573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183000,898829100,73200,73200,73200,73200,890
|
|
20230704,182900,898829100,73200,73200,73200,73200,0
|
|
20230704,182800,898829100,73200,73200,73200,73200,0
|
|
20230704,182700,898829100,73200,73200,73200,73200,0
|
|
20230704,182600,898829100,73200,73200,73200,73200,0
|
|
20230704,182500,898829100,73200,73200,73200,73200,0
|
|
20230704,182400,898829100,73200,73200,73200,73200,0
|
|
20230704,182300,898829100,73200,73200,73200,73200,0
|
|
20230704,182200,898829100,73200,73200,73200,73200,0
|
|
20230704,182100,898829100,73200,73200,73200,73200,0
|
|
20230704,182000,898829100,73200,73200,73200,73200,0
|
|
20230704,181900,898829100,73200,73200,73200,73200,0
|
|
20230704,181800,898829100,73200,73200,73200,73200,0
|
|
20230704,181700,898829100,73200,73200,73200,73200,0
|
|
20230704,181600,898829100,73200,73200,73200,73200,0
|
|
20230704,181500,898829100,73200,73200,73200,73200,0
|
|
20230704,181400,898829100,73200,73200,73200,73200,0
|
|
20230704,181300,898829100,73200,73200,73200,73200,0
|
|
20230704,181200,898829100,73200,73200,73200,73200,0
|
|
20230704,181100,898829100,73200,73200,73200,73200,0
|
|
20230704,181000,898829100,73200,73200,73200,73200,0
|
|
20230704,180900,898829100,73200,73200,73200,73200,0
|
|
20230704,180800,898829100,73200,73200,73200,73200,0
|
|
20230704,180700,898829100,73200,73200,73200,73200,0
|
|
20230704,180600,898829100,73200,73200,73200,73200,0
|
|
20230704,180500,898829100,73200,73200,73200,73200,0
|
|
20230704,180400,898829100,73200,73200,73200,73200,0
|
|
20230704,180300,898829100,73200,73200,73200,73200,0
|
|
20230704,180200,898829100,73200,73200,73200,73200,0
|
|
20230704,180100,898829100,73200,73200,73200,73200,0
|
|
20230704,180000,898829100,73200,73200,73200,73200,890
|
|
20230704,175900,898829100,73200,73200,73200,73200,0
|
|
20230704,175800,898829100,73200,73200,73200,73200,0
|
|
20230704,175700,898829100,73200,73200,73200,73200,0
|
|
20230704,175600,898829100,73200,73200,73200,73200,0
|
|
20230704,175500,898829100,73200,73200,73200,73200,0
|
|
20230704,175400,898829100,73200,73200,73200,73200,0
|
|
20230704,175300,898829100,73200,73200,73200,73200,0
|
|
20230704,175200,898829100,73200,73200,73200,73200,0
|
|
20230704,175100,898829100,73200,73200,73200,73200,0
|
|
20230704,175000,898829100,73200,73200,73200,73200,0
|
|
20230704,174900,898829100,73200,73200,73200,73200,0
|
|
20230704,174800,898829100,73200,73200,73200,73200,0
|
|
20230704,174700,898829100,73200,73200,73200,73200,0
|
|
20230704,174600,898829100,73200,73200,73200,73200,0
|
|
20230704,174500,898829100,73200,73200,73200,73200,0
|
|
20230704,174400,898829100,73200,73200,73200,73200,0
|
|
20230704,174300,898829100,73200,73200,73200,73200,0
|
|
20230704,174200,898829100,73200,73200,73200,73200,0
|
|
20230704,174100,898829100,73200,73200,73200,73200,0
|
|
20230704,174000,898829100,73200,73200,73200,73200,0
|
|
20230704,173900,898829100,73200,73200,73200,73200,0
|
|
20230704,173800,898829100,73200,73200,73200,73200,0
|
|
20230704,173700,898829100,73200,73200,73200,73200,0
|
|
20230704,173600,898829100,73200,73200,73200,73200,0
|
|
20230704,173500,898829100,73200,73200,73200,73200,0
|
|
20230704,173400,898829100,73200,73200,73200,73200,0
|
|
20230704,173300,898829100,73200,73200,73200,73200,0
|
|
20230704,173200,898829100,73200,73200,73200,73200,0
|
|
20230704,173100,898829100,73200,73200,73200,73200,0
|
|
20230704,173000,898829100,73200,73200,73200,73200,890
|
|
20230704,172900,898829100,73200,73200,73200,73200,0
|
|
20230704,172800,898829100,73200,73200,73200,73200,0
|
|
20230704,172700,898829100,73200,73200,73200,73200,0
|
|
20230704,172600,898829100,73200,73200,73200,73200,0
|
|
