583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184000,3987478600,67400,67400,67400,67400,1303
|
|
20230718,183900,3987478600,67400,67400,67400,67400,0
|
|
20230718,183800,3987478600,67400,67400,67400,67400,0
|
|
20230718,183700,3987478600,67400,67400,67400,67400,0
|
|
20230718,183600,3987478600,67400,67400,67400,67400,0
|
|
20230718,183500,3987478600,67400,67400,67400,67400,0
|
|
20230718,183400,3987478600,67400,67400,67400,67400,0
|
|
20230718,183300,3987478600,67400,67400,67400,67400,0
|
|
20230718,183200,3987478600,67400,67400,67400,67400,0
|
|
20230718,183100,3987478600,67400,67400,67400,67400,0
|
|
20230718,183000,3987478600,67400,67400,67400,67400,0
|
|
20230718,182900,3987478600,67400,67400,67400,67400,0
|
|
20230718,182800,3987478600,67400,67400,67400,67400,0
|
|
20230718,182700,3987478600,67400,67400,67400,67400,0
|
|
20230718,182600,3987478600,67400,67400,67400,67400,0
|
|
20230718,182500,3987478600,67400,67400,67400,67400,0
|
|
20230718,182400,3987478600,67400,67400,67400,67400,0
|
|
20230718,182300,3987478600,67400,67400,67400,67400,0
|
|
20230718,182200,3987478600,67400,67400,67400,67400,0
|
|
20230718,182100,3987478600,67400,67400,67400,67400,0
|
|
20230718,182000,3987478600,67400,67400,67400,67400,0
|
|
20230718,181900,3987478600,67400,67400,67400,67400,0
|
|
20230718,181800,3987478600,67400,67400,67400,67400,0
|
|
20230718,181700,3987478600,67400,67400,67400,67400,0
|
|
20230718,181600,3987478600,67400,67400,67400,67400,0
|
|
20230718,181500,3987478600,67400,67400,67400,67400,0
|
|
20230718,181400,3987478600,67400,67400,67400,67400,0
|
|
20230718,181300,3987478600,67400,67400,67400,67400,0
|
|
20230718,181200,3987478600,67400,67400,67400,67400,0
|
|
20230718,181100,3987478600,67400,67400,67400,67400,0
|
|
20230718,181000,3987478600,67400,67400,67400,67400,1303
|
|
20230718,180900,3987478600,67400,67400,67400,67400,0
|
|
20230718,180800,3987478600,67400,67400,67400,67400,0
|
|
20230718,180700,3987478600,67400,67400,67400,67400,0
|
|
20230718,180600,3987478600,67400,67400,67400,67400,0
|
|
20230718,180500,3987478600,67400,67400,67400,67400,0
|
|
20230718,180400,3987478600,67400,67400,67400,67400,0
|
|
20230718,180300,3987478600,67400,67400,67400,67400,0
|
|
20230718,180200,3987478600,67400,67400,67400,67400,0
|
|
20230718,180100,3987478600,67400,67400,67400,67400,0
|
|
20230718,180000,3987478600,67400,67400,67400,67400,0
|
|
20230718,175900,3987478600,67400,67400,67400,67400,0
|
|
20230718,175800,3987478600,67400,67400,67400,67400,0
|
|
20230718,175700,3987478600,67400,67400,67400,67400,0
|
|
20230718,175600,3987478600,67400,67400,67400,67400,0
|
|
20230718,175500,3987478600,67400,67400,67400,67400,0
|
|
20230718,175400,3987478600,67400,67400,67400,67400,0
|
|
20230718,175300,3987478600,67400,67400,67400,67400,0
|
|
20230718,175200,3987478600,67400,67400,67400,67400,0
|
|
20230718,175100,3987478600,67400,67400,67400,67400,0
|
|
20230718,175000,3987478600,67400,67400,67400,67400,0
|
|
20230718,174900,3987478600,67400,67400,67400,67400,0
|
|
20230718,174800,3987478600,67400,67400,67400,67400,0
|
|
20230718,174700,3987478600,67400,67400,67400,67400,0
|
|
20230718,174600,3987478600,67400,67400,67400,67400,0
|
|
20230718,174500,3987478600,67400,67400,67400,67400,0
|
|
20230718,174400,3987478600,67400,67400,67400,67400,0
|
|
20230718,174300,3987478600,67400,67400,67400,67400,0
|
|
20230718,174200,3987478600,67400,67400,67400,67400,0
|
|
20230718,174100,3987478600,67400,67400,67400,67400,0
|
|
20230718,174000,3987478600,67400,67400,67400,67400,1303
|
|
20230718,173900,3987478600,67400,67400,67400,67400,0
|
|
20230718,173800,3987478600,67400,67400,67400,67400,0
|
|
20230718,173700,3987478600,67400,67400,67400,67400,0
|
|
20230718,173600,3987478600,67400,67400,67400,67400,0
|
|
20230718,173500,3987478600,67400,67400,67400,67400,0
|
|
20230718,173400,3987478600,67400,67400,67400,67400,0
|
|
20230718,173300,3987478600,67400,67400,67400,67400,0
|
|
20230718,173200,3987478600,67400,67400,67400,67400,0
|
|
20230718,173100,3987478600,67400,67400,67400,67400,0
|
|
20230718,173000,3987478600,67400,67400,67400,67400,0
|
|
20230718,172900,3987478600,67400,67400,67400,67400,0
|
|
20230718,172800,3987478600,67400,67400,67400,67400,0
