663 lines
37 KiB
CSV
663 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,200000,8910568800,199400,199400,199400,199400,2892
|
|
20230728,195900,8910568800,199400,199400,199400,199400,0
|
|
20230728,195800,8910568800,199400,199400,199400,199400,0
|
|
20230728,195700,8910568800,199400,199400,199400,199400,0
|
|
20230728,195600,8910568800,199400,199400,199400,199400,0
|
|
20230728,195500,8910568800,199400,199400,199400,199400,0
|
|
20230728,195400,8910568800,199400,199400,199400,199400,0
|
|
20230728,195300,8910568800,199400,199400,199400,199400,0
|
|
20230728,195200,8910568800,199400,199400,199400,199400,0
|
|
20230728,195100,8910568800,199400,199400,199400,199400,0
|
|
20230728,195000,8910568800,199400,199400,199400,199400,0
|
|
20230728,194900,8910568800,199400,199400,199400,199400,0
|
|
20230728,194800,8910568800,199400,199400,199400,199400,0
|
|
20230728,194700,8910568800,199400,199400,199400,199400,0
|
|
20230728,194600,8910568800,199400,199400,199400,199400,0
|
|
20230728,194500,8910568800,199400,199400,199400,199400,0
|
|
20230728,194400,8910568800,199400,199400,199400,199400,0
|
|
20230728,194300,8910568800,199400,199400,199400,199400,0
|
|
20230728,194200,8910568800,199400,199400,199400,199400,0
|
|
20230728,194100,8910568800,199400,199400,199400,199400,0
|
|
20230728,194000,8910568800,199400,199400,199400,199400,0
|
|
20230728,193900,8910568800,199400,199400,199400,199400,0
|
|
20230728,193800,8910568800,199400,199400,199400,199400,0
|
|
20230728,193700,8910568800,199400,199400,199400,199400,0
|
|
20230728,193600,8910568800,199400,199400,199400,199400,0
|
|
20230728,193500,8910568800,199400,199400,199400,199400,0
|
|
20230728,193400,8910568800,199400,199400,199400,199400,0
|
|
20230728,193300,8910568800,199400,199400,199400,199400,0
|
|
20230728,193200,8910568800,199400,199400,199400,199400,0
|
|
20230728,193100,8910568800,199400,199400,199400,199400,0
|
|
20230728,193000,8910568800,199400,199400,199400,199400,2892
|
|
20230728,192900,8910568800,199400,199400,199400,199400,0
|
|
20230728,192800,8910568800,199400,199400,199400,199400,0
|
|
20230728,192700,8910568800,199400,199400,199400,199400,0
|
|
20230728,192600,8910568800,199400,199400,199400,199400,0
|
|
20230728,192500,8910568800,199400,199400,199400,199400,0
|
|
20230728,192400,8910568800,199400,199400,199400,199400,0
|
|
20230728,192300,8910568800,199400,199400,199400,199400,0
|
|
20230728,192200,8910568800,199400,199400,199400,199400,0
|
|
20230728,192100,8910568800,199400,199400,199400,199400,0
|
|
20230728,192000,8910568800,199400,199400,199400,199400,0
|
|
20230728,191900,8910568800,199400,199400,199400,199400,0
|
|
20230728,191800,8910568800,199400,199400,199400,199400,0
|
|
20230728,191700,8910568800,199400,199400,199400,199400,0
|
|
20230728,191600,8910568800,199400,199400,199400,199400,0
|
|
20230728,191500,8910568800,199400,199400,199400,199400,0
|
|
20230728,191400,8910568800,199400,199400,199400,199400,0
|
|
20230728,191300,8910568800,199400,199400,199400,199400,0
|
|
20230728,191200,8910568800,199400,199400,199400,199400,0
|
|
20230728,191100,8910568800,199400,199400,199400,199400,0
|
|
20230728,191000,8910568800,199400,199400,199400,199400,0
|
|
20230728,190900,8910568800,199400,199400,199400,199400,0
|
|
20230728,190800,8910568800,199400,199400,199400,199400,0
|
|
20230728,190700,8910568800,199400,199400,199400,199400,0
|
|
20230728,190600,8910568800,199400,199400,199400,199400,0
|
|
20230728,190500,8910568800,199400,199400,199400,199400,0
|
|
20230728,190400,8910568800,199400,199400,199400,199400,0
|
|
20230728,190300,8910568800,199400,199400,199400,199400,0
|
|
20230728,190200,8910568800,199400,199400,199400,199400,0
|
|
20230728,190100,8910568800,199400,199400,199400,199400,0
|
|
20230728,190000,8910568800,199400,199400,199400,199400,2892
|
|
20230728,185900,8910568800,199400,199400,199400,199400,0
|
|
20230728,185800,8910568800,199400,199400,199400,199400,0
|
|
20230728,185700,8910568800,199400,199400,199400,199400,0
|
|
20230728,185600,8910568800,199400,199400,199400,199400,0
|
|
20230728,185500,8910568800,199400,199400,199400,199400,0
|
|
20230728,185400,8910568800,199400,199400,199400,199400,0
|
|
20230728,185300,8910568800,199400,199400,199400,199400,0
|
|
20230728,185200,8910568800,199400,199400,199400,199400,0
|
|
20230728,185100,8910568800,199400,199400,199400,199400,0
|
|
20230728,185000,8910568800,199400,199400,199400,199400,0
|
|
20230728,184900,8910568800,199400,199400,199400,199400,0
|
|
20230728,184800,8910568800,199400,199400,199400,199400,0
|
|
20230728,184700,8910568800,199400,199400,199400,199400,0
|
|
20230728,184600,8910568800,199400,199400,199400,199400,0
|
|
20230728,184500,8910568800,199400,199400,199400,199400,0
|
|
20230728,184400,8910568800,199400,199400,199400,199400,0
|
|
20230728,184300,8910568800,199400,199400,199400,199400,0
|
|
20230728,184200,8910568800,199400,199400,199400,199400,0
|
|
20230728,184100,8910568800,199400,199400,199400,199400,0
|
|
20230728,184000,8910568800,199400,199400,199400,199400,0
|
|
20230728,183900,8910568800,199400,199400,199400,199400,0
|
|