20230704,172500,898829100,73200,73200,73200,73200,0
|
|
20230704,172400,898829100,73200,73200,73200,73200,0
|
|
20230704,172300,898829100,73200,73200,73200,73200,0
|
|
20230704,172200,898829100,73200,73200,73200,73200,0
|
|
20230704,172100,898829100,73200,73200,73200,73200,0
|
|
20230704,172000,898829100,73200,73200,73200,73200,0
|
|
20230704,171900,898829100,73200,73200,73200,73200,0
|
|
20230704,171800,898829100,73200,73200,73200,73200,0
|
|
20230704,171700,898829100,73200,73200,73200,73200,0
|
|
20230704,171600,898829100,73200,73200,73200,73200,0
|
|
20230704,171500,898829100,73200,73200,73200,73200,0
|
|
20230704,171400,898829100,73200,73200,73200,73200,0
|
|
20230704,171300,898829100,73200,73200,73200,73200,0
|
|
20230704,171200,898829100,73200,73200,73200,73200,0
|
|
20230704,171100,898829100,73200,73200,73200,73200,0
|
|
20230704,171000,898829100,73200,73200,73200,73200,0
|
|
20230704,170900,898829100,73200,73200,73200,73200,0
|
|
20230704,170800,898829100,73200,73200,73200,73200,0
|
|
20230704,170700,898829100,73200,73200,73200,73200,0
|
|
20230704,170600,898829100,73200,73200,73200,73200,0
|
|
20230704,170500,898829100,73200,73200,73200,73200,0
|
|
20230704,170400,898829100,73200,73200,73200,73200,0
|
|
20230704,170300,898829100,73200,73200,73200,73200,0
|
|
20230704,170200,898829100,73200,73200,73200,73200,0
|
|
20230704,170100,898829100,73200,73200,73200,73200,0
|
|
20230704,170000,898829100,73200,73200,73200,73200,890
|
|
20230704,165900,898829100,73200,73200,73200,73200,0
|
|
20230704,165800,898829100,73200,73200,73200,73200,0
|
|
20230704,165700,898829100,73200,73200,73200,73200,0
|
|
20230704,165600,898829100,73200,73200,73200,73200,0
|
|
20230704,165500,898829100,73200,73200,73200,73200,0
|
|
20230704,165400,898829100,73200,73200,73200,73200,0
|
|
20230704,165300,898829100,73200,73200,73200,73200,0
|
|
20230704,165200,898829100,73200,73200,73200,73200,0
|
|
20230704,165100,898829100,73200,73200,73200,73200,0
|
|
20230704,165000,898829100,73200,73200,73200,73200,0
|
|
20230704,164900,898829100,73200,73200,73200,73200,0
|
|
20230704,164800,898829100,73200,73200,73200,73200,0
|
|
20230704,164700,898829100,73200,73200,73200,73200,0
|
|
20230704,164600,898829100,73200,73200,73200,73200,0
|
|
20230704,164500,898829100,73200,73200,73200,73200,0
|
|
20230704,164400,898829100,73200,73200,73200,73200,0
|
|
20230704,164300,898829100,73200,73200,73200,73200,0
|
|
20230704,164200,898829100,73200,73200,73200,73200,0
|
|
20230704,164100,898829100,73200,73200,73200,73200,0
|
|
20230704,164000,898829100,73200,73200,73200,73200,0
|
|
20230704,163900,898829100,73200,73200,73200,73200,0
|
|
20230704,163800,898829100,73200,73200,73200,73200,0
|
|
20230704,163700,898829100,73200,73200,73200,73200,0
|
|
20230704,163600,898829100,73200,73200,73200,73200,0
|
|
20230704,163500,898829100,73200,73200,73200,73200,0
|
|
20230704,163400,898829100,73200,73200,73200,73200,0
|
|
20230704,163300,898829100,73200,73200,73200,73200,0
|
|
20230704,163200,898829100,73200,73200,73200,73200,0
|
|
20230704,163100,898829100,73200,73200,73200,73200,0
|
|
20230704,163000,898829100,73200,73200,73200,73200,890
|
|
20230704,162900,898829100,73200,73200,73200,73200,0
|
|
20230704,162800,898829100,73200,73200,73200,73200,0
|
|
20230704,162700,898829100,73200,73200,73200,73200,0
|
|
20230704,162600,898829100,73200,73200,73200,73200,0
|
|
20230704,162500,898829100,73200,73200,73200,73200,0
|
|
20230704,162400,898829100,73200,73200,73200,73200,0
|
|
20230704,162300,898829100,73200,73200,73200,73200,0
|
|
20230704,162200,898829100,73200,73200,73200,73200,0
|
|
20230704,162100,898829100,73200,73200,73200,73200,0
|
|
20230704,162000,898829100,73200,73200,73200,73200,0
|
|
20230704,161900,898829100,73200,73200,73200,73200,0
