635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193200,7203051200,69300,69300,69300,69300,3123
|
|
20230908,193100,7203051200,69300,69300,69300,69300,0
|
|
20230908,193000,7203051200,69300,69300,69300,69300,0
|
|
20230908,192900,7203051200,69300,69300,69300,69300,0
|
|
20230908,192800,7203051200,69300,69300,69300,69300,0
|
|
20230908,192700,7203051200,69300,69300,69300,69300,0
|
|
20230908,192600,7203051200,69300,69300,69300,69300,0
|
|
20230908,192500,7203051200,69300,69300,69300,69300,0
|
|
20230908,192400,7203051200,69300,69300,69300,69300,0
|
|
20230908,192300,7203051200,69300,69300,69300,69300,0
|
|
20230908,192200,7203051200,69300,69300,69300,69300,0
|
|
20230908,192100,7203051200,69300,69300,69300,69300,0
|
|
20230908,192000,7203051200,69300,69300,69300,69300,0
|
|
20230908,191900,7203051200,69300,69300,69300,69300,0
|
|
20230908,191800,7203051200,69300,69300,69300,69300,0
|
|
20230908,191700,7203051200,69300,69300,69300,69300,0
|
|
20230908,191600,7203051200,69300,69300,69300,69300,0
|
|
20230908,191500,7203051200,69300,69300,69300,69300,0
|
|
20230908,191400,7203051200,69300,69300,69300,69300,0
|
|
20230908,191300,7203051200,69300,69300,69300,69300,0
|
|
20230908,191200,7203051200,69300,69300,69300,69300,0
|
|
20230908,191100,7203051200,69300,69300,69300,69300,0
|
|
20230908,191000,7203051200,69300,69300,69300,69300,0
|
|
20230908,190900,7203051200,69300,69300,69300,69300,0
|
|
20230908,190800,7203051200,69300,69300,69300,69300,0
|
|
20230908,190700,7203051200,69300,69300,69300,69300,0
|
|
20230908,190600,7203051200,69300,69300,69300,69300,0
|
|
20230908,190500,7203051200,69300,69300,69300,69300,0
|
|
20230908,190400,7203051200,69300,69300,69300,69300,0
|
|
20230908,190300,7203051200,69300,69300,69300,69300,0
|
|
20230908,190200,7203051200,69300,69300,69300,69300,3123
|
|
20230908,190100,7203051200,69300,69300,69300,69300,0
|
|
20230908,190000,7203051200,69300,69300,69300,69300,0
|
|
20230908,185900,7203051200,69300,69300,69300,69300,0
|
|
20230908,185800,7203051200,69300,69300,69300,69300,0
|
|
20230908,185700,7203051200,69300,69300,69300,69300,0
|
|
20230908,185600,7203051200,69300,69300,69300,69300,0
|
|
20230908,185500,7203051200,69300,69300,69300,69300,0
|
|
20230908,185400,7203051200,69300,69300,69300,69300,0
|
|
20230908,185300,7203051200,69300,69300,69300,69300,0
|
|
20230908,185200,7203051200,69300,69300,69300,69300,0
|
|
20230908,185100,7203051200,69300,69300,69300,69300,0
|
|
20230908,185000,7203051200,69300,69300,69300,69300,0
|
|
20230908,184900,7203051200,69300,69300,69300,69300,0
|
|
20230908,184800,7203051200,69300,69300,69300,69300,0
|
|
20230908,184700,7203051200,69300,69300,69300,69300,0
|
|
20230908,184600,7203051200,69300,69300,69300,69300,0
|
|
20230908,184500,7203051200,69300,69300,69300,69300,0
|
|
20230908,184400,7203051200,69300,69300,69300,69300,0
|
|
20230908,184300,7203051200,69300,69300,69300,69300,0
|
|
20230908,184200,7203051200,69300,69300,69300,69300,0
|
|
20230908,184100,7203051200,69300,69300,69300,69300,0
|
|
20230908,184000,7203051200,69300,69300,69300,69300,0
|
|
20230908,183900,7203051200,69300,69300,69300,69300,0
|
|
20230908,183800,7203051200,69300,69300,69300,69300,0
|
|
20230908,183700,7203051200,69300,69300,69300,69300,0
|
|
20230908,183600,7203051200,69300,69300,69300,69300,0
|
|
20230908,183500,7203051200,69300,69300,69300,69300,0
|
|
20230908,183400,7203051200,69300,69300,69300,69300,0
|
|
20230908,183300,7203051200,69300,69300,69300,69300,0
|
|
20230908,183200,7203051200,69300,69300,69300,69300,3123
|
|
20230908,183100,7203051200,69300,69300,69300,69300,0
|
|
20230908,183000,7203051200,69300,69300,69300,69300,0
|
|
20230908,182900,7203051200,69300,69300,69300,69300,0
|
|
20230908,182800,7203051200,69300,69300,69300,69300,0
|
|
20230908,182700,7203051200,69300,69300,69300,69300,0
|
|
20230908,182600,7203051200,69300,69300,69300,69300,0
|
|
20230908,182500,7203051200,69300,69300,69300,69300,0
|
|
20230908,182400,7203051200,69300,69300,69300,69300,0
|
|
20230908,182300,7203051200,69300,69300,69300,69300,0
|
|
20230908,182200,7203051200,69300,69300,69300,69300,0
|
|
20230908,182100,7203051200,69300,69300,69300,69300,0
|
|
20230908,182000,7203051200,69300,69300,69300,69300,0
|
|
20230908,181900,7203051200,69300,69300,69300,69300,0
|
|
20230908,181800,7203051200,69300,69300,69300,69300,0
|
|
20230908,181700,7203051200,69300,69300,69300,69300,0
|
|
20230908,181600,7203051200,69300,69300,69300,69300,0
|
|
20230908,181500,7203051200,69300,69300,69300,69300,0
|
|
20230908,181400,7203051200,69300,69300,69300,69300,0
|
|
20230908,181300,7203051200,69300,69300,69300,69300,0