20230728,183800,8910568800,199400,199400,199400,199400,0
|
|
20230728,183700,8910568800,199400,199400,199400,199400,0
|
|
20230728,183600,8910568800,199400,199400,199400,199400,0
|
|
20230728,183500,8910568800,199400,199400,199400,199400,0
|
|
20230728,183400,8910568800,199400,199400,199400,199400,0
|
|
20230728,183300,8910568800,199400,199400,199400,199400,0
|
|
20230728,183200,8910568800,199400,199400,199400,199400,0
|
|
20230728,183100,8910568800,199400,199400,199400,199400,0
|
|
20230728,183000,8910568800,199400,199400,199400,199400,2892
|
|
20230728,182900,8910568800,199400,199400,199400,199400,0
|
|
20230728,182800,8910568800,199400,199400,199400,199400,0
|
|
20230728,182700,8910568800,199400,199400,199400,199400,0
|
|
20230728,182600,8910568800,199400,199400,199400,199400,0
|
|
20230728,182500,8910568800,199400,199400,199400,199400,0
|
|
20230728,182400,8910568800,199400,199400,199400,199400,0
|
|
20230728,182300,8910568800,199400,199400,199400,199400,0
|
|
20230728,182200,8910568800,199400,199400,199400,199400,0
|
|
20230728,182100,8910568800,199400,199400,199400,199400,0
|
|
20230728,182000,8910568800,199400,199400,199400,199400,0
|
|
20230728,181900,8910568800,199400,199400,199400,199400,0
|
|
20230728,181800,8910568800,199400,199400,199400,199400,0
|
|
20230728,181700,8910568800,199400,199400,199400,199400,0
|
|
20230728,181600,8910568800,199400,199400,199400,199400,0
|
|
20230728,181500,8910568800,199400,199400,199400,199400,0
|
|
20230728,181400,8910568800,199400,199400,199400,199400,0
|
|
20230728,181300,8910568800,199400,199400,199400,199400,0
|
|
20230728,181200,8910568800,199400,199400,199400,199400,0
|
|
20230728,181100,8910568800,199400,199400,199400,199400,0
|
|
20230728,181000,8910568800,199400,199400,199400,199400,0
|
|
20230728,180900,8910568800,199400,199400,199400,199400,0
|
|
20230728,180800,8910568800,199400,199400,199400,199400,0
|
|
20230728,180700,8910568800,199400,199400,199400,199400,0
|
|
20230728,180600,8910568800,199400,199400,199400,199400,0
|
|
20230728,180500,8910568800,199400,199400,199400,199400,0
|
|
20230728,180400,8910568800,199400,199400,199400,199400,0
|
|
20230728,180300,8910568800,199400,199400,199400,199400,0
|
|
20230728,180200,8910568800,199400,199400,199400,199400,0
|
|
20230728,180100,8910568800,199400,199400,199400,199400,0
|
|
20230728,180000,8910568800,199400,199400,199400,199400,2892
|
|
20230728,175900,8910568800,199400,199400,199400,199400,0
|
|
20230728,175800,8910568800,199400,199400,199400,199400,0
|
|
20230728,175700,8910568800,199400,199400,199400,199400,0
|
|
20230728,175600,8910568800,199400,199400,199400,199400,0
|
|
20230728,175500,8910568800,199400,199400,199400,199400,0
|
|
20230728,175400,8910568800,199400,199400,199400,199400,0
|
|
20230728,175300,8910568800,199400,199400,199400,199400,0
|
|
20230728,175200,8910568800,199400,199400,199400,199400,0
|
|
20230728,175100,8910568800,199400,199400,199400,199400,0
|
|
20230728,175000,8910568800,199400,199400,199400,199400,0
|
|
20230728,174900,8910568800,199400,199400,199400,199400,0
|
|
20230728,174800,8910568800,199400,199400,199400,199400,0
|
|
20230728,174700,8910568800,199400,199400,199400,199400,0
|
|
20230728,174600,8910568800,199400,199400,199400,199400,0
|
|
20230728,174500,8910568800,199400,199400,199400,199400,0
|
|
20230728,174400,8910568800,199400,199400,199400,199400,0
|
|
20230728,174300,8910568800,199400,199400,199400,199400,0
|
|
20230728,174200,8910568800,199400,199400,199400,199400,0
|
|
20230728,174100,8910568800,199400,199400,199400,199400,0
|
|
20230728,174000,8910568800,199400,199400,199400,199400,0
|
|
20230728,173900,8910568800,199400,199400,199400,199400,0
|
|
20230728,173800,8910568800,199400,199400,199400,199400,0
|
|
20230728,173700,8910568800,199400,199400,199400,199400,0
|
|
20230728,173600,8910568800,199400,199400,199400,199400,0
|
|
20230728,173500,8910568800,199400,199400,199400,199400,0
|
|
20230728,173400,8910568800,199400,199400,199400,199400,0
|
|
20230728,173300,8910568800,199400,199400,199400,199400,0
|
|
20230728,173200,8910568800,199400,199400,199400,199400,0
|
|
20230728,173100,8910568800,199400,199400,199400,199400,0
|
|
20230728,173000,8910568800,199400,199400,199400,199400,2892
|
|
20230728,172900,8910568800,199400,199400,199400,199400,0
|
|
20230728,172800,8910568800,199400,199400,199400,199400,0
|
|
20230728,172700,8910568800,199400,199400,199400,199400,0
|
|
20230728,172600,8910568800,199400,199400,199400,199400,0
|
|
20230728,172500,8910568800,199400,199400,199400,199400,0
|
|
20230728,172400,8910568800,199400,199400,199400,199400,0
|
|
20230728,172300,8910568800,199400,199400,199400,199400,0
|
|
20230728,172200,8910568800,199400,199400,199400,199400,0
|
|
20230728,172100,8910568800,199400,199400,199400,199400,0
|
|
20230728,172000,8910568800,199400,199400,199400,199400,0
|
|
20230728,171900,8910568800,199400,199400,199400,199400,0
|
|
20230728,171800,8910568800,199400,199400,199400,199400,0
|
|
20230728,171700,8910568800,199400,199400,199400,199400,0
|
|
20230728,171600,8910568800,199400,199400,199400,199400,0
|
|
20230728,171500,8910568800,199400,199400,199400,199400,0
|
|
