669 lines
38 KiB
CSV
669 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,200600,9433802300,173700,173700,173700,173700,738
|
|
20230710,200500,9433802300,173700,173700,173700,173700,0
|
|
20230710,200400,9433802300,173700,173700,173700,173700,0
|
|
20230710,200300,9433802300,173700,173700,173700,173700,0
|
|
20230710,200200,9433802300,173700,173700,173700,173700,0
|
|
20230710,200100,9433802300,173700,173700,173700,173700,0
|
|
20230710,200000,9433802300,173700,173700,173700,173700,0
|
|
20230710,195900,9433802300,173700,173700,173700,173700,0
|
|
20230710,195800,9433802300,173700,173700,173700,173700,0
|
|
20230710,195700,9433802300,173700,173700,173700,173700,0
|
|
20230710,195600,9433802300,173700,173700,173700,173700,0
|
|
20230710,195500,9433802300,173700,173700,173700,173700,0
|
|
20230710,195400,9433802300,173700,173700,173700,173700,0
|
|
20230710,195300,9433802300,173700,173700,173700,173700,0
|
|
20230710,195200,9433802300,173700,173700,173700,173700,0
|
|
20230710,195100,9433802300,173700,173700,173700,173700,0
|
|
20230710,195000,9433802300,173700,173700,173700,173700,0
|
|
20230710,194900,9433802300,173700,173700,173700,173700,0
|
|
20230710,194800,9433802300,173700,173700,173700,173700,0
|
|
20230710,194700,9433802300,173700,173700,173700,173700,0
|
|
20230710,194600,9433802300,173700,173700,173700,173700,0
|
|
20230710,194500,9433802300,173700,173700,173700,173700,0
|
|
20230710,194400,9433802300,173700,173700,173700,173700,0
|
|
20230710,194300,9433802300,173700,173700,173700,173700,0
|
|
20230710,194200,9433802300,173700,173700,173700,173700,0
|
|
20230710,194100,9433802300,173700,173700,173700,173700,0
|
|
20230710,194000,9433802300,173700,173700,173700,173700,0
|
|
20230710,193900,9433802300,173700,173700,173700,173700,0
|
|
20230710,193800,9433802300,173700,173700,173700,173700,0
|
|
20230710,193700,9433802300,173700,173700,173700,173700,0
|
|
20230710,193600,9433802300,173700,173700,173700,173700,738
|
|
20230710,193500,9433802300,173700,173700,173700,173700,0
|
|
20230710,193400,9433802300,173700,173700,173700,173700,0
|
|
20230710,193300,9433802300,173700,173700,173700,173700,0
|
|
20230710,193200,9433802300,173700,173700,173700,173700,0
|
|
20230710,193100,9433802300,173700,173700,173700,173700,0
|
|
20230710,193000,9433802300,173700,173700,173700,173700,0
|
|
20230710,192900,9433802300,173700,173700,173700,173700,0
|
|
20230710,192800,9433802300,173700,173700,173700,173700,0
|
|
20230710,192700,9433802300,173700,173700,173700,173700,0
|
|
20230710,192600,9433802300,173700,173700,173700,173700,0
|
|
20230710,192500,9433802300,173700,173700,173700,173700,0
|
|
20230710,192400,9433802300,173700,173700,173700,173700,0
|
|
20230710,192300,9433802300,173700,173700,173700,173700,0
|
|
20230710,192200,9433802300,173700,173700,173700,173700,0
|
|
20230710,192100,9433802300,173700,173700,173700,173700,0
|
|
20230710,192000,9433802300,173700,173700,173700,173700,0
|
|
20230710,191900,9433802300,173700,173700,173700,173700,0
|
|
20230710,191800,9433802300,173700,173700,173700,173700,0
|
|
20230710,191700,9433802300,173700,173700,173700,173700,0
|
|
20230710,191600,9433802300,173700,173700,173700,173700,0
|
|
20230710,191500,9433802300,173700,173700,173700,173700,0
|
|
20230710,191400,9433802300,173700,173700,173700,173700,0
|
|
20230710,191300,9433802300,173700,173700,173700,173700,0
|
|
20230710,191200,9433802300,173700,173700,173700,173700,0
|
|
20230710,191100,9433802300,173700,173700,173700,173700,0
|
|
20230710,191000,9433802300,173700,173700,173700,173700,0
|
|
20230710,190900,9433802300,173700,173700,173700,173700,0
|
|
20230710,190800,9433802300,173700,173700,173700,173700,0
|
|
20230710,190700,9433802300,173700,173700,173700,173700,0
|
|
20230710,190600,9433802300,173700,173700,173700,173700,738
|
|
20230710,190500,9433802300,173700,173700,173700,173700,0
|
|
20230710,190400,9433802300,173700,173700,173700,173700,0
|
|
20230710,190300,9433802300,173700,173700,173700,173700,0
|
|
20230710,190200,9433802300,173700,173700,173700,173700,0
|
|
20230710,190100,9433802300,173700,173700,173700,173700,0
|
|
20230710,190000,9433802300,173700,173700,173700,173700,0
|
|
20230710,185900,9433802300,173700,173700,173700,173700,0
|
|
20230710,185800,9433802300,173700,173700,173700,173700,0
|
|
20230710,185700,9433802300,173700,173700,173700,173700,0
|
|
20230710,185600,9433802300,173700,173700,173700,173700,0
|
|
20230710,185500,9433802300,173700,173700,173700,173700,0
|
|
20230710,185400,9433802300,173700,173700,173700,173700,0
|
|
20230710,185300,9433802300,173700,173700,173700,173700,0
|
|
20230710,185200,9433802300,173700,173700,173700,173700,0
|
|
20230710,185100,9433802300,173700,173700,173700,173700,0
|
|
20230710,185000,9433802300,173700,173700,173700,173700,0
|
|
20230710,184900,9433802300,173700,173700,173700,173700,0
|
|
20230710,184800,9433802300,173700,173700,173700,173700,0
|
|
20230710,184700,9433802300,173700,173700,173700,173700,0
|
|
20230710,184600,9433802300,173700,173700,173700,173700,0
|
|
20230710,184500,9433802300,173700,173700,173700,173700,0
|
|
20230710,184400,9433802300,173700,173700,173700,173700,0
|
|
