661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195800,3377649600,86100,86100,86100,86100,590
|
|
20230705,195700,3377649600,86100,86100,86100,86100,0
|
|
20230705,195600,3377649600,86100,86100,86100,86100,0
|
|
20230705,195500,3377649600,86100,86100,86100,86100,0
|
|
20230705,195400,3377649600,86100,86100,86100,86100,0
|
|
20230705,195300,3377649600,86100,86100,86100,86100,0
|
|
20230705,195200,3377649600,86100,86100,86100,86100,0
|
|
20230705,195100,3377649600,86100,86100,86100,86100,0
|
|
20230705,195000,3377649600,86100,86100,86100,86100,0
|
|
20230705,194900,3377649600,86100,86100,86100,86100,0
|
|
20230705,194800,3377649600,86100,86100,86100,86100,0
|
|
20230705,194700,3377649600,86100,86100,86100,86100,0
|
|
20230705,194600,3377649600,86100,86100,86100,86100,0
|
|
20230705,194500,3377649600,86100,86100,86100,86100,0
|
|
20230705,194400,3377649600,86100,86100,86100,86100,0
|
|
20230705,194300,3377649600,86100,86100,86100,86100,0
|
|
20230705,194200,3377649600,86100,86100,86100,86100,0
|
|
20230705,194100,3377649600,86100,86100,86100,86100,0
|
|
20230705,194000,3377649600,86100,86100,86100,86100,0
|
|
20230705,193900,3377649600,86100,86100,86100,86100,0
|
|
20230705,193800,3377649600,86100,86100,86100,86100,0
|
|
20230705,193700,3377649600,86100,86100,86100,86100,0
|
|
20230705,193600,3377649600,86100,86100,86100,86100,0
|
|
20230705,193500,3377649600,86100,86100,86100,86100,0
|
|
20230705,193400,3377649600,86100,86100,86100,86100,0
|
|
20230705,193300,3377649600,86100,86100,86100,86100,0
|
|
20230705,193200,3377649600,86100,86100,86100,86100,0
|
|
20230705,193100,3377649600,86100,86100,86100,86100,0
|
|
20230705,193000,3377649600,86100,86100,86100,86100,0
|
|
20230705,192900,3377649600,86100,86100,86100,86100,0
|
|
20230705,192800,3377649600,86100,86100,86100,86100,590
|
|
20230705,192700,3377649600,86100,86100,86100,86100,0
|
|
20230705,192600,3377649600,86100,86100,86100,86100,0
|
|
20230705,192500,3377649600,86100,86100,86100,86100,0
|
|
20230705,192400,3377649600,86100,86100,86100,86100,0
|
|
20230705,192300,3377649600,86100,86100,86100,86100,0
|
|
20230705,192200,3377649600,86100,86100,86100,86100,0
|
|
20230705,192100,3377649600,86100,86100,86100,86100,0
|
|
20230705,192000,3377649600,86100,86100,86100,86100,0
|
|
20230705,191900,3377649600,86100,86100,86100,86100,0
|
|
20230705,191800,3377649600,86100,86100,86100,86100,0
|
|
20230705,191700,3377649600,86100,86100,86100,86100,0
|
|
20230705,191600,3377649600,86100,86100,86100,86100,0
|
|
20230705,191500,3377649600,86100,86100,86100,86100,0
|
|
20230705,191400,3377649600,86100,86100,86100,86100,0
|
|
20230705,191300,3377649600,86100,86100,86100,86100,0
|
|
20230705,191200,3377649600,86100,86100,86100,86100,0
|
|
20230705,191100,3377649600,86100,86100,86100,86100,0
|
|
20230705,191000,3377649600,86100,86100,86100,86100,0
|
|
20230705,190900,3377649600,86100,86100,86100,86100,0
|
|
20230705,190800,3377649600,86100,86100,86100,86100,0
|
|
20230705,190700,3377649600,86100,86100,86100,86100,0
|
|
20230705,190600,3377649600,86100,86100,86100,86100,0
|
|
20230705,190500,3377649600,86100,86100,86100,86100,0
|
|
20230705,190400,3377649600,86100,86100,86100,86100,0
|
|
20230705,190300,3377649600,86100,86100,86100,86100,0
|
|
20230705,190200,3377649600,86100,86100,86100,86100,0
|
|
20230705,190100,3377649600,86100,86100,86100,86100,0
|
|
20230705,190000,3377649600,86100,86100,86100,86100,0
|
|
20230705,185900,3377649600,86100,86100,86100,86100,0
|
|
20230705,185800,3377649600,86100,86100,86100,86100,590
|
|
20230705,185700,3377649600,86100,86100,86100,86100,0
|
|
20230705,185600,3377649600,86100,86100,86100,86100,0
|
|
20230705,185500,3377649600,86100,86100,86100,86100,0
|
|
20230705,185400,3377649600,86100,86100,86100,86100,0
|
|
20230705,185300,3377649600,86100,86100,86100,86100,0
|
|
20230705,185200,3377649600,86100,86100,86100,86100,0
|
|
20230705,185100,3377649600,86100,86100,86100,86100,0
|
|
20230705,185000,3377649600,86100,86100,86100,86100,0
|
|
20230705,184900,3377649600,86100,86100,86100,86100,0
|
|
20230705,184800,3377649600,86100,86100,86100,86100,0
|
|
20230705,184700,3377649600,86100,86100,86100,86100,0
|
|
20230705,184600,3377649600,86100,86100,86100,86100,0
|
|
20230705,184500,3377649600,86100,86100,86100,86100,0
|
|
20230705,184400,3377649600,86100,86100,86100,86100,0
|
|
20230705,184300,3377649600,86100,86100,86100,86100,0
|
|
20230705,184200,3377649600,86100,86100,86100,86100,0
|
|
20230705,184100,3377649600,86100,86100,86100,86100,0
|
|
20230705,184000,3377649600,86100,86100,86100,86100,0
|
|
20230705,183900,3377649600,86100,86100,86100,86100,0
|
|
20230705,183800,3377649600,86100,86100,86100,86100,0
|
|
20230705,183700,3377649600,86100,86100,86100,86100,0
|
|