|
|
20230718,172700,3987478600,67400,67400,67400,67400,0
|
|
20230718,172600,3987478600,67400,67400,67400,67400,0
|
|
20230718,172500,3987478600,67400,67400,67400,67400,0
|
|
20230718,172400,3987478600,67400,67400,67400,67400,0
|
|
20230718,172300,3987478600,67400,67400,67400,67400,0
|
|
20230718,172200,3987478600,67400,67400,67400,67400,0
|
|
20230718,172100,3987478600,67400,67400,67400,67400,0
|
|
20230718,172000,3987478600,67400,67400,67400,67400,0
|
|
20230718,171900,3987478600,67400,67400,67400,67400,0
|
|
20230718,171800,3987478600,67400,67400,67400,67400,0
|
|
20230718,171700,3987478600,67400,67400,67400,67400,0
|
|
20230718,171600,3987478600,67400,67400,67400,67400,0
|
|
20230718,171500,3987478600,67400,67400,67400,67400,0
|
|
20230718,171400,3987478600,67400,67400,67400,67400,0
|
|
20230718,171300,3987478600,67400,67400,67400,67400,0
|
|
20230718,171200,3987478600,67400,67400,67400,67400,0
|
|
20230718,171100,3987478600,67400,67400,67400,67400,0
|
|
20230718,171000,3987478600,67400,67400,67400,67400,1303
|
|
20230718,170900,3987478600,67400,67400,67400,67400,0
|
|
20230718,170800,3987478600,67400,67400,67400,67400,0
|
|
20230718,170700,3987478600,67400,67400,67400,67400,0
|
|
20230718,170600,3987478600,67400,67400,67400,67400,0
|
|
20230718,170500,3987478600,67400,67400,67400,67400,0
|
|
20230718,170400,3987478600,67400,67400,67400,67400,0
|
|
20230718,170300,3987478600,67400,67400,67400,67400,0
|
|
20230718,170200,3987478600,67400,67400,67400,67400,0
|
|
20230718,170100,3987478600,67400,67400,67400,67400,0
|
|
20230718,170000,3987478600,67400,67400,67400,67400,0
|
|
20230718,165900,3987478600,67400,67400,67400,67400,0
|
|
20230718,165800,3987478600,67400,67400,67400,67400,0
|
|
20230718,165700,3987478600,67400,67400,67400,67400,0
|
|
20230718,165600,3987478600,67400,67400,67400,67400,0
|
|
20230718,165500,3987478600,67400,67400,67400,67400,0
|
|
20230718,165400,3987478600,67400,67400,67400,67400,0
|
|
20230718,165300,3987478600,67400,67400,67400,67400,0
|
|
20230718,165200,3987478600,67400,67400,67400,67400,0
|
|
20230718,165100,3987478600,67400,67400,67400,67400,0
|
|
20230718,165000,3987478600,67400,67400,67400,67400,0
|
|
20230718,164900,3987478600,67400,67400,67400,67400,0
|
|
20230718,164800,3987478600,67400,67400,67400,67400,0
|
|
20230718,164700,3987478600,67400,67400,67400,67400,0
|
|
20230718,164600,3987478600,67400,67400,67400,67400,0
|
|
20230718,164500,3987478600,67400,67400,67400,67400,0
|
|
20230718,164400,3987478600,67400,67400,67400,67400,0
|
|
20230718,164300,3987478600,67400,67400,67400,67400,0
|
|
20230718,164200,3987478600,67400,67400,67400,67400,0
|
|
20230718,164100,3987478600,67400,67400,67400,67400,0
|
|
20230718,164000,3987478600,67400,67400,67400,67400,1303
|
|
20230718,163900,3987478600,67400,67400,67400,67400,0
|
|
20230718,163800,3987478600,67400,67400,67400,67400,0
|
|
20230718,163700,3987478600,67400,67400,67400,67400,0
|
|
20230718,163600,3987478600,67400,67400,67400,67400,0
|
|
20230718,163500,3987478600,67400,67400,67400,67400,0
|
|
20230718,163400,3987478600,67400,67400,67400,67400,0
|
|
20230718,163300,3987478600,67400,67400,67400,67400,0
|
|
20230718,163200,3987478600,67400,67400,67400,67400,0
|
|
20230718,163100,3987478600,67400,67400,67400,67400,0
|
|
20230718,163000,3987478600,67400,67400,67400,67400,0
|
|
20230718,162900,3987478600,67400,67400,67400,67400,0
|
|
20230718,162800,3987478600,67400,67400,67400,67400,0
|
|
20230718,162700,3987478600,67400,67400,67400,67400,0
|
|
20230718,162600,3987478600,67400,67400,67400,67400,0
|
|
20230718,162500,3987478600,67400,67400,67400,67400,0
|
|
20230718,162400,3987478600,67400,67400,67400,67400,0
|
|
20230718,162300,3987478600,67400,67400,67400,67400,0
|
|
20230718,162200,3987478600,67400,67400,67400,67400,0
|
|
20230718,162100,3987478600,67400,67400,67400,67400,0
|
|
20230718,162000,3987478600,67400,67400,67400,67400,0
|
|
20230718,161900,3987478600,67400,67400,67400,67400,0
|
|
20230718,161800,3987478600,67400,67400,67400,67400,0
|
|
20230718,161700,3987478600,67400,67400,67400,67400,0
|
|
20230718,161600,3987478600,67400,67400,67400,67400,0
|
|
20230718,161500,3987478600,67400,67400,67400,67400,0
|
|
20230718,161400,3987478600,67400,67400,67400,67400,0