20230710,184300,9433802300,173700,173700,173700,173700,0
|
|
20230710,184200,9433802300,173700,173700,173700,173700,0
|
|
20230710,184100,9433802300,173700,173700,173700,173700,0
|
|
20230710,184000,9433802300,173700,173700,173700,173700,0
|
|
20230710,183900,9433802300,173700,173700,173700,173700,0
|
|
20230710,183800,9433802300,173700,173700,173700,173700,0
|
|
20230710,183700,9433802300,173700,173700,173700,173700,0
|
|
20230710,183600,9433802300,173700,173700,173700,173700,738
|
|
20230710,183500,9433802300,173700,173700,173700,173700,0
|
|
20230710,183400,9433802300,173700,173700,173700,173700,0
|
|
20230710,183300,9433802300,173700,173700,173700,173700,0
|
|
20230710,183200,9433802300,173700,173700,173700,173700,0
|
|
20230710,183100,9433802300,173700,173700,173700,173700,0
|
|
20230710,183000,9433802300,173700,173700,173700,173700,0
|
|
20230710,182900,9433802300,173700,173700,173700,173700,0
|
|
20230710,182800,9433802300,173700,173700,173700,173700,0
|
|
20230710,182700,9433802300,173700,173700,173700,173700,0
|
|
20230710,182600,9433802300,173700,173700,173700,173700,0
|
|
20230710,182500,9433802300,173700,173700,173700,173700,0
|
|
20230710,182400,9433802300,173700,173700,173700,173700,0
|
|
20230710,182300,9433802300,173700,173700,173700,173700,0
|
|
20230710,182200,9433802300,173700,173700,173700,173700,0
|
|
20230710,182100,9433802300,173700,173700,173700,173700,0
|
|
20230710,182000,9433802300,173700,173700,173700,173700,0
|
|
20230710,181900,9433802300,173700,173700,173700,173700,0
|
|
20230710,181800,9433802300,173700,173700,173700,173700,0
|
|
20230710,181700,9433802300,173700,173700,173700,173700,0
|
|
20230710,181600,9433802300,173700,173700,173700,173700,0
|
|
20230710,181500,9433802300,173700,173700,173700,173700,0
|
|
20230710,181400,9433802300,173700,173700,173700,173700,0
|
|
20230710,181300,9433802300,173700,173700,173700,173700,0
|
|
20230710,181200,9433802300,173700,173700,173700,173700,0
|
|
20230710,181100,9433802300,173700,173700,173700,173700,0
|
|
20230710,181000,9433802300,173700,173700,173700,173700,0
|
|
20230710,180900,9433802300,173700,173700,173700,173700,0
|
|
20230710,180800,9433802300,173700,173700,173700,173700,0
|
|
20230710,180700,9433802300,173700,173700,173700,173700,0
|
|
20230710,180600,9433802300,173700,173700,173700,173700,738
|
|
20230710,180500,9433802300,173700,173700,173700,173700,0
|
|
20230710,180400,9433802300,173700,173700,173700,173700,0
|
|
20230710,180300,9433802300,173700,173700,173700,173700,0
|
|
20230710,180200,9433802300,173700,173700,173700,173700,0
|
|
20230710,180100,9433802300,173700,173700,173700,173700,0
|
|
20230710,180000,9433802300,173700,173700,173700,173700,0
|
|
20230710,175900,9433802300,173700,173700,173700,173700,0
|
|
20230710,175800,9433802300,173700,173700,173700,173700,0
|
|
20230710,175700,9433802300,173700,173700,173700,173700,0
|
|
20230710,175600,9433802300,173700,173700,173700,173700,0
|
|
20230710,175500,9433802300,173700,173700,173700,173700,0
|
|
20230710,175400,9433802300,173700,173700,173700,173700,0
|
|
20230710,175300,9433802300,173700,173700,173700,173700,0
|
|
20230710,175200,9433802300,173700,173700,173700,173700,0
|
|
20230710,175100,9433802300,173700,173700,173700,173700,0
|
|
20230710,175000,9433802300,173700,173700,173700,173700,0
|
|
20230710,174900,9433802300,173700,173700,173700,173700,0
|
|
20230710,174800,9433802300,173700,173700,173700,173700,0
|
|
20230710,174700,9433802300,173700,173700,173700,173700,0
|
|
20230710,174600,9433802300,173700,173700,173700,173700,0
|
|
20230710,174500,9433802300,173700,173700,173700,173700,0
|
|
20230710,174400,9433802300,173700,173700,173700,173700,0
|
|
20230710,174300,9433802300,173700,173700,173700,173700,0
|
|
20230710,174200,9433802300,173700,173700,173700,173700,0
|
|
20230710,174100,9433802300,173700,173700,173700,173700,0
|
|
20230710,174000,9433802300,173700,173700,173700,173700,0
|
|
20230710,173900,9433802300,173700,173700,173700,173700,0
|
|
20230710,173800,9433802300,173700,173700,173700,173700,0
|
|
20230710,173700,9433802300,173700,173700,173700,173700,0
|
|
20230710,173600,9433802300,173700,173700,173700,173700,738
|
|
20230710,173500,9433802300,173700,173700,173700,173700,0
|
|
20230710,173400,9433802300,173700,173700,173700,173700,0
|
|
20230710,173300,9433802300,173700,173700,173700,173700,0
|
|
20230710,173200,9433802300,173700,173700,173700,173700,0
|
|
20230710,173100,9433802300,173700,173700,173700,173700,0
|
|
20230710,173000,9433802300,173700,173700,173700,173700,0
|
|
20230710,172900,9433802300,173700,173700,173700,173700,0
|
|
20230710,172800,9433802300,173700,173700,173700,173700,0
|
|
20230710,172700,9433802300,173700,173700,173700,173700,0
|
|
20230710,172600,9433802300,173700,173700,173700,173700,0
|
|
20230710,172500,9433802300,173700,173700,173700,173700,0
|
|
20230710,172400,9433802300,173700,173700,173700,173700,0
|
|
20230710,172300,9433802300,173700,173700,173700,173700,0
|
|
20230710,172200,9433802300,173700,173700,173700,173700,0
|
|
20230710,172100,9433802300,173700,173700,173700,173700,0
|
|
20230710,172000,9433802300,173700,173700,173700,173700,0
|
|
20230710,171900,9433802300,173700,173700,173700,173700,0