20230705,183600,3377649600,86100,86100,86100,86100,0
|
|
20230705,183500,3377649600,86100,86100,86100,86100,0
|
|
20230705,183400,3377649600,86100,86100,86100,86100,0
|
|
20230705,183300,3377649600,86100,86100,86100,86100,0
|
|
20230705,183200,3377649600,86100,86100,86100,86100,0
|
|
20230705,183100,3377649600,86100,86100,86100,86100,0
|
|
20230705,183000,3377649600,86100,86100,86100,86100,0
|
|
20230705,182900,3377649600,86100,86100,86100,86100,0
|
|
20230705,182800,3377649600,86100,86100,86100,86100,590
|
|
20230705,182700,3377649600,86100,86100,86100,86100,0
|
|
20230705,182600,3377649600,86100,86100,86100,86100,0
|
|
20230705,182500,3377649600,86100,86100,86100,86100,0
|
|
20230705,182400,3377649600,86100,86100,86100,86100,0
|
|
20230705,182300,3377649600,86100,86100,86100,86100,0
|
|
20230705,182200,3377649600,86100,86100,86100,86100,0
|
|
20230705,182100,3377649600,86100,86100,86100,86100,0
|
|
20230705,182000,3377649600,86100,86100,86100,86100,0
|
|
20230705,181900,3377649600,86100,86100,86100,86100,0
|
|
20230705,181800,3377649600,86100,86100,86100,86100,0
|
|
20230705,181700,3377649600,86100,86100,86100,86100,0
|
|
20230705,181600,3377649600,86100,86100,86100,86100,0
|
|
20230705,181500,3377649600,86100,86100,86100,86100,0
|
|
20230705,181400,3377649600,86100,86100,86100,86100,0
|
|
20230705,181300,3377649600,86100,86100,86100,86100,0
|
|
20230705,181200,3377649600,86100,86100,86100,86100,0
|
|
20230705,181100,3377649600,86100,86100,86100,86100,0
|
|
20230705,181000,3377649600,86100,86100,86100,86100,0
|
|
20230705,180900,3377649600,86100,86100,86100,86100,0
|
|
20230705,180800,3377649600,86100,86100,86100,86100,0
|
|
20230705,180700,3377649600,86100,86100,86100,86100,0
|
|
20230705,180600,3377649600,86100,86100,86100,86100,0
|
|
20230705,180500,3377649600,86100,86100,86100,86100,0
|
|
20230705,180400,3377649600,86100,86100,86100,86100,0
|
|
20230705,180300,3377649600,86100,86100,86100,86100,0
|
|
20230705,180200,3377649600,86100,86100,86100,86100,0
|
|
20230705,180100,3377649600,86100,86100,86100,86100,0
|
|
20230705,180000,3377649600,86100,86100,86100,86100,0
|
|
20230705,175900,3377649600,86100,86100,86100,86100,0
|
|
20230705,175800,3377649600,86100,86100,86100,86100,590
|
|
20230705,175700,3377649600,86100,86100,86100,86100,0
|
|
20230705,175600,3377649600,86100,86100,86100,86100,0
|
|
20230705,175500,3377649600,86100,86100,86100,86100,0
|
|
20230705,175400,3377649600,86100,86100,86100,86100,0
|
|
20230705,175300,3377649600,86100,86100,86100,86100,0
|
|
20230705,175200,3377649600,86100,86100,86100,86100,0
|
|
20230705,175100,3377649600,86100,86100,86100,86100,0
|
|
20230705,175000,3377649600,86100,86100,86100,86100,0
|
|
20230705,174900,3377649600,86100,86100,86100,86100,0
|
|
20230705,174800,3377649600,86100,86100,86100,86100,0
|
|
20230705,174700,3377649600,86100,86100,86100,86100,0
|
|
20230705,174600,3377649600,86100,86100,86100,86100,0
|
|
20230705,174500,3377649600,86100,86100,86100,86100,0
|
|
20230705,174400,3377649600,86100,86100,86100,86100,0
|
|
20230705,174300,3377649600,86100,86100,86100,86100,0
|
|
20230705,174200,3377649600,86100,86100,86100,86100,0
|
|
20230705,174100,3377649600,86100,86100,86100,86100,0
|
|
20230705,174000,3377649600,86100,86100,86100,86100,0
|
|
20230705,173900,3377649600,86100,86100,86100,86100,0
|
|
20230705,173800,3377649600,86100,86100,86100,86100,0
|
|
20230705,173700,3377649600,86100,86100,86100,86100,0
|
|
20230705,173600,3377649600,86100,86100,86100,86100,0
|
|
20230705,173500,3377649600,86100,86100,86100,86100,0
|
|
20230705,173400,3377649600,86100,86100,86100,86100,0
|
|
20230705,173300,3377649600,86100,86100,86100,86100,0
|
|
20230705,173200,3377649600,86100,86100,86100,86100,0
|
|
20230705,173100,3377649600,86100,86100,86100,86100,0
|
|
20230705,173000,3377649600,86100,86100,86100,86100,0
|
|
20230705,172900,3377649600,86100,86100,86100,86100,0
|
|
20230705,172800,3377649600,86100,86100,86100,86100,590
|
|
20230705,172700,3377649600,86100,86100,86100,86100,0
|
|
20230705,172600,3377649600,86100,86100,86100,86100,0
|
|
20230705,172500,3377649600,86100,86100,86100,86100,0
|
|
20230705,172400,3377649600,86100,86100,86100,86100,0
|
|
20230705,172300,3377649600,86100,86100,86100,86100,0
|
|
20230705,172200,3377649600,86100,86100,86100,86100,0
|
|
20230705,172100,3377649600,86100,86100,86100,86100,0
|
|
20230705,172000,3377649600,86100,86100,86100,86100,0
|
|
20230705,171900,3377649600,86100,86100,86100,86100,0
|
|
20230705,171800,3377649600,86100,86100,86100,86100,0
|
|
20230705,171700,3377649600,86100,86100,86100,86100,0
|
|
20230705,171600,3377649600,86100,86100,86100,86100,0
|
|
20230705,171500,3377649600,86100,86100,86100,86100,0
|
|
20230705,171400,3377649600,86100,86100,86100,86100,0
|
|