|
|
20230704,161800,898829100,73200,73200,73200,73200,0
|
|
20230704,161700,898829100,73200,73200,73200,73200,0
|
|
20230704,161600,898829100,73200,73200,73200,73200,0
|
|
20230704,161500,898829100,73200,73200,73200,73200,0
|
|
20230704,161400,898829100,73200,73200,73200,73200,0
|
|
20230704,161300,898829100,73200,73200,73200,73200,0
|
|
20230704,161200,898829100,73200,73200,73200,73200,0
|
|
20230704,161100,898829100,73200,73200,73200,73200,0
|
|
20230704,161000,898829100,73200,73200,73200,73200,0
|
|
20230704,160900,898829100,73200,73200,73200,73200,0
|
|
20230704,160800,898829100,73200,73200,73200,73200,0
|
|
20230704,160700,898829100,73200,73200,73200,73200,0
|
|
20230704,160600,898829100,73200,73200,73200,73200,0
|
|
20230704,160500,898829100,73200,73200,73200,73200,0
|
|
20230704,160400,898829100,73200,73200,73200,73200,0
|
|
20230704,160300,898829100,73200,73200,73200,73200,0
|
|
20230704,160200,898829100,73200,73200,73200,73200,0
|
|
20230704,160100,898829100,73200,73200,73200,73200,0
|
|
20230704,160000,898829100,73200,73200,73200,73200,890
|
|
20230704,155900,898829100,73200,73200,73200,73200,0
|
|
20230704,155800,898829100,73200,73200,73200,73200,0
|
|
20230704,155700,898829100,73200,73200,73200,73200,0
|
|
20230704,155600,898829100,73200,73200,73200,73200,0
|
|
20230704,155500,898829100,73200,73200,73200,73200,0
|
|
20230704,155400,898829100,73200,73200,73200,73200,0
|
|
20230704,155300,898829100,73200,73200,73200,73200,0
|
|
20230704,155200,898829100,73200,73200,73200,73200,0
|
|
20230704,155100,898829100,73200,73200,73200,73200,0
|
|
20230704,155000,898829100,73200,73200,73200,73200,0
|
|
20230704,154900,898829100,73200,73200,73200,73200,0
|
|
20230704,154800,898829100,73200,73200,73200,73200,0
|
|
20230704,154700,898829100,73200,73200,73200,73200,0
|
|
20230704,154600,898829100,73200,73200,73200,73200,0
|
|
20230704,154500,898829100,73200,73200,73200,73200,0
|
|
20230704,154400,898829100,73200,73200,73200,73200,0
|
|
20230704,154300,898829100,73200,73200,73200,73200,0
|
|
20230704,154200,898829100,73200,73200,73200,73200,0
|
|
20230704,154100,898829100,73200,73200,73200,73200,0
|
|
20230704,154000,898829100,73200,73200,73200,73200,0
|
|
20230704,153900,898829100,73200,73200,73200,73200,0
|
|
20230704,153800,898829100,73200,73200,73200,73200,0
|
|
20230704,153700,898829100,73200,73200,73200,73200,0
|
|
20230704,153600,898829100,73200,73200,73200,73200,0
|
|
20230704,153500,898829100,73200,73200,73200,73200,0
|
|
20230704,153400,898829100,73200,73200,73200,73200,0
|
|
20230704,153300,898829100,73200,73200,73200,73200,0
|
|
20230704,153200,898829100,73200,73200,73200,73200,0
|
|
20230704,153100,898829100,73200,73200,73200,73200,0
|
|
20230704,153000,898829100,73200,73200,73200,73200,1780
|
|
20230704,152900,833681100,73100,73100,73100,73100,0
|
|
20230704,152800,833681100,73100,73100,73100,73100,0
|
|
20230704,152700,833681100,73100,73100,73100,73100,0
|
|
20230704,152600,833681100,73100,73100,73100,73100,0
|
|
20230704,152500,833681100,73100,73100,73100,73100,0
|
|
20230704,152400,833681100,73100,73100,73100,73100,0
|
|
20230704,152300,833681100,73100,73100,73100,73100,0
|
|
20230704,152200,833681100,73100,73100,73100,73100,0
|
|
20230704,152100,833681100,73100,73100,73100,73100,0
|
|
20230704,152000,833681100,73100,73100,73100,73100,0
|
|
20230704,151900,833681100,73100,72800,73100,72800,21
|
|
20230704,151800,832152000,72800,72800,72800,72800,0
|
|
20230704,151700,832152000,72800,72800,72800,72800,8
|
|
20230704,151600,831569600,72800,72800,72800,72800,9
|
|
20230704,151500,830914400,72800,72800,72900,72800,29
|
|
20230704,151400,828801500,72800,72800,72800,72800,4
|
|
20230704,151300,828510300,72800,72800,72800,72800,8