|
|
20230710,171800,9433802300,173700,173700,173700,173700,0
|
|
20230710,171700,9433802300,173700,173700,173700,173700,0
|
|
20230710,171600,9433802300,173700,173700,173700,173700,0
|
|
20230710,171500,9433802300,173700,173700,173700,173700,0
|
|
20230710,171400,9433802300,173700,173700,173700,173700,0
|
|
20230710,171300,9433802300,173700,173700,173700,173700,0
|
|
20230710,171200,9433802300,173700,173700,173700,173700,0
|
|
20230710,171100,9433802300,173700,173700,173700,173700,0
|
|
20230710,171000,9433802300,173700,173700,173700,173700,0
|
|
20230710,170900,9433802300,173700,173700,173700,173700,0
|
|
20230710,170800,9433802300,173700,173700,173700,173700,0
|
|
20230710,170700,9433802300,173700,173700,173700,173700,0
|
|
20230710,170600,9433802300,173700,173700,173700,173700,738
|
|
20230710,170500,9433802300,173700,173700,173700,173700,0
|
|
20230710,170400,9433802300,173700,173700,173700,173700,0
|
|
20230710,170300,9433802300,173700,173700,173700,173700,0
|
|
20230710,170200,9433802300,173700,173700,173700,173700,0
|
|
20230710,170100,9433802300,173700,173700,173700,173700,0
|
|
20230710,170000,9433802300,173700,173700,173700,173700,0
|
|
20230710,165900,9433802300,173700,173700,173700,173700,0
|
|
20230710,165800,9433802300,173700,173700,173700,173700,0
|
|
20230710,165700,9433802300,173700,173700,173700,173700,0
|
|
20230710,165600,9433802300,173700,173700,173700,173700,0
|
|
20230710,165500,9433802300,173700,173700,173700,173700,0
|
|
20230710,165400,9433802300,173700,173700,173700,173700,0
|
|
20230710,165300,9433802300,173700,173700,173700,173700,0
|
|
20230710,165200,9433802300,173700,173700,173700,173700,0
|
|
20230710,165100,9433802300,173700,173700,173700,173700,0
|
|
20230710,165000,9433802300,173700,173700,173700,173700,0
|
|
20230710,164900,9433802300,173700,173700,173700,173700,0
|
|
20230710,164800,9433802300,173700,173700,173700,173700,0
|
|
20230710,164700,9433802300,173700,173700,173700,173700,0
|
|
20230710,164600,9433802300,173700,173700,173700,173700,0
|
|
20230710,164500,9433802300,173700,173700,173700,173700,0
|
|
20230710,164400,9433802300,173700,173700,173700,173700,0
|
|
20230710,164300,9433802300,173700,173700,173700,173700,0
|
|
20230710,164200,9433802300,173700,173700,173700,173700,0
|
|
20230710,164100,9433802300,173700,173700,173700,173700,0
|
|
20230710,164000,9433802300,173700,173700,173700,173700,0
|
|
20230710,163900,9433802300,173700,173700,173700,173700,0
|
|
20230710,163800,9433802300,173700,173700,173700,173700,0
|
|
20230710,163700,9433802300,173700,173700,173700,173700,0
|
|
20230710,163600,9433802300,173700,173700,173700,173700,738
|
|
20230710,163500,9433802300,173700,173700,173700,173700,0
|
|
20230710,163400,9433802300,173700,173700,173700,173700,0
|
|
20230710,163300,9433802300,173700,173700,173700,173700,0
|
|
20230710,163200,9433802300,173700,173700,173700,173700,0
|
|
20230710,163100,9433802300,173700,173700,173700,173700,0
|
|
20230710,163000,9433802300,173700,173700,173700,173700,0
|
|
20230710,162900,9433802300,173700,173700,173700,173700,0
|
|
20230710,162800,9433802300,173700,173700,173700,173700,0
|
|
20230710,162700,9433802300,173700,173700,173700,173700,0
|
|
20230710,162600,9433802300,173700,173700,173700,173700,0
|
|
20230710,162500,9433802300,173700,173700,173700,173700,0
|
|
20230710,162400,9433802300,173700,173700,173700,173700,0
|
|
20230710,162300,9433802300,173700,173700,173700,173700,0
|
|
20230710,162200,9433802300,173700,173700,173700,173700,0
|
|
20230710,162100,9433802300,173700,173700,173700,173700,0
|
|
20230710,162000,9433802300,173700,173700,173700,173700,0
|
|
20230710,161900,9433802300,173700,173700,173700,173700,0
|
|
20230710,161800,9433802300,173700,173700,173700,173700,0
|
|
20230710,161700,9433802300,173700,173700,173700,173700,0
|
|
20230710,161600,9433802300,173700,173700,173700,173700,0
|
|
20230710,161500,9433802300,173700,173700,173700,173700,0
|
|
20230710,161400,9433802300,173700,173700,173700,173700,0
|
|
20230710,161300,9433802300,173700,173700,173700,173700,0
|
|
20230710,161200,9433802300,173700,173700,173700,173700,0
|
|
20230710,161100,9433802300,173700,173700,173700,173700,0
|
|
20230710,161000,9433802300,173700,173700,173700,173700,0
|
|
20230710,160900,9433802300,173700,173700,173700,173700,0
|
|
20230710,160800,9433802300,173700,173700,173700,173700,0
|
|
20230710,160700,9433802300,173700,173700,173700,173700,0
|
|
20230710,160600,9433802300,173700,173700,173700,173700,738
|
|
20230710,160500,9433802300,173700,173700,173700,173700,0
|
|
20230710,160400,9433802300,173700,173700,173700,173700,0
|
|
20230710,160300,9433802300,173700,173700,173700,173700,0
|
|
20230710,160200,9433802300,173700,173700,173700,173700,0
|
|
20230710,160100,9433802300,173700,173700,173700,173700,0
|
|
20230710,160000,9433802300,173700,173700,173700,173700,0
|
|
20230710,155900,9433802300,173700,173700,173700,173700,0
|
|
20230710,155800,9433802300,173700,173700,173700,173700,0
|
|
20230710,155700,9433802300,173700,173700,173700,173700,0
|
|
20230710,155600,9433802300,173700,173700,173700,173700,0
|
|
20230710,155500,9433802300,173700,173700,173700,173700,0
|
|
