609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,190600,9060356100,69100,69100,69100,69100,14502
|
|
20230728,190500,9060356100,69100,69100,69100,69100,0
|
|
20230728,190400,9060356100,69100,69100,69100,69100,0
|
|
20230728,190300,9060356100,69100,69100,69100,69100,0
|
|
20230728,190200,9060356100,69100,69100,69100,69100,0
|
|
20230728,190100,9060356100,69100,69100,69100,69100,0
|
|
20230728,190000,9060356100,69100,69100,69100,69100,0
|
|
20230728,185900,9060356100,69100,69100,69100,69100,0
|
|
20230728,185800,9060356100,69100,69100,69100,69100,0
|
|
20230728,185700,9060356100,69100,69100,69100,69100,0
|
|
20230728,185600,9060356100,69100,69100,69100,69100,0
|
|
20230728,185500,9060356100,69100,69100,69100,69100,0
|
|
20230728,185400,9060356100,69100,69100,69100,69100,0
|
|
20230728,185300,9060356100,69100,69100,69100,69100,0
|
|
20230728,185200,9060356100,69100,69100,69100,69100,0
|
|
20230728,185100,9060356100,69100,69100,69100,69100,0
|
|
20230728,185000,9060356100,69100,69100,69100,69100,0
|
|
20230728,184900,9060356100,69100,69100,69100,69100,0
|
|
20230728,184800,9060356100,69100,69100,69100,69100,0
|
|
20230728,184700,9060356100,69100,69100,69100,69100,0
|
|
20230728,184600,9060356100,69100,69100,69100,69100,0
|
|
20230728,184500,9060356100,69100,69100,69100,69100,0
|
|
20230728,184400,9060356100,69100,69100,69100,69100,0
|
|
20230728,184300,9060356100,69100,69100,69100,69100,0
|
|
20230728,184200,9060356100,69100,69100,69100,69100,0
|
|
20230728,184100,9060356100,69100,69100,69100,69100,0
|
|
20230728,184000,9060356100,69100,69100,69100,69100,0
|
|
20230728,183900,9060356100,69100,69100,69100,69100,0
|
|
20230728,183800,9060356100,69100,69100,69100,69100,0
|
|
20230728,183700,9060356100,69100,69100,69100,69100,0
|
|
20230728,183600,9060356100,69100,69100,69100,69100,14502
|
|
20230728,183500,9060356100,69100,69100,69100,69100,0
|
|
20230728,183400,9060356100,69100,69100,69100,69100,0
|
|
20230728,183300,9060356100,69100,69100,69100,69100,0
|
|
20230728,183200,9060356100,69100,69100,69100,69100,0
|
|
20230728,183100,9060356100,69100,69100,69100,69100,0
|
|
20230728,183000,9060356100,69100,69100,69100,69100,0
|
|
20230728,182900,9060356100,69100,69100,69100,69100,0
|
|
20230728,182800,9060356100,69100,69100,69100,69100,0
|
|
20230728,182700,9060356100,69100,69100,69100,69100,0
|
|
20230728,182600,9060356100,69100,69100,69100,69100,0
|
|
20230728,182500,9060356100,69100,69100,69100,69100,0
|
|
20230728,182400,9060356100,69100,69100,69100,69100,0
|
|
20230728,182300,9060356100,69100,69100,69100,69100,0
|
|
20230728,182200,9060356100,69100,69100,69100,69100,0
|
|
20230728,182100,9060356100,69100,69100,69100,69100,0
|
|
20230728,182000,9060356100,69100,69100,69100,69100,0
|
|
20230728,181900,9060356100,69100,69100,69100,69100,0
|
|
20230728,181800,9060356100,69100,69100,69100,69100,0
|
|
20230728,181700,9060356100,69100,69100,69100,69100,0
|
|
20230728,181600,9060356100,69100,69100,69100,69100,0
|
|
20230728,181500,9060356100,69100,69100,69100,69100,0
|
|
20230728,181400,9060356100,69100,69100,69100,69100,0
|
|
20230728,181300,9060356100,69100,69100,69100,69100,0
|
|
20230728,181200,9060356100,69100,69100,69100,69100,0
|
|
20230728,181100,9060356100,69100,69100,69100,69100,0
|
|
20230728,181000,9060356100,69100,69100,69100,69100,0
|
|
20230728,180900,9060356100,69100,69100,69100,69100,0
|
|
20230728,180800,9060356100,69100,69100,69100,69100,0
|
|
20230728,180700,9060356100,69100,69100,69100,69100,0
|
|
20230728,180600,9060356100,69100,69100,69100,69100,14502
|
|
20230728,180500,9060356100,69100,69100,69100,69100,0
|
|
20230728,180400,9060356100,69100,69100,69100,69100,0
|
|
20230728,180300,9060356100,69100,69100,69100,69100,0
|
|
20230728,180200,9060356100,69100,69100,69100,69100,0
|
|
20230728,180100,9060356100,69100,69100,69100,69100,0
|
|
20230728,180000,9060356100,69100,69100,69100,69100,0
|
|
20230728,175900,9060356100,69100,69100,69100,69100,0
|
|
20230728,175800,9060356100,69100,69100,69100,69100,0
|
|
20230728,175700,9060356100,69100,69100,69100,69100,0
|
|
20230728,175600,9060356100,69100,69100,69100,69100,0
|
|
20230728,175500,9060356100,69100,69100,69100,69100,0
|
|
20230728,175400,9060356100,69100,69100,69100,69100,0
|
|
20230728,175300,9060356100,69100,69100,69100,69100,0
|
|
20230728,175200,9060356100,69100,69100,69100,69100,0
|
|
20230728,175100,9060356100,69100,69100,69100,69100,0
|
|
