647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194400,1650870100,67400,67400,67400,67400,1840
|
|
20230728,194300,1650870100,67400,67400,67400,67400,0
|
|
20230728,194200,1650870100,67400,67400,67400,67400,0
|
|
20230728,194100,1650870100,67400,67400,67400,67400,0
|
|
20230728,194000,1650870100,67400,67400,67400,67400,0
|
|
20230728,193900,1650870100,67400,67400,67400,67400,0
|
|
20230728,193800,1650870100,67400,67400,67400,67400,0
|
|
20230728,193700,1650870100,67400,67400,67400,67400,0
|
|
20230728,193600,1650870100,67400,67400,67400,67400,0
|
|
20230728,193500,1650870100,67400,67400,67400,67400,0
|
|
20230728,193400,1650870100,67400,67400,67400,67400,0
|
|
20230728,193300,1650870100,67400,67400,67400,67400,0
|
|
20230728,193200,1650870100,67400,67400,67400,67400,0
|
|
20230728,193100,1650870100,67400,67400,67400,67400,0
|
|
20230728,193000,1650870100,67400,67400,67400,67400,0
|
|
20230728,192900,1650870100,67400,67400,67400,67400,0
|
|
20230728,192800,1650870100,67400,67400,67400,67400,0
|
|
20230728,192700,1650870100,67400,67400,67400,67400,0
|
|
20230728,192600,1650870100,67400,67400,67400,67400,0
|
|
20230728,192500,1650870100,67400,67400,67400,67400,0
|
|
20230728,192400,1650870100,67400,67400,67400,67400,0
|
|
20230728,192300,1650870100,67400,67400,67400,67400,0
|
|
20230728,192200,1650870100,67400,67400,67400,67400,0
|
|
20230728,192100,1650870100,67400,67400,67400,67400,0
|
|
20230728,192000,1650870100,67400,67400,67400,67400,0
|
|
20230728,191900,1650870100,67400,67400,67400,67400,0
|
|
20230728,191800,1650870100,67400,67400,67400,67400,0
|
|
20230728,191700,1650870100,67400,67400,67400,67400,0
|
|
20230728,191600,1650870100,67400,67400,67400,67400,0
|
|
20230728,191500,1650870100,67400,67400,67400,67400,0
|
|
20230728,191400,1650870100,67400,67400,67400,67400,1840
|
|
20230728,191300,1650870100,67400,67400,67400,67400,0
|
|
20230728,191200,1650870100,67400,67400,67400,67400,0
|
|
20230728,191100,1650870100,67400,67400,67400,67400,0
|
|
20230728,191000,1650870100,67400,67400,67400,67400,0
|
|
20230728,190900,1650870100,67400,67400,67400,67400,0
|
|
20230728,190800,1650870100,67400,67400,67400,67400,0
|
|
20230728,190700,1650870100,67400,67400,67400,67400,0
|
|
20230728,190600,1650870100,67400,67400,67400,67400,0
|
|
20230728,190500,1650870100,67400,67400,67400,67400,0
|
|
20230728,190400,1650870100,67400,67400,67400,67400,0
|
|
20230728,190300,1650870100,67400,67400,67400,67400,0
|
|
20230728,190200,1650870100,67400,67400,67400,67400,0
|
|
20230728,190100,1650870100,67400,67400,67400,67400,0
|
|
20230728,190000,1650870100,67400,67400,67400,67400,0
|
|
20230728,185900,1650870100,67400,67400,67400,67400,0
|
|
20230728,185800,1650870100,67400,67400,67400,67400,0
|
|
20230728,185700,1650870100,67400,67400,67400,67400,0
|
|
20230728,185600,1650870100,67400,67400,67400,67400,0
|
|
20230728,185500,1650870100,67400,67400,67400,67400,0
|
|
20230728,185400,1650870100,67400,67400,67400,67400,0
|
|
20230728,185300,1650870100,67400,67400,67400,67400,0
|
|
20230728,185200,1650870100,67400,67400,67400,67400,0
|
|
20230728,185100,1650870100,67400,67400,67400,67400,0
|
|
20230728,185000,1650870100,67400,67400,67400,67400,0
|
|
20230728,184900,1650870100,67400,67400,67400,67400,0
|
|
20230728,184800,1650870100,67400,67400,67400,67400,0
|
|
20230728,184700,1650870100,67400,67400,67400,67400,0
|
|
20230728,184600,1650870100,67400,67400,67400,67400,0
|
|
20230728,184500,1650870100,67400,67400,67400,67400,0
|
|
20230728,184400,1650870100,67400,67400,67400,67400,1840
|
|
20230728,184300,1650870100,67400,67400,67400,67400,0
|
|
20230728,184200,1650870100,67400,67400,67400,67400,0
|
|
20230728,184100,1650870100,67400,67400,67400,67400,0
|
|
20230728,184000,1650870100,67400,67400,67400,67400,0
|
|
20230728,183900,1650870100,67400,67400,67400,67400,0
|
|
20230728,183800,1650870100,67400,67400,67400,67400,0
|
|
20230728,183700,1650870100,67400,67400,67400,67400,0
|
|
20230728,183600,1650870100,67400,67400,67400,67400,0
|
|
20230728,183500,1650870100,67400,67400,67400,67400,0
|
|
20230728,183400,1650870100,67400,67400,67400,67400,0
|
|
20230728,183300,1650870100,67400,67400,67400,67400,0
|
|
20230728,183200,1650870100,67400,67400,67400,67400,0
|
|
20230728,183100,1650870100,67400,67400,67400,67400,0
|
|
20230728,183000,1650870100,67400,67400,67400,67400,0
|
|
20230728,182900,1650870100,67400,67400,67400,67400,0
|
|
20230728,182800,1650870100,67400,67400,67400,67400,0
|
|
20230728,182700,1650870100,67400,67400,67400,67400,0
|
|
20230728,182600,1650870100,67400,67400,67400,67400,0
|
|
20230728,182500,1650870100,67400,67400,67400,67400,0
|
|