20230710,155400,9433802300,173700,173700,173700,173700,0
|
|
20230710,155300,9433802300,173700,173700,173700,173700,0
|
|
20230710,155200,9433802300,173700,173700,173700,173700,0
|
|
20230710,155100,9433802300,173700,173700,173700,173700,0
|
|
20230710,155000,9433802300,173700,173700,173700,173700,0
|
|
20230710,154900,9433802300,173700,173700,173700,173700,0
|
|
20230710,154800,9433802300,173700,173700,173700,173700,0
|
|
20230710,154700,9433802300,173700,173700,173700,173700,0
|
|
20230710,154600,9433802300,173700,173700,173700,173700,0
|
|
20230710,154500,9433802300,173700,173700,173700,173700,0
|
|
20230710,154400,9433802300,173700,173700,173700,173700,0
|
|
20230710,154300,9433802300,173700,173700,173700,173700,0
|
|
20230710,154200,9433802300,173700,173700,173700,173700,0
|
|
20230710,154100,9433802300,173700,173700,173700,173700,0
|
|
20230710,154000,9433802300,173700,173700,173700,173700,0
|
|
20230710,153900,9433802300,173700,173700,173700,173700,0
|
|
20230710,153800,9433802300,173700,173700,173700,173700,0
|
|
20230710,153700,9433802300,173700,173700,173700,173700,0
|
|
20230710,153600,9433802300,173700,173700,173700,173700,738
|
|
20230710,153500,9433802300,173700,173700,173700,173700,0
|
|
20230710,153400,9433802300,173700,173700,173700,173700,0
|
|
20230710,153300,9433802300,173700,173700,173700,173700,0
|
|
20230710,153200,9433802300,173700,173700,173700,173700,0
|
|
20230710,153100,9433802300,173700,173700,173700,173700,0
|
|
20230710,153000,9433802300,173700,173700,173700,173700,738
|
|
20230710,152900,9305611700,173200,173200,173200,173200,0
|
|
20230710,152800,9305611700,173200,173200,173200,173200,0
|
|
20230710,152700,9305611700,173200,173200,173200,173200,0
|
|
20230710,152600,9305611700,173200,173200,173200,173200,0
|
|
20230710,152500,9305611700,173200,173200,173200,173200,0
|
|
20230710,152400,9305611700,173200,173200,173200,173200,0
|
|
20230710,152300,9305611700,173200,173200,173200,173200,0
|
|
20230710,152200,9305611700,173200,173200,173200,173200,0
|
|
20230710,152100,9305611700,173200,173200,173200,173200,0
|
|
20230710,152000,9305611700,173200,173200,173200,173200,0
|
|
20230710,151900,9305611700,173200,173700,173700,173200,99
|
|
20230710,151800,9288445800,173800,173700,173800,173200,65
|
|
20230710,151700,9277156200,173300,173100,173300,173100,250
|
|
20230710,151600,9233862400,173200,173300,173400,173100,222
|
|
20230710,151500,9195397800,173300,173500,173500,173200,287
|
|
20230710,151400,9145656400,173500,173600,173600,173300,110
|
|
20230710,151300,9126569900,173500,173700,173800,173400,119
|
|
20230710,151200,9105915000,173700,173700,173700,173300,123
|
|
20230710,151100,9084568000,173400,174100,174200,173400,308
|
|
20230710,151000,9031021500,174200,173800,174200,173500,212
|
|
20230710,150900,8994178600,173800,174000,174200,173700,78
|
|
20230710,150800,8980609300,173800,173600,173800,173600,98
|
|
20230710,150700,8963591600,173700,173600,173700,173500,98
|
|
20230710,150600,8946577700,173600,173700,173800,173500,120
|
|
20230710,150500,8925742700,173600,173600,173700,173500,82
|
|
20230710,150400,8911507100,173600,173300,173700,173300,133
|
|
20230710,150300,8888435200,173400,173500,173500,173200,77
|
|
20230710,150200,8875086600,173500,173400,173500,173400,167
|
|
20230710,150100,8846124700,173500,173000,173500,173000,451
|
|
20230710,150000,8768060900,173100,173400,173500,173000,444
|
|
20230710,145900,8691172100,173400,173400,173500,173200,141
|
|
20230710,145800,8666733600,173400,173300,173400,173200,196
|
|
20230710,145700,8632766800,173300,173500,173500,173300,227
|
|
20230710,145600,8593399900,173400,173500,173500,173400,144
|
|
20230710,145500,8568426300,173500,173500,173700,173500,129
|
|
20230710,145400,8546033800,173600,173500,174100,173500,162
|
|
20230710,145300,8517909700,173500,173600,173700,173500,66
|
|
20230710,145200,8506453800,173600,173600,173700,173500,157
|
|
20230710,145100,8479198200,173500,173600,173700,173500,96
|
|
20230710,145000,8462534900,173700,173500,173700,173500,164
|
|
20230710,144900,8434068200,173500,173500,173700,173500,185
|
|
20230710,144800,8401965500,173800,173700,173800,173500,538
|
|
20230710,144700,8308560600,173700,173800,173900,173600,75
|
|
20230710,144600,8295530800,173800,173600,173900,173600,249
|
|
20230710,144500,8252283000,173600,173900,174000,173600,274
|
|
20230710,144400,8204678400,173900,173900,174200,173800,114
|
|
20230710,144300,8184838600,174100,173800,174200,173700,119
|
|
20230710,144200,8164136100,173900,174000,174100,173800,191
|
|
20230710,144100,8130914500,174000,174300,174500,174000,252
|
|
20230710,144000,8087009300,174300,174200,174400,174100,104
|
|
20230710,143900,8068888600,174200,174300,174400,174100,91
|
|
20230710,143800,8053029300,174300,174200,174300,174200,98
|
|
20230710,143700,8035955200,174300,174500,174500,174300,87
|
|
20230710,143600,8020786500,174500,174700,174700,174500,150
|
|
20230710,143500,7994598200,174600,174600,174600,174500,123
|
|
20230710,143400,7973129800,174700,174700,174800,174500,91
|
|
20230710,143300,7957238800,174600,174800,174900,174600,67
|
|
20230710,143200,7945532200,174900,175000,175000,174900,165
|
|
20230710,143100,7916665500,175100,175100,175200,175000,62