|
|
20230718,161300,3987478600,67400,67400,67400,67400,0
|
|
20230718,161200,3987478600,67400,67400,67400,67400,0
|
|
20230718,161100,3987478600,67400,67400,67400,67400,0
|
|
20230718,161000,3987478600,67400,67400,67400,67400,1303
|
|
20230718,160900,3987478600,67400,67400,67400,67400,0
|
|
20230718,160800,3987478600,67400,67400,67400,67400,0
|
|
20230718,160700,3987478600,67400,67400,67400,67400,0
|
|
20230718,160600,3987478600,67400,67400,67400,67400,0
|
|
20230718,160500,3987478600,67400,67400,67400,67400,0
|
|
20230718,160400,3987478600,67400,67400,67400,67400,0
|
|
20230718,160300,3987478600,67400,67400,67400,67400,0
|
|
20230718,160200,3987478600,67400,67400,67400,67400,0
|
|
20230718,160100,3987478600,67400,67400,67400,67400,0
|
|
20230718,160000,3987478600,67400,67400,67400,67400,0
|
|
20230718,155900,3987478600,67400,67400,67400,67400,0
|
|
20230718,155800,3987478600,67400,67400,67400,67400,0
|
|
20230718,155700,3987478600,67400,67400,67400,67400,0
|
|
20230718,155600,3987478600,67400,67400,67400,67400,0
|
|
20230718,155500,3987478600,67400,67400,67400,67400,0
|
|
20230718,155400,3987478600,67400,67400,67400,67400,0
|
|
20230718,155300,3987478600,67400,67400,67400,67400,0
|
|
20230718,155200,3987478600,67400,67400,67400,67400,0
|
|
20230718,155100,3987478600,67400,67400,67400,67400,0
|
|
20230718,155000,3987478600,67400,67400,67400,67400,0
|
|
20230718,154900,3987478600,67400,67400,67400,67400,0
|
|
20230718,154800,3987478600,67400,67400,67400,67400,0
|
|
20230718,154700,3987478600,67400,67400,67400,67400,0
|
|
20230718,154600,3987478600,67400,67400,67400,67400,0
|
|
20230718,154500,3987478600,67400,67400,67400,67400,0
|
|
20230718,154400,3987478600,67400,67400,67400,67400,0
|
|
20230718,154300,3987478600,67400,67400,67400,67400,0
|
|
20230718,154200,3987478600,67400,67400,67400,67400,0
|
|
20230718,154100,3987478600,67400,67400,67400,67400,0
|
|
20230718,154000,3987478600,67400,67400,67400,67400,1303
|
|
20230718,153900,3987478600,67400,67400,67400,67400,0
|
|
20230718,153800,3987478600,67400,67400,67400,67400,0
|
|
20230718,153700,3987478600,67400,67400,67400,67400,0
|
|
20230718,153600,3987478600,67400,67400,67400,67400,0
|
|
20230718,153500,3987478600,67400,67400,67400,67400,0
|
|
20230718,153400,3987478600,67400,67400,67400,67400,0
|
|
20230718,153300,3987478600,67400,67400,67400,67400,0
|
|
20230718,153200,3987478600,67400,67400,67400,67400,0
|
|
20230718,153100,3987478600,67400,67400,67400,67400,0
|
|
20230718,153000,3987478600,67400,67400,67400,67400,1303
|
|
20230718,152900,3899656400,67500,67500,67500,67500,0
|
|
20230718,152800,3899656400,67500,67500,67500,67500,0
|
|
20230718,152700,3899656400,67500,67500,67500,67500,0
|
|
20230718,152600,3899656400,67500,67500,67500,67500,0
|
|
20230718,152500,3899656400,67500,67500,67500,67500,0
|
|
20230718,152400,3899656400,67500,67500,67500,67500,0
|
|
20230718,152300,3899656400,67500,67500,67500,67500,0
|
|
20230718,152200,3899656400,67500,67500,67500,67500,0
|
|
20230718,152100,3899656400,67500,67500,67500,67500,0
|
|
20230718,152000,3899656400,67500,67500,67500,67500,0
|
|
20230718,151900,3899656400,67500,67500,67500,67400,141
|
|
20230718,151800,3890142400,67400,67500,67500,67400,38
|
|
20230718,151700,3887577800,67500,67400,67500,67400,311
|
|
20230718,151600,3866607700,67500,67400,67500,67400,528
|
|
20230718,151500,3831016900,67500,67500,67500,67400,22
|
|
20230718,151400,3829532200,67400,67500,67500,67400,262
|
|
20230718,151300,3811870700,67500,67500,67500,67400,21
|
|
20230718,151200,3810454100,67500,67400,67500,67400,83
|
|
20230718,151100,3804854700,67500,67400,67500,67400,81
|
|
20230718,151000,3799392700,67400,67400,67500,67400,339
|
|
20230718,150900,3776543500,67500,67400,67500,67400,14
|
|
20230718,150800,3775598600,67500,67500,67500,67400,113
|
|
20230718,150700,3767981100,67500,67400,67500,67400,79
|
|
20230718,150600,3762652100,67400,67500,67500,67400,473
|
|
20230718,150500,3730769900,67500,67500,67500,67500,24
|
|
20230718,150400,3729149900,67500,67400,67500,67400,30
|
|
20230718,150300,3727125200,67400,67400,67500,67400,173
|
|
20230718,150200,3715461800,67400,67500,67500,67400,189
|
|
20230718,150100,3702721800,67500,67400,67500,67400,35