20230728,182400,1650870100,67400,67400,67400,67400,0
|
|
20230728,182300,1650870100,67400,67400,67400,67400,0
|
|
20230728,182200,1650870100,67400,67400,67400,67400,0
|
|
20230728,182100,1650870100,67400,67400,67400,67400,0
|
|
20230728,182000,1650870100,67400,67400,67400,67400,0
|
|
20230728,181900,1650870100,67400,67400,67400,67400,0
|
|
20230728,181800,1650870100,67400,67400,67400,67400,0
|
|
20230728,181700,1650870100,67400,67400,67400,67400,0
|
|
20230728,181600,1650870100,67400,67400,67400,67400,0
|
|
20230728,181500,1650870100,67400,67400,67400,67400,0
|
|
20230728,181400,1650870100,67400,67400,67400,67400,1840
|
|
20230728,181300,1650870100,67400,67400,67400,67400,0
|
|
20230728,181200,1650870100,67400,67400,67400,67400,0
|
|
20230728,181100,1650870100,67400,67400,67400,67400,0
|
|
20230728,181000,1650870100,67400,67400,67400,67400,0
|
|
20230728,180900,1650870100,67400,67400,67400,67400,0
|
|
20230728,180800,1650870100,67400,67400,67400,67400,0
|
|
20230728,180700,1650870100,67400,67400,67400,67400,0
|
|
20230728,180600,1650870100,67400,67400,67400,67400,0
|
|
20230728,180500,1650870100,67400,67400,67400,67400,0
|
|
20230728,180400,1650870100,67400,67400,67400,67400,0
|
|
20230728,180300,1650870100,67400,67400,67400,67400,0
|
|
20230728,180200,1650870100,67400,67400,67400,67400,0
|
|
20230728,180100,1650870100,67400,67400,67400,67400,0
|
|
20230728,180000,1650870100,67400,67400,67400,67400,0
|
|
20230728,175900,1650870100,67400,67400,67400,67400,0
|
|
20230728,175800,1650870100,67400,67400,67400,67400,0
|
|
20230728,175700,1650870100,67400,67400,67400,67400,0
|
|
20230728,175600,1650870100,67400,67400,67400,67400,0
|
|
20230728,175500,1650870100,67400,67400,67400,67400,0
|
|
20230728,175400,1650870100,67400,67400,67400,67400,0
|
|
20230728,175300,1650870100,67400,67400,67400,67400,0
|
|
20230728,175200,1650870100,67400,67400,67400,67400,0
|
|
20230728,175100,1650870100,67400,67400,67400,67400,0
|
|
20230728,175000,1650870100,67400,67400,67400,67400,0
|
|
20230728,174900,1650870100,67400,67400,67400,67400,0
|
|
20230728,174800,1650870100,67400,67400,67400,67400,0
|
|
20230728,174700,1650870100,67400,67400,67400,67400,0
|
|
20230728,174600,1650870100,67400,67400,67400,67400,0
|
|
20230728,174500,1650870100,67400,67400,67400,67400,0
|
|
20230728,174400,1650870100,67400,67400,67400,67400,1840
|
|
20230728,174300,1650870100,67400,67400,67400,67400,0
|
|
20230728,174200,1650870100,67400,67400,67400,67400,0
|
|
20230728,174100,1650870100,67400,67400,67400,67400,0
|
|
20230728,174000,1650870100,67400,67400,67400,67400,0
|
|
20230728,173900,1650870100,67400,67400,67400,67400,0
|
|
20230728,173800,1650870100,67400,67400,67400,67400,0
|
|
20230728,173700,1650870100,67400,67400,67400,67400,0
|
|
20230728,173600,1650870100,67400,67400,67400,67400,0
|
|
20230728,173500,1650870100,67400,67400,67400,67400,0
|
|
20230728,173400,1650870100,67400,67400,67400,67400,0
|
|
20230728,173300,1650870100,67400,67400,67400,67400,0
|
|
20230728,173200,1650870100,67400,67400,67400,67400,0
|
|
20230728,173100,1650870100,67400,67400,67400,67400,0
|
|
20230728,173000,1650870100,67400,67400,67400,67400,0
|
|
20230728,172900,1650870100,67400,67400,67400,67400,0
|
|
20230728,172800,1650870100,67400,67400,67400,67400,0
|
|
20230728,172700,1650870100,67400,67400,67400,67400,0
|
|
20230728,172600,1650870100,67400,67400,67400,67400,0
|
|
20230728,172500,1650870100,67400,67400,67400,67400,0
|
|
20230728,172400,1650870100,67400,67400,67400,67400,0
|
|
20230728,172300,1650870100,67400,67400,67400,67400,0
|
|
20230728,172200,1650870100,67400,67400,67400,67400,0
|
|
20230728,172100,1650870100,67400,67400,67400,67400,0
|
|
20230728,172000,1650870100,67400,67400,67400,67400,0
|
|
20230728,171900,1650870100,67400,67400,67400,67400,0
|
|
20230728,171800,1650870100,67400,67400,67400,67400,0
|
|
20230728,171700,1650870100,67400,67400,67400,67400,0
|
|
20230728,171600,1650870100,67400,67400,67400,67400,0
|
|
20230728,171500,1650870100,67400,67400,67400,67400,0
|
|
20230728,171400,1650870100,67400,67400,67400,67400,1840
|
|
20230728,171300,1650870100,67400,67400,67400,67400,0
|
|
20230728,171200,1650870100,67400,67400,67400,67400,0
|
|
20230728,171100,1650870100,67400,67400,67400,67400,0
|
|
20230728,171000,1650870100,67400,67400,67400,67400,0
|
|
20230728,170900,1650870100,67400,67400,67400,67400,0
|
|
20230728,170800,1650870100,67400,67400,67400,67400,0
|
|
20230728,170700,1650870100,67400,67400,67400,67400,0
|
|
20230728,170600,1650870100,67400,67400,67400,67400,0
|
|
20230728,170500,1650870100,67400,67400,67400,67400,0
|
|
20230728,170400,1650870100,67400,67400,67400,67400,0