|
|
20230710,143000,7905809600,175200,175100,175300,175000,83
|
|
20230710,142900,7891273400,175200,175200,175300,175200,60
|
|
20230710,142800,7880760900,175300,175100,175300,175100,75
|
|
20230710,142700,7867620200,175100,175000,175100,175000,30
|
|
20230710,142600,7862367700,175100,175500,175500,175100,107
|
|
20230710,142500,7843608100,175400,175400,175500,175400,81
|
|
20230710,142400,7829397300,175400,175300,175500,175300,35
|
|
20230710,142300,7823258400,175300,175300,175500,175100,63
|
|
20230710,142200,7812218100,175300,175400,175500,175300,78
|
|
20230710,142100,7798538000,175400,175300,175500,175300,42
|
|
20230710,142000,7791170800,175400,175200,175500,175200,42
|
|
20230710,141900,7783809100,175300,175200,175300,175200,35
|
|
20230710,141800,7777675600,175100,175000,175100,174900,68
|
|
20230710,141700,7765774300,175100,175500,175600,175100,57
|
|
20230710,141600,7755782700,175500,175600,175600,175500,141
|
|
20230710,141500,7731026000,175600,175700,175700,175500,65
|
|
20230710,141400,7719614200,175700,175700,175800,175500,74
|
|
20230710,141300,7706617300,175700,175600,175900,175600,61
|
|
20230710,141200,7695897500,175600,175400,175800,175300,93
|
|
20230710,141100,7679588300,175400,175400,175500,175300,63
|
|
20230710,141000,7668538000,175200,175400,175400,175200,159
|
|
20230710,140900,7640663200,175400,175700,175800,175300,62
|
|
20230710,140800,7629778000,175600,175200,175700,175200,83
|
|
20230710,140700,7615219300,175300,175300,175300,175200,71
|
|
20230710,140600,7602776300,175300,175300,175400,175300,55
|
|
20230710,140500,7593134400,175300,175300,175300,175100,75
|
|
20230710,140400,7579991600,175400,175500,175600,175400,62
|
|
20230710,140300,7569112600,175900,175500,176000,175500,138
|
|
20230710,140200,7544865800,175500,175500,175500,175500,43
|
|
20230710,140100,7537319300,175600,175800,175900,175500,87
|
|
20230710,140000,7522032500,175800,175800,175900,175700,93
|
|
20230710,135900,7505680200,175700,175600,175800,175600,20
|
|
20230710,135800,7502166600,175500,175700,175900,175500,54
|
|
20230710,135700,7492682000,175700,175500,175700,175300,125
|
|
20230710,135600,7470751500,175500,175700,175700,175500,109
|
|
20230710,135500,7451609200,175800,175800,175900,175700,50
|
|
20230710,135400,7442820300,175700,175600,175800,175600,123
|
|
20230710,135300,7421208900,175700,175700,175700,175500,48
|
|
20230710,135200,7412778600,175700,175600,175700,175600,88
|
|
20230710,135100,7397323800,175600,175500,175700,175500,41
|
|
20230710,135000,7390124700,175600,175600,175700,175600,108
|
|
20230710,134900,7371155500,175500,175500,175600,175500,50
|
|
20230710,134800,7362379600,175600,175400,175600,175400,53
|
|
20230710,134700,7353077200,175400,175500,175500,175100,59
|
|
20230710,134600,7342733000,175500,175800,175800,175500,79
|
|
20230710,134500,7328856800,175800,175600,175800,175600,72
|
|
20230710,134400,7316208000,175600,175600,175700,175500,43
|
|
20230710,134300,7308657700,175600,175800,175800,175600,38
|
|
20230710,134200,7301981200,175800,175500,175900,175500,57
|
|
20230710,134100,7291966300,175600,175800,175800,175600,55
|
|
20230710,134000,7282304200,175900,175800,176000,175800,49
|
|
20230710,133900,7273684500,175800,175600,175900,175600,61
|
|
20230710,133800,7262966900,175800,175500,175900,175500,122
|
|
20230710,133700,7241529900,175500,175600,175600,175400,117
|
|
20230710,133600,7221001000,175500,175500,175600,175400,65
|
|
20230710,133500,7209592800,175500,175300,175600,175300,65
|
|
20230710,133400,7198188000,175500,175200,175500,175200,101
|
|
20230710,133300,7180478200,175300,175400,175400,175200,33
|
|
20230710,133200,7174693900,175400,174900,175600,174900,264
|
|
20230710,133100,7128376900,175100,175200,175400,174900,104
|
|
20230710,133000,7110172700,175200,174800,175400,174800,453
|
|
20230710,132900,7030836500,174800,174800,175000,174800,70
|
|
20230710,132800,7018592300,174800,174800,174900,174700,196
|
|
20230710,132700,6984331200,174800,174600,174800,174600,114
|
|
20230710,132600,6964417900,174500,174500,174500,174400,64
|
|
20230710,132500,6953252800,174400,174500,174600,174400,37
|
|
20230710,132400,6946798500,174500,174500,174700,174500,81
|
|
20230710,132300,6932654100,174500,174400,174600,174400,113
|
|
20230710,132200,6912937900,174400,174400,174400,174200,48
|
|
20230710,132100,6904569600,174400,174400,174500,174300,59
|
|
20230710,132000,6894281300,174400,174300,174500,174300,53
|
|
20230710,131900,6885037900,174200,174200,174300,173900,593
|
|
20230710,131800,6781837800,174300,174000,174400,173900,75
|
|
20230710,131700,6768776900,173900,173800,174000,173700,493
|
|
20230710,131600,6683006600,173900,173900,173900,173800,59
|
|
20230710,131500,6672748600,173800,173800,174000,173800,39
|
|
20230710,131400,6665967700,173900,173900,173900,173800,38
|
|
20230710,131300,6659359600,174000,174200,174300,173900,135
|
|
20230710,131200,6635857900,174300,174300,174400,174200,81
|
|
20230710,131100,6621739100,174200,173800,174300,173800,675
|
|
20230710,131000,6504286400,173800,173600,173800,173600,75
|
|
20230710,130900,6491257300,173600,173700,173800,173600,49
|
|
20230710,130800,6482746300,173700,173600,173700,173600,47