20230728,175000,9060356100,69100,69100,69100,69100,0
|
|
20230728,174900,9060356100,69100,69100,69100,69100,0
|
|
20230728,174800,9060356100,69100,69100,69100,69100,0
|
|
20230728,174700,9060356100,69100,69100,69100,69100,0
|
|
20230728,174600,9060356100,69100,69100,69100,69100,0
|
|
20230728,174500,9060356100,69100,69100,69100,69100,0
|
|
20230728,174400,9060356100,69100,69100,69100,69100,0
|
|
20230728,174300,9060356100,69100,69100,69100,69100,0
|
|
20230728,174200,9060356100,69100,69100,69100,69100,0
|
|
20230728,174100,9060356100,69100,69100,69100,69100,0
|
|
20230728,174000,9060356100,69100,69100,69100,69100,0
|
|
20230728,173900,9060356100,69100,69100,69100,69100,0
|
|
20230728,173800,9060356100,69100,69100,69100,69100,0
|
|
20230728,173700,9060356100,69100,69100,69100,69100,0
|
|
20230728,173600,9060356100,69100,69100,69100,69100,14502
|
|
20230728,173500,9060356100,69100,69100,69100,69100,0
|
|
20230728,173400,9060356100,69100,69100,69100,69100,0
|
|
20230728,173300,9060356100,69100,69100,69100,69100,0
|
|
20230728,173200,9060356100,69100,69100,69100,69100,0
|
|
20230728,173100,9060356100,69100,69100,69100,69100,0
|
|
20230728,173000,9060356100,69100,69100,69100,69100,0
|
|
20230728,172900,9060356100,69100,69100,69100,69100,0
|
|
20230728,172800,9060356100,69100,69100,69100,69100,0
|
|
20230728,172700,9060356100,69100,69100,69100,69100,0
|
|
20230728,172600,9060356100,69100,69100,69100,69100,0
|
|
20230728,172500,9060356100,69100,69100,69100,69100,0
|
|
20230728,172400,9060356100,69100,69100,69100,69100,0
|
|
20230728,172300,9060356100,69100,69100,69100,69100,0
|
|
20230728,172200,9060356100,69100,69100,69100,69100,0
|
|
20230728,172100,9060356100,69100,69100,69100,69100,0
|
|
20230728,172000,9060356100,69100,69100,69100,69100,0
|
|
20230728,171900,9060356100,69100,69100,69100,69100,0
|
|
20230728,171800,9060356100,69100,69100,69100,69100,0
|
|
20230728,171700,9060356100,69100,69100,69100,69100,0
|
|
20230728,171600,9060356100,69100,69100,69100,69100,0
|
|
20230728,171500,9060356100,69100,69100,69100,69100,0
|
|
20230728,171400,9060356100,69100,69100,69100,69100,0
|
|
20230728,171300,9060356100,69100,69100,69100,69100,0
|
|
20230728,171200,9060356100,69100,69100,69100,69100,0
|
|
20230728,171100,9060356100,69100,69100,69100,69100,0
|
|
20230728,171000,9060356100,69100,69100,69100,69100,0
|
|
20230728,170900,9060356100,69100,69100,69100,69100,0
|
|
20230728,170800,9060356100,69100,69100,69100,69100,0
|
|
20230728,170700,9060356100,69100,69100,69100,69100,0
|
|
20230728,170600,9060356100,69100,69100,69100,69100,14502
|
|
20230728,170500,9060356100,69100,69100,69100,69100,0
|
|
20230728,170400,9060356100,69100,69100,69100,69100,0
|
|
20230728,170300,9060356100,69100,69100,69100,69100,0
|
|
20230728,170200,9060356100,69100,69100,69100,69100,0
|
|
20230728,170100,9060356100,69100,69100,69100,69100,0
|
|
20230728,170000,9060356100,69100,69100,69100,69100,0
|
|
20230728,165900,9060356100,69100,69100,69100,69100,0
|
|
20230728,165800,9060356100,69100,69100,69100,69100,0
|
|
20230728,165700,9060356100,69100,69100,69100,69100,0
|
|
20230728,165600,9060356100,69100,69100,69100,69100,0
|
|
20230728,165500,9060356100,69100,69100,69100,69100,0
|
|
20230728,165400,9060356100,69100,69100,69100,69100,0
|
|
20230728,165300,9060356100,69100,69100,69100,69100,0
|
|
20230728,165200,9060356100,69100,69100,69100,69100,0
|
|
20230728,165100,9060356100,69100,69100,69100,69100,0
|
|
20230728,165000,9060356100,69100,69100,69100,69100,0
|
|
20230728,164900,9060356100,69100,69100,69100,69100,0
|
|
20230728,164800,9060356100,69100,69100,69100,69100,0
|
|
20230728,164700,9060356100,69100,69100,69100,69100,0
|
|
20230728,164600,9060356100,69100,69100,69100,69100,0
|
|
20230728,164500,9060356100,69100,69100,69100,69100,0
|
|
20230728,164400,9060356100,69100,69100,69100,69100,0
|
|
20230728,164300,9060356100,69100,69100,69100,69100,0
|
|
20230728,164200,9060356100,69100,69100,69100,69100,0
|
|
20230728,164100,9060356100,69100,69100,69100,69100,0
|
|
20230728,164000,9060356100,69100,69100,69100,69100,0
|
|
20230728,163900,9060356100,69100,69100,69100,69100,0
|
|
20230728,163800,9060356100,69100,69100,69100,69100,0
|
|
20230728,163700,9060356100,69100,69100,69100,69100,0
|
|
20230728,163600,9060356100,69100,69100,69100,69100,14502
|
|
20230728,163500,9060356100,69100,69100,69100,69100,0
|
|
20230728,163400,9060356100,69100,69100,69100,69100,0
|
|