|
|
20230718,150000,3700360200,67500,67500,67500,67400,76
|
|
20230718,145900,3695231600,67400,67500,67500,67400,125
|
|
20230718,145800,3686797600,67500,67500,67500,67400,140
|
|
20230718,145700,3677347900,67500,67400,67500,67400,28
|
|
20230718,145600,3675459200,67500,67400,67500,67400,51
|
|
20230718,145500,3672019900,67500,67500,67500,67500,131
|
|
20230718,145400,3663177400,67500,67400,67500,67400,191
|
|
20230718,145300,3650299100,67400,67400,67400,67300,206
|
|
20230718,145200,3636418000,67300,67400,67400,67300,290
|
|
20230718,145100,3616875100,67400,67300,67400,67300,21
|
|
20230718,145000,3615460000,67300,67400,67400,67300,116
|
|
20230718,144900,3607647700,67400,67300,67400,67200,155
|
|
20230718,144800,3597217600,67300,67300,67400,67200,476
|
|
20230718,144700,3565184900,67400,67300,67400,67300,64
|
|
20230718,144600,3560875000,67400,67400,67400,67300,122
|
|
20230718,144500,3552652500,67300,67300,67400,67300,53
|
|
20230718,144400,3549083500,67300,67400,67400,67300,60
|
|
20230718,144300,3545042700,67300,67200,67400,67200,172
|
|
20230718,144200,3533467700,67300,67300,67300,67200,141
|
|
20230718,144100,3523981700,67400,67300,67400,67200,51
|
|
20230718,144000,3520548400,67200,67300,67300,67200,338
|
|
20230718,143900,3497815000,67400,67400,67400,67300,69
|
|
20230718,143800,3493168000,67300,67400,67400,67300,151
|
|
20230718,143700,3483002800,67400,67300,67400,67300,74
|
|
20230718,143600,3478016500,67400,67300,67400,67300,48
|
|
20230718,143500,3474783500,67300,67300,67400,67200,688
|
|
20230718,143400,3428478700,67300,67300,67400,67300,21
|
|
20230718,143300,3427063900,67400,67400,67400,67300,116
|
|
20230718,143200,3419246700,67300,67400,67400,67300,54
|
|
20230718,143100,3415610500,67300,67300,67400,67300,24
|
|
20230718,143000,3413993600,67300,67300,67400,67300,235
|
|
20230718,142900,3398165000,67300,67400,67500,67300,57
|
|
20230718,142800,3394323200,67500,67500,67500,67400,99
|
|
20230718,142700,3387644200,67400,67400,67500,67400,303
|
|
20230718,142600,3367221800,67500,67500,67500,67400,288
|
|
20230718,142500,3347804900,67500,67500,67500,67400,185
|
|
20230718,142400,3335321100,67400,67500,67500,67400,112
|
|
20230718,142300,3327761500,67500,67400,67500,67400,19
|
|
20230718,142200,3326480400,67500,67400,67500,67400,35
|
|
20230718,142100,3324118700,67400,67400,67500,67400,171
|
|
20230718,142000,3312579400,67400,67400,67500,67400,29
|
|
20230718,141900,3310623500,67500,67500,67600,67400,311
|
|
20230718,141800,3289630200,67500,67600,67600,67500,113
|
|
20230718,141700,3281994900,67600,67500,67600,67500,42
|
|
20230718,141600,3279156800,67500,67600,67700,67500,32
|
|
20230718,141500,3276992500,67500,67500,67700,67500,106
|
|
20230718,141400,3269830400,67600,67500,67600,67500,121
|
|
20230718,141300,3261651300,67500,67500,67600,67500,352
|
|
20230718,141200,3237856500,67600,67500,67600,67500,75
|
|
20230718,141100,3232787500,67600,67600,67600,67500,60
|
|
20230718,141000,3228734700,67500,67400,67600,67400,55
|
|
20230718,140900,3225021300,67500,67600,67600,67400,76
|
|
20230718,140800,3219885300,67600,67400,67600,67400,109
|
|
20230718,140700,3212530700,67500,67500,67600,67500,42
|
|
20230718,140600,3209693300,67500,67500,67600,67500,126
|
|
20230718,140500,3201186600,67600,67600,67600,67500,91
|
|
20230718,140400,3195035900,67500,67500,67600,67500,134
|
|
20230718,140300,3185989600,67600,67500,67600,67500,31
|
|
20230718,140200,3183895400,67500,67600,67600,67500,85
|
|
20230718,140100,3178149800,67500,67600,67600,67500,98
|
|
20230718,140000,3171528200,67500,67500,67600,67400,322
|
|
20230718,135900,3149801200,67600,67600,67700,67500,86
|
|
20230718,135800,3143982700,67500,67500,67600,67500,35
|
|
20230718,135700,3141617400,67600,67600,67700,67600,50
|
|
20230718,135600,3138236200,67600,67700,67700,67500,303
|
|
20230718,135500,3117754500,67600,67700,67700,67600,78
|
|
20230718,135400,3112474900,67700,67700,67700,67600,60
|
|
20230718,135300,3108416300,67700,67600,67700,67500,164
|
|
20230718,135200,3097326100,67600,67600,67600,67500,35
|
|
20230718,135100,3094960500,67500,67500,67600,67500,54
|
|
20230718,135000,3091310800,67500,67600,67600,67500,144
|
|
20230718,134900,3081581000,67600,67500,67600,67500,49