|
|
20230908,181200,7203051200,69300,69300,69300,69300,0
|
|
20230908,181100,7203051200,69300,69300,69300,69300,0
|
|
20230908,181000,7203051200,69300,69300,69300,69300,0
|
|
20230908,180900,7203051200,69300,69300,69300,69300,0
|
|
20230908,180800,7203051200,69300,69300,69300,69300,0
|
|
20230908,180700,7203051200,69300,69300,69300,69300,0
|
|
20230908,180600,7203051200,69300,69300,69300,69300,0
|
|
20230908,180500,7203051200,69300,69300,69300,69300,0
|
|
20230908,180400,7203051200,69300,69300,69300,69300,0
|
|
20230908,180300,7203051200,69300,69300,69300,69300,0
|
|
20230908,180200,7203051200,69300,69300,69300,69300,3123
|
|
20230908,180100,7203051200,69300,69300,69300,69300,0
|
|
20230908,180000,7203051200,69300,69300,69300,69300,0
|
|
20230908,175900,7203051200,69300,69300,69300,69300,0
|
|
20230908,175800,7203051200,69300,69300,69300,69300,0
|
|
20230908,175700,7203051200,69300,69300,69300,69300,0
|
|
20230908,175600,7203051200,69300,69300,69300,69300,0
|
|
20230908,175500,7203051200,69300,69300,69300,69300,0
|
|
20230908,175400,7203051200,69300,69300,69300,69300,0
|
|
20230908,175300,7203051200,69300,69300,69300,69300,0
|
|
20230908,175200,7203051200,69300,69300,69300,69300,0
|
|
20230908,175100,7203051200,69300,69300,69300,69300,0
|
|
20230908,175000,7203051200,69300,69300,69300,69300,0
|
|
20230908,174900,7203051200,69300,69300,69300,69300,0
|
|
20230908,174800,7203051200,69300,69300,69300,69300,0
|
|
20230908,174700,7203051200,69300,69300,69300,69300,0
|
|
20230908,174600,7203051200,69300,69300,69300,69300,0
|
|
20230908,174500,7203051200,69300,69300,69300,69300,0
|
|
20230908,174400,7203051200,69300,69300,69300,69300,0
|
|
20230908,174300,7203051200,69300,69300,69300,69300,0
|
|
20230908,174200,7203051200,69300,69300,69300,69300,0
|
|
20230908,174100,7203051200,69300,69300,69300,69300,0
|
|
20230908,174000,7203051200,69300,69300,69300,69300,0
|
|
20230908,173900,7203051200,69300,69300,69300,69300,0
|
|
20230908,173800,7203051200,69300,69300,69300,69300,0
|
|
20230908,173700,7203051200,69300,69300,69300,69300,0
|
|
20230908,173600,7203051200,69300,69300,69300,69300,0
|
|
20230908,173500,7203051200,69300,69300,69300,69300,0
|
|
20230908,173400,7203051200,69300,69300,69300,69300,0
|
|
20230908,173300,7203051200,69300,69300,69300,69300,0
|
|
20230908,173200,7203051200,69300,69300,69300,69300,3123
|
|
20230908,173100,7203051200,69300,69300,69300,69300,0
|
|
20230908,173000,7203051200,69300,69300,69300,69300,0
|
|
20230908,172900,7203051200,69300,69300,69300,69300,0
|
|
20230908,172800,7203051200,69300,69300,69300,69300,0
|
|
20230908,172700,7203051200,69300,69300,69300,69300,0
|
|
20230908,172600,7203051200,69300,69300,69300,69300,0
|
|
20230908,172500,7203051200,69300,69300,69300,69300,0
|
|
20230908,172400,7203051200,69300,69300,69300,69300,0
|
|
20230908,172300,7203051200,69300,69300,69300,69300,0
|
|
20230908,172200,7203051200,69300,69300,69300,69300,0
|
|
20230908,172100,7203051200,69300,69300,69300,69300,0
|
|
20230908,172000,7203051200,69300,69300,69300,69300,0
|
|
20230908,171900,7203051200,69300,69300,69300,69300,0
|
|
20230908,171800,7203051200,69300,69300,69300,69300,0
|
|
20230908,171700,7203051200,69300,69300,69300,69300,0
|
|
20230908,171600,7203051200,69300,69300,69300,69300,0
|
|
20230908,171500,7203051200,69300,69300,69300,69300,0
|
|
20230908,171400,7203051200,69300,69300,69300,69300,0
|
|
20230908,171300,7203051200,69300,69300,69300,69300,0
|
|
20230908,171200,7203051200,69300,69300,69300,69300,0
|
|
20230908,171100,7203051200,69300,69300,69300,69300,0
|
|
20230908,171000,7203051200,69300,69300,69300,69300,0
|
|
20230908,170900,7203051200,69300,69300,69300,69300,0
|
|
20230908,170800,7203051200,69300,69300,69300,69300,0
|
|
20230908,170700,7203051200,69300,69300,69300,69300,0
|
|
20230908,170600,7203051200,69300,69300,69300,69300,0
|
|
20230908,170500,7203051200,69300,69300,69300,69300,0
|
|
20230908,170400,7203051200,69300,69300,69300,69300,0
|
|
20230908,170300,7203051200,69300,69300,69300,69300,0
|
|
20230908,170200,7203051200,69300,69300,69300,69300,3123
|
|
20230908,170100,7203051200,69300,69300,69300,69300,0
|
|
20230908,170000,7203051200,69300,69300,69300,69300,0
|
|
20230908,165900,7203051200,69300,69300,69300,69300,0
|
|
20230908,165800,7203051200,69300,69300,69300,69300,0
|
|
20230908,165700,7203051200,69300,69300,69300,69300,0
|
|
20230908,165600,7203051200,69300,69300,69300,69300,0
|
|
20230908,165500,7203051200,69300,69300,69300,69300,0
|
|
20230908,165400,7203051200,69300,69300,69300,69300,0
|
|
20230908,165300,7203051200,69300,69300,69300,69300,0