|
|
20230728,170300,1650870100,67400,67400,67400,67400,0
|
|
20230728,170200,1650870100,67400,67400,67400,67400,0
|
|
20230728,170100,1650870100,67400,67400,67400,67400,0
|
|
20230728,170000,1650870100,67400,67400,67400,67400,0
|
|
20230728,165900,1650870100,67400,67400,67400,67400,0
|
|
20230728,165800,1650870100,67400,67400,67400,67400,0
|
|
20230728,165700,1650870100,67400,67400,67400,67400,0
|
|
20230728,165600,1650870100,67400,67400,67400,67400,0
|
|
20230728,165500,1650870100,67400,67400,67400,67400,0
|
|
20230728,165400,1650870100,67400,67400,67400,67400,0
|
|
20230728,165300,1650870100,67400,67400,67400,67400,0
|
|
20230728,165200,1650870100,67400,67400,67400,67400,0
|
|
20230728,165100,1650870100,67400,67400,67400,67400,0
|
|
20230728,165000,1650870100,67400,67400,67400,67400,0
|
|
20230728,164900,1650870100,67400,67400,67400,67400,0
|
|
20230728,164800,1650870100,67400,67400,67400,67400,0
|
|
20230728,164700,1650870100,67400,67400,67400,67400,0
|
|
20230728,164600,1650870100,67400,67400,67400,67400,0
|
|
20230728,164500,1650870100,67400,67400,67400,67400,0
|
|
20230728,164400,1650870100,67400,67400,67400,67400,1840
|
|
20230728,164300,1650870100,67400,67400,67400,67400,0
|
|
20230728,164200,1650870100,67400,67400,67400,67400,0
|
|
20230728,164100,1650870100,67400,67400,67400,67400,0
|
|
20230728,164000,1650870100,67400,67400,67400,67400,0
|
|
20230728,163900,1650870100,67400,67400,67400,67400,0
|
|
20230728,163800,1650870100,67400,67400,67400,67400,0
|
|
20230728,163700,1650870100,67400,67400,67400,67400,0
|
|
20230728,163600,1650870100,67400,67400,67400,67400,0
|
|
20230728,163500,1650870100,67400,67400,67400,67400,0
|
|
20230728,163400,1650870100,67400,67400,67400,67400,0
|
|
20230728,163300,1650870100,67400,67400,67400,67400,0
|
|
20230728,163200,1650870100,67400,67400,67400,67400,0
|
|
20230728,163100,1650870100,67400,67400,67400,67400,0
|
|
20230728,163000,1650870100,67400,67400,67400,67400,0
|
|
20230728,162900,1650870100,67400,67400,67400,67400,0
|
|
20230728,162800,1650870100,67400,67400,67400,67400,0
|
|
20230728,162700,1650870100,67400,67400,67400,67400,0
|
|
20230728,162600,1650870100,67400,67400,67400,67400,0
|
|
20230728,162500,1650870100,67400,67400,67400,67400,0
|
|
20230728,162400,1650870100,67400,67400,67400,67400,0
|
|
20230728,162300,1650870100,67400,67400,67400,67400,0
|
|
20230728,162200,1650870100,67400,67400,67400,67400,0
|
|
20230728,162100,1650870100,67400,67400,67400,67400,0
|
|
20230728,162000,1650870100,67400,67400,67400,67400,0
|
|
20230728,161900,1650870100,67400,67400,67400,67400,0
|
|
20230728,161800,1650870100,67400,67400,67400,67400,0
|
|
20230728,161700,1650870100,67400,67400,67400,67400,0
|
|
20230728,161600,1650870100,67400,67400,67400,67400,0
|
|
20230728,161500,1650870100,67400,67400,67400,67400,0
|
|
20230728,161400,1650870100,67400,67400,67400,67400,1840
|
|
20230728,161300,1650870100,67400,67400,67400,67400,0
|
|
20230728,161200,1650870100,67400,67400,67400,67400,0
|
|
20230728,161100,1650870100,67400,67400,67400,67400,0
|
|
20230728,161000,1650870100,67400,67400,67400,67400,0
|
|
20230728,160900,1650870100,67400,67400,67400,67400,0
|
|
20230728,160800,1650870100,67400,67400,67400,67400,0
|
|
20230728,160700,1650870100,67400,67400,67400,67400,0
|
|
20230728,160600,1650870100,67400,67400,67400,67400,0
|
|
20230728,160500,1650870100,67400,67400,67400,67400,0
|
|
20230728,160400,1650870100,67400,67400,67400,67400,0
|
|
20230728,160300,1650870100,67400,67400,67400,67400,0
|
|
20230728,160200,1650870100,67400,67400,67400,67400,0
|
|
20230728,160100,1650870100,67400,67400,67400,67400,0
|
|
20230728,160000,1650870100,67400,67400,67400,67400,0
|
|
20230728,155900,1650870100,67400,67400,67400,67400,0
|
|
20230728,155800,1650870100,67400,67400,67400,67400,0
|
|
20230728,155700,1650870100,67400,67400,67400,67400,0
|
|
20230728,155600,1650870100,67400,67400,67400,67400,0
|
|
20230728,155500,1650870100,67400,67400,67400,67400,0
|
|
20230728,155400,1650870100,67400,67400,67400,67400,0
|
|
20230728,155300,1650870100,67400,67400,67400,67400,0
|
|
20230728,155200,1650870100,67400,67400,67400,67400,0
|
|
20230728,155100,1650870100,67400,67400,67400,67400,0
|
|
20230728,155000,1650870100,67400,67400,67400,67400,0
|
|
20230728,154900,1650870100,67400,67400,67400,67400,0
|
|
20230728,154800,1650870100,67400,67400,67400,67400,0
|
|
20230728,154700,1650870100,67400,67400,67400,67400,0
|
|
20230728,154600,1650870100,67400,67400,67400,67400,0
|
|
20230728,154500,1650870100,67400,67400,67400,67400,0
|
|
20230728,154400,1650870100,67400,67400,67400,67400,1840
|
|
20230728,154300,1650870100,67400,67400,67400,67400,0