20230728,163300,9060356100,69100,69100,69100,69100,0
|
|
20230728,163200,9060356100,69100,69100,69100,69100,0
|
|
20230728,163100,9060356100,69100,69100,69100,69100,0
|
|
20230728,163000,9060356100,69100,69100,69100,69100,0
|
|
20230728,162900,9060356100,69100,69100,69100,69100,0
|
|
20230728,162800,9060356100,69100,69100,69100,69100,0
|
|
20230728,162700,9060356100,69100,69100,69100,69100,0
|
|
20230728,162600,9060356100,69100,69100,69100,69100,0
|
|
20230728,162500,9060356100,69100,69100,69100,69100,0
|
|
20230728,162400,9060356100,69100,69100,69100,69100,0
|
|
20230728,162300,9060356100,69100,69100,69100,69100,0
|
|
20230728,162200,9060356100,69100,69100,69100,69100,0
|
|
20230728,162100,9060356100,69100,69100,69100,69100,0
|
|
20230728,162000,9060356100,69100,69100,69100,69100,0
|
|
20230728,161900,9060356100,69100,69100,69100,69100,0
|
|
20230728,161800,9060356100,69100,69100,69100,69100,0
|
|
20230728,161700,9060356100,69100,69100,69100,69100,0
|
|
20230728,161600,9060356100,69100,69100,69100,69100,0
|
|
20230728,161500,9060356100,69100,69100,69100,69100,0
|
|
20230728,161400,9060356100,69100,69100,69100,69100,0
|
|
20230728,161300,9060356100,69100,69100,69100,69100,0
|
|
20230728,161200,9060356100,69100,69100,69100,69100,0
|
|
20230728,161100,9060356100,69100,69100,69100,69100,0
|
|
20230728,161000,9060356100,69100,69100,69100,69100,0
|
|
20230728,160900,9060356100,69100,69100,69100,69100,0
|
|
20230728,160800,9060356100,69100,69100,69100,69100,0
|
|
20230728,160700,9060356100,69100,69100,69100,69100,0
|
|
20230728,160600,9060356100,69100,69100,69100,69100,14502
|
|
20230728,160500,9060356100,69100,69100,69100,69100,0
|
|
20230728,160400,9060356100,69100,69100,69100,69100,0
|
|
20230728,160300,9060356100,69100,69100,69100,69100,0
|
|
20230728,160200,9060356100,69100,69100,69100,69100,0
|
|
20230728,160100,9060356100,69100,69100,69100,69100,0
|
|
20230728,160000,9060356100,69100,69100,69100,69100,0
|
|
20230728,155900,9060356100,69100,69100,69100,69100,0
|
|
20230728,155800,9060356100,69100,69100,69100,69100,0
|
|
20230728,155700,9060356100,69100,69100,69100,69100,0
|
|
20230728,155600,9060356100,69100,69100,69100,69100,0
|
|
20230728,155500,9060356100,69100,69100,69100,69100,0
|
|
20230728,155400,9060356100,69100,69100,69100,69100,0
|
|
20230728,155300,9060356100,69100,69100,69100,69100,0
|
|
20230728,155200,9060356100,69100,69100,69100,69100,0
|
|
20230728,155100,9060356100,69100,69100,69100,69100,0
|
|
20230728,155000,9060356100,69100,69100,69100,69100,0
|
|
20230728,154900,9060356100,69100,69100,69100,69100,0
|
|
20230728,154800,9060356100,69100,69100,69100,69100,0
|
|
20230728,154700,9060356100,69100,69100,69100,69100,0
|
|
20230728,154600,9060356100,69100,69100,69100,69100,0
|
|
20230728,154500,9060356100,69100,69100,69100,69100,0
|
|
20230728,154400,9060356100,69100,69100,69100,69100,0
|
|
20230728,154300,9060356100,69100,69100,69100,69100,0
|
|
20230728,154200,9060356100,69100,69100,69100,69100,0
|
|
20230728,154100,9060356100,69100,69100,69100,69100,0
|
|
20230728,154000,9060356100,69100,69100,69100,69100,0
|
|
20230728,153900,9060356100,69100,69100,69100,69100,0
|
|
20230728,153800,9060356100,69100,69100,69100,69100,0
|
|
20230728,153700,9060356100,69100,69100,69100,69100,0
|
|
20230728,153600,9060356100,69100,69100,69100,69100,14502
|
|
20230728,153500,9060356100,69100,69100,69100,69100,0
|
|
20230728,153400,9060356100,69100,69100,69100,69100,0
|
|
20230728,153300,9060356100,69100,69100,69100,69100,0
|
|
20230728,153200,9060356100,69100,69100,69100,69100,0
|
|
20230728,153100,9060356100,69100,69100,69100,69100,0
|
|
20230728,153000,9060356100,69100,69100,69100,69100,14502
|
|
20230728,152900,8058267900,69200,69200,69200,69200,0
|
|
20230728,152800,8058267900,69200,69200,69200,69200,0
|
|
20230728,152700,8058267900,69200,69200,69200,69200,0
|
|
20230728,152600,8058267900,69200,69200,69200,69200,0
|
|
20230728,152500,8058267900,69200,69200,69200,69200,0
|
|
20230728,152400,8058267900,69200,69200,69200,69200,0
|
|
20230728,152300,8058267900,69200,69200,69200,69200,0
|
|
20230728,152200,8058267900,69200,69200,69200,69200,0
|
|
20230728,152100,8058267900,69200,69200,69200,69200,0
|
|
20230728,152000,8058267900,69200,69200,69200,69200,0
|
|
20230728,151900,8058267900,69200,69200,69400,69000,1448
|
|
20230728,151800,7958035400,69400,69300,69400,69200,125
|
|
20230728,151700,7949370500,69300,69300,69400,69300,174
|
|