|
|
20230704,151200,827927900,72800,72800,72800,72800,27
|
|
20230704,151100,825962300,72800,72800,72800,72800,4
|
|
20230704,151000,825671100,72800,72800,72800,72800,8
|
|
20230704,150900,825088700,72800,72800,72800,72800,25
|
|
20230704,150800,823268700,72800,72800,72800,72800,4
|
|
20230704,150700,822977500,72800,72800,72800,72800,82
|
|
20230704,150600,817007900,72800,72800,72900,72800,13
|
|
20230704,150500,816061400,72900,72800,72900,72800,16
|
|
20230704,150400,814896500,72800,72800,72800,72800,12
|
|
20230704,150300,814022900,72800,72800,72800,72800,9
|
|
20230704,150200,813367700,72800,72800,72800,72800,5
|
|
20230704,150100,813003700,72800,72700,72800,72700,29
|
|
20230704,150000,810892900,72700,72700,72700,72700,25
|
|
20230704,145900,809075400,72700,72700,72700,72700,4
|
|
20230704,145800,808784600,72800,72900,72900,72800,10
|
|
20230704,145700,808056500,72900,72900,72900,72900,3
|
|
20230704,145600,807837800,72900,72800,73100,72800,509
|
|
20230704,145500,770634700,72900,73100,73100,72900,205
|
|
20230704,145400,755650200,73100,72700,73100,72700,423
|
|
20230704,145300,724773100,72700,72700,72700,72700,6
|
|
20230704,145200,724336900,72700,72700,72700,72700,24
|
|
20230704,145100,722592100,72700,72700,72700,72700,1
|
|
20230704,145000,722519400,72700,72700,72700,72700,16
|
|
20230704,144900,721356200,72700,72700,72700,72700,5
|
|
20230704,144800,720992700,72800,72800,72800,72800,6
|
|
20230704,144700,720555900,72800,72800,72800,72800,12
|
|
20230704,144600,719682300,72800,72800,72800,72800,14
|
|
20230704,144500,718663100,72800,72800,72800,72800,11
|
|
20230704,144400,717862300,72800,72800,72800,72800,80
|
|
20230704,144300,712038300,72800,72800,72800,72800,4
|
|
20230704,144200,711747100,72800,72800,72800,72800,8
|
|
20230704,144100,711164700,72800,72800,72800,72800,5
|
|
20230704,144000,710800700,72800,72900,72900,72800,11
|
|
20230704,143900,709999700,72900,72800,72900,72800,9
|
|
20230704,143800,709344400,72800,72800,72800,72800,6
|
|
20230704,143700,708907600,72900,72900,72900,72900,22
|
|
20230704,143600,707303800,72900,72900,72900,72900,11
|
|
20230704,143500,706501900,72900,72900,72900,72900,24
|
|
20230704,143400,704752300,72900,72900,72900,72900,17
|
|
20230704,143300,703513000,73000,72900,73000,72900,10
|
|
20230704,143200,702783900,72900,72900,72900,72900,4
|
|
20230704,143100,702492300,72900,72900,72900,72900,8
|
|
20230704,143000,701909100,72900,72900,72900,72900,0
|
|
20230704,142900,701909100,72900,72800,72900,72800,16
|
|
20230704,142800,700743600,72800,72800,72800,72800,10
|
|
20230704,142700,700015600,72800,72900,72900,72800,36
|
|
20230704,142600,697392000,72900,72900,72900,72900,166
|
|
20230704,142500,685290600,72900,72900,72900,72900,9
|
|
20230704,142400,684634500,72900,72900,72900,72900,0
|
|
20230704,142300,684634500,72900,72900,72900,72900,8
|
|
20230704,142200,684051300,72900,72900,72900,72900,0
|
|
20230704,142100,684051300,72900,72900,72900,72900,10
|
|
20230704,142000,683322300,72900,72900,72900,72900,0
|
|
20230704,141900,683322300,72900,72900,72900,72900,9
|
|
20230704,141800,682666200,72900,72900,72900,72900,8
|
|
20230704,141700,682083000,73000,73000,73000,73000,3
|
|
20230704,141600,681864000,73000,73000,73000,73000,43
|
|
20230704,141500,678725000,73000,73000,73000,73000,0
|
|
20230704,141400,678725000,73000,73000,73000,73000,8
|
|
20230704,141300,678141000,73000,73000,73000,73000,0
|
|
20230704,141200,678141000,73000,73000,73000,73000,27
|
|
20230704,141100,676170000,73000,73000,73000,73000,0
|
|
20230704,141000,676170000,73000,73000,73000,73000,8
|
|
20230704,140900,675586000,73000,73000,73000,73000,0
|
|
20230704,140800,675586000,73000,73000,73000,73000,33
|
|
20230704,140700,673177000,73000,73000,73000,73000,0
