71
|
|
20230711,121700,2516112300,65000,64900,65100,64900,228
|
|
20230711,121600,2501299500,64900,64900,65000,64800,391
|
|
20230711,121500,2475923700,64900,65000,65000,64900,217
|
|
20230711,121400,2461822600,65000,65000,65000,64900,161
|
|
20230711,121300,2451368300,65000,65000,65100,65000,51
|
|
20230711,121200,2448051400,65000,64900,65000,64900,322
|
|
20230711,121100,2427133200,64900,64900,65000,64900,191
|
|
20230711,121000,2414736900,65000,64900,65000,64900,61
|
|
20230711,120900,2410774100,64900,65000,65000,64900,287
|
|
20230711,120800,2392130400,65000,65000,65100,65000,31
|
|
20230711,120700,2390114500,65000,64900,65000,64900,214
|
|
20230711,120600,2376209500,64900,65000,65000,64900,154
|
|
20230711,120500,2366208700,65000,64900,65000,64900,62
|
|
20230711,120400,2362183700,64900,64900,65000,64800,261
|
|
20230711,120300,2345239600,64900,64900,65000,64900,21
|
|
20230711,120200,2343876300,64900,64900,65000,64900,74
|
|
20230711,120100,2339072500,64900,64900,64900,64800,278
|
|
20230711,120000,2321041100,64800,64900,64900,64800,77
|
|
20230711,115900,2316050500,64800,64800,64900,64700,2276
|
|
20230711,115800,2168765600,64800,64800,64900,64700,232
|
|
20230711,115700,2153725000,64700,64800,64900,64700,274
|
|
20230711,115600,2135971600,64900,64800,64900,64800,172
|
|
20230711,115500,2124824800,64800,64800,64900,64800,67
|
|
20230711,115400,2120480000,64900,64900,65000,64800,85
|
|
20230711,115300,2114967500,64900,64900,65000,64900,144
|
|
20230711,115200,2105621500,64900,64800,64900,64800,64
|
|
20230711,115100,2101470400,65000,64800,65000,64800,46
|
|
20230711,115000,2098487000,64800,64800,64900,64800,705
|
|
20230711,114900,2052741800,64700,64800,64900,64700,188
|
|
20230711,114800,2040551400,64800,64800,64900,64800,185
|
|
20230711,114700,2028563000,64900,64800,64900,64800,184
|
|
20230711,114600,2016627100,64900,64800,64900,64800,81
|
|
20230711,114500,2011376200,64900,64800,64900,64800,152
|
|
20230711,114400,2001525700,64800,64800,64900,64800,61
|
|
20230711,114300,1997570300,64800,64800,64900,64800,192
|
|
20230711,114200,1985126800,64800,64800,64900,64800,147
|
|
20230711,114100,1975599700,64900,64900,64900,64800,102
|
|
20230711,114000,1968989200,64800,64800,64900,64800,160
|
|
20230711,113900,1958618500,64800,64800,64900,64800,204
|
|
20230711,113800,1945387200,64900,64800,64900,64800,61
|
|
20230711,113700,1941433600,64800,64800,64900,64800,142
|
|
20230711,113600,1932230500,64900,64800,64900,64800,40
|
|
20230711,113500,1929637100,64800,64800,64900,64800,99
|
|
20230711,113400,1923221500,64900,64800,64900,64800,141
|
|
20230711,113300,1914082900,64800,64900,64900,64800,79
|
|
20230711,113200,1908962700,64800,64800,64900,64800,151
|
|
20230711,113100,1899177000,64800,64800,64900,64700,846
|
|
20230711,113000,1844356400,64800,64800,64800,64700,452
|
|
20230711,112900,1815069600,64900,64800,64900,64800,166
|
|
20230711,112800,1804311200,64800,64800,64900,64800,53
|
|
20230711,112700,1800875500,64800,64800,64900,64800,80
|
|
20230711,112600,1795690200,64800,64800,64900,64800,144
|
|
20230711,112500,1786358600,64900,64800,64900,64800,63
|
|
20230711,112400,1782274000,64800,64800,64900,64800,209
|
|
20230711,112300,1768727500,64900,64800,64900,64800,52
|
|
20230711,112200,1765356900,64800,64900,64900,64800,130
|
|
20230711,112100,1756926000,64800,64900,65000,64800,38
|
|
20230711,112000,1754462500,65000,64900,65000,64900,313
|
|
20230711,111900,1734147600,64900,64900,65000,64800,160
|
|
20230711,111800,1723763500,65000,64900,65000,64900,137
|
|
20230711,111700,1714870600,64900,64800,65000,64800,160
|
|
20230711,111600,1704486200,64900,64800,64900,64800,158
|
|
20230711,111500,1694245800,64800,64800,64900,64800,65
|
|
20230711,111400,1690031100,64900,64800,64900,64700,179
|
|
20230711,111300,1678431700,64700,64800,64900,64700,298
|
|