20230728,151600,7937300000,69400,69300,69400,69300,51
|
|
20230728,151500,7933763500,69300,69200,69400,69000,2206
|
|
20230728,151400,7781205800,69200,69200,69200,69100,219
|
|
20230728,151300,7766065500,69100,69100,69200,69100,77
|
|
20230728,151200,7760743200,69100,69100,69200,69100,14
|
|
20230728,151100,7759775500,69100,69100,69200,69100,258
|
|
20230728,151000,7741947600,69100,69100,69200,69000,259
|
|
20230728,150900,7724046400,69100,69100,69200,69100,384
|
|
20230728,150800,7697511500,69100,69200,69200,69100,304
|
|
20230728,150700,7676477500,69300,69300,69300,69200,19
|
|
20230728,150600,7675162100,69300,69200,69300,69200,436
|
|
20230728,150500,7644947900,69200,69400,69400,69200,565
|
|
20230728,150400,7605793900,69300,69300,69300,69300,37
|
|
20230728,150300,7603229800,69300,69300,69400,69300,52
|
|
20230728,150200,7599625800,69300,69300,69400,69300,34
|
|
20230728,150100,7597269200,69300,69300,69400,69300,31
|
|
20230728,150000,7595119300,69400,69300,69400,69300,20
|
|
20230728,145900,7593732500,69300,69300,69400,69300,351
|
|
20230728,145800,7569401200,69300,69300,69400,69300,157
|
|
20230728,145700,7558506900,69400,69300,69400,69300,110
|
|
20230728,145600,7550875800,69400,69400,69400,69300,292
|
|
20230728,145500,7530623900,69300,69300,69400,69300,70
|
|
20230728,145400,7525766300,69300,69200,69400,69200,159
|
|
20230728,145300,7514739600,69200,69300,69300,69200,101
|
|
20230728,145200,7507742100,69300,69400,69500,69200,193
|
|
20230728,145100,7494358100,69400,69300,69500,69300,103
|
|
20230728,145000,7487210200,69400,69300,69400,69300,160
|
|
20230728,144900,7476107600,69300,69300,69400,69200,59
|
|
20230728,144800,7472018900,69300,69300,69500,69300,664
|
|
20230728,144700,7425933800,69400,69300,69400,69200,480
|
|
20230728,144600,7392631300,69400,69500,69500,69300,222
|
|
20230728,144500,7377223000,69400,69400,69400,69300,423
|
|
20230728,144400,7347868600,69400,69300,69400,69200,153
|
|
20230728,144300,7337266700,69200,69200,69300,69200,78
|
|
20230728,144200,7331862600,69200,69400,69400,69200,826
|
|
20230728,144100,7274692000,69400,69400,69500,69300,349
|
|
20230728,144000,7250458500,69400,69400,69400,69300,1735
|
|
20230728,143900,7130051800,69400,69300,69400,69300,200
|
|
20230728,143800,7116174100,69300,69400,69400,69300,83
|
|
20230728,143700,7110414600,69400,69300,69400,69300,184
|
|
20230728,143600,7097647600,69300,69300,69400,69300,90
|
|
20230728,143500,7091402700,69400,69400,69400,69300,191
|
|
20230728,143400,7078150800,69300,69300,69400,69300,70
|
|
20230728,143300,7073293600,69300,69400,69400,69300,752
|
|
20230728,143200,7021119400,69300,69300,69400,69300,71
|
|
20230728,143100,7016192900,69400,69300,69400,69300,502
|
|
20230728,143000,6981361200,69400,69300,69400,69300,206
|
|
20230728,142900,6967066700,69500,69300,69500,69300,893
|
|
20230728,142800,6905089100,69300,69200,69400,69200,2005
|
|
20230728,142700,6766117700,69300,69200,69300,69200,144
|
|
20230728,142600,6756139000,69200,69200,69300,69200,116
|
|
20230728,142500,6748103600,69200,69400,69400,69200,199
|
|
20230728,142400,6734306200,69300,69300,69400,69300,78
|
|
20230728,142300,6728893600,69400,69300,69400,69300,183
|
|
20230728,142200,6716195500,69300,69300,69400,69300,90
|
|
20230728,142100,6709950400,69300,69400,69400,69300,194
|
|
20230728,142000,6696488000,69300,69300,69400,69300,81
|
|
20230728,141900,6690867500,69400,69300,69500,69300,335
|
|
20230728,141800,6667619600,69200,69300,69400,69100,355
|
|
20230728,141700,6643046000,69400,69400,69400,69200,111
|
|
20230728,141600,6635347400,69300,69400,69400,69300,96
|
|
20230728,141500,6628687000,69400,69300,69400,69300,162
|
|
20230728,141400,6617454400,69200,69300,69300,69200,102
|
|
20230728,141300,6610386100,69100,69400,69400,69100,370
|
|
20230728,141200,6584765300,69300,69300,69400,69300,92
|
|
20230728,141100,6578383300,69300,69400,69400,69300,154
|
|
20230728,141000,6567696700,69100,69400,69400,69100,169
|
|
20230728,140900,6555981500,69400,69300,69400,69300,111
|
|
20230728,140800,6548280200,69400,69200,69400,69000,1200
|
|
20230728,140700,6465279900,69300,69000,69300,69000,127
|
|
20230728,140600,6456483800,69300,69000,69300,69000,247
|
|
20230728,140500,6439377000,69000,69200,69300,69000,422
|
|
20230728,140400,6410173200,69300,69300,69300,69200,309
|
|
20230728,140300,6388760500,69300,69200,69300,69200,326
|
|
20230728,140200,6366169900,69300,69200,69300,69200,211
|
|