20230705,171300,3377649600,86100,86100,86100,86100,0
|
|
20230705,171200,3377649600,86100,86100,86100,86100,0
|
|
20230705,171100,3377649600,86100,86100,86100,86100,0
|
|
20230705,171000,3377649600,86100,86100,86100,86100,0
|
|
20230705,170900,3377649600,86100,86100,86100,86100,0
|
|
20230705,170800,3377649600,86100,86100,86100,86100,0
|
|
20230705,170700,3377649600,86100,86100,86100,86100,0
|
|
20230705,170600,3377649600,86100,86100,86100,86100,0
|
|
20230705,170500,3377649600,86100,86100,86100,86100,0
|
|
20230705,170400,3377649600,86100,86100,86100,86100,0
|
|
20230705,170300,3377649600,86100,86100,86100,86100,0
|
|
20230705,170200,3377649600,86100,86100,86100,86100,0
|
|
20230705,170100,3377649600,86100,86100,86100,86100,0
|
|
20230705,170000,3377649600,86100,86100,86100,86100,0
|
|
20230705,165900,3377649600,86100,86100,86100,86100,0
|
|
20230705,165800,3377649600,86100,86100,86100,86100,590
|
|
20230705,165700,3377649600,86100,86100,86100,86100,0
|
|
20230705,165600,3377649600,86100,86100,86100,86100,0
|
|
20230705,165500,3377649600,86100,86100,86100,86100,0
|
|
20230705,165400,3377649600,86100,86100,86100,86100,0
|
|
20230705,165300,3377649600,86100,86100,86100,86100,0
|
|
20230705,165200,3377649600,86100,86100,86100,86100,0
|
|
20230705,165100,3377649600,86100,86100,86100,86100,0
|
|
20230705,165000,3377649600,86100,86100,86100,86100,0
|
|
20230705,164900,3377649600,86100,86100,86100,86100,0
|
|
20230705,164800,3377649600,86100,86100,86100,86100,0
|
|
20230705,164700,3377649600,86100,86100,86100,86100,0
|
|
20230705,164600,3377649600,86100,86100,86100,86100,0
|
|
20230705,164500,3377649600,86100,86100,86100,86100,0
|
|
20230705,164400,3377649600,86100,86100,86100,86100,0
|
|
20230705,164300,3377649600,86100,86100,86100,86100,0
|
|
20230705,164200,3377649600,86100,86100,86100,86100,0
|
|
20230705,164100,3377649600,86100,86100,86100,86100,0
|
|
20230705,164000,3377649600,86100,86100,86100,86100,0
|
|
20230705,163900,3377649600,86100,86100,86100,86100,0
|
|
20230705,163800,3377649600,86100,86100,86100,86100,0
|
|
20230705,163700,3377649600,86100,86100,86100,86100,0
|
|
20230705,163600,3377649600,86100,86100,86100,86100,0
|
|
20230705,163500,3377649600,86100,86100,86100,86100,0
|
|
20230705,163400,3377649600,86100,86100,86100,86100,0
|
|
20230705,163300,3377649600,86100,86100,86100,86100,0
|
|
20230705,163200,3377649600,86100,86100,86100,86100,0
|
|
20230705,163100,3377649600,86100,86100,86100,86100,0
|
|
20230705,163000,3377649600,86100,86100,86100,86100,0
|
|
20230705,162900,3377649600,86100,86100,86100,86100,0
|
|
20230705,162800,3377649600,86100,86100,86100,86100,590
|
|
20230705,162700,3377649600,86100,86100,86100,86100,0
|
|
20230705,162600,3377649600,86100,86100,86100,86100,0
|
|
20230705,162500,3377649600,86100,86100,86100,86100,0
|
|
20230705,162400,3377649600,86100,86100,86100,86100,0
|
|
20230705,162300,3377649600,86100,86100,86100,86100,0
|
|
20230705,162200,3377649600,86100,86100,86100,86100,0
|
|
20230705,162100,3377649600,86100,86100,86100,86100,0
|
|
20230705,162000,3377649600,86100,86100,86100,86100,0
|
|
20230705,161900,3377649600,86100,86100,86100,86100,0
|
|
20230705,161800,3377649600,86100,86100,86100,86100,0
|
|
20230705,161700,3377649600,86100,86100,86100,86100,0
|
|
20230705,161600,3377649600,86100,86100,86100,86100,0
|
|
20230705,161500,3377649600,86100,86100,86100,86100,0
|
|
20230705,161400,3377649600,86100,86100,86100,86100,0
|
|
20230705,161300,3377649600,86100,86100,86100,86100,0
|
|
20230705,161200,3377649600,86100,86100,86100,86100,0
|
|
20230705,161100,3377649600,86100,86100,86100,86100,0
|
|
20230705,161000,3377649600,86100,86100,86100,86100,0
|
|
20230705,160900,3377649600,86100,86100,86100,86100,0
|
|
20230705,160800,3377649600,86100,86100,86100,86100,0
|
|
20230705,160700,3377649600,86100,86100,86100,86100,0
|
|
20230705,160600,3377649600,86100,86100,86100,86100,0
|
|
20230705,160500,3377649600,86100,86100,86100,86100,0
|
|
20230705,160400,3377649600,86100,86100,86100,86100,0
|
|
20230705,160300,3377649600,86100,86100,86100,86100,0
|
|
20230705,160200,3377649600,86100,86100,86100,86100,0
|
|
20230705,160100,3377649600,86100,86100,86100,86100,0
|
|
20230705,160000,3377649600,86100,86100,86100,86100,0
|
|
20230705,155900,3377649600,86100,86100,86100,86100,0
|
|
20230705,155800,3377649600,86100,86100,86100,86100,590
|
|
20230705,155700,3377649600,86100,86100,86100,86100,0
|
|
20230705,155600,3377649600,86100,86100,86100,86100,0
|
|
20230705,155500,3377649600,86100,86100,86100,86100,0
|
|
20230705,155400,3377649600,86100,86100,86100,86100,0
|
|
20230705,155300,3377649600,86100,86100,86100,86100,0
|
|
20230705,155200,3377649600,86100,86100,86100,86100,0
|
|
20230705,155100,3377649600,86100,86100,86100,86100,0
|
|