|
|
20230908,165200,7203051200,69300,69300,69300,69300,0
|
|
20230908,165100,7203051200,69300,69300,69300,69300,0
|
|
20230908,165000,7203051200,69300,69300,69300,69300,0
|
|
20230908,164900,7203051200,69300,69300,69300,69300,0
|
|
20230908,164800,7203051200,69300,69300,69300,69300,0
|
|
20230908,164700,7203051200,69300,69300,69300,69300,0
|
|
20230908,164600,7203051200,69300,69300,69300,69300,0
|
|
20230908,164500,7203051200,69300,69300,69300,69300,0
|
|
20230908,164400,7203051200,69300,69300,69300,69300,0
|
|
20230908,164300,7203051200,69300,69300,69300,69300,0
|
|
20230908,164200,7203051200,69300,69300,69300,69300,0
|
|
20230908,164100,7203051200,69300,69300,69300,69300,0
|
|
20230908,164000,7203051200,69300,69300,69300,69300,0
|
|
20230908,163900,7203051200,69300,69300,69300,69300,0
|
|
20230908,163800,7203051200,69300,69300,69300,69300,0
|
|
20230908,163700,7203051200,69300,69300,69300,69300,0
|
|
20230908,163600,7203051200,69300,69300,69300,69300,0
|
|
20230908,163500,7203051200,69300,69300,69300,69300,0
|
|
20230908,163400,7203051200,69300,69300,69300,69300,0
|
|
20230908,163300,7203051200,69300,69300,69300,69300,0
|
|
20230908,163200,7203051200,69300,69300,69300,69300,3123
|
|
20230908,163100,7203051200,69300,69300,69300,69300,0
|
|
20230908,163000,7203051200,69300,69300,69300,69300,0
|
|
20230908,162900,7203051200,69300,69300,69300,69300,0
|
|
20230908,162800,7203051200,69300,69300,69300,69300,0
|
|
20230908,162700,7203051200,69300,69300,69300,69300,0
|
|
20230908,162600,7203051200,69300,69300,69300,69300,0
|
|
20230908,162500,7203051200,69300,69300,69300,69300,0
|
|
20230908,162400,7203051200,69300,69300,69300,69300,0
|
|
20230908,162300,7203051200,69300,69300,69300,69300,0
|
|
20230908,162200,7203051200,69300,69300,69300,69300,0
|
|
20230908,162100,7203051200,69300,69300,69300,69300,0
|
|
20230908,162000,7203051200,69300,69300,69300,69300,0
|
|
20230908,161900,7203051200,69300,69300,69300,69300,0
|
|
20230908,161800,7203051200,69300,69300,69300,69300,0
|
|
20230908,161700,7203051200,69300,69300,69300,69300,0
|
|
20230908,161600,7203051200,69300,69300,69300,69300,0
|
|
20230908,161500,7203051200,69300,69300,69300,69300,0
|
|
20230908,161400,7203051200,69300,69300,69300,69300,0
|
|
20230908,161300,7203051200,69300,69300,69300,69300,0
|
|
20230908,161200,7203051200,69300,69300,69300,69300,0
|
|
20230908,161100,7203051200,69300,69300,69300,69300,0
|
|
20230908,161000,7203051200,69300,69300,69300,69300,0
|
|
20230908,160900,7203051200,69300,69300,69300,69300,0
|
|
20230908,160800,7203051200,69300,69300,69300,69300,0
|
|
20230908,160700,7203051200,69300,69300,69300,69300,0
|
|
20230908,160600,7203051200,69300,69300,69300,69300,0
|
|
20230908,160500,7203051200,69300,69300,69300,69300,0
|
|
20230908,160400,7203051200,69300,69300,69300,69300,0
|
|
20230908,160300,7203051200,69300,69300,69300,69300,0
|
|
20230908,160200,7203051200,69300,69300,69300,69300,3123
|
|
20230908,160100,7203051200,69300,69300,69300,69300,0
|
|
20230908,160000,7203051200,69300,69300,69300,69300,0
|
|
20230908,155900,7203051200,69300,69300,69300,69300,0
|
|
20230908,155800,7203051200,69300,69300,69300,69300,0
|
|
20230908,155700,7203051200,69300,69300,69300,69300,0
|
|
20230908,155600,7203051200,69300,69300,69300,69300,0
|
|
20230908,155500,7203051200,69300,69300,69300,69300,0
|
|
20230908,155400,7203051200,69300,69300,69300,69300,0
|
|
20230908,155300,7203051200,69300,69300,69300,69300,0
|
|
20230908,155200,7203051200,69300,69300,69300,69300,0
|
|
20230908,155100,7203051200,69300,69300,69300,69300,0
|
|
20230908,155000,7203051200,69300,69300,69300,69300,0
|
|
20230908,154900,7203051200,69300,69300,69300,69300,0
|
|
20230908,154800,7203051200,69300,69300,69300,69300,0
|
|
20230908,154700,7203051200,69300,69300,69300,69300,0
|
|
20230908,154600,7203051200,69300,69300,69300,69300,0
|
|
20230908,154500,7203051200,69300,69300,69300,69300,0
|
|
20230908,154400,7203051200,69300,69300,69300,69300,0
|
|
20230908,154300,7203051200,69300,69300,69300,69300,0
|
|
20230908,154200,7203051200,69300,69300,69300,69300,0
|
|
20230908,154100,7203051200,69300,69300,69300,69300,0
|
|
20230908,154000,7203051200,69300,69300,69300,69300,0
|
|
20230908,153900,7203051200,69300,69300,69300,69300,0
|
|
20230908,153800,7203051200,69300,69300,69300,69300,0
|
|
20230908,153700,7203051200,69300,69300,69300,69300,0
|
|
20230908,153600,7203051200,69300,69300,69300,69300,0
|
|
20230908,153500,7203051200,69300,69300,69300,69300,0
|
|
20230908,153400,7203051200,69300,69300,69300,69300,0
|
|
20230908,153300,7203051200,69300,69300,69300,69300,0
|
|