|
|
20230718,134800,3078271000,67600,67600,67600,67500,89
|
|
20230718,134700,3072255300,67600,67500,67600,67500,341
|
|
20230718,134600,3049228500,67600,67600,67600,67500,30
|
|
20230718,134500,3047200900,67600,67400,67600,67400,166
|
|
20230718,134400,3035990800,67500,67500,67500,67400,266
|
|
20230718,134300,3018039200,67500,67400,67500,67400,146
|
|
20230718,134200,3008195400,67500,67400,67500,67400,34
|
|
20230718,134100,3005900600,67500,67400,67500,67400,39
|
|
20230718,134000,3003268700,67500,67400,67500,67400,345
|
|
20230718,133900,2980005300,67500,67500,67500,67400,34
|
|
20230718,133800,2977710400,67400,67400,67500,67400,24
|
|
20230718,133700,2976090800,67400,67400,67500,67400,175
|
|
20230718,133600,2964290500,67500,67400,67500,67400,52
|
|
20230718,133500,2960780900,67500,67400,67500,67400,11
|
|
20230718,133400,2960038700,67400,67500,67500,67300,153
|
|
20230718,133300,2949726800,67500,67500,67500,67400,84
|
|
20230718,133200,2944060500,67500,67400,67500,67400,23
|
|
20230718,133100,2942508300,67400,67500,67500,67400,100
|
|
20230718,133000,2935758900,67400,67400,67500,67400,84
|
|
20230718,132900,2930096100,67500,67500,67500,67400,33
|
|
20230718,132800,2927868700,67500,67400,67500,67300,80
|
|
20230718,132700,2922470500,67400,67400,67400,67300,39
|
|
20230718,132600,2919842000,67400,67500,67500,67400,49
|
|
20230718,132500,2916537500,67400,67400,67500,67400,95
|
|
20230718,132400,2910134000,67300,67400,67400,67300,17
|
|
20230718,132300,2908988700,67400,67400,67400,67300,159
|
|
20230718,132200,2898275900,67400,67400,67500,67400,166
|
|
20230718,132100,2887080200,67400,67400,67500,67400,13
|
|
20230718,132000,2886203600,67500,67400,67500,67300,73
|
|
20230718,131900,2881283200,67500,67500,67500,67400,77
|
|
20230718,131800,2876085900,67500,67500,67500,67400,57
|
|
20230718,131700,2872242000,67400,67400,67500,67400,27
|
|
20230718,131600,2870420800,67400,67500,67500,67400,52
|
|
20230718,131500,2866915900,67500,67400,67500,67400,91
|
|
20230718,131400,2860774100,67500,67500,67500,67400,62
|
|
20230718,131300,2856592200,67500,67400,67500,67400,75
|
|
20230718,131200,2851536100,67500,67500,67500,67400,88
|
|
20230718,131100,2845596800,67400,67500,67500,67400,66
|
|
20230718,131000,2841145900,67500,67400,67500,67400,43
|
|
20230718,130900,2838245500,67400,67300,67500,67300,104
|
|
20230718,130800,2831234700,67400,67300,67400,67300,29
|
|
20230718,130700,2829280300,67300,67300,67400,67300,120
|
|
20230718,130600,2821203800,67400,67400,67400,67300,124
|
|
20230718,130500,2812848900,67300,67300,67400,67300,24
|
|
20230718,130400,2811232000,67400,67400,67400,67300,128
|
|
20230718,130300,2802604900,67400,67400,67500,67400,268
|
|
20230718,130200,2784535100,67400,67500,67500,67400,120
|
|
20230718,130100,2776438600,67400,67400,67400,67400,3
|
|
20230718,130000,2776236400,67500,67400,67500,67400,81
|
|
20230718,125900,2770770000,67400,67400,67500,67400,50
|
|
20230718,125800,2767399800,67400,67500,67500,67400,21
|
|
20230718,125700,2765983000,67400,67400,67500,67400,104
|
|
20230718,125600,2758964600,67500,67400,67500,67400,7
|
|
20230718,125500,2758492500,67400,67400,67500,67400,81
|
|
20230718,125400,2753031600,67400,67500,67500,67400,70
|
|
20230718,125300,2748306900,67500,67400,67500,67400,16
|
|
20230718,125200,2747228200,67400,67500,67500,67400,53
|
|
20230718,125100,2743654000,67400,67500,67500,67400,32
|
|
20230718,125000,2741494100,67500,67400,67500,67400,89
|
|
20230718,124900,2735490300,67500,67500,67600,67400,105
|
|
20230718,124800,2728400800,67600,67600,67600,67500,584
|
|
20230718,124700,2688973900,67600,67400,67600,67400,435
|
|
20230718,124600,2659602700,67500,67400,67500,67400,45
|
|
20230718,124500,2656569500,67400,67300,67400,67300,60
|
|
20230718,124400,2652528600,67400,67400,67400,67300,100
|
|
20230718,124300,2645788900,67300,67400,67400,67300,31
|
|
20230718,124200,2643701100,67300,67400,67400,67300,149
|
|
20230718,124100,2633670600,67400,67300,67400,67300,69
|
|
20230718,124000,2629020300,67300,67200,67400,67200,31
|
|
20230718,123900,2626933200,67300,67300,67300,67200,14
|
|
20230718,123800,2625991100,67300,67300,67400,67200,91
|
|
20230718,123700,2619866500,67200,67200,67300,67200,34