20230728,171400,8910568800,199400,199400,199400,199400,0
|
|
20230728,171300,8910568800,199400,199400,199400,199400,0
|
|
20230728,171200,8910568800,199400,199400,199400,199400,0
|
|
20230728,171100,8910568800,199400,199400,199400,199400,0
|
|
20230728,171000,8910568800,199400,199400,199400,199400,0
|
|
20230728,170900,8910568800,199400,199400,199400,199400,0
|
|
20230728,170800,8910568800,199400,199400,199400,199400,0
|
|
20230728,170700,8910568800,199400,199400,199400,199400,0
|
|
20230728,170600,8910568800,199400,199400,199400,199400,0
|
|
20230728,170500,8910568800,199400,199400,199400,199400,0
|
|
20230728,170400,8910568800,199400,199400,199400,199400,0
|
|
20230728,170300,8910568800,199400,199400,199400,199400,0
|
|
20230728,170200,8910568800,199400,199400,199400,199400,0
|
|
20230728,170100,8910568800,199400,199400,199400,199400,0
|
|
20230728,170000,8910568800,199400,199400,199400,199400,2892
|
|
20230728,165900,8910568800,199400,199400,199400,199400,0
|
|
20230728,165800,8910568800,199400,199400,199400,199400,0
|
|
20230728,165700,8910568800,199400,199400,199400,199400,0
|
|
20230728,165600,8910568800,199400,199400,199400,199400,0
|
|
20230728,165500,8910568800,199400,199400,199400,199400,0
|
|
20230728,165400,8910568800,199400,199400,199400,199400,0
|
|
20230728,165300,8910568800,199400,199400,199400,199400,0
|
|
20230728,165200,8910568800,199400,199400,199400,199400,0
|
|
20230728,165100,8910568800,199400,199400,199400,199400,0
|
|
20230728,165000,8910568800,199400,199400,199400,199400,0
|
|
20230728,164900,8910568800,199400,199400,199400,199400,0
|
|
20230728,164800,8910568800,199400,199400,199400,199400,0
|
|
20230728,164700,8910568800,199400,199400,199400,199400,0
|
|
20230728,164600,8910568800,199400,199400,199400,199400,0
|
|
20230728,164500,8910568800,199400,199400,199400,199400,0
|
|
20230728,164400,8910568800,199400,199400,199400,199400,0
|
|
20230728,164300,8910568800,199400,199400,199400,199400,0
|
|
20230728,164200,8910568800,199400,199400,199400,199400,0
|
|
20230728,164100,8910568800,199400,199400,199400,199400,0
|
|
20230728,164000,8910568800,199400,199400,199400,199400,0
|
|
20230728,163900,8910568800,199400,199400,199400,199400,0
|
|
20230728,163800,8910568800,199400,199400,199400,199400,0
|
|
20230728,163700,8910568800,199400,199400,199400,199400,0
|
|
20230728,163600,8910568800,199400,199400,199400,199400,0
|
|
20230728,163500,8910568800,199400,199400,199400,199400,0
|
|
20230728,163400,8910568800,199400,199400,199400,199400,0
|
|
20230728,163300,8910568800,199400,199400,199400,199400,0
|
|
20230728,163200,8910568800,199400,199400,199400,199400,0
|
|
20230728,163100,8910568800,199400,199400,199400,199400,0
|
|
20230728,163000,8910568800,199400,199400,199400,199400,2892
|
|
20230728,162900,8910568800,199400,199400,199400,199400,0
|
|
20230728,162800,8910568800,199400,199400,199400,199400,0
|
|
20230728,162700,8910568800,199400,199400,199400,199400,0
|
|
20230728,162600,8910568800,199400,199400,199400,199400,0
|
|
20230728,162500,8910568800,199400,199400,199400,199400,0
|
|
20230728,162400,8910568800,199400,199400,199400,199400,0
|
|
20230728,162300,8910568800,199400,199400,199400,199400,0
|
|
20230728,162200,8910568800,199400,199400,199400,199400,0
|
|
20230728,162100,8910568800,199400,199400,199400,199400,0
|
|
20230728,162000,8910568800,199400,199400,199400,199400,0
|
|
20230728,161900,8910568800,199400,199400,199400,199400,0
|
|
20230728,161800,8910568800,199400,199400,199400,199400,0
|
|
20230728,161700,8910568800,199400,199400,199400,199400,0
|
|
20230728,161600,8910568800,199400,199400,199400,199400,0
|
|
20230728,161500,8910568800,199400,199400,199400,199400,0
|
|
20230728,161400,8910568800,199400,199400,199400,199400,0
|
|
20230728,161300,8910568800,199400,199400,199400,199400,0
|
|
20230728,161200,8910568800,199400,199400,199400,199400,0
|
|
20230728,161100,8910568800,199400,199400,199400,199400,0
|
|
20230728,161000,8910568800,199400,199400,199400,199400,0
|
|
20230728,160900,8910568800,199400,199400,199400,199400,0
|
|
20230728,160800,8910568800,199400,199400,199400,199400,0
|
|
20230728,160700,8910568800,199400,199400,199400,199400,0
|
|
20230728,160600,8910568800,199400,199400,199400,199400,0
|
|
20230728,160500,8910568800,199400,199400,199400,199400,0
|
|
20230728,160400,8910568800,199400,199400,199400,199400,0
|
|
20230728,160300,8910568800,199400,199400,199400,199400,0
|
|
20230728,160200,8910568800,199400,199400,199400,199400,0
|
|
20230728,160100,8910568800,199400,199400,199400,199400,0
|
|
20230728,160000,8910568800,199400,199400,199400,199400,2892
|
|
20230728,155900,8910568800,199400,199400,199400,199400,0
|
|
20230728,155800,8910568800,199400,199400,199400,199400,0
|
|
20230728,155700,8910568800,199400,199400,199400,199400,0
|
|
20230728,155600,8910568800,199400,199400,199400,199400,0
|
|
20230728,155500,8910568800,199400,199400,199400,199400,0
|
|
20230728,155400,8910568800,199400,199400,199400,199400,0
|
|
20230728,155300,8910568800,199400,199400,199400,199400,0
|
|
20230728,155200,8910568800,199400,199400,199400,199400,0
|
|
20230728,155100,8910568800,199400,199400,199400,199400,0