|
|
20230710,130700,6474585700,173600,173700,173800,173600,55
|
|
20230710,130600,6465032600,173800,173700,173800,173600,48
|
|
20230710,130500,6456694800,173700,173800,173800,173700,65
|
|
20230710,130400,6445402000,173800,174200,174300,173800,151
|
|
20230710,130300,6419114500,174200,174200,174200,174100,36
|
|
20230710,130200,6412844100,174200,174100,174300,174100,36
|
|
20230710,130100,6406573300,174100,174100,174200,174000,55
|
|
20230710,130000,6397000400,174100,174200,174200,173900,59
|
|
20230710,125900,6386732900,174200,173600,174200,173600,207
|
|
20230710,125800,6350749800,173600,173600,173700,173600,65
|
|
20230710,125700,6339461400,173600,173600,173800,173600,31
|
|
20230710,125600,6334078000,173700,173700,173700,173600,44
|
|
20230710,125500,6326436000,173700,173600,173800,173600,40
|
|
20230710,125400,6319487100,173700,173600,173900,173600,66
|
|
20230710,125300,6308021100,173700,173600,173800,173600,58
|
|
20230710,125200,6297947100,173600,173900,173900,173600,254
|
|
20230710,125100,6253837200,173800,173800,173800,173800,29
|
|
20230710,125000,6248797000,173800,173800,173900,173700,42
|
|
20230710,124900,6241497000,173700,174000,174100,173700,1198
|
|
20230710,124800,6033359200,174000,174100,174100,174000,19
|
|
20230710,124700,6030052100,174100,174000,174300,174000,66
|
|
20230710,124600,6018558300,173900,173900,173900,173800,125
|
|
20230710,124500,5996823900,173800,173800,173900,173700,108
|
|
20230710,124400,5978053400,173800,173800,173800,173800,39
|
|
20230710,124300,5971275200,173800,173800,173800,173800,41
|
|
20230710,124200,5964149400,173800,173800,173900,173800,113
|
|
20230710,124100,5944499700,173800,173800,173800,173800,39
|
|
20230710,124000,5937721500,173800,173800,173800,173800,23
|
|
20230710,123900,5933724100,173800,173700,173900,173700,154
|
|
20230710,123800,5906952900,173700,173800,173800,173700,38
|
|
20230710,123700,5900349700,173900,173800,173900,173800,29
|
|
20230710,123600,5895308500,173800,173800,173800,173800,25
|
|
20230710,123500,5890963500,173900,173900,174000,173900,51
|
|
20230710,123400,5882093900,173900,174000,174000,173900,77
|
|
20230710,123300,5868698700,174000,174000,174100,173900,35
|
|
20230710,123200,5862607400,174000,174000,174100,174000,29
|
|
20230710,123100,5857561100,174200,174100,174200,173900,61
|
|
20230710,123000,5846945500,174200,174200,174200,174100,27
|
|
20230710,122900,5842244500,174200,174100,174300,174100,105
|
|
20230710,122800,5823953300,174200,174000,174200,174000,170
|
|
20230710,122700,5794348900,174000,174200,174200,173900,759
|
|
20230710,122600,5662283700,174300,174300,174300,174100,318
|
|
20230710,122500,5606901000,174300,174700,174700,174300,139
|
|
20230710,122400,5582643800,174700,174900,174900,174700,21
|
|
20230710,122300,5578974900,174900,174800,175000,174800,58
|
|
20230710,122200,5568831200,174700,174400,174700,174400,125
|
|
20230710,122100,5547012300,174400,174500,174500,174400,32
|
|
20230710,122000,5541431400,174400,174300,174500,174300,61
|
|
20230710,121900,5530793500,174300,174500,174500,174300,42
|
|
20230710,121800,5523468500,174500,174500,174500,174400,33
|
|
20230710,121700,5517712200,174500,174200,174500,174200,126
|
|
20230710,121600,5495729100,174300,174100,174300,174100,103
|
|
20230710,121500,5477787800,174100,174300,174300,174100,52
|
|
20230710,121400,5468732500,174200,174300,174300,174200,31
|
|
20230710,121300,5463331300,174200,174300,174300,174200,58
|
|
20230710,121200,5453225000,174300,174300,174400,174200,215
|
|
20230710,121100,5415752600,174300,174300,174400,174300,62
|
|
20230710,121000,5404945000,174400,174400,174400,174300,61
|
|
20230710,120900,5394308700,174500,174400,174500,174300,100
|
|
20230710,120800,5376869600,174400,174500,174600,174400,94
|
|
20230710,120700,5360469900,174500,174500,174500,174500,29
|
|
20230710,120600,5355409400,174500,174500,174500,174500,31
|
|
20230710,120500,5349999900,174500,174500,174600,174500,75
|
|
20230710,120400,5336906100,174500,174600,174600,174500,17
|
|
20230710,120300,5333938700,174500,174600,174600,174500,40
|
|
20230710,120200,5326957300,174600,174500,174600,174400,257
|
|
20230710,120100,5282103200,174400,174400,174500,174400,15
|
|
20230710,120000,5279487100,174400,174500,174500,174400,24
|
|
20230710,115900,5275300200,174400,174400,174500,174400,40
|
|
20230710,115800,5268324100,174400,174400,174400,174400,12
|
|
20230710,115700,5266231300,174400,174400,174400,174400,7
|
|
20230710,115600,5265010500,174400,174400,174400,174400,18
|
|
20230710,115500,5261871300,174400,174400,174400,174400,78
|
|
20230710,115400,5248268100,174400,174400,174400,174400,15
|
|
20230710,115300,5245652100,174400,174400,174500,174400,10
|
|
20230710,115200,5243908000,174500,174500,174500,174400,20
|
|
20230710,115100,5240419000,174400,174400,174400,174400,12
|
|
20230710,115000,5238326200,174400,174400,174400,174400,15
|
|
20230710,114900,5235710200,174400,174400,174500,174400,16
|
|
20230710,114800,5232919500,174400,174400,174400,174400,9
|
|
20230710,114700,5231349900,174500,174500,174500,174500,14
|
|
20230710,114600,5228906900,174500,174500,174600,174500,26
|
|
20230710,114500,5224369200,174600,174500,174600,174500,78