|
|
20230728,154200,1650870100,67400,67400,67400,67400,0
|
|
20230728,154100,1650870100,67400,67400,67400,67400,0
|
|
20230728,154000,1650870100,67400,67400,67400,67400,0
|
|
20230728,153900,1650870100,67400,67400,67400,67400,0
|
|
20230728,153800,1650870100,67400,67400,67400,67400,0
|
|
20230728,153700,1650870100,67400,67400,67400,67400,0
|
|
20230728,153600,1650870100,67400,67400,67400,67400,0
|
|
20230728,153500,1650870100,67400,67400,67400,67400,0
|
|
20230728,153400,1650870100,67400,67400,67400,67400,0
|
|
20230728,153300,1650870100,67400,67400,67400,67400,0
|
|
20230728,153200,1650870100,67400,67400,67400,67400,0
|
|
20230728,153100,1650870100,67400,67400,67400,67400,0
|
|
20230728,153000,1650870100,67400,67400,67400,67400,1840
|
|
20230728,152900,1526854100,67100,67100,67100,67100,0
|
|
20230728,152800,1526854100,67100,67100,67100,67100,0
|
|
20230728,152700,1526854100,67100,67100,67100,67100,0
|
|
20230728,152600,1526854100,67100,67100,67100,67100,0
|
|
20230728,152500,1526854100,67100,67100,67100,67100,0
|
|
20230728,152400,1526854100,67100,67100,67100,67100,0
|
|
20230728,152300,1526854100,67100,67100,67100,67100,0
|
|
20230728,152200,1526854100,67100,67100,67100,67100,0
|
|
20230728,152100,1526854100,67100,67100,67100,67100,0
|
|
20230728,152000,1526854100,67100,67100,67100,67100,0
|
|
20230728,151900,1526854100,67100,67200,67300,67100,66
|
|
20230728,151800,1522417800,67100,67000,67100,67000,340
|
|
20230728,151700,1499617000,67000,66800,67000,66800,20
|
|
20230728,151600,1498278500,66900,66800,66900,66800,89
|
|
20230728,151500,1492331900,66800,66800,66800,66800,6
|
|
20230728,151400,1491931100,66900,66700,66900,66700,53
|
|
20230728,151300,1488390700,66800,66800,66800,66800,45
|
|
20230728,151200,1485384700,66800,66800,66800,66800,2
|
|
20230728,151100,1485251100,66800,66900,66900,66800,90
|
|
20230728,151000,1479231100,66800,66800,66900,66800,116
|
|
20230728,150900,1471480700,66700,66700,66700,66700,10
|
|
20230728,150800,1470813700,66700,66600,66700,66600,18
|
|
20230728,150700,1469614800,66600,66600,66600,66400,33
|
|
20230728,150600,1467419900,66400,66400,66400,66400,2
|
|
20230728,150500,1467287100,66400,66600,66700,66400,67
|
|
20230728,150400,1462822700,66600,66700,66700,66600,7
|
|
20230728,150300,1462356000,66600,66700,66700,66600,3
|
|
20230728,150200,1462156100,66700,66800,66800,66700,101
|
|
20230728,150100,1455409400,66700,66300,66700,66100,37
|
|
20230728,150000,1452946100,66200,66200,66400,66200,164
|
|
20230728,145900,1442075600,66200,66300,66300,66200,434
|
|
20230728,145800,1413312400,66400,66600,66600,66400,619
|
|
20230728,145700,1372103200,66600,66600,66700,66600,11
|
|
20230728,145600,1371370200,66700,66800,66800,66700,54
|
|
20230728,145500,1367766600,66900,66900,66900,66900,172
|
|
20230728,145400,1356259800,66900,67000,67100,66900,330
|
|
20230728,145300,1334156500,67100,67000,67100,67000,18
|
|
20230728,145200,1332950100,67000,67100,67100,67000,146
|
|
20230728,145100,1323155200,67100,66900,67100,66800,76
|
|
20230728,145000,1318064200,67000,66900,67100,66700,171
|
|
20230728,144900,1306611900,66900,66700,66900,66700,194
|
|
20230728,144800,1293647700,66700,66700,66700,66600,40
|
|
20230728,144700,1290981800,66700,66600,66700,66600,97
|
|
20230728,144600,1284515600,66600,66700,66700,66600,245
|
|
20230728,144500,1268174300,66600,66700,66700,66600,39
|
|
20230728,144400,1265576400,66800,66800,66800,66700,86
|
|
20230728,144300,1259832900,66800,66800,66800,66700,27
|
|
20230728,144200,1258029700,66700,66700,66700,66700,11
|
|
20230728,144100,1257296000,66600,66600,66700,66600,290
|
|
20230728,144000,1237964700,66500,66300,66500,66300,283
|
|
20230728,143900,1219156100,66200,66100,66200,66100,11
|
|
20230728,143800,1218428200,66300,66200,66400,66100,204
|
|
20230728,143700,1204903700,66200,66200,66200,66100,149
|
|
20230728,143600,1195040200,66100,66100,66100,66100,6
|
|
20230728,143500,1194643600,66100,65900,66100,65900,63
|
|
20230728,143400,1190482800,65900,66100,66100,65900,35
|
|
20230728,143300,1188172500,66100,66100,66400,66100,179
|
|
20230728,143200,1176308500,66000,65900,66300,65900,42
|
|
20230728,143100,1173533300,65900,65900,66000,65900,10
|
|
20230728,143000,1172874200,65900,65900,66000,65900,83
|
|
20230728,142900,1167399700,65900,65900,66000,65900,32
|
|
20230728,142800,1165290800,65900,65900,65900,65900,8
|
|
20230728,142700,1164763600,66000,66000,66200,66000,28
|
|
20230728,142600,1162912500,66000,65900,66000,65900,25
|
|
20230728,142500,1161263000,65900,66000,66000,65900,21
|
|
20230728,142400,1159877200,66300,65900,66300,65900,359
|
|
20230728,142300,1136102500,65800,66000,66000,65800,69