|
|
20230728,155000,8910568800,199400,199400,199400,199400,0
|
|
20230728,154900,8910568800,199400,199400,199400,199400,0
|
|
20230728,154800,8910568800,199400,199400,199400,199400,0
|
|
20230728,154700,8910568800,199400,199400,199400,199400,0
|
|
20230728,154600,8910568800,199400,199400,199400,199400,0
|
|
20230728,154500,8910568800,199400,199400,199400,199400,0
|
|
20230728,154400,8910568800,199400,199400,199400,199400,0
|
|
20230728,154300,8910568800,199400,199400,199400,199400,0
|
|
20230728,154200,8910568800,199400,199400,199400,199400,0
|
|
20230728,154100,8910568800,199400,199400,199400,199400,0
|
|
20230728,154000,8910568800,199400,199400,199400,199400,0
|
|
20230728,153900,8910568800,199400,199400,199400,199400,0
|
|
20230728,153800,8910568800,199400,199400,199400,199400,0
|
|
20230728,153700,8910568800,199400,199400,199400,199400,0
|
|
20230728,153600,8910568800,199400,199400,199400,199400,0
|
|
20230728,153500,8910568800,199400,199400,199400,199400,0
|
|
20230728,153400,8910568800,199400,199400,199400,199400,0
|
|
20230728,153300,8910568800,199400,199400,199400,199400,0
|
|
20230728,153200,8910568800,199400,199400,199400,199400,0
|
|
20230728,153100,8910568800,199400,199400,199400,199400,0
|
|
20230728,153000,8910568800,199400,199400,199400,199400,5784
|
|
20230728,152900,8333904000,199100,199100,199100,199100,0
|
|
20230728,152800,8333904000,199100,199100,199100,199100,0
|
|
20230728,152700,8333904000,199100,199100,199100,199100,0
|
|
20230728,152600,8333904000,199100,199100,199100,199100,0
|
|
20230728,152500,8333904000,199100,199100,199100,199100,0
|
|
20230728,152400,8333904000,199100,199100,199100,199100,0
|
|
20230728,152300,8333904000,199100,199100,199100,199100,0
|
|
20230728,152200,8333904000,199100,199100,199100,199100,0
|
|
20230728,152100,8333904000,199100,199100,199100,199100,0
|
|
20230728,152000,8333904000,199100,199100,199100,199100,0
|
|
20230728,151900,8333904000,199100,199300,199300,199100,109
|
|
20230728,151800,8312183600,199300,199300,199300,199200,55
|
|
20230728,151700,8301222200,199300,199200,199300,199200,179
|
|
20230728,151600,8265551300,199300,199200,199300,199200,119
|
|
20230728,151500,8241838200,199300,199200,199300,199200,156
|
|
20230728,151400,8210758300,199200,199300,199300,199200,171
|
|
20230728,151300,8176679100,199300,199300,199300,199200,75
|
|
20230728,151200,8161735200,199300,199800,199800,199200,230
|
|
20230728,151100,8115864300,199700,200000,200500,199700,493
|
|
20230728,151000,8017279400,200000,200500,200500,200000,64
|
|
20230728,150900,8004465400,200000,200000,200500,200000,17
|
|
20230728,150800,8001063900,200000,200500,200500,200000,63
|
|
20230728,150700,7988446400,200500,200500,200500,199900,85
|
|
20230728,150600,7971443400,200500,200000,201000,200000,88
|
|
20230728,150500,7953822900,200000,200000,200500,200000,136
|
|
20230728,150400,7926602400,200000,199300,201500,199300,625
|
|
20230728,150300,7801476600,199300,199100,199600,199100,688
|
|
20230728,150200,7664225800,199300,198900,199400,198900,316
|
|
20230728,150100,7601280100,198800,198700,199400,198600,381
|
|
20230728,150000,7525523300,198600,198300,198600,198200,113
|
|
20230728,145900,7503108200,198300,198400,198400,198200,114
|
|
20230728,145800,7480495300,198400,198300,198500,198200,212
|
|
20230728,145700,7438447300,198200,198300,198300,198200,86
|
|
20230728,145600,7421399300,198300,198200,198300,198200,39
|
|
20230728,145500,7413666700,198200,198200,198200,198100,73
|
|
20230728,145400,7399198300,198200,198100,198200,198000,53
|
|
20230728,145300,7388699700,198100,198200,198200,198000,43
|
|
20230728,145200,7380180600,198100,198000,198100,198000,64
|
|
20230728,145100,7367502800,198000,197900,198000,197900,49
|
|
20230728,145000,7357801700,197900,198100,198100,197900,41
|
|
20230728,144900,7349682700,198000,198000,198100,198000,73
|
|
20230728,144800,7335227500,197900,197800,197900,197700,74
|
|
20230728,144700,7320590300,197800,197800,197800,197700,19
|
|
20230728,144600,7316833200,197700,197700,197800,197700,55
|
|
20230728,144500,7305955300,197700,197500,197700,197500,113
|
|
20230728,144400,7283624300,197500,197700,197800,197500,77
|
|
20230728,144300,7268403700,197700,197700,197800,197700,51
|
|
20230728,144200,7258320600,197700,198000,198100,197700,301
|
|
20230728,144100,7198738300,198000,198100,198100,198000,14
|
|
20230728,144000,7195965700,198000,198000,198100,198000,20
|
|
20230728,143900,7192004500,198000,198100,198100,198000,27
|
|
20230728,143800,7186657000,198000,198100,198100,198000,24
|
|
20230728,143700,7181903500,198000,198100,198100,198000,24
|
|
20230728,143600,7177150700,198000,198100,198100,198000,21
|
|
20230728,143500,7172991800,198000,198100,198200,198000,27
|
|
20230728,143400,7167643900,198100,198100,198100,198000,49
|
|
20230728,143300,7157937400,198100,198100,198100,198000,29
|
|
20230728,143200,7152193600,198100,198100,198200,198000,33
|
|
20230728,143100,7145656800,198200,197700,198200,197700,23
|
|
20230728,143000,7141105200,197700,197500,197700,197400,434
|
|
20230728,142900,7055352100,197500,197400,197500,197400,20
|
|