|
|
20230710,114400,5210753700,174500,174800,174800,174500,30
|
|
20230710,114300,5205515900,174800,174700,174800,174700,112
|
|
20230710,114200,5185941000,174800,174600,174800,174600,102
|
|
20230710,114100,5168118400,174700,174300,174800,174300,940
|
|
20230710,114000,5003996500,174300,174300,174400,174300,14
|
|
20230710,113900,5001556000,174400,174300,174400,174300,20
|
|
20230710,113800,4998069000,174400,174300,174400,174300,37
|
|
20230710,113700,4991619800,174300,174300,174300,174300,8
|
|
20230710,113600,4990225400,174400,174300,174400,174300,20
|
|
20230710,113500,4986738900,174300,174300,174300,174300,34
|
|
20230710,113400,4980812700,174300,174300,174300,174300,29
|
|
20230710,113300,4975758000,174300,174300,174300,174300,11
|
|
20230710,113200,4973840700,174300,174300,174400,174300,34
|
|
20230710,113100,4967912900,174400,174400,174600,174300,133
|
|
20230710,113000,4944711600,174500,174400,174500,174300,50
|
|
20230710,112900,4935990800,174400,174500,174500,174400,29
|
|
20230710,112800,4930931200,174600,174500,174600,174400,32
|
|
20230710,112700,4925347200,174500,174500,174500,174500,34
|
|
20230710,112600,4919414200,174500,174500,174500,174500,18
|
|
20230710,112500,4916273200,174500,174500,174500,174400,24
|
|
20230710,112400,4912086600,174500,174500,174500,174200,155
|
|
20230710,112300,4885061500,174500,174200,174600,174200,26
|
|
20230710,112200,4880525900,174200,174000,174300,174000,288
|
|
20230710,112100,4830354700,174000,174100,174100,174000,33
|
|
20230710,112000,4824609500,174200,174100,174200,174100,16
|
|
20230710,111900,4821823600,174100,174200,174200,174100,26
|
|
20230710,111800,4817296900,174400,174400,174500,174100,370
|
|
20230710,111700,4752848800,174400,174400,174400,174400,28
|
|
20230710,111600,4747965600,174400,174400,174500,174400,17
|
|
20230710,111500,4744999800,174400,174400,174400,174200,34
|
|
20230710,111400,4739072400,174400,174400,174400,174300,70
|
|
20230710,111300,4726865400,174500,174300,174500,174300,101
|
|
20230710,111200,4709244400,174300,174600,174600,174300,99
|
|
20230710,111100,4691969400,174600,174800,174800,174600,18
|
|
20230710,111000,4688824900,174800,174700,174800,174700,260
|
|
20230710,110900,4643398600,174600,175000,175000,174400,226
|
|
20230710,110800,4603900400,175300,174600,175300,174500,511
|
|
20230710,110700,4514561800,174500,174500,174500,174300,50
|
|
20230710,110600,4505838300,174600,174500,174600,174500,28
|
|
20230710,110500,4500952000,174500,174100,174500,174100,232
|
|
20230710,110400,4460512300,174200,174200,174200,174100,11
|
|
20230710,110300,4458596300,174300,174500,174500,174300,80
|
|
20230710,110200,4444637300,174600,174500,174600,174500,79
|
|
20230710,110100,4430850500,174600,174700,174700,174500,146
|
|
20230710,110000,4405364400,174700,174700,174700,174500,89
|
|
20230710,105900,4389824800,174600,174700,174800,174600,81
|
|
20230710,105800,4375679300,174700,174700,174700,174700,20
|
|
20230710,105700,4372185300,174700,174700,174700,174700,64
|
|
20230710,105600,4361004500,174700,174800,174800,174700,60
|
|
20230710,105500,4350518600,174800,174900,174900,174800,32
|
|
20230710,105400,4344922500,174900,175200,175200,174900,32
|
|
20230710,105300,4339321300,175200,174800,175600,174700,134
|
|
20230710,105200,4315860000,174900,175200,175400,174800,307
|
|
20230710,105100,4262161800,175100,175500,175500,175000,246
|
|
20230710,105000,4219059800,175500,175200,175600,175200,276
|
|
20230710,104900,4170653800,175100,175500,175500,175100,162
|
|
20230710,104800,4142252200,175500,175600,175600,175500,51
|
|
20230710,104700,4133298800,175600,176000,176000,175600,22
|
|
20230710,104600,4129433200,176000,176000,176400,175600,281
|
|
20230710,104500,4079997500,175900,175300,175900,175300,202
|
|
20230710,104400,4044534100,175300,175200,175300,175200,34
|
|
20230710,104300,4038576200,175300,175400,175400,175300,44
|
|
20230710,104200,4030861000,175400,175500,175500,175300,49
|
|
20230710,104100,4022268100,175500,175500,175600,175500,161
|
|
20230710,104000,3994007800,175600,175900,175900,175400,148
|
|
20230710,103900,3968029100,175900,176300,176300,175900,188
|
|
20230710,103800,3934910100,176300,176500,176600,176300,134
|
|
20230710,103700,3911271100,176600,176600,176600,176600,83
|
|
20230710,103600,3896613300,176600,176600,176700,176600,7
|
|
20230710,103500,3895377000,176600,176800,176800,176600,105
|
|
20230710,103400,3876819300,176900,177000,177000,176900,19
|
|
20230710,103300,3873458100,176900,176900,177000,176900,33
|
|
20230710,103200,3867620300,177000,177000,177000,176900,34
|
|
20230710,103100,3861605100,177000,177400,177400,177000,163
|
|
20230710,103000,3832726200,177500,177400,177500,177300,74
|
|
20230710,102900,3819599900,177300,177400,177400,177300,24
|
|
20230710,102800,3815343600,177400,177400,177400,177300,17
|
|
20230710,102700,3812328100,177500,177400,177500,177300,129
|
|
20230710,102600,3789440000,177400,176400,177400,176400,203
|
|
20230710,102500,3753537600,176400,176300,176400,176300,12
|
|
20230710,102400,3751421900,176300,176900,176900,176300,342
|
|
20230710,102300,3690986300,176900,176900,177000,176900,35
|
|