20230908,153200,7203051200,69300,69300,69300,69300,3123
|
|
20230908,153100,7203051200,69300,69300,69300,69300,0
|
|
20230908,153000,7203051200,69300,69300,69300,69300,3123
|
|
20230908,152900,6986627300,69200,69200,69200,69200,0
|
|
20230908,152800,6986627300,69200,69200,69200,69200,0
|
|
20230908,152700,6986627300,69200,69200,69200,69200,0
|
|
20230908,152600,6986627300,69200,69200,69200,69200,0
|
|
20230908,152500,6986627300,69200,69200,69200,69200,0
|
|
20230908,152400,6986627300,69200,69200,69200,69200,0
|
|
20230908,152300,6986627300,69200,69200,69200,69200,0
|
|
20230908,152200,6986627300,69200,69200,69200,69200,0
|
|
20230908,152100,6986627300,69200,69200,69200,69200,0
|
|
20230908,152000,6986627300,69200,69200,69200,69200,0
|
|
20230908,151900,6986627300,69200,69100,69200,69100,278
|
|
20230908,151800,6967405400,69100,69100,69100,69000,760
|
|
20230908,151700,6914889500,69000,69000,69100,69000,685
|
|
20230908,151600,6867622200,69000,69000,69100,69000,164
|
|
20230908,151500,6856292300,69100,69100,69100,69100,263
|
|
20230908,151400,6838119000,69100,69100,69100,69000,53
|
|
20230908,151300,6834461000,69100,69100,69100,69000,334
|
|
20230908,151200,6811398800,69100,69100,69100,69000,379
|
|
20230908,151100,6785215100,69100,69100,69100,69100,521
|
|
20230908,151000,6749214000,69100,69100,69200,69100,337
|
|
20230908,150900,6725905700,69200,69200,69200,69000,3013
|
|
20230908,150800,6517666500,69200,69100,69200,69100,82
|
|
20230908,150700,6511997100,69100,69200,69200,69100,202
|
|
20230908,150600,6498019100,69200,69200,69200,69100,379
|
|
20230908,150500,6471794500,69200,69200,69200,69100,697
|
|
20230908,150400,6423562300,69200,69100,69200,69100,31
|
|
20230908,150300,6421417300,69100,69100,69200,69100,192
|
|
20230908,150200,6408133900,69100,69100,69100,69100,25
|
|
20230908,150100,6406406400,69100,69100,69100,69100,324
|
|
20230908,150000,6384018000,69200,69100,69200,69100,36
|
|
20230908,145900,6381529900,69100,69200,69200,69100,359
|
|
20230908,145800,6356722400,69100,69100,69100,69100,7
|
|
20230908,145700,6356238700,69100,69100,69200,69100,104
|
|
20230908,145600,6349042800,69100,69100,69100,69100,5
|
|
20230908,145500,6348697300,69100,69000,69100,69000,56
|
|
20230908,145400,6344827900,69200,69100,69200,69000,136
|
|
20230908,145300,6335432700,69100,69100,69100,69100,64
|
|
20230908,145200,6331010300,69100,69000,69100,69000,121
|
|
20230908,145100,6322649300,69100,69100,69100,69100,224
|
|
20230908,145000,6307170900,69100,69100,69100,69000,219
|
|
20230908,144900,6292038100,69100,69000,69100,69000,146
|
|
20230908,144800,6281954100,69000,69100,69100,69000,107
|
|
20230908,144700,6274563200,69100,69100,69100,69100,428
|
|
20230908,144600,6244988400,69100,69100,69100,69100,3
|
|
20230908,144500,6244781100,69100,69100,69100,69100,32
|
|
20230908,144400,6242569900,69100,69100,69200,69100,388
|
|
20230908,144300,6215758800,69200,69100,69200,69100,226
|
|
20230908,144200,6200141700,69100,69100,69100,69100,279
|
|
20230908,144100,6180862800,69100,69000,69100,69000,802
|
|
20230908,144000,6125520900,69000,69000,69000,68900,534
|
|
20230908,143900,6088675000,68900,68900,68900,68900,1
|
|
20230908,143800,6088606100,68900,68900,68900,68900,3
|
|
20230908,143700,6088399400,68900,68900,68900,68900,14
|
|
20230908,143600,6087434800,68900,68900,68900,68900,77
|
|
20230908,143500,6082129500,68900,68900,68900,68900,68
|
|
20230908,143400,6077444300,68900,68900,69000,68900,28
|
|
20230908,143300,6075514900,68900,68800,68900,68800,1635
|
|
20230908,143200,5962875700,68800,68900,68900,68800,141
|
|
20230908,143100,5953170900,68800,68900,68900,68800,19
|
|
20230908,143000,5951863200,68800,68900,68900,68800,41
|
|
20230908,142900,5949041400,68800,68900,68900,68800,96
|
|
20230908,142800,5942427100,68800,68800,68800,68800,11
|
|
20230908,142700,5941670300,68800,68800,68800,68800,27
|
|
20230908,142600,5939812700,68800,68800,68800,68800,37
|
|
20230908,142500,5937267100,68900,68900,68900,68800,95
|
|
20230908,142400,5930722800,68800,68800,68900,68800,172
|
|
20230908,142300,5918887300,68800,68900,68900,68800,167
|
|
20230908,142200,5907386200,68900,68800,68900,68800,58
|
|
20230908,142100,5903390100,68800,68900,69000,68800,413
|
|
20230908,142000,5874939900,68800,68900,68900,68800,13
|
|
20230908,141900,5874044300,68800,68800,68800,68800,81
|
|
20230908,141800,5868471500,68800,68800,68900,68800,174
|
|
20230908,141700,5856491000,68800,68900,68900,68800,232
|
|
20230908,141600,5840528900,68900,68900,68900,68800,35
|
|
20230908,141500,5838117500,68800,68800,68800,68800,1
|
|
20230908,141400,5838048700,68800,68900,68900,68800,63