20230728,142800,7051403300,197400,197500,197500,197400,61
|
|
20230728,142700,7039356900,197500,197500,197500,197400,25
|
|
20230728,142600,7034420700,197400,197500,197500,197400,23
|
|
20230728,142500,7029879100,197400,197400,197500,197400,23
|
|
20230728,142400,7025338100,197500,197500,197500,197400,59
|
|
20230728,142300,7013688900,197500,197400,197500,197400,17
|
|
20230728,142200,7010332400,197300,197200,197300,197200,106
|
|
20230728,142100,6989420000,197200,197300,197300,197200,17
|
|
20230728,142000,6986067100,197300,197200,197300,197200,17
|
|
20230728,141900,6982714000,197200,197200,197300,197200,45
|
|
20230728,141800,6973839500,197200,197300,197300,197200,149
|
|
20230728,141700,6944456000,197200,197200,197300,197200,83
|
|
20230728,141600,6928088100,197200,197200,197300,197200,18
|
|
20230728,141500,6924538000,197200,197500,197500,197100,299
|
|
20230728,141400,6865558500,197500,197600,197700,197500,249
|
|
20230728,141300,6816369200,197700,197700,197800,197500,46
|
|
20230728,141200,6807276800,197600,197800,197800,197600,173
|
|
20230728,141100,6773081700,197800,197800,197800,197700,13
|
|
20230728,141000,6770510600,197700,197900,197900,197700,46
|
|
20230728,140900,6761412200,198000,197800,198000,197800,12
|
|
20230728,140800,6759038200,197800,197700,197800,197700,54
|
|
20230728,140700,6748358900,197700,198100,198100,197600,52
|
|
20230728,140600,6738073000,197900,197800,197900,197800,20
|
|
20230728,140500,6734116600,197800,197700,197800,197700,142
|
|
20230728,140400,6706042300,197600,197700,197700,197600,12
|
|
20230728,140300,6703670600,197600,197600,197700,197600,72
|
|
20230728,140200,6689442700,197600,197600,197700,197600,28
|
|
20230728,140100,6683909400,197600,197700,197700,197600,15
|
|
20230728,140000,6680944600,197600,197600,197700,197600,13
|
|
20230728,135900,6678375500,197600,197800,197800,197600,27
|
|
20230728,135800,6673038100,197800,198100,198100,197800,143
|
|
20230728,135700,6644728200,198100,198000,198100,198000,21
|
|
20230728,135600,6640569100,198000,197900,198000,197900,26
|
|
20230728,135500,6635421200,197900,197900,198000,197900,12
|
|
20230728,135400,6633046100,197800,197700,197800,197700,30
|
|
20230728,135300,6627113000,197700,197600,197800,197600,12
|
|
20230728,135200,6624740500,197700,197600,197700,197600,11
|
|
20230728,135100,6622566200,197700,197600,197700,197500,42
|
|
20230728,135000,6614266800,197800,198100,198200,197800,67
|
|
20230728,134900,6600998600,197900,197700,197900,197700,54
|
|
20230728,134800,6590321100,197700,197600,197700,197500,24
|
|
20230728,134700,6585578300,197600,197500,197700,197500,126
|
|
20230728,134600,6560676500,197500,197600,197600,197500,19
|
|
20230728,134500,6556922400,197600,198200,198300,197600,265
|
|
20230728,134400,6504445200,198200,198200,198200,198100,33
|
|
20230728,134300,6497904700,198200,198300,198400,198200,34
|
|
20230728,134200,6491162600,198300,198400,198500,198300,38
|
|
20230728,134100,6483624100,198300,198300,198400,198300,169
|
|
20230728,134000,6450101100,198200,198200,198300,198200,58
|
|
20230728,133900,6438605400,198100,198200,198200,198100,28
|
|
20230728,133800,6433056800,198100,198200,198200,198100,26
|
|
20230728,133700,6427904200,198200,198100,198200,198100,25
|
|
20230728,133600,6422950200,198300,198400,198400,198300,20
|
|
20230728,133500,6418984000,198400,198200,198400,198200,28
|
|
20230728,133400,6413432800,198100,198100,198200,198100,13
|
|
20230728,133300,6410857200,198200,198200,198200,198100,19
|
|
20230728,133200,6407092500,198200,198100,198200,198100,26
|
|
20230728,133100,6401941600,198100,198100,198100,198000,26
|
|
20230728,133000,6396791800,198100,198100,198100,198000,20
|
|
20230728,132900,6392830000,198000,198100,198100,198000,10
|
|
20230728,132800,6390849400,198100,198100,198100,198000,16
|
|
20230728,132700,6387681000,198100,198200,198200,198100,20
|
|
20230728,132600,6383718500,198200,198100,198200,198100,8
|
|
20230728,132500,6382133300,198100,198000,198300,198000,35
|
|
20230728,132400,6375199800,197900,197800,198000,197800,14
|
|
20230728,132300,6372428700,197900,197800,197900,197800,33
|
|
20230728,132200,6365901000,197900,197900,198100,197900,18
|
|
20230728,132100,6362337800,198200,198100,198200,197500,189
|
|
20230728,132000,6324925600,198100,197300,198100,197300,189
|
|
20230728,131900,6287586900,197300,197300,197300,197300,3
|
|
20230728,131800,6286995000,197200,197500,197500,197200,625
|
|
20230728,131700,6163664300,197500,197500,197500,197300,85
|
|
20230728,131600,6146884100,197500,197500,197600,197500,24
|
|
20230728,131500,6142142500,197800,197500,197800,197500,7
|
|
20230728,131400,6140758500,197900,198000,198000,197900,39
|
|
20230728,131300,6133036800,198000,198000,198000,198000,1
|
|
20230728,131200,6132838800,198100,198100,198100,198000,118
|
|
20230728,131100,6109465500,198100,198100,198100,198000,27
|
|
20230728,131000,6104118500,198100,198000,198100,198000,13
|
|
20230728,130900,6101543400,198000,197700,198300,197700,125
|
|
20230728,130800,6076801200,197700,197600,197700,197500,196
|
|
20230728,130700,6038066600,197500,197500,197500,197500,2
|
|