20230728,140100,6351553100,69300,69200,69300,69200,114
|
|
20230728,140000,6343655500,69300,69300,69300,69200,180
|
|
20230728,135900,6331185100,69200,69200,69300,69200,80
|
|
20230728,135800,6325642900,69200,69300,69300,69200,181
|
|
20230728,135700,6313101300,69300,69200,69300,69000,1231
|
|
20230728,135600,6227868000,69200,69000,69300,69000,140
|
|
20230728,135500,6218167200,69200,69300,69300,69200,134
|
|
20230728,135400,6208882800,69200,69300,69400,69200,148
|
|
20230728,135300,6198621700,69200,69200,69300,69100,87
|
|
20230728,135200,6192601800,69200,69200,69400,69100,106
|
|
20230728,135100,6185258700,69300,69200,69300,69200,111
|
|
20230728,135000,6177567000,69200,69200,69300,69200,163
|
|
20230728,134900,6166271500,69200,69100,69200,69100,37
|
|
20230728,134800,6163711500,69100,69100,69200,69100,274
|
|
20230728,134700,6144751600,69200,69100,69200,69100,81
|
|
20230728,134600,6139147100,69100,69100,69200,69100,382
|
|
20230728,134500,6112727300,69100,69100,69200,69100,101
|
|
20230728,134400,6105740200,69200,69100,69200,69100,347
|
|
20230728,134300,6081748700,69100,68900,69100,68900,3102
|
|
20230728,134200,5867668200,68900,69000,69000,68900,146
|
|
20230728,134100,5857595000,68900,68900,69000,68900,122
|
|
20230728,134000,5849182400,68900,68900,69000,68800,702
|
|
20230728,133900,5800809000,68800,68800,68900,68800,68
|
|
20230728,133800,5796124200,68800,68800,68800,68800,18
|
|
20230728,133700,5794885800,68800,68800,68800,68800,38
|
|
20230728,133600,5792271400,68800,68900,68900,68800,22
|
|
20230728,133500,5790756900,68800,68800,68800,68800,9
|
|
20230728,133400,5790137700,68800,68800,68800,68800,22
|
|
20230728,133300,5788624100,68800,68800,68800,68800,10
|
|
20230728,133200,5787936100,68800,68800,68800,68700,78
|
|
20230728,133100,5782572700,68800,68800,68800,68700,170
|
|
20230728,133000,5770876800,68800,68800,68800,68700,139
|
|
20230728,132900,5761314200,68700,68800,68800,68700,18
|
|
20230728,132800,5760076000,68800,68800,68800,68800,7
|
|
20230728,132700,5759594400,68700,68800,68800,68700,157
|
|
20230728,132600,5748793100,68800,68800,68800,68800,10
|
|
20230728,132500,5748105100,68800,68800,68800,68800,6
|
|
20230728,132400,5747692300,68900,68800,68900,68800,22
|
|
20230728,132300,5746178500,68800,68800,68800,68700,223
|
|
20230728,132200,5730836900,68700,68700,68800,68700,29
|
|
20230728,132100,5728844300,68800,68800,68800,68700,15
|
|
20230728,132000,5727813300,68700,68700,68800,68700,77
|
|
20230728,131900,5722522600,68700,68700,68700,68700,4
|
|
20230728,131800,5722247800,68700,68800,68800,68700,111
|
|
20230728,131700,5714611500,68800,68800,68800,68800,153
|
|
20230728,131600,5704085100,68800,68800,68800,68800,7
|
|
20230728,131500,5703603500,68800,68800,68800,68800,215
|
|
20230728,131400,5688811500,68800,68800,68800,68700,295
|
|
20230728,131300,5668516000,68800,68800,68800,68800,19
|
|
20230728,131200,5667208800,68800,68800,68800,68800,16
|
|
20230728,131100,5666108000,68900,68900,68900,68800,261
|
|
20230728,131000,5648125700,68900,69000,69000,68900,107
|
|
20230728,130900,5640745700,69000,68800,69000,68800,130
|
|
20230728,130800,5631794000,68700,68900,69000,68700,1062
|
|
20230728,130700,5558622500,68900,68900,68900,68800,1007
|
|
20230728,130600,5489329600,68900,68900,68900,68800,439
|
|
20230728,130500,5459109200,68900,68900,69000,68800,1236
|
|
20230728,130400,5373888400,68900,68800,68900,68800,147
|
|
20230728,130300,5363761700,68700,68700,68700,68700,16
|
|
20230728,130200,5362662500,68800,68900,68900,68800,413
|
|
20230728,130100,5334232800,68900,69000,69100,68900,408
|
|
20230728,130000,5306109200,69000,69000,69100,69000,19
|
|
20230728,125900,5304798100,69000,69000,69000,69000,9
|
|
20230728,125800,5304177100,69000,69000,69000,69000,18
|
|
20230728,125700,5302935100,69000,68900,69000,68900,73
|
|
20230728,125600,5297898400,68900,69000,69000,68900,56
|
|
20230728,125500,5294036600,68900,68900,68900,68900,20
|
|
20230728,125400,5292658600,68900,68900,68900,68900,18
|
|
20230728,125300,5291418400,68900,69000,69000,68900,174
|
|
20230728,125200,5279412700,69000,69000,69100,69000,283
|
|
20230728,125100,5259878100,68900,68700,69000,68700,800
|
|
20230728,125000,5204780300,68800,68800,68800,68700,138
|
|
20230728,124900,5195286400,68800,68800,68800,68800,282
|
|
20230728,124800,5175884800,68800,68800,68900,68700,465
|
|
20230728,124700,5143892100,68700,68800,68800,68700,754
|
|