20230705,155000,3377649600,86100,86100,86100,86100,0
|
|
20230705,154900,3377649600,86100,86100,86100,86100,0
|
|
20230705,154800,3377649600,86100,86100,86100,86100,0
|
|
20230705,154700,3377649600,86100,86100,86100,86100,0
|
|
20230705,154600,3377649600,86100,86100,86100,86100,0
|
|
20230705,154500,3377649600,86100,86100,86100,86100,0
|
|
20230705,154400,3377649600,86100,86100,86100,86100,0
|
|
20230705,154300,3377649600,86100,86100,86100,86100,0
|
|
20230705,154200,3377649600,86100,86100,86100,86100,0
|
|
20230705,154100,3377649600,86100,86100,86100,86100,0
|
|
20230705,154000,3377649600,86100,86100,86100,86100,0
|
|
20230705,153900,3377649600,86100,86100,86100,86100,0
|
|
20230705,153800,3377649600,86100,86100,86100,86100,0
|
|
20230705,153700,3377649600,86100,86100,86100,86100,0
|
|
20230705,153600,3377649600,86100,86100,86100,86100,0
|
|
20230705,153500,3377649600,86100,86100,86100,86100,0
|
|
20230705,153400,3377649600,86100,86100,86100,86100,0
|
|
20230705,153300,3377649600,86100,86100,86100,86100,0
|
|
20230705,153200,3377649600,86100,86100,86100,86100,0
|
|
20230705,153100,3377649600,86100,86100,86100,86100,0
|
|
20230705,153000,3377649600,86100,86100,86100,86100,590
|
|
20230705,152900,3326850600,86100,86100,86100,86100,0
|
|
20230705,152800,3326850600,86100,86100,86100,86100,0
|
|
20230705,152700,3326850600,86100,86100,86100,86100,0
|
|
20230705,152600,3326850600,86100,86100,86100,86100,0
|
|
20230705,152500,3326850600,86100,86100,86100,86100,0
|
|
20230705,152400,3326850600,86100,86100,86100,86100,0
|
|
20230705,152300,3326850600,86100,86100,86100,86100,0
|
|
20230705,152200,3326850600,86100,86100,86100,86100,0
|
|
20230705,152100,3326850600,86100,86100,86100,86100,0
|
|
20230705,152000,3326850600,86100,86100,86100,86100,0
|
|
20230705,151900,3326850600,86100,86100,86200,86100,82
|
|
20230705,151800,3319785300,86200,86100,86200,86100,39
|
|
20230705,151700,3316426400,86100,86000,86100,86000,25
|
|
20230705,151600,3314275900,86100,86200,86200,86000,341
|
|
20230705,151500,3284917700,86100,86100,86200,86100,15
|
|
20230705,151400,3283625700,86100,86100,86100,86100,76
|
|
20230705,151300,3277082100,86100,86100,86100,86100,81
|
|
20230705,151200,3270108000,86100,86100,86200,86100,316
|
|
20230705,151100,3242899300,86100,86100,86100,86100,110
|
|
20230705,151000,3233428300,86100,86100,86100,86100,5
|
|
20230705,150900,3232997800,86200,86200,86200,86200,21
|
|
20230705,150800,3231187600,86200,86200,86200,86200,57
|
|
20230705,150700,3226274200,86200,86200,86200,86200,1
|
|
20230705,150600,3226188000,86200,86100,86200,86100,58
|
|
20230705,150500,3221192700,86100,86200,86200,86100,23
|
|
20230705,150400,3219210900,86200,86200,86200,86200,143
|
|
20230705,150300,3206884300,86200,86300,86300,86200,233
|
|
20230705,150200,3186789700,86300,86300,86300,86300,0
|
|
20230705,150100,3186789700,86300,86300,86300,86300,34
|
|
20230705,150000,3183855500,86300,86300,86300,86300,19
|
|
20230705,145900,3182215800,86300,86300,86300,86300,7
|
|
20230705,145800,3181611700,86300,86300,86300,86300,17
|
|
20230705,145700,3180144600,86300,86300,86300,86300,73
|
|
20230705,145600,3173844700,86300,86300,86300,86300,128
|
|
20230705,145500,3162798300,86300,86200,86300,86200,101
|
|
20230705,145400,3154086600,86200,86200,86200,86200,14
|
|
20230705,145300,3152879800,86200,86200,86200,86200,1
|
|
20230705,145200,3152793600,86200,86300,86300,86200,69
|
|
20230705,145100,3146839000,86200,86200,86300,86200,14
|
|
20230705,145000,3145632100,86200,86200,86200,86200,6
|
|
20230705,144900,3145114900,86200,86200,86200,86200,0
|
|
20230705,144800,3145114900,86200,86200,86300,86200,61
|
|
20230705,144700,3139851700,86300,86200,86300,86200,383
|
|
20230705,144600,3106832300,86200,86200,86200,86200,27
|
|
20230705,144500,3104504900,86200,86200,86200,86200,2
|
|
20230705,144400,3104332500,86200,86200,86200,86200,15
|
|
20230705,144300,3103039500,86200,86200,86300,86200,57
|
|
20230705,144200,3098125700,86200,86200,86200,86200,8
|
|
20230705,144100,3097436100,86200,86100,86200,86100,182
|
|
20230705,144000,3081747900,86100,86100,86200,86100,16
|
|
20230705,143900,3080370200,86100,86200,86200,86100,16
|
|
20230705,143800,3078992500,86100,86100,86100,86100,6
|
|
20230705,143700,3078475900,86100,86100,86100,86100,10
|
|
20230705,143600,3077614900,86100,86100,86100,86100,14
|
|
20230705,143500,3076409500,86100,86100,86100,86100,15
|
|
20230705,143400,3075118000,86100,86100,86100,86100,10
|
|
20230705,143300,3074257000,86100,86200,86200,86100,180
|
|
20230705,143200,3058741500,86200,86200,86200,86200,21
|
|
20230705,143100,3056931300,86200,86200,86200,86200,23
|
|
20230705,143000,3054948700,86300,86300,86300,86300,25
|
|
20230705,142900,3052791200,86200,86200,86200,86200,0
|
|
20230705,142800,3052791200,86200,86200,86200,86200,7