20230711,111200,1659122600,64800,64700,64800,64700,112
|
|
20230711,111100,1651873600,64800,64700,64800,64700,130
|
|
20230711,111000,1643453400,64700,64700,64800,64700,178
|
|
20230711,110900,1631931800,64700,64700,64800,64700,56
|
|
20230711,110800,1628307400,64700,64700,64800,64700,179
|
|
20230711,110700,1616724500,64700,64700,64800,64700,112
|
|
20230711,110600,1609469600,64700,64700,64800,64700,184
|
|
20230711,110500,1597551000,64800,64700,64800,64700,149
|
|
20230711,110400,1587908200,64700,64700,64800,64700,124
|
|
20230711,110300,1579876800,64800,64800,64800,64700,155
|
|
20230711,110200,1569842800,64700,64800,64800,64700,133
|
|
20230711,110100,1561235700,64700,64700,64800,64700,97
|
|
20230711,110000,1554957000,64700,64700,64800,64600,295
|
|
20230711,105900,1535867300,64800,64800,65000,64800,43
|
|
20230711,105800,1533080100,64800,64700,65000,64700,92
|
|
20230711,105700,1527117600,64800,64700,64800,64700,412
|
|
20230711,105600,1500437900,64700,64700,64800,64700,68
|
|
20230711,105500,1496036300,64700,64600,64700,64600,224
|
|
20230711,105400,1481544900,64700,64600,64700,64600,181
|
|
20230711,105300,1469851400,64600,64600,64700,64600,92
|
|
20230711,105200,1463905700,64600,64600,64700,64500,192
|
|
20230711,105100,1451502100,64600,64600,64700,64500,215
|
|
20230711,105000,1437613000,64600,64500,64600,64500,57
|
|
20230711,104900,1433934600,64500,64500,64600,64400,257
|
|
20230711,104800,1417354100,64500,64500,64600,64500,42
|
|
20230711,104700,1414644100,64600,64500,64800,64400,1448
|
|
20230711,104600,1321116500,64500,64400,64500,64400,256
|
|
20230711,104500,1304617300,64500,64400,64500,64400,355
|
|
20230711,104400,1281729600,64400,64500,64500,64300,576
|
|
20230711,104300,1244620800,64400,64400,64500,64400,590
|
|
20230711,104200,1206584200,64400,64500,64500,64400,906
|
|
20230711,104100,1148187900,64500,64500,64600,64500,174
|
|
20230711,104000,1136964400,64500,64500,64600,64500,151
|
|
20230711,103900,1127222700,64600,64500,64600,64500,87
|
|
20230711,103800,1121609100,64500,64500,64600,64500,305
|
|
20230711,103700,1101935300,64500,64500,64600,64500,589
|
|
20230711,103600,1063943100,64500,64600,64600,64500,341
|
|
20230711,103500,1041925900,64600,64600,64600,64500,570
|
|
20230711,103400,1005118700,64600,64700,64800,64500,932
|
|
20230711,103300,944903800,64700,64800,64900,64700,641
|
|
20230711,103200,903406400,64800,64800,64800,64800,168
|
|
20230711,103100,892520000,64900,64700,64900,64700,549
|
|
20230711,103000,856941900,64700,64800,64800,64700,71
|
|
20230711,102900,852346800,64700,64700,64800,64700,45
|
|
20230711,102800,849434400,64700,64700,64800,64700,129
|
|
20230711,102700,841087000,64700,64700,64800,64700,147
|
|
20230711,102600,831565700,64700,64800,64900,64700,187
|
|
20230711,102500,819442700,64900,64800,64900,64800,69
|
|
20230711,102400,814969500,64800,64700,64800,64700,311
|
|
20230711,102300,794820700,64800,64700,64800,64700,223
|
|
20230711,102200,780372300,64700,64800,64800,64700,53
|
|
20230711,102100,776941400,64700,64700,64800,64700,371
|
|
20230711,102000,752907800,64700,64600,64800,64600,649
|
|
20230711,101900,710919300,64700,65000,65000,64700,1152
|
|
20230711,101800,636176000,65000,65000,65100,65000,49
|
|
20230711,101700,632990100,65000,65000,65100,65000,83
|
|
20230711,101600,627594400,65000,65200,65200,65000,351
|
|
20230711,101500,604726800,65200,65200,65300,65100,350
|
|
20230711,101400,581892200,65200,65100,65200,65100,255
|
|
20230711,101300,565279200,65100,65200,65200,65100,119
|
|
20230711,101200,557529700,65200,65100,65200,65100,223
|
|
20230711,101100,542995900,65100,65300,65300,65100,713
|
|
20230711,101000,496496900,65200,65200,65300,65200,58
|
|
20230711,100900,492714000,65200,65200,65300,65200,283
|
|
20230711,100800,474260600,65200,65200,65300,65200,43
|
|
20230711,100700,471455500,65200,65300,65400,65200,91