|
|
20230728,142200,1131551700,66000,66000,66000,66000,5
|
|
20230728,142100,1131221700,66000,65800,66000,65800,128
|
|
20230728,142000,1122776600,65800,65800,65900,65800,21
|
|
20230728,141900,1121394600,65800,65900,65900,65800,24
|
|
20230728,141800,1119813200,65900,65800,66000,65800,37
|
|
20230728,141700,1117377300,65800,65700,65800,65600,33
|
|
20230728,141600,1115206300,65600,65800,65800,65600,39
|
|
20230728,141500,1112645400,65800,65700,66000,65700,305
|
|
20230728,141400,1092529100,65600,65800,65800,65600,21
|
|
20230728,141300,1091150900,65800,65700,65800,65700,24
|
|
20230728,141200,1089572900,65600,65600,65600,65600,82
|
|
20230728,141100,1084193700,65700,65700,65700,65600,21
|
|
20230728,141000,1082814400,65700,65800,65800,65700,6
|
|
20230728,140900,1082419900,65800,65600,65800,65600,34
|
|
20230728,140800,1080185400,65600,65600,65700,65600,69
|
|
20230728,140700,1075656000,65600,65600,65700,65600,8
|
|
20230728,140600,1075131100,65700,65700,65700,65700,20
|
|
20230728,140500,1073817100,65700,65800,65800,65600,107
|
|
20230728,140400,1066787800,65800,65700,65800,65700,42
|
|
20230728,140300,1064024400,65700,65700,65700,65700,13
|
|
20230728,140200,1063170300,65700,65700,65700,65700,14
|
|
20230728,140100,1062250500,65700,65700,65800,65700,40
|
|
20230728,140000,1059622000,65700,65800,65800,65700,21
|
|
20230728,135900,1058242100,65800,65700,65800,65700,20
|
|
20230728,135800,1056926200,65600,65700,65700,65600,8
|
|
20230728,135700,1056401100,65700,65700,65700,65700,31
|
|
20230728,135600,1054364400,65700,65700,65700,65700,131
|
|
20230728,135500,1045757700,65700,65800,65800,65700,11
|
|
20230728,135400,1045034600,65700,65800,65800,65700,23
|
|
20230728,135300,1043521900,65800,65800,65900,65800,18
|
|
20230728,135200,1042337300,65800,65900,65900,65800,23
|
|
20230728,135100,1040822100,65900,65900,66000,65900,47
|
|
20230728,135000,1037723900,66000,66000,66000,66000,36
|
|
20230728,134900,1035347900,66000,65900,66000,65900,9
|
|
20230728,134800,1034754300,65900,65700,66100,65700,110
|
|
20230728,134700,1027495300,65700,65700,65800,65700,31
|
|
20230728,134600,1025457900,65800,65900,65900,65700,24
|
|
20230728,134500,1023880200,65900,65800,65900,65800,49
|
|
20230728,134400,1020651200,65700,65700,65800,65700,11
|
|
20230728,134300,1019928400,65700,65700,65800,65700,27
|
|
20230728,134200,1018154400,65700,65800,65800,65700,29
|
|
20230728,134100,1016248800,65800,65800,65800,65700,16
|
|
20230728,134000,1015196900,65800,65800,65800,65700,8
|
|
20230728,133900,1014671000,65700,65700,65800,65700,27
|
|
20230728,133800,1012895200,65700,65800,65800,65700,16
|
|
20230728,133700,1011843500,65800,65700,65900,65700,30
|
|
20230728,133600,1009871300,65800,65700,65800,65700,24
|
|
20230728,133500,1008294300,65700,65800,65800,65700,17
|
|
20230728,133400,1007176300,65700,65700,65800,65700,6
|
|
20230728,133300,1006781800,65800,65700,65800,65700,9
|
|
20230728,133200,1006189700,65700,65900,65900,65700,102
|
|
20230728,133100,999473200,65900,65800,65900,65800,16
|
|
20230728,133000,998418900,65700,65800,65800,65700,11
|
|
20230728,132900,997695800,65800,65800,65800,65700,127
|
|
20230728,132800,989349600,65800,65800,65800,65800,27
|
|
20230728,132700,987573000,65800,65900,65900,65800,19
|
|
20230728,132600,986322500,65900,65800,65900,65800,41
|
|
20230728,132500,983622500,65800,65800,65800,65800,24
|
|
20230728,132400,982043300,65800,65600,65800,65600,18
|
|
20230728,132300,980861000,65600,65600,65700,65600,24
|
|
20230728,132200,979286100,65600,65700,65700,65600,20
|
|
20230728,132100,977973600,65700,65700,65700,65600,29
|
|
20230728,132000,976068600,65600,65600,65700,65600,9
|
|
20230728,131900,975478100,65600,65700,65700,65600,18
|
|
20230728,131800,974296400,65700,65700,65700,65700,44
|
|
20230728,131700,971405600,65700,65700,65900,65700,50
|
|
20230728,131600,968117700,65700,65700,65700,65700,8
|
|
20230728,131500,967592100,65700,65700,65700,65700,13
|
|
20230728,131400,966738000,65700,65800,65800,65700,27
|
|
20230728,131300,964962000,65800,65700,65800,65700,32
|
|
20230728,131200,962856500,65700,65700,65800,65700,61
|
|
20230728,131100,958848500,65700,65800,65800,65700,13
|
|
20230728,131000,957993400,65800,65800,65900,65800,40
|
|
20230728,130900,955361200,65800,65900,65900,65800,12
|
|
20230728,130800,954571000,65800,65800,65800,65800,139
|
|
20230728,130700,945424800,65800,65800,65900,65800,12
|
|
20230728,130600,944635000,65800,65900,65900,65800,23
|
|
20230728,130500,943120900,65900,65900,65900,65800,19
|
|
20230728,130400,941869600,66000,66000,66000,66000,24
|
|
20230728,130300,940285600,66000,65900,66000,65900,43