|
|
20230718,123600,2617580000,67300,67300,67300,67200,23
|
|
20230718,123500,2616032300,67300,67300,67300,67200,110
|
|
20230718,123400,2608632100,67200,67300,67300,67200,23
|
|
20230718,123300,2607084900,67200,67300,67300,67200,15
|
|
20230718,123200,2606076500,67300,67300,67300,67200,86
|
|
20230718,123100,2600288900,67300,67300,67300,67200,117
|
|
20230718,123000,2592417800,67300,67300,67400,67200,225
|
|
20230718,122900,2577275000,67300,67400,67400,67300,85
|
|
20230718,122800,2571547400,67300,67300,67400,67300,184
|
|
20230718,122700,2559164100,67400,67300,67400,67300,34
|
|
20230718,122600,2556874300,67400,67500,67600,67400,179
|
|
20230718,122500,2544795400,67500,67400,67500,67400,29
|
|
20230718,122400,2542840600,67400,67500,67500,67400,35
|
|
20230718,122300,2540479500,67400,67500,67500,67400,26
|
|
20230718,122200,2538725800,67400,67400,67500,67400,129
|
|
20230718,122100,2530025900,67500,67400,67500,67400,52
|
|
20230718,122000,2526519100,67500,67500,67500,67400,30
|
|
20230718,121900,2524495300,67400,67500,67500,67400,284
|
|
20230718,121800,2505345600,67400,67400,67500,67400,56
|
|
20230718,121700,2501568800,67400,67400,67500,67400,18
|
|
20230718,121600,2500355500,67600,67500,67600,67500,106
|
|
20230718,121500,2493199100,67400,67500,67500,67400,21
|
|
20230718,121400,2491781700,67400,67500,67500,67400,39
|
|
20230718,121300,2489152800,67500,67400,67500,67400,90
|
|
20230718,121200,2483079000,67500,67400,67500,67400,118
|
|
20230718,121100,2475124100,67500,67500,67600,67500,45
|
|
20230718,121000,2472085200,67500,67600,67600,67500,90
|
|
20230718,120900,2466002400,67600,67500,67600,67500,197
|
|
20230718,120800,2452702700,67500,67500,67500,67400,252
|
|
20230718,120700,2435693800,67500,67500,67600,67500,141
|
|
20230718,120600,2426170000,67500,67600,67600,67500,21
|
|
20230718,120500,2424750800,67500,67600,67600,67500,19
|
|
20230718,120400,2423466800,67500,67600,67600,67500,104
|
|
20230718,120300,2416439800,67600,67600,67600,67500,44
|
|
20230718,120200,2413466700,67500,67400,67500,67400,84
|
|
20230718,120100,2407797000,67400,67500,67700,67400,203
|
|
20230718,120000,2394082600,67500,67600,67600,67500,46
|
|
20230718,115900,2390974100,67600,67600,67600,67500,43
|
|
20230718,115800,2388067800,67700,67600,67700,67600,47
|
|
20230718,115700,2384887400,67700,67600,67700,67600,137
|
|
20230718,115600,2375620700,67600,67600,67600,67500,62
|
|
20230718,115500,2371430100,67600,67700,67700,67500,74
|
|
20230718,115400,2366424800,67600,67500,67600,67500,176
|
|
20230718,115300,2354530600,67600,67500,67600,67500,41
|
|
20230718,115200,2351760000,67600,67600,67600,67500,35
|
|
20230718,115100,2349395600,67600,67600,67600,67500,59
|
|
20230718,115000,2345407400,67500,67500,67600,67500,98
|
|
20230718,114900,2338788500,67500,67600,67600,67500,63
|
|
20230718,114800,2334532900,67600,67500,67600,67500,21
|
|
20230718,114700,2333113900,67500,67500,67600,67500,101
|
|
20230718,114600,2326293200,67500,67600,67600,67500,125
|
|
20230718,114500,2317853800,67600,67500,67600,67500,83
|
|
20230718,114400,2312243400,67600,67500,67600,67500,18
|
|
20230718,114300,2311026800,67600,67500,67600,67500,73
|
|
20230718,114200,2306096200,67500,67600,67600,67500,116
|
|
20230718,114100,2298264700,67600,67600,67600,67500,54
|
|
20230718,114000,2294617000,67600,67500,67600,67500,72
|
|
20230718,113900,2289756600,67500,67400,67600,67400,40
|
|
20230718,113800,2287053400,67400,67600,67600,67400,218
|
|
20230718,113700,2272336800,67500,67500,67500,67500,10
|
|
20230718,113600,2271661800,67500,67500,67600,67500,126
|
|
20230718,113500,2263155200,67400,67500,67500,67400,23
|
|
20230718,113400,2261603100,67500,67500,67500,67400,63
|
|
20230718,113300,2257350700,67500,67600,67600,67500,66
|
|
20230718,113200,2252893700,67600,67600,67600,67500,252
|
|
20230718,113100,2235878500,67600,67500,67600,67400,61
|
|
20230718,113000,2231759100,67500,67400,67500,67400,105
|
|
20230718,112900,2224678900,67500,67600,67600,67500,145
|
|
20230718,112800,2214891200,67500,67600,67600,67500,21
|
|
20230718,112700,2213472000,67600,67600,67600,67500,248
|
|
20230718,112600,2196727600,67600,67800,67800,67500,1085
|
|
20230718,112500,2123299000,67800,67700,67800,67700,98
|
|