20230710,102200,3684793900,176900,177000,177100,176900,130
|
|
20230710,102100,3661788700,177100,177600,177600,177000,277
|
|
20230710,102000,3612700000,177500,177700,177900,177500,334
|
|
20230710,101900,3553338200,177700,177700,177900,177700,171
|
|
20230710,101800,3522939600,177700,178000,178100,177700,162
|
|
20230710,101700,3494103900,178000,176900,178000,176900,453
|
|
20230710,101600,3413791300,177000,177000,177000,176900,50
|
|
20230710,101500,3404944800,177000,177000,177000,176900,85
|
|
20230710,101400,3389907800,176900,177000,177000,176900,38
|
|
20230710,101300,3383185100,177000,177000,177000,177000,29
|
|
20230710,101200,3378052100,177000,177000,177100,177000,53
|
|
20230710,101100,3368667500,177000,176800,177000,176800,51
|
|
20230710,101000,3359643800,176900,177100,177100,176800,92
|
|
20230710,100900,3343366600,177100,177000,177100,177000,17
|
|
20230710,100800,3340357300,177100,177000,177100,177000,6
|
|
20230710,100700,3339294900,177100,177100,177400,177100,24
|
|
20230710,100600,3335042100,177100,177000,177100,177000,38
|
|
20230710,100500,3328316000,177000,176300,177200,176300,179
|
|
20230710,100400,3296664800,176400,176300,176600,176100,139
|
|
20230710,100300,3272155400,176200,175000,176200,174800,373
|
|
20230710,100200,3206743200,175100,174700,175500,174700,151
|
|
20230710,100100,3180307500,174700,174100,174700,174100,405
|
|
20230710,100000,3109623600,174100,174000,174300,173900,759
|
|
20230710,095900,2977523000,174000,174100,174200,174000,193
|
|
20230710,095800,2943920100,174100,174400,174400,174100,112
|
|
20230710,095700,2924405300,174300,174500,174500,174300,242
|
|
20230710,095600,2882195300,174600,174800,175000,174500,203
|
|
20230710,095500,2846720000,174600,174900,175000,174600,428
|
|
20230710,095400,2771862800,175000,174900,175000,174900,29
|
|
20230710,095300,2766788900,174900,174900,175000,174900,82
|
|
20230710,095200,2752446500,175000,175100,175200,174900,114
|
|
20230710,095100,2732494400,175200,175400,175500,175100,90
|
|
20230710,095000,2716713900,175400,175500,175600,175400,545
|
|
20230710,094900,2621072500,175600,175600,175700,175600,49
|
|
20230710,094800,2612467500,175700,175900,175900,175600,201
|
|
20230710,094700,2577168800,176000,176000,176100,175800,186
|
|
20230710,094600,2544442600,176100,176200,176200,176000,66
|
|
20230710,094500,2532819500,176200,176600,176600,176200,97
|
|
20230710,094400,2515713400,176500,176600,176700,176500,35
|
|
20230710,094300,2509532800,176900,177600,177600,176900,233
|
|
20230710,094200,2468221700,177500,177300,177900,177300,444
|
|
20230710,094100,2389407600,177300,176100,177300,176000,373
|
|
20230710,094000,2323617400,176000,175600,176000,175600,119
|
|
20230710,093900,2302704600,175600,176500,176500,175500,160
|
|
20230710,093800,2274553600,176500,174700,176700,174700,334
|
|
20230710,093700,2215718000,174600,174600,174800,174500,61
|
|
20230710,093600,2205066300,174500,174600,174800,174500,122
|
|
20230710,093500,2183756100,174700,174700,174700,174500,147
|
|
20230710,093400,2158093700,174700,174600,174700,174500,65
|
|
20230710,093300,2146743400,174700,175200,175300,174500,188
|
|
20230710,093200,2113853500,175200,175700,175800,175200,233
|
|
20230710,093100,2072999100,175500,175000,175500,174600,342
|
|
20230710,093000,2013157400,174900,173600,175300,173600,742
|
|
20230710,092900,1883493400,173600,173600,174200,173600,126
|
|
20230710,092800,1861581000,173600,173800,174100,173600,385
|
|
20230710,092700,1794642100,173800,173800,174000,173700,399
|
|
20230710,092600,1725283300,173800,172400,174000,172300,807
|
|
20230710,092500,1585562500,172500,172600,172900,172300,573
|
|
20230710,092400,1486710500,172600,172200,172600,172100,222
|
|
20230710,092300,1448450500,172500,173100,173100,172100,398
|
|
20230710,092200,1379733500,173200,173700,173800,173100,432
|
|
20230710,092100,1304797000,173700,173400,174100,173400,905
|
|
20230710,092000,1147698500,173400,173600,174100,173400,486
|
|
20230710,091900,1063263200,173700,175100,175100,173500,541
|
|
20230710,091800,968861600,175000,175400,175500,175000,385
|
|
20230710,091700,901420000,175400,175900,175900,175400,308
|
|
20230710,091600,847336300,175800,176600,176600,175800,582
|
|
20230710,091500,744809900,176700,176400,177000,176400,317
|
|
20230710,091400,688803800,176400,176200,176400,175800,478
|
|
20230710,091300,604628800,176100,177200,177200,175800,781
|
|
20230710,091200,466568000,177300,177600,177700,177200,129
|
|
20230710,091100,443683400,177600,177400,177600,177300,146
|
|
20230710,091000,417782300,177400,177500,178400,177400,230
|
|
20230710,090900,376972500,177300,178500,178500,177200,204
|
|
20230710,090800,340761100,177500,177900,177900,177300,437
|
|
20230710,090700,263223800,177600,178500,178500,177600,351
|
|
20230710,090600,200695600,178500,178300,179400,178300,84
|
|
20230710,090500,185680800,178400,178400,178900,178200,242
|
|
20230710,090400,142492800,178700,179300,179400,178300,335
|
|
20230710,090300,82579800,179300,180100,180100,179200,120
|
|
20230710,090200,61018100,180100,180700,180900,180100,101
|
|
20230710,090100,42801600,180800,180000,180800,180000,64
|
|
20230710,090000,31253600,180200,180800,181000,179800,173
|