|
|
20230728,130200,937448000,65800,65800,65900,65800,8
|
|
20230728,130100,936921400,65800,65900,65900,65800,18
|
|
20230728,130000,935735800,65900,65900,65900,65900,107
|
|
20230728,125900,928684500,65900,65900,65900,65900,19
|
|
20230728,125800,927432400,65900,65900,66000,65900,31
|
|
20230728,125700,925389400,65900,66000,66000,65900,9
|
|
20230728,125600,924795800,66000,66000,66000,66000,28
|
|
20230728,125500,922947800,66000,66000,66000,66000,12
|
|
20230728,125400,922155800,66000,66200,66200,66000,10
|
|
20230728,125300,921495000,66100,66000,66200,66000,33
|
|
20230728,125200,919316300,66000,66000,66000,66000,132
|
|
20230728,125100,910604300,66000,66000,66100,66000,13
|
|
20230728,125000,909746200,66000,66000,66000,66000,7
|
|
20230728,124900,909284200,66000,66000,66300,66000,31
|
|
20230728,124800,907232600,66100,66000,66100,66000,39
|
|
20230728,124700,904658400,66000,66100,66200,66000,19
|
|
20230728,124600,903403600,66000,66100,66100,66000,10
|
|
20230728,124500,902743400,66000,66000,66000,65900,27
|
|
20230728,124400,900961900,66000,66000,66000,65900,6
|
|
20230728,124300,900566000,65900,65900,66100,65900,41
|
|
20230728,124200,897861500,65900,65900,65900,65900,45
|
|
20230728,124100,894896000,65900,66100,66100,65900,17
|
|
20230728,124000,893773500,66100,66100,66100,66100,13
|
|
20230728,123900,892914200,66100,66100,66200,66100,15
|
|
20230728,123800,891921700,66100,66000,66100,66000,190
|
|
20230728,123700,879364900,65900,66000,66100,65900,32
|
|
20230728,123600,877255400,66000,65900,66100,65900,9
|
|
20230728,123500,876661500,65900,65900,66000,65800,123
|
|
20230728,123400,868545100,65800,65600,65800,65600,940
|
|
20230728,123300,806702900,65600,65700,65700,65600,107
|
|
20230728,123200,799673300,65600,65600,65600,65600,9
|
|
20230728,123100,799082900,65600,65600,65700,65600,15
|
|
20230728,123000,798098800,65600,65600,65600,65600,24
|
|
20230728,122900,796524400,65600,65600,65700,65600,52
|
|
20230728,122800,793110400,65600,65600,65600,65600,9
|
|
20230728,122700,792520000,65600,65700,65700,65600,25
|
|
20230728,122600,790878800,65700,65700,65800,65700,16
|
|
20230728,122500,789827500,65700,65700,65800,65700,220
|
|
20230728,122400,775372700,65700,65700,65800,65700,22
|
|
20230728,122300,773927200,65700,65700,65800,65700,31
|
|
20230728,122200,771889600,65800,65800,65800,65700,53
|
|
20230728,122100,768407100,65700,65800,65900,65700,56
|
|
20230728,122000,764721400,65700,65700,65700,65600,18
|
|
20230728,121900,763539700,65600,65600,65600,65600,43
|
|
20230728,121800,760718900,65700,65600,65700,65600,50
|
|
20230728,121700,757434800,65600,65600,65600,65600,10
|
|
20230728,121600,756778800,65600,65500,65600,65500,38
|
|
20230728,121500,754287700,65500,65500,65500,65500,4
|
|
20230728,121400,754025700,65500,65600,65600,65500,28
|
|
20230728,121300,752191100,65600,65600,65600,65600,16
|
|
20230728,121200,751141500,65600,65500,65600,65500,24
|
|
20230728,121100,749567900,65600,65600,65600,65600,16
|
|
20230728,121000,748518300,65500,65500,65600,65500,13
|
|
20230728,120900,747666200,65600,65600,65600,65500,43
|
|
20230728,120800,744846700,65500,65500,65600,65500,25
|
|
20230728,120700,743209000,65600,65600,65800,65600,38
|
|
20230728,120600,740710100,65600,65500,65600,65500,9
|
|
20230728,120500,740120200,65500,65500,65600,65500,56
|
|
20230728,120400,736450200,65600,65500,65600,65500,25
|
|
20230728,120300,734812500,65500,65500,65600,65500,14
|
|
20230728,120200,733895300,65500,65500,65500,65500,11
|
|
20230728,120100,733174800,65500,65500,65500,65500,37
|
|
20230728,120000,730751300,65500,65600,65600,65500,58
|
|
20230728,115900,726952200,65600,65600,65600,65600,10
|
|
20230728,115800,726296200,65500,65600,65600,65500,44
|
|
20230728,115700,723410000,65500,65500,65600,65500,26
|
|
20230728,115600,721706200,65600,65500,65700,65500,39
|
|
20230728,115500,719149000,65500,65600,65600,65500,21
|
|
20230728,115400,717773200,65600,65700,65800,65600,37
|
|
20230728,115300,715339700,65600,65700,65800,65600,37
|
|
20230728,115200,712908800,65600,65500,65600,65500,29
|
|
20230728,115100,711006900,65500,65500,65500,65500,22
|
|
20230728,115000,709565900,65500,65600,65600,65500,39
|
|
20230728,114900,707008000,65600,65600,65600,65600,15
|
|
20230728,114800,706024000,65600,65600,65600,65600,16
|
|
20230728,114700,704974400,65600,65600,65600,65600,69
|
|
20230728,114600,700448000,65600,65700,65700,65600,20
|
|
20230728,114500,699135900,65600,65600,65600,65600,24
|
|
20230728,114400,697561500,65600,65600,65600,65600,8
|
|
20230728,114300,697036700,65600,65700,65700,65600,15
|
|
20230728,114200,696052000,65600,65600,65700,65600,12