|
|
20230705,142700,3052187800,86200,86200,86200,86200,7
|
|
20230705,142600,3051584400,86200,86200,86200,86200,3
|
|
20230705,142500,3051325800,86200,86200,86200,86200,50
|
|
20230705,142400,3047015800,86200,86200,86200,86200,4
|
|
20230705,142300,3046671000,86200,86200,86200,86200,30
|
|
20230705,142200,3044085000,86200,86200,86200,86200,73
|
|
20230705,142100,3037792400,86200,86200,86200,86200,0
|
|
20230705,142000,3037792400,86200,86200,86200,86200,100
|
|
20230705,141900,3029172400,86200,86200,86200,86200,90
|
|
20230705,141800,3021414400,86400,86300,86400,86300,141
|
|
20230705,141700,3009243800,86200,86200,86300,86200,46
|
|
20230705,141600,3005274700,86300,86300,86300,86300,2
|
|
20230705,141500,3005102100,86300,86300,86300,86300,59
|
|
20230705,141400,3000010400,86300,86300,86300,86300,44
|
|
20230705,141300,2996213200,86300,86300,86300,86300,0
|
|
20230705,141200,2996213200,86300,86300,86300,86300,50
|
|
20230705,141100,2991898200,86300,86200,86300,86200,78
|
|
20230705,141000,2985174100,86200,86200,86200,86100,33
|
|
20230705,140900,2982331500,86000,86300,86300,86000,23
|
|
20230705,140800,2980353200,86400,86400,86400,86400,0
|
|
20230705,140700,2980353200,86400,86400,86400,86400,0
|
|
20230705,140600,2980353200,86400,86400,86400,86400,1
|
|
20230705,140500,2980266800,86400,86400,86400,86400,5
|
|
20230705,140400,2979834800,86400,86200,86400,86200,36
|
|
20230705,140300,2976727400,86000,86000,86000,86000,0
|
|
20230705,140200,2976727400,86000,86000,86000,86000,22
|
|
20230705,140100,2974835400,85900,85900,85900,85900,8
|
|
20230705,140000,2974148200,86100,86100,86100,85900,10
|
|
20230705,135900,2973288400,86100,86100,86100,86100,3
|
|
20230705,135800,2973030100,85900,85900,85900,85900,34
|
|
20230705,135700,2970109500,85900,85900,85900,85900,4
|
|
20230705,135600,2969765900,85900,85900,85900,85900,0
|
|
20230705,135500,2969765900,85900,85900,85900,85900,14
|
|
20230705,135400,2968563300,85900,86000,86000,85900,22
|
|
20230705,135300,2966672300,86100,86000,86100,86000,14
|
|
20230705,135200,2965468100,86000,86000,86000,86000,41
|
|
20230705,135100,2961942100,86000,86000,86000,86000,19
|
|
20230705,135000,2960308100,86000,86000,86000,86000,1
|
|
20230705,134900,2960222100,86000,86000,86000,85900,106
|
|
20230705,134800,2951111300,86000,86000,86000,86000,53
|
|
20230705,134700,2946553300,86000,86300,86300,86000,300
|
|
20230705,134600,2920730200,86300,86400,86400,86300,18
|
|
20230705,134500,2919176500,86300,86300,86300,86300,9
|
|
20230705,134400,2918399800,86300,86400,86400,86300,6
|
|
20230705,134300,2917881900,86400,86400,86400,86400,27
|
|
20230705,134200,2915549100,86600,86400,86600,86400,301
|
|
20230705,134100,2889505100,86400,86300,86400,86300,25
|
|
20230705,134000,2887345200,86400,86400,86400,86400,50
|
|
20230705,133900,2883025200,86400,86400,86400,86400,0
|
|
20230705,133800,2883025200,86400,86500,86500,86400,95
|
|
20230705,133700,2874813200,86600,86600,86600,86600,20
|
|
20230705,133600,2873081200,86500,86600,86600,86500,2
|
|
20230705,133500,2872908100,86600,86600,86600,86600,7
|
|
20230705,133400,2872301900,86600,86600,86600,86600,20
|
|
20230705,133300,2870569900,86500,86500,86500,86500,13
|
|
20230705,133200,2869445400,86500,86500,86500,86500,57
|
|
20230705,133100,2864514900,86500,86500,86500,86500,37
|
|
20230705,133000,2861314400,86500,86400,86500,86400,41
|
|
20230705,132900,2857768100,86500,86500,86500,86500,4
|
|
20230705,132800,2857422100,86500,86300,86500,86300,506
|
|
20230705,132700,2813719800,86300,86300,86300,86300,48
|
|
20230705,132600,2809577400,86200,86200,86200,86200,69
|
|
20230705,132500,2803629600,86100,86200,86200,86100,34
|
|
20230705,132400,2800701800,86200,86200,86200,86200,0
|
|
20230705,132300,2800701800,86200,86200,86200,86200,30
|
|
20230705,132200,2798115800,86200,86200,86200,86200,170
|
|
20230705,132100,2783461800,86200,86200,86200,86200,13
|
|
20230705,132000,2782341200,86200,86200,86200,86100,7
|
|
20230705,131900,2781738100,86100,86100,86100,86100,1
|
|
20230705,131800,2781652000,86200,86200,86200,86200,20
|
|
20230705,131700,2779928000,86200,86200,86300,86200,141
|
|
20230705,131600,2767759900,86200,86100,86200,86100,78
|
|
20230705,131500,2761037300,86200,86200,86200,86200,0
|
|
20230705,131400,2761037300,86200,86200,86200,86200,0
|
|
20230705,131300,2761037300,86200,86200,86200,86200,0
|
|
20230705,131200,2761037300,86200,86200,86200,86200,1
|
|
20230705,131100,2760951100,86200,85900,86200,85900,3
|
|
20230705,131000,2760693100,86000,86000,86000,86000,88
|
|
20230705,130900,2753125100,86000,85900,86000,85900,64
|
|
20230705,130800,2747624600,85900,86000,86000,85900,86
|
|
20230705,130700,2740228900,86000,86000,86000,86000,19
|
|
20230705,130600,2738594900,86000,86000,86000,86000,15