20230728,124600,5092052200,68900,68900,68900,68900,294
|
|
20230728,124500,5071795600,68900,68900,68900,68800,1231
|
|
20230728,124400,4986980300,68900,68900,68900,68900,28
|
|
20230728,124300,4985051100,68900,68900,69000,68900,14
|
|
20230728,124200,4984086400,68900,69000,69100,68900,651
|
|
20230728,124100,4939167500,69000,69000,69100,69000,128
|
|
20230728,124000,4930332900,69000,69000,69000,69000,9
|
|
20230728,123900,4929711900,69100,69100,69100,69000,41
|
|
20230728,123800,4926879500,69000,69100,69100,69000,14
|
|
20230728,123700,4925912900,69000,69100,69100,69000,19
|
|
20230728,123600,4924601500,69100,69000,69100,69000,596
|
|
20230728,123500,4883418900,69000,69100,69100,69000,10
|
|
20230728,123400,4882728400,69000,69100,69100,69000,75
|
|
20230728,123300,4877546000,69100,69100,69100,69100,58
|
|
20230728,123200,4873538200,69100,69200,69300,69100,1511
|
|
20230728,123100,4768894600,69200,69100,69300,69100,965
|
|
20230728,123000,4702164100,69200,69000,69200,69000,1313
|
|
20230728,122900,4611388500,69000,68800,69000,68800,303
|
|
20230728,122800,4590481900,69000,69000,69200,68900,1788
|
|
20230728,122700,4467158900,69000,69000,69000,69000,3
|
|
20230728,122600,4466951900,69000,69000,69100,69000,32
|
|
20230728,122500,4464742100,69000,69000,69000,69000,70
|
|
20230728,122400,4459912100,69000,69000,69000,69000,12
|
|
20230728,122300,4459084100,69000,69000,69100,69000,42
|
|
20230728,122200,4456183200,69000,69000,69100,68900,240
|
|
20230728,122100,4439629100,69000,69000,69100,68900,288
|
|
20230728,122000,4419756800,69000,69200,69200,69000,78
|
|
20230728,121900,4414364600,69100,69100,69100,69100,26
|
|
20230728,121800,4412568000,69100,69000,69200,69000,851
|
|
20230728,121700,4353731700,69000,69000,69100,69000,103
|
|
20230728,121600,4346614700,69000,69100,69100,69000,206
|
|
20230728,121500,4332380900,69100,69100,69100,69100,9
|
|
20230728,121400,4331759000,69200,69100,69300,69100,630
|
|
20230728,121300,4288164200,69200,69000,69200,68900,539
|
|
20230728,121200,4250949900,69000,68800,69100,68800,1913
|
|
20230728,121100,4119026000,68900,68900,68900,68900,19
|
|
20230728,121000,4117716900,68900,68900,68900,68900,14
|
|
20230728,120900,4116752300,68900,68900,69000,68900,49
|
|
20230728,120800,4113373600,68900,68900,68900,68900,8
|
|
20230728,120700,4112822400,68900,68900,68900,68900,414
|
|
20230728,120600,4084297800,69000,68900,69000,68900,31
|
|
20230728,120500,4082158900,68900,68900,68900,68900,18
|
|
20230728,120400,4080918700,69000,69000,69000,68800,333
|
|
20230728,120300,4057945500,69000,68900,69100,68800,350
|
|
20230728,120200,4033762900,68900,68900,68900,68800,33
|
|
20230728,120100,4031490600,68800,68800,68900,68800,38
|
|
20230728,120000,4028872800,68800,69000,69000,68800,28
|
|
20230728,115900,4026945100,68800,69000,69000,68800,3
|
|
20230728,115800,4026738500,69000,68800,69000,68700,1774
|
|
20230728,115700,3904531000,68800,68900,68900,68800,368
|
|
20230728,115600,3879212500,68800,68800,68900,68800,17
|
|
20230728,115500,3878042700,68800,68700,68900,68700,448
|
|
20230728,115400,3847220300,68700,68800,68900,68700,21
|
|
20230728,115300,3845775700,68800,68800,68800,68700,267
|
|
20230728,115200,3827429500,68800,68900,68900,68800,15
|
|
20230728,115100,3826397400,68800,68800,68900,68800,11
|
|
20230728,115000,3825640500,68800,68800,68900,68800,153
|
|
20230728,114900,3815111900,68800,68800,68900,68800,6
|
|
20230728,114800,3814699000,68900,68700,68900,68700,23
|
|
20230728,114700,3813117700,68700,68800,68900,68700,151
|
|
20230728,114600,3802730700,68800,68800,68900,68800,18
|
|
20230728,114500,3801492200,68800,68800,68900,68800,14
|
|
20230728,114400,3800528800,68800,68900,68900,68800,61
|
|
20230728,114300,3796326600,68800,69000,69000,68800,627
|
|
20230728,114200,3753075800,69000,68900,69000,68700,1025
|
|
20230728,114100,3682354000,68800,68900,68900,68700,17
|
|
20230728,114000,3681183800,68800,68900,68900,68800,60
|
|
20230728,113900,3677055100,68800,68800,68800,68700,58
|
|
20230728,113800,3673065000,68700,68800,68900,68700,31
|
|
20230728,113700,3670932300,68800,68900,68900,68800,57
|
|
20230728,113600,3667006400,68900,68800,68900,68700,39
|
|
20230728,113500,3664324500,68900,68800,68900,68700,335
|
|
20230728,113400,3641296700,68900,68800,68900,68700,305
|
|
20230728,113300,3620313500,68900,68800,68900,68700,19
|
|
20230728,113200,3619006700,68700,68700,68800,68700,7
|
|
20230728,113100,3618525500,68700,68800,68800,68700,59