|
|
20230728,114100,695264500,65700,65700,65700,65700,9
|
|
20230728,114000,694673200,65700,65700,65800,65700,21
|
|
20230728,113900,693293300,65800,65700,65900,65700,66
|
|
20230728,113800,688947000,65600,65600,65700,65600,12
|
|
20230728,113700,688159700,65600,65600,65700,65600,14
|
|
20230728,113600,687241000,65600,65700,65700,65600,30
|
|
20230728,113500,685272200,65700,65700,65800,65600,32
|
|
20230728,113400,683171500,65700,65700,65700,65700,19
|
|
20230728,113300,681923200,65800,65700,65800,65700,12
|
|
20230728,113200,681134100,65700,65700,65700,65700,25
|
|
20230728,113100,679491600,65700,65800,65800,65700,64
|
|
20230728,113000,675281200,65800,65900,65900,65800,23
|
|
20230728,112900,673766900,65900,65900,65900,65900,11
|
|
20230728,112800,673042000,65900,65800,65900,65800,34
|
|
20230728,112700,670802600,65800,65700,65900,65700,32
|
|
20230728,112600,668697100,65700,65800,65800,65700,4
|
|
20230728,112500,668434200,65700,66000,66100,65700,65
|
|
20230728,112400,664150400,66100,65600,66100,65600,212
|
|
20230728,112300,650151700,65600,65600,65600,65600,7
|
|
20230728,112200,649692500,65600,65600,65600,65600,19
|
|
20230728,112100,648446100,65600,65600,65600,65600,46
|
|
20230728,112000,645428500,65600,65700,65700,65600,5
|
|
20230728,111900,645100400,65600,65600,65600,65600,17
|
|
20230728,111800,643985200,65700,65700,65700,65700,112
|
|
20230728,111700,636626800,65700,65700,65700,65700,10
|
|
20230728,111600,635969800,65700,65900,65900,65700,114
|
|
20230728,111500,628469100,65900,65900,65900,65800,12
|
|
20230728,111400,627679000,65800,65900,65900,65800,18
|
|
20230728,111300,626493300,66000,65800,66000,65800,46
|
|
20230728,111200,623460400,65800,65800,65800,65800,13
|
|
20230728,111100,622605000,65700,65700,65800,65600,54
|
|
20230728,111000,619056800,65600,65600,65600,65600,29
|
|
20230728,110900,617154400,65600,65600,65600,65600,16
|
|
20230728,110800,616104800,65500,65500,65500,65400,11
|
|
20230728,110700,615385000,65500,65400,65500,65400,28
|
|
20230728,110600,613552400,65400,65400,65500,65400,24
|
|
20230728,110500,611982400,65500,65500,65500,65400,7
|
|
20230728,110400,611524000,65500,65500,65500,65400,14
|
|
20230728,110300,610607100,65500,65300,65500,65300,31
|
|
20230728,110200,608578800,65400,65500,65500,65400,9
|
|
20230728,110100,607989700,65400,65400,65500,65300,35
|
|
20230728,110000,605701800,65500,65500,65500,65500,8
|
|
20230728,105900,605177800,65600,65400,65600,65400,35
|
|
20230728,105800,602884900,65400,65500,65500,65300,85
|
|
20230728,105700,597324800,65500,65500,65500,65500,19
|
|
20230728,105600,596080300,65300,65300,65400,65300,51
|
|
20230728,105500,592748900,65400,65300,65400,65300,11
|
|
20230728,105400,592029800,65300,65300,65300,65300,13
|
|
20230728,105300,591180900,65300,65300,65400,65300,13
|
|
20230728,105200,590331700,65300,65400,65400,65300,39
|
|
20230728,105100,587784900,65300,65300,65300,65300,27
|
|
20230728,105000,586021800,65300,65300,65300,65300,4
|
|
20230728,104900,585760600,65300,65500,65500,65300,74
|
|
20230728,104800,580921900,65500,65500,65500,65500,16
|
|
20230728,104700,579873900,65500,65500,65500,65500,21
|
|
20230728,104600,578498400,65500,65400,65500,65400,10
|
|
20230728,104500,577843500,65500,65700,65700,65500,26
|
|
20230728,104400,576136300,65800,65800,65800,65800,9
|
|
20230728,104300,575544100,65800,65500,65800,65500,36
|
|
20230728,104200,573178900,65500,65400,65500,65400,20
|
|
20230728,104100,571870300,65500,65400,65500,65300,41
|
|
20230728,104000,569189800,65400,65400,65400,65400,10
|
|
20230728,103900,568535800,65400,65400,65400,65400,10
|
|
20230728,103800,567881800,65400,65400,65400,65400,19
|
|
20230728,103700,566639200,65400,65400,65400,65400,23
|
|
20230728,103600,565135000,65400,65300,65400,65300,55
|
|
20230728,103500,561538800,65400,65300,65400,65300,6
|
|
20230728,103400,561146800,65300,65300,65300,65300,24
|
|
20230728,103300,559579600,65300,65300,65300,65200,30
|
|
20230728,103200,557622500,65300,65400,65500,65300,21
|
|
20230728,103100,556250300,65400,65400,65400,65400,6
|
|
20230728,103000,555857900,65400,65700,65700,65400,32
|
|
20230728,102900,553757000,65700,65400,65700,65400,17
|
|
20230728,102800,552643000,65400,65300,65400,65300,21
|
|
20230728,102700,551271300,65300,65300,65300,65300,72
|
|
20230728,102600,546569700,65300,65300,65300,65300,14
|
|
20230728,102500,545655500,65300,65400,65400,65300,3
|
|
20230728,102400,545459400,65400,65500,65500,65400,8
|
|
20230728,102300,544935700,65500,65600,65600,65500,63
|
|
20230728,102200,540803100,65600,65800,65800,65600,86
|
|
20230728,102100,535159500,65800,65700,65800,65700,59
|
|