|
|
20230908,141300,5833710500,68800,68800,68900,68800,34
|
|
20230908,141200,5831368800,68800,68800,68900,68800,151
|
|
20230908,141100,5820965100,68900,68900,68900,68900,297
|
|
20230908,141000,5800501800,68900,68800,68900,68800,57
|
|
20230908,140900,5796576500,68800,68800,68800,68800,2
|
|
20230908,140800,5796438900,68800,68900,68900,68800,92
|
|
20230908,140700,5790106200,68900,68900,68900,68900,222
|
|
20230908,140600,5774810400,68900,68900,69000,68900,239
|
|
20230908,140500,5758343200,68900,68900,68900,68900,6
|
|
20230908,140400,5757929800,68800,68900,68900,68800,16
|
|
20230908,140300,5756828600,68900,68900,69000,68800,244
|
|
20230908,140200,5740017800,68900,68800,68900,68800,11
|
|
20230908,140100,5739260600,68900,68900,68900,68800,51
|
|
20230908,140000,5735746800,68800,68900,68900,68800,124
|
|
20230908,135900,5727203300,68900,68900,68900,68900,64
|
|
20230908,135800,5722793700,68800,68900,68900,68800,96
|
|
20230908,135700,5716184300,68900,68900,68900,68900,3
|
|
20230908,135600,5715977600,68900,68900,68900,68800,519
|
|
20230908,135500,5680219600,68900,68900,68900,68900,138
|
|
20230908,135400,5670711400,68900,68900,68900,68900,47
|
|
20230908,135300,5667473100,68800,68800,68800,68800,43
|
|
20230908,135200,5664514700,68800,68800,68900,68800,175
|
|
20230908,135100,5652459700,68800,68900,68900,68800,30
|
|
20230908,135000,5650394700,68800,68700,68800,68700,413
|
|
20230908,134900,5621996700,68800,68800,68800,68800,246
|
|
20230908,134800,5605071900,68800,68800,68800,68800,25
|
|
20230908,134700,5603351900,68800,68800,68800,68800,27
|
|
20230908,134600,5601494300,68800,68700,68800,68700,887
|
|
20230908,134500,5540522200,68700,68700,68800,68700,20
|
|
20230908,134400,5539147900,68700,68800,68800,68700,182
|
|
20230908,134300,5526642300,68800,68700,68800,68700,128
|
|
20230908,134200,5517848300,68700,68800,68800,68700,74
|
|
20230908,134100,5512758100,68800,68700,68800,68700,119
|
|
20230908,134000,5504581900,68800,68800,68800,68700,146
|
|
20230908,133900,5494540100,68700,68800,68800,68700,205
|
|
20230908,133800,5480451800,68800,68800,68800,68800,569
|
|
20230908,133700,5441304600,68800,68800,68800,68800,0
|
|
20230908,133600,5441304600,68800,68900,68900,68800,126
|
|
20230908,133500,5432633200,68800,68800,68900,68800,9
|
|
20230908,133400,5432013700,68800,68800,68800,68800,11
|
|
20230908,133300,5431256900,68900,68900,68900,68800,5
|
|
20230908,133200,5430912500,68800,68900,68900,68800,73
|
|
20230908,133100,5425890000,68900,68900,68900,68900,5
|
|
20230908,133000,5425545500,68900,68900,68900,68900,3
|
|
20230908,132900,5425338800,68900,68900,68900,68900,1
|
|
20230908,132800,5425269900,68800,68800,68900,68800,186
|
|
20230908,132700,5412472800,68800,68800,68900,68800,19
|
|
20230908,132600,5411164500,68800,68900,68900,68800,286
|
|
20230908,132500,5391460100,68900,68900,68900,68900,75
|
|
20230908,132400,5386292600,68900,68800,68900,68800,378
|
|
20230908,132300,5360285900,68700,68800,68800,68700,811
|
|
20230908,132200,5304548600,68800,68800,68900,68800,72
|
|
20230908,132100,5299594900,68900,68800,68900,68800,262
|
|
20230908,132000,5281557900,68800,68900,68900,68800,258
|
|
20230908,131900,5263806700,68900,68800,68900,68800,143
|
|
20230908,131800,5253968000,68800,68900,68900,68800,33
|
|
20230908,131700,5251694400,68800,68900,68900,68800,323
|
|
20230908,131600,5229441000,68900,68800,68900,68800,35
|
|
20230908,131500,5227032500,68800,68900,68900,68800,29
|
|
20230908,131400,5225035100,68900,68900,68900,68900,19
|
|
20230908,131300,5223726000,68800,68900,68900,68800,56
|
|
20230908,131200,5219872800,68900,68800,68900,68800,48
|
|
20230908,131100,5216567600,68800,68900,68900,68800,184
|
|
20230908,131000,5203905900,68800,68900,68900,68800,4
|
|
20230908,130900,5203630400,68900,68800,68900,68800,261
|
|
20230908,130800,5185673100,68800,68800,68800,68800,180
|
|
20230908,130700,5173289100,68800,68800,68800,68700,145
|
|
20230908,130600,5163327100,68800,68800,68800,68700,309
|
|
20230908,130500,5142075400,68800,68800,68800,68800,8
|
|
20230908,130400,5141525000,68800,68700,68800,68700,58
|
|
20230908,130300,5137538600,68800,68800,68800,68800,2
|
|
20230908,130200,5137401000,68800,68800,68800,68700,50
|
|
20230908,130100,5133961100,68800,68800,68800,68700,179
|
|
20230908,130000,5121660900,68800,68800,68800,68700,56
|
|
20230908,125900,5117813100,68700,68800,68800,68700,55
|
|
20230908,125800,5114030700,68800,68900,69000,68800,1560
|
|
20230908,125700,5006615100,69000,69000,69000,69000,18
|
|
20230908,125600,5005373100,69000,69000,69000,69000,39
|
|
20230908,125500,5002682100,69000,69000,69000,69000,32