|
|
20230728,113000,3614468500,68700,68600,68800,68600,275
|
|
20230728,112900,3595576400,68600,68600,68900,68600,28
|
|
20230728,112800,3593655300,68600,68900,68900,68600,2
|
|
20230728,112700,3593517800,68700,68700,68700,68600,24
|
|
20230728,112600,3591869900,69000,68600,69000,68600,25
|
|
20230728,112500,3590152800,68800,68800,68800,68600,23
|
|
20230728,112400,3588570800,68600,68700,68800,68600,191
|
|
20230728,112300,3575450000,68700,68800,68800,68700,9
|
|
20230728,112200,3574831000,68900,68900,69000,68900,43
|
|
20230728,112100,3571868200,68900,68800,69000,68800,373
|
|
20230728,112000,3546194000,68700,68700,68700,68700,17
|
|
20230728,111900,3545026100,68800,68700,68800,68600,12
|
|
20230728,111800,3544202000,68800,68700,68800,68700,8
|
|
20230728,111700,3543652000,68700,68700,68800,68600,169
|
|
20230728,111600,3532041700,68700,68800,68800,68700,43
|
|
20230728,111500,3529084200,68700,68800,68800,68600,293
|
|
20230728,111400,3508955900,68700,68800,68800,68700,141
|
|
20230728,111300,3499269100,68700,68700,68800,68700,12
|
|
20230728,111200,3498444500,68800,68700,68800,68700,7
|
|
20230728,111100,3497963500,68800,68700,68800,68700,35
|
|
20230728,111000,3495556700,68700,68700,68800,68700,10
|
|
20230728,110900,3494869600,68700,68700,68800,68700,164
|
|
20230728,110800,3483601000,68700,68700,68800,68700,4
|
|
20230728,110700,3483326100,68700,68700,68800,68700,8
|
|
20230728,110600,3482776400,68700,68800,68800,68700,413
|
|
20230728,110500,3454403200,68800,68800,68800,68700,140
|
|
20230728,110400,3444771800,68700,68800,68800,68700,3
|
|
20230728,110300,3444565600,68700,68600,68700,68600,19
|
|
20230728,110200,3443260400,68900,68600,68900,68600,495
|
|
20230728,110100,3409265900,68800,68700,68800,68700,392
|
|
20230728,110000,3382335300,68800,68800,69000,68600,169
|
|
20230728,105900,3370723900,68700,68800,68800,68600,731
|
|
20230728,105800,3320504700,68700,68900,68900,68700,1341
|
|
20230728,105700,3228182600,68900,69000,69000,68900,10
|
|
20230728,105600,3227493500,68900,68900,69000,68900,151
|
|
20230728,105500,3217089500,69000,68800,69000,68800,361
|
|
20230728,105400,3192217000,68900,68800,68900,68700,1496
|
|
20230728,105300,3089422500,68700,68700,68800,68700,38
|
|
20230728,105200,3086811800,68700,68800,68800,68700,10
|
|
20230728,105100,3086124500,68800,68700,68800,68700,9
|
|
20230728,105000,3085505900,68800,68700,68800,68700,2
|
|
20230728,104900,3085368400,68700,68700,68700,68700,11
|
|
20230728,104800,3084612700,68800,68700,68800,68700,21
|
|
20230728,104700,3083169700,68700,68700,68800,68700,108
|
|
20230728,104600,3075746900,68700,68700,68800,68700,79
|
|
20230728,104500,3070317700,68700,68700,68800,68700,75
|
|
20230728,104400,3065165100,68700,68600,68800,68600,141
|
|
20230728,104300,3055467900,68700,68700,68800,68600,458
|
|
20230728,104200,3024043200,68600,68600,68600,68600,49
|
|
20230728,104100,3020681800,68700,68600,68700,68600,35
|
|
20230728,104000,3018278000,68700,68700,68800,68700,543
|
|
20230728,103900,2980969000,68700,68800,68800,68700,16
|
|
20230728,103800,2979869700,68800,68600,68800,68600,477
|
|
20230728,103700,2947106400,68600,68700,68700,68600,5
|
|
20230728,103600,2946763000,68600,68700,68800,68600,126
|
|
20230728,103500,2938107300,68800,68800,68800,68700,17
|
|
20230728,103400,2936939100,68800,68800,68800,68700,35
|
|
20230728,103300,2934531600,68700,68700,68700,68700,1
|
|
20230728,103200,2934462900,68700,68700,68800,68700,52
|
|
20230728,103100,2930890400,68800,68900,68900,68700,688
|
|
20230728,103000,2883550600,69000,69000,69000,68800,92
|
|
20230728,102900,2877206600,68900,68700,68900,68700,1503
|
|
20230728,102800,2773819100,68700,68700,68700,68600,73
|
|
20230728,102700,2768805300,68700,68600,68700,68600,83
|
|
20230728,102600,2763103800,68600,68700,68700,68600,60
|
|
20230728,102500,2758987700,68700,68600,68700,68600,8
|
|
20230728,102400,2758438800,68700,68600,68700,68600,8
|
|
20230728,102300,2757889900,68700,68700,68700,68600,173
|
|
20230728,102200,2746005100,68700,68800,68800,68700,8
|
|
20230728,102100,2745455300,68700,68900,68900,68700,22
|
|
20230728,102000,2743942800,68700,68800,69000,68700,607
|
|
20230728,101900,2702149200,68800,68700,68800,68700,157
|
|
20230728,101800,2691352600,68800,68600,68800,68500,4217
|
|
20230728,101700,2402085200,68600,68500,68600,68500,36
|
|
20230728,101600,2399617700,68600,68600,68600,68600,27
|
|