20230718,112400,2116659800,67800,67800,67800,67700,198
|
|
20230718,112300,2103236000,67700,67700,67800,67600,656
|
|
20230718,112200,2058812600,67700,67500,67700,67500,658
|
|
20230718,112100,2014338100,67400,67500,67500,67400,30
|
|
20230718,112000,2012314700,67500,67300,67500,67200,659
|
|
20230718,111900,1967948200,67300,67300,67300,67200,89
|
|
20230718,111800,1961961700,67200,67300,67300,67200,116
|
|
20230718,111700,1954155500,67300,67100,67300,67100,91
|
|
20230718,111600,1948038100,67200,67200,67300,67200,1720
|
|
20230718,111500,1832442200,67200,67300,67400,67200,16
|
|
20230718,111400,1831365600,67300,67300,67300,67200,90
|
|
20230718,111300,1825309000,67300,67200,67300,67200,59
|
|
20230718,111200,1821341700,67300,67300,67300,67200,367
|
|
20230718,111100,1796645800,67400,67400,67400,67300,90
|
|
20230718,111000,1790581100,67300,67400,67400,67300,34
|
|
20230718,110900,1788291300,67400,67400,67400,67300,37
|
|
20230718,110800,1785801000,67400,67300,67400,67300,142
|
|
20230718,110700,1776242700,67400,67300,67400,67300,214
|
|
20230718,110600,1761830000,67400,67400,67400,67300,55
|
|
20230718,110500,1758127100,67300,67400,67400,67300,24
|
|
20230718,110400,1756509900,67300,67300,67400,67300,91
|
|
20230718,110300,1750380500,67200,67200,67300,67200,49
|
|
20230718,110200,1747084100,67300,67400,67400,67200,88
|
|
20230718,110100,1741160400,67300,67200,67300,67200,136
|
|
20230718,110000,1732007900,67300,67300,67300,67200,388
|
|
20230718,105900,1705896600,67400,67400,67400,67300,55
|
|
20230718,105800,1702193400,67400,67300,67400,67300,115
|
|
20230718,105700,1694443000,67400,67300,67400,67300,58
|
|
20230718,105600,1690534800,67300,67300,67400,67300,17
|
|
20230718,105500,1689389300,67400,67300,67400,67300,119
|
|
20230718,105400,1681372000,67400,67400,67400,67400,34
|
|
20230718,105300,1679080400,67300,67300,67400,67300,48
|
|
20230718,105200,1675847500,67400,67300,67400,67300,147
|
|
20230718,105100,1665949300,67300,67400,67400,67300,33
|
|
20230718,105000,1663726500,67300,67400,67400,67300,70
|
|
20230718,104900,1659013400,67400,67300,67400,67300,81
|
|
20230718,104800,1653554400,67300,67300,67400,67300,55
|
|
20230718,104700,1649850300,67300,67300,67400,67300,23
|
|
20230718,104600,1648302300,67300,67300,67400,67300,147
|
|
20230718,104500,1638398900,67300,67400,67400,67300,49
|
|
20230718,104400,1635099900,67400,67300,67400,67300,9
|
|
20230718,104300,1634494000,67400,67400,67400,67300,26
|
|
20230718,104200,1632742600,67400,67300,67400,67300,83
|
|
20230718,104100,1627149100,67300,67400,67400,67300,30
|
|
20230718,104000,1625129900,67300,67400,67500,67300,144
|
|
20230718,103900,1615425300,67500,67500,67500,67400,83
|
|
20230718,103800,1609823100,67500,67500,67500,67400,289
|
|
20230718,103700,1590329000,67500,67600,67700,67500,184
|
|
20230718,103600,1577890600,67600,67600,67700,67500,131
|
|
20230718,103500,1569030300,67600,67500,67700,67500,155
|
|
20230718,103400,1558554300,67500,67600,67700,67500,775
|
|
20230718,103300,1506154400,67600,67600,67700,67600,64
|
|
20230718,103200,1501823000,67700,67700,67700,67600,325
|
|
20230718,103100,1479836900,67700,67800,67800,67700,412
|
|
20230718,103000,1451938800,67800,67900,67900,67800,599
|
|
20230718,102900,1411316400,67800,67900,67900,67800,48
|
|
20230718,102800,1408058200,67900,67900,67900,67800,122
|
|
20230718,102700,1399777400,67900,67800,67900,67800,242
|
|
20230718,102600,1383357300,67900,67900,67900,67800,38
|
|
20230718,102500,1380777500,67900,67900,67900,67800,69
|
|
20230718,102400,1376092700,67900,67900,67900,67800,182
|
|
20230718,102300,1363738800,67900,67900,67900,67800,193
|
|
20230718,102200,1350643700,67800,67800,67900,67800,31
|
|
20230718,102100,1348539500,67900,67800,67900,67800,141
|
|
20230718,102000,1338968900,67900,67800,67900,67800,99
|
|
20230718,101900,1332248300,67800,67800,67900,67700,1120
|
|
20230718,101800,1256268800,67800,67700,67800,67600,1375
|
|
20230718,101700,1163173200,67600,67600,67700,67600,248
|
|
20230718,101600,1146404100,67600,67700,67700,67600,59
|
|
20230718,101500,1142410500,67700,67700,67700,67600,99
|
|
20230718,101400,1135710800,67600,67600,67700,67600,141
|
|
20230718,101300,1126168300,67700,67600,67700,67600,116
|