|
|
20230908,125400,5000474100,68900,68900,68900,68900,51
|
|
20230908,125300,4996960200,69000,68900,69000,68900,7
|
|
20230908,125200,4996477400,68900,68900,69000,68900,37
|
|
20230908,125100,4993925400,69000,69000,69000,69000,98
|
|
20230908,125000,4987163400,69000,68900,69000,68900,26
|
|
20230908,124900,4985371700,68900,68900,68900,68900,5
|
|
20230908,124800,4985027200,69000,69000,69000,68900,102
|
|
20230908,124700,4977990800,69000,69000,69000,69000,166
|
|
20230908,124600,4966536800,69000,68900,69000,68900,214
|
|
20230908,124500,4951789200,68900,68900,69000,68900,63
|
|
20230908,124400,4947448100,68900,69000,69000,68900,267
|
|
20230908,124300,4929041600,69000,69100,69100,69000,229
|
|
20230908,124200,4913239500,69100,69100,69100,69100,1
|
|
20230908,124100,4913170400,69100,69100,69100,69100,30
|
|
20230908,124000,4911097400,69000,69100,69100,69000,57
|
|
20230908,123900,4907164100,69100,69000,69100,69000,109
|
|
20230908,123800,4899639200,69100,69100,69100,69100,4
|
|
20230908,123700,4899362800,69000,69000,69000,69000,4
|
|
20230908,123600,4899086800,69100,69000,69100,69000,53
|
|
20230908,123500,4895429400,69000,69000,69100,68900,382
|
|
20230908,123400,4869051400,69000,69000,69000,69000,136
|
|
20230908,123300,4859667400,69100,69000,69100,69000,10
|
|
20230908,123200,4858977000,69100,69100,69100,69100,104
|
|
20230908,123100,4851790600,69100,69100,69200,69100,35
|
|
20230908,123000,4849371800,69200,69100,69200,69100,623
|
|
20230908,122900,4806321000,69000,69100,69100,69000,68
|
|
20230908,122800,4801627700,69100,69100,69100,69000,25
|
|
20230908,122700,4799900300,69100,69100,69100,69000,1828
|
|
20230908,122600,4673752000,69200,69200,69200,69200,3
|
|
20230908,122500,4673544400,69200,69200,69200,69200,0
|
|
20230908,122400,4673544400,69200,69200,69200,69200,3
|
|
20230908,122300,4673336800,69200,69200,69200,69000,19
|
|
20230908,122200,4672025000,69100,69200,69200,69000,443
|
|
20230908,122100,4641421300,69100,69100,69200,69100,512
|
|
20230908,122000,4606040300,69200,69200,69200,69100,48
|
|
20230908,121900,4602718800,69200,69100,69200,69100,61
|
|
20230908,121800,4598501100,69200,69200,69200,69200,6
|
|
20230908,121700,4598085900,69200,69100,69200,69100,107
|
|
20230908,121600,4590691900,69200,69200,69200,69200,239
|
|
20230908,121500,4574153100,69200,69200,69200,69100,127
|
|
20230908,121400,4565365200,69200,69200,69300,69200,666
|
|
20230908,121300,4519275800,69200,69200,69200,69200,0
|
|
20230908,121200,4519275800,69200,69200,69300,69200,88
|
|
20230908,121100,4513185900,69200,69300,69300,69200,31
|
|
20230908,121000,4511037700,69200,69200,69200,69200,8
|
|
20230908,120900,4510484100,69200,69200,69300,69200,101
|
|
20230908,120800,4503494600,69200,69200,69300,69200,150
|
|
20230908,120700,4493101400,69300,69200,69300,69200,38
|
|
20230908,120600,4490471500,69200,69200,69200,69200,39
|
|
20230908,120500,4487772700,69200,69100,69200,69100,24
|
|
20230908,120400,4486113600,69200,69200,69200,69200,56
|
|
20230908,120300,4482238400,69200,69200,69200,69100,123
|
|
20230908,120200,4473726900,69300,69300,69300,69200,101
|
|
20230908,120100,4466732800,69300,69300,69300,69300,87
|
|
20230908,120000,4460703700,69300,69300,69300,69200,61
|
|
20230908,115900,4456476900,69300,69300,69300,69300,53
|
|
20230908,115800,4452804000,69300,69200,69300,69200,18
|
|
20230908,115700,4451558100,69200,69200,69300,69200,322
|
|
20230908,115600,4429275600,69200,69200,69200,69200,1
|
|
20230908,115500,4429206400,69200,69100,69200,69100,284
|
|
20230908,115400,4409555300,69200,69200,69200,69200,10
|
|
20230908,115300,4408863300,69200,69200,69200,69100,901
|
|
20230908,115200,4346602300,69200,69200,69200,69200,46
|
|
20230908,115100,4343419100,69100,69100,69100,69100,24
|
|
20230908,115000,4341760700,69200,69200,69200,69200,70
|
|
20230908,114900,4336916700,69200,69200,69200,69100,121
|
|
20230908,114800,4328547500,69300,69200,69300,69200,132
|
|
20230908,114700,4319413000,69200,69200,69300,69200,267
|
|
20230908,114600,4300936300,69300,69200,69300,69200,20
|
|
20230908,114500,4299550400,69200,69300,69300,69200,36
|
|
20230908,114400,4297057100,69200,69300,69300,69200,35
|
|
20230908,114300,4294634100,69300,69300,69300,69300,19
|
|
20230908,114200,4293317400,69300,69200,69300,69200,45
|
|
20230908,114100,4290201400,69200,69200,69200,69200,719
|
|
20230908,114000,4240446600,69200,69200,69200,69200,142
|
|
20230908,113900,4230620200,69200,69200,69200,69200,6
|
|
20230908,113800,4230205000,69200,69200,69200,69100,362
|
|
20230908,113700,4205154700,69200,69200,69200,69200,36
|
|