20230728,101500,2397765500,68500,68500,68600,68500,13
|
|
20230728,101400,2396874900,68500,68700,68700,68500,391
|
|
20230728,101300,2370091200,68700,68600,68700,68500,86
|
|
20230728,101200,2364189700,68600,68600,68600,68600,747
|
|
20230728,101100,2312945500,68700,68700,68700,68700,19
|
|
20230728,101000,2311640200,68700,68700,68700,68600,136
|
|
20230728,100900,2302310400,68600,68600,68600,68600,1
|
|
20230728,100800,2302241800,68700,68700,68700,68700,261
|
|
20230728,100700,2284311100,68600,68700,68700,68600,186
|
|
20230728,100600,2271533800,68600,68700,68700,68500,1151
|
|
20230728,100500,2192616300,68600,68700,68700,68600,2
|
|
20230728,100400,2192479000,68700,68700,68700,68600,31
|
|
20230728,100300,2190349400,68700,68800,68800,68600,207
|
|
20230728,100200,2176129400,68800,68700,68800,68700,736
|
|
20230728,100100,2125551500,68600,68700,68700,68600,198
|
|
20230728,100000,2111955700,68700,68600,68700,68600,8
|
|
20230728,095900,2111406700,68700,68700,68700,68700,361
|
|
20230728,095800,2086606000,68700,68600,68800,68600,1034
|
|
20230728,095700,2015583100,68600,68500,68800,68500,624
|
|
20230728,095600,1972724100,68500,68500,68500,68400,14
|
|
20230728,095500,1971765200,68500,68400,68500,68400,41
|
|
20230728,095400,1968956900,68500,68400,68500,68400,12
|
|
20230728,095300,1968136000,68400,68500,68500,68400,454
|
|
20230728,095200,1937079200,68500,68500,68500,68500,1
|
|
20230728,095100,1937010700,68500,68400,68500,68400,685
|
|
20230728,095000,1890089300,68400,68300,68400,68300,71
|
|
20230728,094900,1885233200,68300,68400,68400,68300,247
|
|
20230728,094800,1868339400,68500,68500,68500,68500,76
|
|
20230728,094700,1863133400,68500,68200,68500,68200,2437
|
|
20230728,094600,1696630600,68300,68200,68300,68200,12
|
|
20230728,094500,1695812100,68200,68300,68300,68200,120
|
|
20230728,094400,1687617600,68300,68300,68300,68200,379
|
|
20230728,094300,1661732000,68200,68300,68300,68200,224
|
|
20230728,094200,1646445800,68400,68300,68400,68200,1253
|
|
20230728,094100,1560871900,68200,68500,68500,68200,1882
|
|
20230728,094000,1432233000,68400,68600,68600,68400,529
|
|
20230728,093900,1396004400,68500,68500,68600,68500,44
|
|
20230728,093800,1392990100,68700,68600,68700,68500,319
|
|
20230728,093700,1371107600,68700,68600,68700,68500,796
|
|
20230728,093600,1316472000,68600,68600,68800,68600,239
|
|
20230728,093500,1300076400,68800,68700,68800,68700,349
|
|
20230728,093400,1276100000,68600,68500,68600,68500,2074
|
|
20230728,093300,1133958500,68500,68500,68500,68500,4
|
|
20230728,093200,1133684500,68400,68400,68400,68400,1
|
|
20230728,093100,1133616100,68500,68500,68500,68400,17
|
|
20230728,093000,1132452700,68400,68600,68600,68400,745
|
|
20230728,092900,1081430300,68600,68600,68600,68600,142
|
|
20230728,092800,1071689100,68700,68400,68700,68400,603
|
|
20230728,092700,1030331100,68400,68500,68600,68400,127
|
|
20230728,092600,1021643700,68500,68500,68600,68500,469
|
|
20230728,092500,989516800,68400,68300,68400,68300,1119
|
|
20230728,092400,913010300,68300,68400,68400,68200,1503
|
|
20230728,092300,810333400,68500,68500,68500,68400,171
|
|
20230728,092200,798621000,68500,68600,68600,68500,479
|
|
20230728,092100,765787800,68700,68600,68700,68600,9
|
|
20230728,092000,765170100,68700,68800,68800,68700,145
|
|
20230728,091900,755196900,68700,68700,68800,68700,5
|
|
20230728,091800,754853200,68700,68600,68800,68600,596
|
|
20230728,091700,713908800,68700,68600,68700,68600,23
|
|
20230728,091600,712329100,68700,68600,68700,68300,1881
|
|
20230728,091500,583442500,68600,68700,68700,68400,845
|
|
20230728,091400,525500900,68700,68700,68700,68700,149
|
|
20230728,091300,515264600,68800,68800,68800,68800,7
|
|
20230728,091200,514783000,68800,69000,69000,68800,158
|
|
20230728,091100,503899500,68800,68900,68900,68700,242
|
|
20230728,091000,487248200,69000,69000,69000,69000,3
|
|
20230728,090900,487041200,68900,68900,69100,68900,404
|
|
20230728,090800,459190200,68800,68800,68800,68800,0
|
|
20230728,090700,459190200,68800,68700,68800,68700,802
|
|
20230728,090600,404019600,68600,68600,68600,68600,10
|
|
20230728,090500,403333600,68600,68600,68600,68600,234
|
|
20230728,090400,387281200,68600,68700,68700,68500,1924
|
|
20230728,090300,255127800,68600,68600,68700,68600,5
|
|
20230728,090200,254784600,68600,68400,68600,68400,192
|
|
20230728,090100,241624500,68200,68300,68300,68100,508
|
|
20230728,090000,206972300,68200,68600,68700,68100,3023
|