20230728,130600,6037671600,197500,197500,197500,197500,10
|
|
20230728,130500,6035696600,197400,197300,197400,197300,90
|
|
20230728,130400,6017930700,197400,197400,197400,197400,20
|
|
20230728,130300,6013982700,197300,197300,197300,197300,10
|
|
20230728,130200,6012009700,197300,197300,197300,197300,32
|
|
20230728,130100,6005696100,197300,197900,197900,197300,214
|
|
20230728,130000,5963390300,197900,197900,197900,197800,53
|
|
20230728,125900,5952902400,197800,197900,197900,197800,4
|
|
20230728,125800,5952110900,197900,197900,197900,197900,1
|
|
20230728,125700,5951913000,197800,197600,197800,197600,53
|
|
20230728,125600,5941433900,197600,197600,197600,197600,4
|
|
20230728,125500,5940643500,197700,197600,197700,197600,18
|
|
20230728,125400,5937085200,197600,197700,197700,197600,15
|
|
20230728,125300,5934121000,197600,197600,197600,197600,6
|
|
20230728,125200,5932935400,197600,197600,197600,197600,5
|
|
20230728,125100,5931947400,197500,197400,197500,197400,117
|
|
20230728,125000,5908848400,197300,197300,197300,197300,4
|
|
20230728,124900,5908059200,197400,197300,197400,197300,41
|
|
20230728,124800,5899967100,197300,197300,197400,197300,6
|
|
20230728,124700,5898783200,197300,197300,197300,197300,4
|
|
20230728,124600,5897994000,197300,197500,197500,197300,8
|
|
20230728,124500,5896414600,197500,197600,197600,197500,22
|
|
20230728,124400,5892069400,197600,198100,198100,197600,177
|
|
20230728,124300,5857033900,198100,198100,198100,198100,6
|
|
20230728,124200,5855845300,198200,198200,198300,198000,109
|
|
20230728,124100,5834239500,198100,197700,198100,197700,74
|
|
20230728,124000,5819601300,197700,198100,198100,197700,93
|
|
20230728,123900,5801186700,198200,198100,198200,198100,33
|
|
20230728,123800,5794647000,198100,198300,198300,198100,32
|
|
20230728,123700,5788304400,198300,198200,198400,198200,33
|
|
20230728,123600,5781762800,198200,198100,198200,198100,30
|
|
20230728,123500,5775817700,198100,198000,198100,198000,49
|
|
20230728,123400,5766110900,198000,198200,198200,198000,86
|
|
20230728,123300,5749068600,198200,198200,198900,198200,77
|
|
20230728,123200,5733790500,198200,198500,198500,198200,2
|
|
20230728,123100,5733393800,198500,198500,198500,198500,7
|
|
20230728,123000,5732004300,198600,198200,198600,198200,44
|
|
20230728,122900,5723269700,198400,198100,198700,198100,58
|
|
20230728,122800,5711762400,197900,198300,198300,197800,76
|
|
20230728,122700,5696718600,198300,198200,198300,198100,41
|
|
20230728,122600,5688592800,198100,198100,198100,198000,29
|
|
20230728,122500,5682848100,198100,197800,198100,197800,35
|
|
20230728,122400,5675924800,197800,197800,197800,197800,1
|
|
20230728,122300,5675727000,197700,197700,198100,197700,101
|
|
20230728,122200,5655738700,197600,197500,197700,197500,16
|
|
20230728,122100,5652577900,197500,197400,197500,197400,26
|
|
20230728,122000,5647443000,197400,197400,197500,197400,9
|
|
20230728,121900,5645666300,197400,197400,197400,197400,2
|
|
20230728,121800,5645271500,197400,197400,197400,197400,0
|
|
20230728,121700,5645271500,197400,197200,197400,197200,33
|
|
20230728,121600,5638759800,197200,197200,197200,197200,11
|
|
20230728,121500,5636590600,197200,197200,197300,197200,16
|
|
20230728,121400,5633434900,197200,197200,197200,197200,3
|
|
20230728,121300,5632843300,197200,197200,197300,197200,3
|
|
20230728,121200,5632251600,197400,197400,197400,197400,35
|
|
20230728,121100,5625342600,197500,197500,197500,197500,6
|
|
20230728,121000,5624157600,197700,197900,197900,197700,17
|
|
20230728,120900,5620793500,197800,197800,197800,197800,15
|
|
20230728,120800,5617826500,197800,197900,197900,197800,23
|
|
20230728,120700,5613275400,198000,198000,198000,197900,57
|
|
20230728,120600,5601992300,198000,197400,198000,197400,144
|
|
20230728,120500,5573547800,197300,197300,197300,197300,13
|
|
20230728,120400,5570982900,197200,197200,197200,197200,11
|
|
20230728,120300,5568813700,197200,197200,197200,197200,16
|
|
20230728,120200,5565658500,197100,197100,197100,197100,15
|
|
20230728,120100,5562702000,197000,197000,197000,197000,7
|
|
20230728,120000,5561323000,197000,196900,197000,196900,42
|
|
20230728,115900,5553049300,196800,196600,196800,196600,32
|
|
20230728,115800,5546754000,196600,196600,196600,196600,11
|
|
20230728,115700,5544591400,196700,196700,196700,196700,3
|
|
20230728,115600,5544001300,196600,196500,196600,196500,29
|
|
20230728,115500,5538300200,196500,196600,196600,196500,18
|
|
20230728,115400,5534761600,196600,196600,196600,196600,3
|
|
20230728,115300,5534171800,196600,196600,196600,196600,17
|
|
20230728,115200,5530829600,196600,196600,196600,196600,8
|
|
20230728,115100,5529256800,196600,196700,196700,196600,3
|
|
20230728,115000,5528666900,196800,196800,196800,196800,11
|
|
20230728,114900,5526502100,196800,196900,196900,196800,12
|
|
20230728,114800,5524140200,196800,196800,196900,196800,14
|
|
20230728,114700,5521384600,196900,196900,196900,196900,6
|
|
20230728,114600,5520203200,196800,196800,196800,196800,9
|
|
20230728,114500,5518432000,196900,196900,197000,196800,27
|
|
20230728,114400,5513115700,196900,196800,196900,196800,29
|
|