20230908,113600,4202663500,69200,69200,69200,69200,7
|
|
20230908,113500,4202179100,69200,69200,69200,69200,26
|
|
20230908,113400,4200379900,69200,69200,69200,69200,3
|
|
20230908,113300,4200172300,69200,69200,69200,69200,25
|
|
20230908,113200,4198442300,69200,69200,69200,69200,27
|
|
20230908,113100,4196573900,69200,69200,69200,69100,47
|
|
20230908,113000,4193325500,69200,69200,69200,69200,19
|
|
20230908,112900,4192010700,69100,69200,69200,69100,43
|
|
20230908,112800,4189038000,69200,69200,69200,69200,6
|
|
20230908,112700,4188622800,69200,69200,69200,69100,503
|
|
20230908,112600,4153864100,69200,69100,69200,69100,41
|
|
20230908,112500,4151027100,69100,69200,69200,69100,43
|
|
20230908,112400,4148053800,69200,69200,69200,69200,76
|
|
20230908,112300,4142794600,69200,69200,69200,69200,101
|
|
20230908,112200,4135805400,69200,69100,69200,69100,81
|
|
20230908,112100,4130206000,69100,69200,69200,69100,132
|
|
20230908,112000,4121081700,69200,69200,69200,69100,55
|
|
20230908,111900,4117276700,69200,69200,69200,69200,4
|
|
20230908,111800,4116999900,69200,69200,69200,69200,79
|
|
20230908,111700,4111533100,69200,69200,69200,69200,339
|
|
20230908,111600,4088074300,69200,69200,69200,69200,23
|
|
20230908,111500,4086482700,69200,69200,69200,69200,19
|
|
20230908,111400,4085167900,69200,69100,69200,69100,93
|
|
20230908,111300,4078741400,69100,69100,69100,69100,144
|
|
20230908,111200,4068791000,69100,69100,69100,69100,31
|
|
20230908,111100,4066648900,69200,69100,69200,69100,26
|
|
20230908,111000,4064850300,69100,69100,69100,69100,189
|
|
20230908,110900,4051790400,69100,69100,69100,69100,502
|
|
20230908,110800,4017102200,69100,69200,69200,69100,92
|
|
20230908,110700,4010742900,69200,69200,69200,69200,4
|
|
20230908,110600,4010466100,69100,69100,69200,69100,106
|
|
20230908,110500,4003139500,69100,69100,69100,69100,2
|
|
20230908,110400,4003001300,69100,69200,69200,69100,21
|
|
20230908,110300,4001548700,69200,69200,69200,69200,25
|
|
20230908,110200,3999818700,69200,69200,69200,69200,112
|
|
20230908,110100,3992068300,69200,69200,69200,69200,50
|
|
20230908,110000,3988608300,69100,69100,69100,69100,378
|
|
20230908,105900,3962488500,69100,69100,69100,69100,48
|
|
20230908,105800,3959171700,69100,69100,69100,69100,48
|
|
20230908,105700,3955854900,69100,69000,69100,69000,42
|
|
20230908,105600,3952954700,69100,69000,69100,69000,418
|
|
20230908,105500,3924112000,69000,69000,69100,69000,1121
|
|
20230908,105400,3846757800,69100,69100,69100,69100,68
|
|
20230908,105300,3842059000,69100,69000,69100,69000,908
|
|
20230908,105200,3779392500,69000,69100,69100,69000,237
|
|
20230908,105100,3763037000,69100,69100,69100,69000,189
|
|
20230908,105000,3749993800,69000,69200,69200,69000,2006
|
|
20230908,104900,3611280800,69200,69200,69200,69200,195
|
|
20230908,104800,3597786800,69200,69200,69200,69200,130
|
|
20230908,104700,3588790800,69200,69300,69300,69200,29
|
|
20230908,104600,3586781200,69300,69200,69300,69200,205
|
|
20230908,104500,3572589700,69200,69200,69200,69200,50
|
|
20230908,104400,3569129700,69200,69300,69300,69200,266
|
|
20230908,104300,3550720900,69300,69200,69300,69200,42
|
|
20230908,104200,3547814400,69300,69300,69300,69200,19
|
|
20230908,104100,3546498200,69300,69300,69300,69300,17
|
|
20230908,104000,3545320100,69300,69300,69300,69300,303
|
|
20230908,103900,3524322200,69300,69400,69400,69300,559
|
|
20230908,103800,3485537900,69400,69400,69500,69400,92
|
|
20230908,103700,3479153000,69400,69400,69500,69300,721
|
|
20230908,103600,3429115100,69500,69500,69500,69500,24
|
|
20230908,103500,3427447100,69500,69400,69500,69400,21
|
|
20230908,103400,3425987900,69500,69500,69500,69400,164
|
|
20230908,103300,3414591500,69500,69400,69500,69300,2736
|
|
20230908,103200,3224703700,69300,69400,69400,69300,88
|
|
20230908,103100,3218600900,69400,69300,69400,69300,29
|
|
20230908,103000,3216588400,69300,69300,69400,69300,1252
|
|
20230908,102900,3129824400,69400,69300,69400,69300,64
|
|
20230908,102800,3125387800,69300,69400,69400,69300,98
|
|
20230908,102700,3118594300,69400,69400,69400,69300,250
|
|
20230908,102600,3101247900,69300,69400,69400,69300,44
|
|
20230908,102500,3098196300,69400,69400,69400,69400,6
|
|
20230908,102400,3097779900,69300,69400,69400,69300,297
|
|
20230908,102300,3077194000,69300,69300,69300,69300,458
|
|
20230908,102200,3045454600,69300,69300,69300,69200,559
|
|
20230908,102100,3006716000,69300,69400,69400,69300,202
|
|
20230908,102000,2992715200,69400,69300,69400,69300,66
|
|
20230908,101900,2988141300,69300,69300,69400,69300,30
|
|
20230908,101800,2986060400,69300,69300,69300,69300,1
|
|