|
|
20230705,130500,2737304900,86000,86100,86100,86000,415
|
|
20230705,130400,2701593300,86200,86300,86300,86200,206
|
|
20230705,130300,2683825800,86300,86300,86300,86300,1
|
|
20230705,130200,2683739500,86200,86200,86200,86200,12
|
|
20230705,130100,2682705100,86200,86200,86200,86200,0
|
|
20230705,130000,2682705100,86200,86300,86300,86200,13
|
|
20230705,125900,2681584400,86200,86200,86200,86200,1
|
|
20230705,125800,2681498200,86200,86200,86200,86200,1
|
|
20230705,125700,2681412000,86100,86100,86100,86100,0
|
|
20230705,125600,2681412000,86100,86300,86300,86100,11
|
|
20230705,125500,2680464700,86300,86300,86300,86300,0
|
|
20230705,125400,2680464700,86300,86300,86300,86100,33
|
|
20230705,125300,2677617400,86300,86100,86300,86100,12
|
|
20230705,125200,2676582900,86100,86100,86100,86100,0
|
|
20230705,125100,2676582900,86100,86100,86100,86100,0
|
|
20230705,125000,2676582900,86100,86100,86100,86100,7
|
|
20230705,124900,2675980200,86100,86000,86100,86000,45
|
|
20230705,124800,2672106700,86100,85900,86100,85900,15
|
|
20230705,124700,2670817800,86300,86200,86300,86100,27
|
|
20230705,124600,2668488300,86300,86000,86300,86000,105
|
|
20230705,124500,2659434200,85900,85900,85900,85900,1
|
|
20230705,124400,2659348300,85900,85900,85900,85900,0
|
|
20230705,124300,2659348300,85900,85800,85900,85800,49
|
|
20230705,124200,2655140200,85800,85800,85800,85700,27
|
|
20230705,124100,2652824200,85800,85900,85900,85800,89
|
|
20230705,124000,2645182100,85900,85900,85900,85900,1
|
|
20230705,123900,2645096200,85800,85800,85800,85800,2
|
|
20230705,123800,2644924600,85800,85800,85800,85800,2
|
|
20230705,123700,2644753000,85800,85800,85800,85700,102
|
|
20230705,123600,2636009200,85800,85800,85800,85800,43
|
|
20230705,123500,2632319800,85700,85700,85700,85700,0
|
|
20230705,123400,2632319800,85700,85800,85800,85700,16
|
|
20230705,123300,2630948100,85700,85700,85700,85700,10
|
|
20230705,123200,2630091100,85800,85800,85800,85800,100
|
|
20230705,123100,2621511100,85800,85900,85900,85800,7
|
|
20230705,123000,2620910000,85900,85900,85900,85900,3
|
|
20230705,122900,2620652300,85900,85900,85900,85900,181
|
|
20230705,122800,2605104400,85900,86000,86100,85900,76
|
|
20230705,122700,2598572900,86100,86100,86100,86100,1
|
|
20230705,122600,2598486800,86000,86000,86000,86000,110
|
|
20230705,122500,2589026800,86000,86000,86100,86000,9
|
|
20230705,122400,2588252700,86000,86100,86100,86000,101
|
|
20230705,122300,2579566600,86100,86100,86100,86100,69
|
|
20230705,122200,2573625700,86100,86100,86100,86100,5
|
|
20230705,122100,2573195200,86100,86100,86100,86100,20
|
|
20230705,122000,2571473200,86100,86100,86100,86100,51
|
|
20230705,121900,2567082100,86100,86100,86100,86100,4
|
|
20230705,121800,2566737700,86200,86200,86200,86200,0
|
|
20230705,121700,2566737700,86200,86200,86200,86200,100
|
|
20230705,121600,2558117700,86200,86100,86200,86100,100
|
|
20230705,121500,2549499500,86100,86100,86100,86100,1
|
|
20230705,121400,2549413400,86100,86100,86100,86100,16
|
|
20230705,121300,2548035800,86200,86100,86200,86100,124
|
|
20230705,121200,2537356400,86200,86300,86300,86200,47
|
|
20230705,121100,2533304800,86100,86100,86100,86100,0
|
|
20230705,121000,2533304800,86100,86100,86100,86100,12
|
|
20230705,120900,2532271600,86200,86200,86400,86200,66
|
|
20230705,120800,2526581600,86100,86100,86100,86100,26
|
|
20230705,120700,2524343000,86100,86100,86100,86100,0
|
|
20230705,120600,2524343000,86100,86100,86100,86100,11
|
|
20230705,120500,2523395900,86100,86100,86100,86100,0
|
|
20230705,120400,2523395900,86100,86100,86100,86100,1
|
|
20230705,120300,2523309800,86100,86100,86100,86100,23
|
|
20230705,120200,2521329500,85900,86000,86000,85900,122
|
|
20230705,120100,2510838300,86000,86000,86000,86000,1
|
|
20230705,120000,2510752300,86000,86000,86000,86000,3
|
|
20230705,115900,2510494300,86000,86000,86000,86000,41
|
|
20230705,115800,2506968300,86000,86000,86000,86000,10
|
|
20230705,115700,2506108300,86000,86000,86000,86000,61
|
|
20230705,115600,2500862300,86000,86000,86000,86000,126
|
|
20230705,115500,2490026300,86100,86200,86200,86100,23
|
|
20230705,115400,2488045000,86200,86200,86200,86200,0
|
|
20230705,115300,2488045000,86200,86200,86200,86200,24
|
|
20230705,115200,2485976200,86100,86000,86100,86000,33
|
|
20230705,115100,2483137900,85900,85900,85900,85900,15
|
|
20230705,115000,2481849400,85900,85900,86000,85900,6
|
|
20230705,114900,2481333800,86000,86000,86000,86000,40
|
|
20230705,114800,2477893800,86000,86100,86100,86000,17
|
|
20230705,114700,2476431500,86000,86000,86000,86000,12
|
|
20230705,114600,2475399500,86000,86100,86100,86000,3
|
|
20230705,114500,2475141300,86100,86200,86200,86100,51
|
|
20230705,114400,2470750000,86200,86200,86200,86200,2