|
20230718,101200,1118316200,67600,67600,67700,67600,106
|
|
20230718,101100,1111140600,67600,67600,67700,67600,365
|
|
20230718,101000,1086464100,67700,67500,67700,67500,112
|
|
20230718,100900,1078893400,67500,67500,67600,67500,88
|
|
20230718,100800,1072949300,67600,67400,67600,67400,63
|
|
20230718,100700,1068691800,67400,67500,67600,67400,88
|
|
20230718,100600,1062751900,67500,67500,67600,67400,2240
|
|
20230718,100500,911543500,67400,67300,67400,67300,348
|
|
20230718,100400,888088600,67300,67300,67400,67200,190
|
|
20230718,100300,875303600,67300,67300,67400,67300,56
|
|
20230718,100200,871533300,67300,67300,67400,67300,274
|
|
20230718,100100,853088000,67300,67200,67300,67200,18
|
|
20230718,100000,851877100,67300,67300,67400,67200,235
|
|
20230718,095900,836069300,67300,67200,67300,67200,58
|
|
20230718,095800,832168100,67300,67300,67400,67300,392
|
|
20230718,095700,805785000,67300,67200,67400,67200,371
|
|
20230718,095600,780815900,67300,67300,67300,67200,88
|
|
20230718,095500,774894700,67300,67300,67300,67200,38
|
|
20230718,095400,772338500,67200,67300,67300,67200,133
|
|
20230718,095300,763388200,67200,67200,67200,67100,125
|
|
20230718,095200,754989300,67200,67100,67200,67100,16
|
|
20230718,095100,753914300,67100,67200,67200,67100,87
|
|
20230718,095000,748075200,67200,67100,67200,67100,15
|
|
20230718,094900,747068300,67100,67100,67100,67000,103
|
|
20230718,094800,740157200,67100,67000,67100,66900,89
|
|
20230718,094700,734192400,66900,67000,67000,66900,208
|
|
20230718,094600,720265400,67000,67100,67100,67000,104
|
|
20230718,094500,713289600,67100,67100,67100,67100,1
|
|
20230718,094400,713222500,67200,67000,67200,67000,46
|
|
20230718,094300,710135500,67000,67200,67200,67000,224
|
|
20230718,094200,695085000,67200,67200,67200,67200,2
|
|
20230718,094100,694950600,67300,67300,67300,67200,137
|
|
20230718,094000,685739200,67300,67300,67300,67300,281
|
|
20230718,093900,666827900,67300,67300,67300,67300,191
|
|
20230718,093800,653973600,67300,67200,67300,67200,207
|
|
20230718,093700,640042600,67200,67300,67300,67200,68
|
|
20230718,093600,635466300,67300,67400,67400,67300,454
|
|
20230718,093500,604876900,67400,67600,67600,67400,302
|
|
20230718,093400,584491400,67600,67600,67700,67500,284
|
|
20230718,093300,565289600,67600,67600,67700,67600,159
|
|
20230718,093200,554536700,67600,67500,67600,67500,627
|
|
20230718,093100,512198800,67500,67000,67500,67000,1122
|
|
20230718,093000,436707000,67200,67000,67200,67000,104
|
|
20230718,092900,429729700,67000,66900,67000,66900,88
|
|
20230718,092800,423834400,66900,66900,66900,66900,3
|
|
20230718,092700,423633700,66800,66900,66900,66800,131
|
|
20230718,092600,414873100,66900,66900,67100,66900,154
|
|
20230718,092500,404554900,67000,67100,67100,67000,40
|
|
20230718,092400,401873100,67100,67100,67200,67100,78
|
|
20230718,092300,396639200,67100,67100,67100,67100,15
|
|
20230718,092200,395632700,67100,67100,67100,67100,27
|
|
20230718,092100,393821000,66900,67200,67200,66900,186
|
|
20230718,092000,381343100,67200,67400,67400,67200,38
|
|
20230718,091900,378786500,67100,67400,67400,67100,110
|
|
20230718,091800,371392000,67400,67400,67500,67100,163
|
|
20230718,091700,360431500,67400,67300,67400,67300,133
|
|
20230718,091600,351471300,67300,67300,67300,67300,142
|
|
20230718,091500,341914700,67300,67100,67300,67100,55
|
|
20230718,091400,338218300,67200,67400,67500,67200,281
|
|
20230718,091300,319314700,67400,67200,67400,67200,64
|
|
20230718,091200,315011100,67400,67400,67400,67400,44
|
|
20230718,091100,312045500,67400,67400,67400,67400,59
|
|
20230718,091000,308068900,67400,67300,67400,67300,128
|
|
20230718,090900,299453100,67300,67400,67400,67300,32
|
|
20230718,090800,297297300,67400,67400,67400,67400,29
|
|
20230718,090700,295342700,67400,67500,67500,66700,708
|
|
20230718,090600,247858800,67600,67500,67700,67500,474
|
|
20230718,090500,215793700,67600,67600,67600,67600,421
|
|
20230718,090400,187334100,67600,67600,67700,67500,706
|
|
20230718,090300,139617300,67400,67400,67500,67400,51
|
|
20230718,090200,136177700,67300,67400,67600,67300,295
|
|
20230718,090100,116288800,67700,67300,67800,67300,489
|
|
20230718,090000,83280400,67200,67200,67400,67200,1239
|