20230908,101700,2985991100,69400,69300,69400,69300,99
|
|
20230908,101600,2979128600,69300,69500,69500,69300,344
|
|
20230908,101500,2955260900,69400,69500,69500,69400,70
|
|
20230908,101400,2950399300,69400,69300,69400,69200,337
|
|
20230908,101300,2927020700,69200,69200,69200,69200,31
|
|
20230908,101200,2924875500,69200,69400,69400,69200,342
|
|
20230908,101100,2901190700,69300,69400,69400,69300,281
|
|
20230908,101000,2881698800,69400,69400,69500,69400,186
|
|
20230908,100900,2868790200,69400,69400,69400,69300,490
|
|
20230908,100800,2834785700,69400,69300,69400,69300,325
|
|
20230908,100700,2812235700,69300,69300,69300,69300,119
|
|
20230908,100600,2803989000,69300,69300,69400,69300,150
|
|
20230908,100500,2793593900,69400,69300,69400,69200,186
|
|
20230908,100400,2780711800,69300,69200,69300,69200,694
|
|
20230908,100300,2732618300,69300,69200,69300,69200,45
|
|
20230908,100200,2729502500,69200,69200,69200,69200,594
|
|
20230908,100100,2688397700,69200,69200,69200,69200,106
|
|
20230908,100000,2681062500,69100,69200,69200,69100,68
|
|
20230908,095900,2676363100,69200,69200,69200,69100,261
|
|
20230908,095800,2658311900,69100,69300,69300,69000,1382
|
|
20230908,095700,2562675000,69300,69400,69400,69300,51
|
|
20230908,095600,2559136700,69400,69400,69400,69300,333
|
|
20230908,095500,2536028100,69400,69300,69400,69300,479
|
|
20230908,095400,2502806500,69300,69400,69400,69300,263
|
|
20230908,095300,2484580400,69400,69400,69400,69400,61
|
|
20230908,095200,2480347000,69400,69500,69500,69300,210
|
|
20230908,095100,2465778100,69400,69400,69400,69400,201
|
|
20230908,095000,2451828700,69400,69500,69500,69400,379
|
|
20230908,094900,2425500500,69500,69400,69500,69300,607
|
|
20230908,094800,2383352300,69400,69400,69400,69300,810
|
|
20230908,094700,2327139300,69400,69400,69400,69300,82
|
|
20230908,094600,2321452800,69400,69400,69400,69300,575
|
|
20230908,094500,2281562200,69300,69300,69400,69300,279
|
|
20230908,094400,2262202300,69400,69400,69400,69400,60
|
|
20230908,094300,2258038300,69500,69400,69500,69300,277
|
|
20230908,094200,2238795700,69400,69500,69500,69400,186
|
|
20230908,094100,2225882300,69500,69500,69500,69400,118
|
|
20230908,094000,2217683100,69500,69500,69500,69400,426
|
|
20230908,093900,2188116100,69500,69600,69600,69400,1535
|
|
20230908,093800,2081404600,69600,69600,69600,69500,1021
|
|
20230908,093700,2010391100,69500,69500,69600,69300,869
|
|
20230908,093600,1950062000,69400,69400,69600,69400,4394
|
|
20230908,093500,1644972000,69400,69300,69400,69300,32
|
|
20230908,093400,1642752100,69300,69300,69300,69200,491
|
|
20230908,093300,1608725900,69300,69200,69300,69200,432
|
|
20230908,093200,1578808800,69200,69100,69200,69100,792
|
|
20230908,093100,1524039200,69100,69100,69100,69000,121
|
|
20230908,093000,1515685000,69100,69100,69100,69000,125
|
|
20230908,092900,1507048500,69000,69100,69100,69000,1036
|
|
20230908,092800,1435466700,69100,69100,69100,69100,885
|
|
20230908,092700,1374313200,69100,69100,69200,69100,101
|
|
20230908,092600,1367333900,69200,69100,69200,69100,269
|
|
20230908,092500,1348739800,69100,69100,69200,69100,296
|
|
20230908,092400,1328286000,69100,69100,69200,69100,634
|
|
20230908,092300,1284470500,69100,69200,69300,69100,1330
|
|
20230908,092200,1192435700,69300,69400,69400,69200,730
|
|
20230908,092100,1141856600,69300,69400,69400,69300,180
|
|
20230908,092000,1129382300,69400,69300,69400,69300,148
|
|
20230908,091900,1119125500,69300,69300,69400,69300,535
|
|
20230908,091800,1082005000,69300,69300,69400,69300,802
|
|
20230908,091700,1026425400,69300,69400,69400,69300,133
|
|
20230908,091600,1017195700,69400,69300,69400,69200,958
|
|
20230908,091500,950803700,69300,69300,69300,69200,278
|
|
20230908,091400,931540700,69400,69400,69400,69300,518
|
|
20230908,091300,895592500,69400,69400,69500,69400,1095
|
|
20230908,091200,819539700,69500,69300,69500,69300,350
|
|
20230908,091100,795245200,69400,69300,69500,69300,1323
|
|
20230908,091000,703494300,69300,69300,69400,69300,334
|
|
20230908,090900,680326200,69400,69300,69400,69300,194
|
|
20230908,090800,666876700,69300,69300,69300,69200,1354
|
|
20230908,090700,573104300,69400,69500,69600,69300,1281
|
|
20230908,090600,484134200,69500,69100,69500,69100,1153
|
|
20230908,090500,404228500,69100,69100,69200,69100,428
|
|
20230908,090400,374651900,69100,69100,69100,69000,468
|
|
20230908,090300,342313300,69000,69100,69100,69000,151
|
|
20230908,090200,331880200,69100,68700,69100,68700,1280
|
|
20230908,090100,243591400,68700,68900,68900,68700,1965
|
|
20230908,090000,108397600,68900,68900,69000,68900,1548
|