20230728,114300,5507406500,196800,196800,196900,196800,28
|
|
20230728,114200,5501895500,196800,196800,196800,196800,6
|
|
20230728,114100,5500714700,196800,197000,197000,196800,34
|
|
20230728,114000,5494020000,197000,196800,197000,196800,19
|
|
20230728,113900,5490280600,196800,196400,196800,196400,109
|
|
20230728,113800,5468857100,196400,196400,196500,196400,14
|
|
20230728,113700,5466107400,196400,196400,196500,196400,5
|
|
20230728,113600,5465125200,196500,196600,196600,196500,8
|
|
20230728,113500,5463553100,196600,197000,197000,196600,56
|
|
20230728,113400,5452535400,197000,197100,197100,197000,143
|
|
20230728,113300,5424355600,197100,197100,197100,197100,23
|
|
20230728,113200,5419822300,197100,197200,197200,197100,11
|
|
20230728,113100,5417653800,197200,197200,197300,197200,13
|
|
20230728,113000,5415090100,197200,197200,197300,197100,46
|
|
20230728,112900,5406020000,197300,197200,197800,197200,104
|
|
20230728,112800,5385485800,197200,197100,197200,197100,71
|
|
20230728,112700,5371491000,197000,197000,197000,197000,9
|
|
20230728,112600,5369718000,196900,196700,196900,196700,61
|
|
20230728,112500,5357711100,196600,196400,196600,196400,65
|
|
20230728,112400,5344932300,196400,196500,196600,196400,10
|
|
20230728,112300,5342967400,196500,196700,196700,196500,50
|
|
20230728,112200,5333136100,196700,196400,196800,196400,96
|
|
20230728,112100,5314263500,196300,196400,196600,196300,18
|
|
20230728,112000,5310728200,196300,196100,196300,196100,33
|
|
20230728,111900,5304254600,196100,196100,196100,196100,23
|
|
20230728,111800,5299744300,196100,195900,196100,195900,52
|
|
20230728,111700,5289555100,195800,195700,195800,195700,63
|
|
20230728,111600,5277219800,195700,195800,195800,195700,72
|
|
20230728,111500,5263122500,195700,195700,195800,195700,53
|
|
20230728,111400,5252749400,195700,195800,195800,195700,11
|
|
20230728,111300,5250596100,195800,196200,196200,195800,270
|
|
20230728,111200,5197636800,196200,196300,196300,196200,46
|
|
20230728,111100,5188610300,196300,196400,196400,196300,11
|
|
20230728,111000,5186450900,196100,195700,196100,195700,98
|
|
20230728,110900,5167256100,195700,195600,195700,195600,41
|
|
20230728,110800,5159234900,195600,195600,195600,195600,3
|
|
20230728,110700,5158648100,195800,195600,195800,195500,96
|
|
20230728,110600,5139873600,195700,196100,196100,195700,204
|
|
20230728,110500,5099879100,196100,195600,196100,195600,55
|
|
20230728,110400,5089115300,195500,195300,195500,195300,95
|
|
20230728,110300,5070552900,195300,195300,195400,195300,4
|
|
20230728,110200,5069771500,195300,195300,195400,195300,5
|
|
20230728,110100,5068794900,195400,195300,195500,195300,35
|
|
20230728,110000,5061957700,195300,195300,195600,195300,98
|
|
20230728,105900,5042814400,195300,195800,195800,195300,268
|
|
20230728,105800,4990400000,195800,195800,195800,195800,10
|
|
20230728,105700,4988442000,196000,196000,196000,195800,294
|
|
20230728,105600,4930820900,196000,196400,196400,196000,360
|
|
20230728,105500,4860211200,196500,196600,196600,196400,25
|
|
20230728,105400,4855299600,196600,196200,196600,196200,45
|
|
20230728,105300,4846464200,196300,196300,196300,196300,10
|
|
20230728,105200,4844501200,196500,196500,196500,196500,71
|
|
20230728,105100,4830549700,196300,196700,196700,196300,105
|
|
20230728,105000,4809919900,196700,196300,196700,196300,75
|
|
20230728,104900,4795194200,196300,196400,196400,196300,59
|
|
20230728,104800,4783609400,196400,196600,196600,196400,33
|
|
20230728,104700,4777121800,196600,196400,196600,196400,42
|
|
20230728,104600,4768869700,196400,196400,196400,196300,42
|
|
20230728,104500,4760621000,196400,196300,196400,196300,145
|
|
20230728,104400,4732152500,196200,196500,196700,196000,660
|
|
20230728,104300,4602654200,196400,196300,196400,196200,288
|
|
20230728,104200,4546124400,196300,196400,196500,196300,69
|
|
20230728,104100,4532577200,196500,196700,196700,196500,483
|
|
20230728,104000,4437631800,196700,196700,196700,196700,39
|
|
20230728,103900,4429960500,196700,196700,196800,196700,12
|
|
20230728,103800,4427600000,196700,196800,196800,196700,3
|
|
20230728,103700,4427009800,196900,197400,197400,196800,62
|
|
20230728,103600,4414785700,197400,197300,197500,197300,73
|
|
20230728,103500,4400370600,197100,197100,197100,196700,242
|
|
20230728,103400,4352728500,197100,197300,197300,196800,144
|
|
20230728,103300,4324358600,198300,197000,198600,196900,384
|
|
20230728,103200,4248407200,197000,197000,197000,197000,9
|
|
20230728,103100,4246634200,197100,197100,197100,197000,195
|
|
20230728,103000,4208217600,197100,196800,197100,196800,103
|
|
20230728,102900,4187935600,196700,197300,197300,196700,230
|
|
20230728,102800,4142597900,197300,196800,197300,196800,77
|
|
20230728,102700,4127429400,196800,197000,197000,196800,83
|
|
20230728,102600,4111087400,197200,196600,197200,196600,82
|
|
20230728,102500,4094938100,196600,197000,197100,196600,390
|
|
20230728,102400,4018131400,197100,197800,197800,197000,355
|
|
20230728,102300,3948019700,197700,197600,197700,197500,75
|
|
20230728,102200,3933199200,197600,197900,197900,197600,20
|
|