|
|
20230711,100600,465511000,65300,65400,65400,65300,508
|
|
20230711,100500,432317500,65400,65500,65500,65400,34
|
|
20230711,100400,430093300,65400,65400,65500,65400,134
|
|
20230711,100300,421323100,65400,65500,65500,65400,34
|
|
20230711,100200,419096200,65600,65600,65600,65500,114
|
|
20230711,100100,411628100,65500,65600,65700,65500,120
|
|
20230711,100000,403757600,65600,65500,65700,65500,79
|
|
20230711,095900,398575700,65500,65500,65500,65500,40
|
|
20230711,095800,395955700,65600,65500,65600,65500,31
|
|
20230711,095700,393923600,65500,65600,65600,65500,32
|
|
20230711,095600,391826100,65600,65600,65600,65500,71
|
|
20230711,095500,387173200,65600,65600,65700,65600,29
|
|
20230711,095400,385269600,65500,65600,65700,65500,188
|
|
20230711,095300,372929800,65500,65600,65700,65500,224
|
|
20230711,095200,358219700,65600,65500,65700,65500,112
|
|
20230711,095100,350872000,65400,65500,65600,65400,200
|
|
20230711,095000,337764900,65600,65700,65700,65500,157
|
|
20230711,094900,327465000,65700,65600,65800,65600,80
|
|
20230711,094800,322209300,65600,65600,65700,65600,100
|
|
20230711,094700,315640500,65700,65700,65800,65700,82
|
|
20230711,094600,310253000,65800,65700,65800,65700,94
|
|
20230711,094500,304068300,65800,65800,65800,65700,66
|
|
20230711,094400,299728200,65900,65900,66000,65800,69
|
|
20230711,094300,295181200,65900,66000,66000,65900,68
|
|
20230711,094200,290698700,65900,66000,66000,65900,26
|
|
20230711,094100,288983100,66000,66000,66000,65900,23
|
|
20230711,094000,287466100,66000,65900,66000,65800,67
|
|
20230711,093900,283048100,65800,65700,65900,65700,122
|
|
20230711,093800,275009400,65800,65800,65900,65700,90
|
|
20230711,093700,269087700,65900,65800,65900,65800,25
|
|
20230711,093600,267440500,65700,65800,65900,65700,209
|
|
20230711,093500,253686400,65900,66000,66000,65800,94
|
|
20230711,093400,247491500,65900,65900,65900,65800,138
|
|
20230711,093300,238397600,65800,65800,65900,65800,19
|
|
20230711,093200,237146800,65800,65900,65900,65800,7
|
|
20230711,093100,236686000,65900,65700,65900,65700,104
|
|
20230711,093000,229845900,65900,65800,65900,65700,24
|
|
20230711,092900,228266000,65900,65900,65900,65800,49
|
|
20230711,092800,225040000,65800,65800,65900,65700,223
|
|
20230711,092700,210366600,65800,65700,65900,65700,166
|
|
20230711,092600,199443900,65800,65700,65800,65700,13
|
|
20230711,092500,198589500,65800,65700,65800,65700,74
|
|
20230711,092400,193720700,65800,65800,65800,65700,12
|
|
20230711,092300,192931500,65700,65800,65800,65700,33
|
|
20230711,092200,190763100,65800,65700,65800,65700,16
|
|
20230711,092100,189710800,65700,65700,65800,65700,16
|
|
20230711,092000,188658400,65700,65800,65800,65700,15
|
|
20230711,091900,187672100,65700,65700,65800,65700,16
|
|
20230711,091800,186619500,65700,65700,65800,65700,74
|
|
20230711,091700,181756700,65700,65800,65800,65700,70
|
|
20230711,091600,177151200,65900,65700,65900,65600,143
|
|
20230711,091500,167749300,65700,65700,65700,65600,22
|
|
20230711,091400,166305400,65600,65500,65600,65300,521
|
|
20230711,091300,132250100,65600,65600,65700,65600,87
|
|
20230711,091200,126542500,65700,65800,65800,65700,556
|
|
20230711,091100,89992900,65800,65800,65900,65800,43
|
|
20230711,091000,87160400,65900,65800,65900,65800,15
|
|
20230711,090900,86172800,65800,65700,65900,65700,89
|
|
20230711,090800,80312600,65800,65900,65900,65700,116
|
|
20230711,090700,72676800,65800,65700,65900,65700,61
|
|
20230711,090600,68661700,65600,65500,65900,65400,39
|
|
20230711,090500,66104400,65400,65500,65800,65400,62
|
|
20230711,090400,62034400,65500,65500,65500,65400,79
|
|
20230711,090300,56860300,65500,65600,65700,65500,83
|
|
20230711,090200,51416700,65600,65400,65900,65400,446
|
|
20230711,090100,22199100,65300,65400,65400,65100,212
|
|
20230711,090000,8369000,65300,65400,65400,65300,128
|