|
|
20230705,114300,2470577600,86200,86000,86200,86000,24
|
|
20230705,114200,2468513400,86000,86100,86200,85900,207
|
|
20230705,114100,2450711400,86100,86100,86100,86100,0
|
|
20230705,114000,2450711400,86100,86000,86100,86000,49
|
|
20230705,113900,2446493000,86100,86000,86100,86000,12
|
|
20230705,113800,2445460900,86100,86500,86500,86100,471
|
|
20230705,113700,2404839600,86400,86500,86500,86400,29
|
|
20230705,113600,2402331900,86500,86500,86500,86500,48
|
|
20230705,113500,2398179900,86500,86400,86500,86400,60
|
|
20230705,113400,2392992600,86400,86400,86400,86400,174
|
|
20230705,113300,2377959000,86500,86500,86500,86500,11
|
|
20230705,113200,2377007500,86500,86400,86500,86400,160
|
|
20230705,113100,2363182500,86400,86600,86600,86400,258
|
|
20230705,113000,2340867300,86600,86800,86800,86500,110
|
|
20230705,112900,2331333200,86800,86800,86800,86800,14
|
|
20230705,112800,2330118000,86800,86700,86800,86700,32
|
|
20230705,112700,2327342100,86700,86600,86700,86600,112
|
|
20230705,112600,2317632900,86600,86700,86700,86600,10
|
|
20230705,112500,2316766500,86700,86600,86700,86500,158
|
|
20230705,112400,2303086700,86700,86800,86800,86700,43
|
|
20230705,112300,2299357400,86700,86500,86700,86500,74
|
|
20230705,112200,2292950900,86500,86500,86500,86500,186
|
|
20230705,112100,2276861900,86300,86600,86600,86300,103
|
|
20230705,112000,2267959100,86600,86600,86700,86600,36
|
|
20230705,111900,2264838400,86600,86300,86600,86300,118
|
|
20230705,111800,2254621100,86600,86800,86800,86100,436
|
|
20230705,111700,2216937100,86900,86900,86900,86900,47
|
|
20230705,111600,2212852800,87000,86900,87000,86900,78
|
|
20230705,111500,2206068800,87000,87300,87300,87000,237
|
|
20230705,111400,2185399500,87400,87200,87400,87000,420
|
|
20230705,111300,2148797700,87200,87400,87400,87200,123
|
|
20230705,111200,2138061700,87300,87500,87600,87300,212
|
|
20230705,111100,2119525300,87600,87900,87900,87400,511
|
|
20230705,111000,2074675800,87800,87300,87800,87300,708
|
|
20230705,110900,2012660500,87200,87100,87200,87000,319
|
|
20230705,110800,1984858700,87000,86800,87000,86800,127
|
|
20230705,110700,1973811700,86700,87000,87100,86700,495
|
|
20230705,110600,1930738500,86700,86200,87100,86200,2535
|
|
20230705,110500,1710971400,86200,86200,86200,86100,296
|
|
20230705,110400,1685466700,86200,86100,86200,86100,148
|
|
20230705,110300,1672723200,86100,86000,86100,86000,223
|
|
20230705,110200,1653539400,86000,86000,86100,86000,331
|
|
20230705,110100,1625072900,86100,86100,86200,86100,97
|
|
20230705,110000,1616721000,86200,86100,86200,86100,82
|
|
20230705,105900,1609654100,86200,86100,86200,86100,13
|
|
20230705,105800,1608533600,86100,86200,86400,86000,248
|
|
20230705,105700,1587143800,86400,86300,86400,86300,27
|
|
20230705,105600,1584811200,86300,86300,86400,86200,63
|
|
20230705,105500,1579372500,86300,86400,86400,86300,693
|
|
20230705,105400,1519499500,86300,86100,86300,86100,595
|
|
20230705,105300,1468182400,86100,86200,86200,86000,251
|
|
20230705,105200,1446563200,86100,85900,86200,85900,1239
|
|
20230705,105100,1339975100,85900,85900,85900,85900,145
|
|
20230705,105000,1327519600,85900,85800,85900,85800,423
|
|
20230705,104900,1291190900,85800,85600,85800,85600,654
|
|
20230705,104800,1235104200,85600,85400,85600,85400,215
|
|
20230705,104700,1216726100,85400,85400,85400,85400,54
|
|
20230705,104600,1212114500,85400,85300,85400,85300,11
|
|
20230705,104500,1211175200,85400,85400,85400,85400,45
|
|
20230705,104400,1207332200,85400,85400,85400,85400,35
|
|
20230705,104300,1204343200,85400,85400,85400,85400,6
|
|
20230705,104200,1203830800,85400,85400,85400,85300,146
|
|
20230705,104100,1191363000,85400,85400,85400,85400,25
|
|
20230705,104000,1189228000,85400,85400,85400,85400,4
|
|
20230705,103900,1188886400,85300,85400,85400,85300,198
|
|
20230705,103800,1171994700,85400,85300,85400,85300,42
|
|
20230705,103700,1168409800,85300,85500,85500,85300,144
|
|
20230705,103600,1156113800,85500,85600,85600,85500,127
|
|
20230705,103500,1145255000,85600,85700,85700,85600,8
|
|
20230705,103400,1144569700,85700,85600,85800,85500,342
|
|
20230705,103300,1115253200,85500,85600,85600,85500,220
|
|
20230705,103200,1096423000,85500,85400,85500,85400,253
|
|
20230705,103100,1074801100,85400,85500,85500,85200,77
|
|
20230705,103000,1068231200,85500,85300,85500,85300,288
|
|
20230705,102900,1043623100,85300,85200,85400,85000,448
|
|
20230705,102800,1005419800,85200,85100,85200,85100,110
|
|
20230705,102700,996051100,85100,85200,85200,85100,62
|
|
20230705,102600,990769500,85200,85200,85200,85200,28
|
|
20230705,102500,988383900,85300,85200,85300,85200,5
|
|
20230705,102400,987957700,85200,85300,85300,85200,132
|
|
20230705,102300,976704300,85300,85200,85300,85200,40