|
|
20230704,140600,673177000,73000,73000,73000,73000,8
|
|
20230704,140500,672593000,73000,73000,73000,73000,0
|
|
20230704,140400,672593000,73000,73000,73000,73000,9
|
|
20230704,140300,671936000,73000,73000,73000,73000,29
|
|
20230704,140200,669819000,73000,73000,73000,73000,8
|
|
20230704,140100,669235000,73000,73000,73000,73000,0
|
|
20230704,140000,669235000,73000,73000,73000,73000,9
|
|
20230704,135900,668578000,73000,73000,73000,73000,0
|
|
20230704,135800,668578000,73000,73000,73000,73000,8
|
|
20230704,135700,667994000,73000,73000,73000,73000,9
|
|
20230704,135600,667337000,73000,73000,73000,73000,0
|
|
20230704,135500,667337000,73000,73100,73100,73000,129
|
|
20230704,135400,657907900,73100,73100,73100,73100,79
|
|
20230704,135300,652133000,73000,73000,73000,73000,9
|
|
20230704,135200,651476000,73100,73100,73100,73100,1
|
|
20230704,135100,651402900,73000,73000,73000,73000,9
|
|
20230704,135000,650745900,73000,73000,73000,73000,0
|
|
20230704,134900,650745900,73000,73000,73000,73000,8
|
|
20230704,134800,650161900,73000,73000,73000,73000,0
|
|
20230704,134700,650161900,73000,73000,73000,73000,9
|
|
20230704,134600,649504900,73000,73000,73000,73000,0
|
|
20230704,134500,649504900,73000,73000,73000,73000,10
|
|
20230704,134400,648774900,73000,73000,73000,73000,0
|
|
20230704,134300,648774900,73000,73000,73000,73000,9
|
|
20230704,134200,648117900,73000,73000,73000,73000,0
|
|
20230704,134100,648117900,73000,73100,73100,73000,35
|
|
20230704,134000,645560200,73100,73100,73100,73100,30
|
|
20230704,133900,643367200,73100,73100,73100,73100,10
|
|
20230704,133800,642636200,73100,73100,73100,73100,0
|
|
20230704,133700,642636200,73100,73100,73100,73100,37
|
|
20230704,133600,639931500,73100,73100,73100,73100,9
|
|
20230704,133500,639273600,73100,73100,73100,73100,40
|
|
20230704,133400,636349600,73100,73100,73100,73100,39
|
|
20230704,133300,633498700,73100,73100,73100,73100,0
|
|
20230704,133200,633498700,73100,73100,73100,73100,9
|
|
20230704,133100,632840800,73100,73100,73100,73100,0
|
|
20230704,133000,632840800,73100,73100,73100,73100,24
|
|
20230704,132900,631086400,73100,73100,73100,73100,0
|
|
20230704,132800,631086400,73100,73000,73100,73000,209
|
|
20230704,132700,615811800,73000,73000,73100,73000,471
|
|
20230704,132600,581408800,73000,73000,73000,72900,199
|
|
20230704,132500,566882700,73000,73000,73000,73000,0
|
|
20230704,132400,566882700,73000,73100,73100,73000,371
|
|
20230704,132300,539780300,73100,73100,73100,73100,0
|
|
20230704,132200,539780300,73100,73100,73100,73100,9
|
|
20230704,132100,539122400,73000,73000,73000,73000,46
|
|
20230704,132000,535764400,73000,73100,73100,73000,130
|
|
20230704,131900,526271800,73100,72800,73100,72800,341
|
|
20230704,131800,501364900,72700,72600,72700,72600,59
|
|
20230704,131700,497076500,72700,72700,72700,72700,0
|
|
20230704,131600,497076500,72700,72700,72700,72700,6
|
|
20230704,131500,496640300,72700,72700,72700,72700,9
|
|
20230704,131400,495986000,72700,72700,72700,72700,0
|
|
20230704,131300,495986000,72700,72700,72700,72700,8
|
|
20230704,131200,495404400,72700,72700,72700,72700,0
|
|
20230704,131100,495404400,72700,72700,72700,72700,9
|
|
20230704,131000,494750100,72700,72700,72700,72700,0
|
|
20230704,130900,494750100,72700,72600,72700,72600,13
|
|
20230704,130800,493805500,72800,72800,72800,72800,0
|
|
20230704,130700,493805500,72800,72700,72800,72700,10
|
|
20230704,130600,493078400,72700,72700,72700,72700,400
|
|
20230704,130500,463998400,72800,72800,72800,72800,2
|
|
20230704,130400,463852800,72900,72800,72900,72800,9
|
|
20230704,130300,463197500,72800,72800,72800,72800,1
|
|
20230704,130200,463124700,72900,72800,72900,72800,10
|
|