20230728,102100,3929243600,198000,198000,198000,198000,15
|
|
20230728,102000,3926273600,198000,197900,198200,197800,366
|
|
20230728,101900,3853805100,197900,198100,198100,197900,26
|
|
20230728,101800,3848658700,198500,198900,198900,198100,203
|
|
20230728,101700,3808345900,198900,199500,199500,198800,178
|
|
20230728,101600,3772921500,199600,199000,199600,199000,25
|
|
20230728,101500,3767934900,198700,198600,198700,198600,28
|
|
20230728,101400,3762371900,198700,198700,198700,198700,10
|
|
20230728,101300,3760384900,198900,198800,199000,198800,23
|
|
20230728,101200,3755810400,198800,199700,199800,198500,79
|
|
20230728,101100,3740089400,199700,199400,199700,199400,84
|
|
20230728,101000,3723320500,199400,199200,199400,199200,45
|
|
20230728,100900,3714349500,199000,198900,199000,198900,53
|
|
20230728,100800,3703807200,198800,198700,198800,198700,23
|
|
20230728,100700,3699237000,198600,198700,198700,198600,53
|
|
20230728,100600,3688707200,198600,197700,199300,197700,406
|
|
20230728,100500,3608170200,197700,198400,198400,197600,199
|
|
20230728,100400,3568726600,198400,198700,198700,198300,134
|
|
20230728,100300,3542118100,198700,199100,199100,198700,245
|
|
20230728,100200,3493363500,199100,199200,199300,199100,26
|
|
20230728,100100,3488182300,199100,199000,199100,199000,44
|
|
20230728,100000,3479423900,199000,199000,199100,199000,21
|
|
20230728,095900,3475244300,199000,198800,199000,198800,34
|
|
20230728,095800,3468479900,199100,199300,199400,199100,215
|
|
20230728,095700,3425651000,199400,198700,199400,198700,86
|
|
20230728,095600,3408539500,198700,198700,198700,198200,163
|
|
20230728,095500,3376168800,198700,198700,198800,198700,15
|
|
20230728,095400,3373188200,198800,199000,199000,198800,62
|
|
20230728,095300,3360855800,198800,198700,198900,198700,54
|
|
20230728,095200,3350120200,198600,197700,198600,197700,66
|
|
20230728,095100,3337052500,197700,196900,197900,196800,284
|
|
20230728,095000,3281079000,196900,197100,197200,196900,97
|
|
20230728,094900,3261968500,197100,198000,198000,197100,271
|
|
20230728,094800,3208405900,198000,197800,198000,197800,130
|
|
20230728,094700,3182681600,197800,197600,197900,197600,37
|
|
20230728,094600,3175365800,197500,197100,197500,197100,299
|
|
20230728,094500,3116394400,197100,196900,198100,196800,144
|
|
20230728,094400,3088021000,196800,196900,197000,196800,201
|
|
20230728,094300,3048456000,197000,196900,197500,196800,472
|
|
20230728,094200,2955448500,196900,196800,197200,196700,221
|
|
20230728,094100,2911940900,196900,197600,197800,196900,657
|
|
20230728,094000,2782435000,197600,198100,198400,197600,185
|
|
20230728,093900,2745826000,198100,198200,198300,198100,46
|
|
20230728,093800,2736709500,198200,198400,198500,198200,45
|
|
20230728,093700,2727782900,198400,198400,198500,197500,208
|
|
20230728,093600,2686597200,198600,197300,198900,197300,268
|
|
20230728,093500,2633574200,197200,197000,197400,197000,506
|
|
20230728,093400,2533779700,197100,197500,197500,197000,453
|
|
20230728,093300,2444393000,197500,197700,197700,197500,209
|
|
20230728,093200,2403085400,197700,198600,198600,197700,251
|
|
20230728,093100,2353356200,198500,199000,199200,198500,256
|
|
20230728,093000,2302467900,199000,199300,199500,199000,177
|
|
20230728,092900,2267210200,199300,199000,199400,198800,185
|
|
20230728,092800,2230393900,199200,199100,199800,198900,32
|
|
20230728,092700,2224021200,199800,199600,199800,198800,354
|
|
20230728,092600,2153491500,199400,199600,201000,199400,18
|
|
20230728,092500,2149897800,199500,199800,200500,199500,166
|
|
20230728,092400,2116723900,199600,199600,199800,199400,124
|
|
20230728,092300,2091974900,199600,201000,201000,199200,103
|
|
20230728,092200,2071432500,201000,200000,201000,199800,1074
|
|
20230728,092100,1856570000,199900,199700,200000,199100,196
|
|
20230728,092000,1817429900,199700,198700,199900,198600,271
|
|
20230728,091900,1763443300,198600,199800,199800,198600,699
|
|
20230728,091800,1624340900,200000,199100,200000,199100,130
|
|
20230728,091700,1598384200,199100,198900,199800,198900,335
|
|
20230728,091600,1531669200,198900,199100,199300,198800,46
|
|
20230728,091500,1522513700,198900,199300,199300,198700,114
|
|
20230728,091400,1499834100,199100,199900,199900,198800,198
|
|
20230728,091300,1460396100,200000,199800,200000,199800,53
|
|
20230728,091200,1449801700,199800,200000,200500,199800,71
|
|
20230728,091100,1435606000,199800,199300,200000,198800,382
|
|
20230728,091000,1359448800,199300,200000,200500,199200,829
|
|
20230728,090900,1193507400,200000,199200,200500,199200,225
|
|
20230728,090800,1148527100,199000,199900,199900,199000,233
|
|
20230728,090700,1102032000,200000,199700,200500,199500,411
|
|
20230728,090600,1019853100,199500,197600,199500,197600,329
|
|
20230728,090500,954492800,197600,196300,197600,196100,716
|
|
20230728,090400,813714100,196500,198300,198400,196500,796
|
|
20230728,090300,656553300,198200,198400,199800,198200,430
|
|
20230728,090200,571172000,198200,202000,202500,198200,1232
|
|
20230728,090100,323795500,202500,204000,204000,201500,491
|
|
20230728,090000,224314500,204000,202000,205000,201000,999
|