|
|
20230705,102200,973294500,85400,85300,85400,85200,92
|
|
20230705,102100,965442400,85300,85000,85300,85000,847
|
|
20230705,102000,893342700,85000,84900,85000,84600,485
|
|
20230705,101900,852169900,84900,84400,84900,84400,659
|
|
20230705,101800,796337300,84400,84400,84400,84400,32
|
|
20230705,101700,793636500,84500,84600,84700,84500,139
|
|
20230705,101600,781876100,84600,84600,84600,84600,21
|
|
20230705,101500,780099500,84600,84500,84600,84500,81
|
|
20230705,101400,773247900,84600,84600,84600,84600,39
|
|
20230705,101300,769948500,84700,84500,84700,84500,59
|
|
20230705,101200,764957000,84500,84700,84700,84500,66
|
|
20230705,101100,759374700,84700,84700,84700,84700,7
|
|
20230705,101000,758781800,84700,84600,84700,84600,52
|
|
20230705,100900,754379400,84700,84700,84700,84700,5
|
|
20230705,100800,753955900,84700,84600,84700,84600,47
|
|
20230705,100700,749977800,84600,84600,84600,84600,2
|
|
20230705,100600,749808600,84600,84600,84600,84600,5
|
|
20230705,100500,749385600,84600,84600,84600,84600,2
|
|
20230705,100400,749216400,84600,84200,84600,84200,156
|
|
20230705,100300,736033300,84200,84400,84400,84200,65
|
|
20230705,100200,730558000,84400,84400,84400,84400,21
|
|
20230705,100100,728785600,84400,84400,84400,84400,14
|
|
20230705,100000,727604000,84300,84300,84300,84300,30
|
|
20230705,095900,725075000,84200,84200,84200,84200,105
|
|
20230705,095800,716234000,84200,84200,84200,84200,5
|
|
20230705,095700,715813000,84200,84300,84300,84200,21
|
|
20230705,095600,714042800,84200,84300,84300,84200,125
|
|
20230705,095500,703510800,84400,84400,84400,84400,35
|
|
20230705,095400,700556800,84400,84500,84500,84400,14
|
|
20230705,095300,699373900,84500,84500,84500,84500,55
|
|
20230705,095200,694726400,84300,84300,84300,84300,4
|
|
20230705,095100,694389200,84300,84300,84300,84300,13
|
|
20230705,095000,693293300,84300,84300,84300,84300,2
|
|
20230705,094900,693124700,84300,84500,84500,84300,16
|
|
20230705,094800,691775400,84500,84500,84500,84500,1
|
|
20230705,094700,691690900,84500,84300,84500,84300,3
|
|
20230705,094600,691437800,84300,84300,84300,84300,33
|
|
20230705,094500,688655900,84300,84300,84300,84300,30
|
|
20230705,094400,686126900,84300,84300,84300,84300,4
|
|
20230705,094300,685789700,84300,84300,84300,84300,11
|
|
20230705,094200,684862400,84200,84200,84200,84200,24
|
|
20230705,094100,682841600,84300,84300,84300,84300,36
|
|
20230705,094000,679806800,84300,84600,84600,84300,314
|
|
20230705,093900,653300000,84600,84600,84700,84600,33
|
|
20230705,093800,650508100,84600,84800,84800,84600,116
|
|
20230705,093700,640683500,84800,84800,84900,84700,74
|
|
20230705,093600,634409700,84800,84800,84900,84800,92
|
|
20230705,093500,626608000,84800,84800,84900,84600,512
|
|
20230705,093400,583212300,84800,84800,84800,84800,17
|
|
20230705,093300,581770700,84800,84800,84800,84800,51
|
|
20230705,093200,577445900,84800,84600,84800,84600,65
|
|
20230705,093100,571938100,84700,84300,84700,84300,954
|
|
20230705,093000,491364600,84000,84000,84000,84000,0
|
|
20230705,092900,491364600,84000,84000,84100,84000,121
|
|
20230705,092800,481200100,84000,84100,84300,84000,117
|
|
20230705,092700,471345800,84000,84100,84100,84000,22
|
|
20230705,092600,469497600,84100,84300,84300,84100,30
|
|
20230705,092500,466970200,84300,84200,84300,84000,12
|
|
20230705,092400,465960200,84200,84200,84200,84200,45
|
|
20230705,092300,462171200,84200,84000,84200,84000,161
|
|
20230705,092200,448615200,84200,83900,84200,83900,115
|
|
20230705,092100,438954800,83900,84000,84000,83500,625
|
|
20230705,092000,386657700,83900,84000,84000,83900,141
|
|
20230705,091900,374822600,84000,84000,84000,84000,49
|
|
20230705,091800,370706600,84000,84000,84000,84000,47
|
|
20230705,091700,366758600,84000,84000,84000,84000,482
|
|
20230705,091600,326270600,84100,84100,84100,84100,60
|
|
20230705,091500,321224600,84200,84200,84200,84100,81
|
|
20230705,091400,314409500,84200,84200,84200,84200,7
|
|
20230705,091300,313820100,84100,84100,84100,84100,24
|
|
20230705,091200,311801700,84100,84100,84100,84100,42
|
|
20230705,091100,308269500,84100,84100,84100,84000,123
|
|
20230705,091000,297927000,84200,84100,84200,84100,6
|
|
20230705,090900,297422000,84200,84300,84300,84100,84
|
|
20230705,090800,290353300,84100,84100,84100,84100,26
|
|
20230705,090700,288166700,84100,84000,84100,84000,1362
|
|
20230705,090600,173751700,84000,84100,84100,83900,432
|
|
20230705,090500,137451600,84100,84300,84300,84100,82
|
|
20230705,090400,130546700,84300,84600,84600,84300,148
|
|
20230705,090300,118037500,84700,84500,84700,84500,44
|
|
20230705,090200,114315700,84500,84400,84600,84400,265
|
|
20230705,090100,91919900,84400,84200,84400,84100,58
|
|
20230705,090000,87029300,84300,84000,84600,84000,1036
|