20230728,102000,531282600,65700,65700,65700,65700,13
|
|
20230728,101900,530428500,65800,65700,65800,65700,95
|
|
20230728,101800,524184900,65700,65900,65900,65700,208
|
|
20230728,101700,510501600,65900,66100,66100,65900,337
|
|
20230728,101600,488280100,66100,66000,66100,66000,187
|
|
20230728,101500,475932800,66000,66000,66000,66000,10
|
|
20230728,101400,475272800,66000,66000,66000,66000,71
|
|
20230728,101300,470586800,66100,65900,66500,65900,399
|
|
20230728,101200,444164500,65900,65600,65900,65500,368
|
|
20230728,101100,419932200,65500,65300,65600,65300,272
|
|
20230728,101000,402137400,65200,65100,65200,65100,200
|
|
20230728,100900,389099700,65000,65000,65000,65000,24
|
|
20230728,100800,387539700,65000,65000,65100,65000,31
|
|
20230728,100700,385523500,65000,65100,65100,65000,11
|
|
20230728,100600,384807800,65100,64900,65100,64900,79
|
|
20230728,100500,379678800,64900,64900,64900,64900,22
|
|
20230728,100400,378251000,64900,64900,64900,64900,10
|
|
20230728,100300,377602000,64900,64900,64900,64900,23
|
|
20230728,100200,376109300,64900,64800,64900,64800,40
|
|
20230728,100100,373513900,64800,64800,64800,64800,23
|
|
20230728,100000,372023500,64700,64700,64700,64700,12
|
|
20230728,095900,371247100,64800,64700,64800,64700,16
|
|
20230728,095800,370211300,64700,64800,64800,64700,18
|
|
20230728,095700,369046600,64800,64800,64800,64700,13
|
|
20230728,095600,368204800,64700,64700,64700,64700,32
|
|
20230728,095500,366134400,64700,64700,64800,64700,8
|
|
20230728,095400,365616200,64700,64800,64800,64700,29
|
|
20230728,095300,363739600,64700,64700,64900,64700,75
|
|
20230728,095200,358883600,64700,64700,64700,64700,101
|
|
20230728,095100,352348900,64700,64700,64700,64700,6
|
|
20230728,095000,351960700,64700,64700,64700,64700,72
|
|
20230728,094900,347302300,64700,64700,64700,64700,4
|
|
20230728,094800,347043500,64700,64700,64700,64700,24
|
|
20230728,094700,345490700,64700,64700,64700,64700,72
|
|
20230728,094600,340832300,64700,64700,64700,64700,40
|
|
20230728,094500,338244300,64700,64700,64700,64700,17
|
|
20230728,094400,337144400,64700,64600,64700,64600,73
|
|
20230728,094300,332424400,64600,64700,64700,64600,30
|
|
20230728,094200,330486200,64700,64800,64800,64700,502
|
|
20230728,094100,297999700,64900,64800,64900,64800,15
|
|
20230728,094000,297026900,64800,64900,64900,64800,17
|
|
20230728,093900,295924800,64900,64900,64900,64800,25
|
|
20230728,093800,294304300,64900,64800,64900,64800,17
|
|
20230728,093700,293201100,64800,64900,64900,64800,38
|
|
20230728,093600,290735500,64900,64900,65100,64900,29
|
|
20230728,093500,288853200,64900,65000,65000,64900,124
|
|
20230728,093400,280793300,65100,65200,65200,65100,129
|
|
20230728,093300,272382900,65200,65400,65400,65200,441
|
|
20230728,093200,243575900,65300,65300,65300,65200,29
|
|
20230728,093100,241684300,65300,65300,65300,65200,117
|
|
20230728,093000,234044600,65100,65200,65300,65100,20
|
|
20230728,092900,232739700,65400,65100,65400,65100,74
|
|
20230728,092800,227912100,65100,64900,65100,64900,29
|
|
20230728,092700,226025400,64900,64800,64900,64800,13
|
|
20230728,092600,225182600,64800,64800,64800,64800,5
|
|
20230728,092500,224858600,64800,64900,64900,64800,48
|
|
20230728,092400,221747500,64900,64900,65000,64800,31
|
|
20230728,092300,219736000,64900,64900,64900,64900,5
|
|
20230728,092200,219411500,65000,64800,65000,64800,7
|
|
20230728,092100,218956700,64800,64900,64900,64800,29
|
|
20230728,092000,217076400,64800,64800,64900,64700,58
|
|
20230728,091900,213320800,64800,64900,64900,64700,21
|
|
20230728,091800,211960000,64900,64900,64900,64800,22
|
|
20230728,091700,210533300,64900,64800,64900,64800,12
|
|
20230728,091600,209755600,64800,65000,65000,64800,318
|
|
20230728,091500,189086900,65000,65100,65100,65000,147
|
|
20230728,091400,179531400,65100,65100,65100,65000,51
|
|
20230728,091300,176215000,65100,64800,65100,64800,54
|
|
20230728,091200,172710300,64700,64700,64900,64700,36
|
|
20230728,091100,170380600,64700,64500,64700,64500,100
|
|
20230728,091000,163927800,64500,64500,64500,64500,441
|
|
20230728,090900,135483300,64500,64500,64600,64500,577
|
|
20230728,090800,98266100,64500,64600,64600,64500,192
|
|
20230728,090700,85866600,64600,64800,64800,64500,468
|
|
20230728,090600,55636800,64800,64800,65000,64800,311
|
|
20230728,090500,35483700,64900,65000,65100,64800,199
|
|
20230728,090400,22571500,65000,65100,65100,65000,21
|
|
20230728,090300,21206400,65000,65100,65100,65000,47
|
|
20230728,090200,18146900,65100,65100,65100,65100,1
|
|
20230728,090100,18081800,65100,65100,65100,65100,86
|
|
20230728,090000,12483200,65100,65000,65100,64900,192
|