20230704,130100,462396600,72800,72800,72800,72800,1
|
|
20230704,130000,462323800,72800,72800,72800,72800,4
|
|
20230704,125900,462032600,72800,72800,72800,72800,4
|
|
20230704,125800,461741400,72800,72800,72800,72800,6
|
|
20230704,125700,461304600,72800,72800,72800,72800,12
|
|
20230704,125600,460431000,72800,72800,72800,72800,0
|
|
20230704,125500,460431000,72800,72700,72900,72700,10
|
|
20230704,125400,459703000,72900,72800,72900,72800,10
|
|
20230704,125300,458974900,72800,72800,72800,72800,0
|
|
20230704,125200,458974900,72800,72800,72800,72800,11
|
|
20230704,125100,458174100,72800,72800,72800,72800,0
|
|
20230704,125000,458174100,72800,72800,72800,72800,9
|
|
20230704,124900,457518900,72900,72900,72900,72900,580
|
|
20230704,124800,415236900,73000,73000,73000,73000,5
|
|
20230704,124700,414871900,73100,73000,73100,73000,513
|
|
20230704,124600,377380000,72900,72900,72900,72900,9
|
|
20230704,124500,376723900,73000,73100,73100,73000,416
|
|
20230704,124400,346336700,73100,72900,73100,72900,159
|
|
20230704,124300,334743100,72800,72800,72800,72800,0
|
|
20230704,124200,334743100,72800,72800,72800,72800,9
|
|
20230704,124100,334087900,72900,72900,72900,72900,0
|
|
20230704,124000,334087900,72900,73100,73100,72900,1053
|
|
20230704,123900,257236300,73100,73100,73100,73100,0
|
|
20230704,123800,257236300,73100,73100,73100,73100,16
|
|
20230704,123700,256066700,73100,73100,73100,73100,0
|
|
20230704,123600,256066700,73100,73100,73100,73100,59
|
|
20230704,123500,251753800,73100,73100,73100,73100,1
|
|
20230704,123400,251680700,73100,73100,73100,73100,16
|
|
20230704,123300,250511100,73100,73100,73100,73100,1
|
|
20230704,123200,250438000,73000,73000,73000,73000,0
|
|
20230704,123100,250438000,73000,73000,73000,73000,25
|
|
20230704,123000,248613000,73000,73000,73000,73000,0
|
|
20230704,122900,248613000,73000,73000,73000,73000,9
|
|
20230704,122800,247956000,73100,73100,73100,73100,0
|
|
20230704,122700,247956000,73100,73100,73100,73100,0
|
|
20230704,122600,247956000,73100,73100,73100,73100,2
|
|
20230704,122500,247809800,73000,73000,73000,73000,9
|
|
20230704,122400,247152800,73000,73000,73000,73000,0
|
|
20230704,122300,247152800,73000,73000,73000,73000,8
|
|
20230704,122200,246568800,73100,73100,73100,73100,28
|
|
20230704,122100,244522000,73100,73100,73100,73100,18
|
|
20230704,122000,243206200,73100,73100,73100,73100,0
|
|
20230704,121900,243206200,73100,73100,73100,73100,94
|
|
20230704,121800,236334800,73100,73100,73100,73100,61
|
|
20230704,121700,231875700,73000,73000,73000,73000,9
|
|
20230704,121600,231218700,73100,73100,73100,73100,1
|
|
20230704,121500,231145600,73000,73000,73000,73000,8
|
|
20230704,121400,230561600,73000,73000,73000,73000,0
|
|
20230704,121300,230561600,73000,73000,73000,73000,9
|
|
20230704,121200,229904600,73000,73000,73000,73000,9
|
|
20230704,121100,229247600,73000,73000,73000,73000,0
|
|
20230704,121000,229247600,73000,73000,73000,73000,8
|
|
20230704,120900,228663600,73000,73000,73000,73000,0
|
|
20230704,120800,228663600,73000,73000,73000,73000,11
|
|
20230704,120700,227860600,73000,73000,73000,73000,0
|
|
20230704,120600,227860600,73000,73000,73000,73000,8
|
|
20230704,120500,227276600,73000,73000,73000,73000,0
|
|
20230704,120400,227276600,73000,73000,73000,73000,9
|
|
20230704,120300,226619600,73000,73000,73000,73000,0
|
|
20230704,120200,226619600,73000,73000,73000,73000,11
|
|
20230704,120100,225816600,73000,73000,73000,73000,0
|
|
20230704,120000,225816600,73000,73000,73000,73000,9
|
|
20230704,115900,225159600,73100,73100,73100,73100,0
|
|
20230704,115800,225159600,73100,73100,73100,73100,5
|
|
20230704,115700,224794100,73100,73100,73100,73100,151
|
|
20230704,115600,213756000,73100,73100,73100,73100,9
|
|
20230704,115500,213098100,73100,73100,73100,73100,1
|
|
20230704,115400,213025000,73100,73100,73100,73100,8
|
|
20230704,115300,212440200,73100,73100,73100,73100,2
|
|
20230704,115200,212294000,73100,73100,73100,73100,9
|
|
20230704,115100,211636100,73100,73100,73100,73100,8
|
|
20230704,115000,211051300,73100,73100,73100,73100,9
|
|
20230704,114900,210393400,73100,73000,73100,73000,32
|
|
20230704,114800,208056100,73000,72900,73000,72900,11
|
|
20230704,114700,207253300,72900,72900,72900,72900,8
|
|
20230704,114600,206670100,73000,73000,73000,73000,31
|
|
20230704,114500,204407100,73000,73000,73000,73000,0
|
|
20230704,114400,204407100,73000,73000,73000,73000,0
|
|
20230704,114300,204407100,73000,73000,73000,73000,61
|
|
20230704,114200,199954100,73000,73000,73000,73000,0
|
|
20230704,114100,199954100,73000,73000,73000,73000,8
|
|
20230704,114000,199370100,73100,73100,73100,73100,0
|
|
20230704,113900,199370100,73100,73100,73100,73100,0
|
|
20230704,113800,199370100,73100,73100,73100,73100,31
|
|
20230704,113700,197104000,73100,73200,73200,73100,9
|
|
20230704,113600,196446000,73100,73100,73100,73100,161
|
|
20230704,113500,184676900,73100,73100,73100,73100,0
|
|
20230704,113400,184676900,73100,73000,73100,73000,219
|
|
20230704,113300,168679800,72900,72900,72900,72900,11
|
|
20230704,113200,167877900,73100,73100,73100,73100,1
|
|
20230704,113100,167804800,72900,73000,73000,72900,18
|
|
20230704,113000,166492500,72900,72900,72900,72900,8
|
|
20230704,112900,165909300,72900,72900,72900,72900,0
|
|
20230704,112800,165909300,72900,72900,72900,72900,0
|
|
20230704,112700,165909300,72900,72900,72900,72900,9
|
|
20230704,112600,165253200,72900,72900,72900,72900,16
|
|
20230704,112500,164086800,72900,72900,72900,72900,0
|
|
20230704,112400,164086800,72900,72900,72900,72900,9
|
|
20230704,112300,163430700,72900,72900,72900,72900,0
|
|
20230704,112200,163430700,72900,72900,72900,72900,54
|
|
20230704,112100,159494100,72900,72900,72900,72900,0
|
|
20230704,112000,159494100,72900,72900,72900,72900,16
|
|
20230704,111900,158327700,72900,72900,72900,72900,12
|
|
20230704,111800,157452900,72900,72900,72900,72900,9
|
|
20230704,111700,156796800,73000,73000,73000,73000,1
|
|
20230704,111600,156723800,72900,72900,72900,72900,0
|
|
20230704,111500,156723800,72900,72900,72900,72900,0
|
|
20230704,111400,156723800,72900,72900,72900,72900,17
|
|
20230704,111300,155484500,72900,72900,72900,72900,0
|
|
20230704,111200,155484500,72900,72900,72900,72900,18
|
|
20230704,111100,154172300,73000,73000,73000,73000,1
|
|
20230704,111000,154099300,73100,73100,73100,73100,0
|
|
20230704,110900,154099300,73100,73000,73100,73000,9
|
|
20230704,110800,153442200,73000,73000,73000,73000,0
|
|
20230704,110700,153442200,73000,73000,73000,73000,16
|
|
20230704,110600,152274200,72900,72900,72900,72900,0
|
|
20230704,110500,152274200,72900,72900,72900,72900,0
|
|
20230704,110400,152274200,72900,72900,72900,72900,0
|
|
20230704,110300,152274200,72900,72900,72900,72900,0
|
|
20230704,110200,152274200,72900,72900,72900,72900,0
|
|
20230704,110100,152274200,72900,72900,72900,72900,0
|
|
20230704,110000,152274200,72900,72900,72900,72900,0
|
|
20230704,105900,152274200,72900,72900,72900,72900,0
|
|
20230704,105800,152274200,72900,72900,72900,72900,1
|
|
20230704,105700,152201300,73100,73100,73100,73100,0
|
|
20230704,105600,152201300,73100,73100,73100,73100,0
|
|
20230704,105500,152201300,73100,73100,73100,73100,5
|
|
20230704,105400,151835800,73100,73100,73100,73100,0
|
|
20230704,105300,151835800,73100,73100,73100,73100,0
|
|
20230704,105200,151835800,73100,73100,73100,73100,0
|
|
20230704,105100,151835800,73100,73100,73100,73100,0
|
|
20230704,105000,151835800,73100,73100,73100,73100,0
|
|
20230704,104900,151835800,73100,73100,73100,73100,94
|
|
20230704,104800,144964400,73100,73100,73100,73100,0
|
|
20230704,104700,144964400,73100,73100,73100,73100,0
|
|
20230704,104600,144964400,73100,73100,73100,73100,0
|
|
20230704,104500,144964400,73100,73100,73100,73100,0
|
|
20230704,104400,144964400,73100,73100,73100,73100,0
|
|
20230704,104300,144964400,73100,73000,73100,73000,103
|
|
20230704,104200,137436100,72900,72900,72900,72900,0
|
|
20230704,104100,137436100,72900,72900,72900,72900,15
|
|
20230704,104000,136342600,73000,73000,73000,73000,0
|
|
20230704,103900,136342600,73000,73000,73000,73000,0
|
|
20230704,103800,136342600,73000,73000,73000,73000,0
|
|
20230704,103700,136342600,73000,73000,73000,73000,0
|
|
20230704,103600,136342600,73000,73000,73000,73000,0
|
|
20230704,103500,136342600,73000,73000,73000,73000,0
|
|
20230704,103400,136342600,73000,73000,73000,73000,0
|
|
20230704,103300,136342600,73000,73000,73000,73000,9
|
|
20230704,103200,135685600,73000,73000,73000,73000,0
|
|
20230704,103100,135685600,73000,73000,73000,73000,0
|
|
20230704,103000,135685600,73000,73000,73000,73000,170
|
|
20230704,102900,123275600,73100,73100,73100,73100,0
|
|
20230704,102800,123275600,73100,73100,73100,73100,0
|
|
20230704,102700,123275600,73100,73100,73100,73100,0
|
|
20230704,102600,123275600,73100,73100,73100,73100,0
|
|
20230704,102500,123275600,73100,73100,73100,73100,0
|
|
20230704,102400,123275600,73100,73100,73100,73100,0
|
|
20230704,102300,123275600,73100,73100,73100,73100,0
|
|
20230704,102200,123275600,73100,73100,73100,73100,74
|
|
20230704,102100,117866200,73100,73100,73100,73100,0
|
|
20230704,102000,117866200,73100,73100,73100,73100,2
|
|
20230704,101900,117720000,73100,73100,73100,73100,1
|
|
20230704,101800,117646900,73100,73100,73100,73100,0
|
|
20230704,101700,117646900,73100,73100,73100,73100,9
|
|
20230704,101600,116989000,73100,73100,73100,73100,0
|
|
20230704,101500,116989000,73100,73100,73100,73100,0
|
|
20230704,101400,116989000,73100,73100,73100,73100,0
|
|
20230704,101300,116989000,73100,73100,73100,73100,9
|
|
20230704,101200,116331100,73100,73000,73100,73000,10
|
|
20230704,101100,115600600,73000,73000,73000,73000,0
|
|
20230704,101000,115600600,73000,73000,73000,73000,0
|
|
20230704,100900,115600600,73000,73000,73000,73000,0
|
|
20230704,100800,115600600,73000,73000,73000,73000,22
|
|
20230704,100700,113994600,73100,73100,73100,73100,0
|
|
20230704,100600,113994600,73100,73100,73100,73100,113
|
|
20230704,100500,105734300,73200,73200,73200,73200,0
|
|
20230704,100400,105734300,73200,73200,73200,73200,1
|
|
20230704,100300,105661100,73100,73100,73100,73100,88
|
|
20230704,100200,99228300,73000,72900,73000,72900,69
|
|
20230704,100100,94194400,72900,72700,72900,72700,302
|
|
20230704,100000,72201800,72600,72600,72600,72500,25
|
|
20230704,095900,70386900,72500,72600,72600,72500,23
|
|
20230704,095800,68718300,72600,72600,72600,72600,0
|
|
20230704,095700,68718300,72600,72600,72600,72600,0
|
|
20230704,095600,68718300,72600,72600,72600,72600,1
|
|
20230704,095500,68645700,72500,72500,72500,72500,14
|
|
20230704,095400,67630700,72600,72600,72600,72600,10
|
|
20230704,095300,66904700,72600,72600,72600,72600,0
|
|
20230704,095200,66904700,72600,72600,72600,72600,0
|
|
20230704,095100,66904700,72600,72600,72600,72600,0
|
|
20230704,095000,66904700,72600,72600,72600,72600,0
|
|
20230704,094900,66904700,72600,72600,72600,72600,10
|
|
20230704,094800,66178700,72500,72500,72500,72500,0
|
|
20230704,094700,66178700,72500,72500,72500,72500,12
|
|
20230704,094600,65308700,72900,72900,72900,72900,0
|
|
20230704,094500,65308700,72900,72900,72900,72900,0
|
|
20230704,094400,65308700,72900,72900,72900,72900,0
|
|
20230704,094300,65308700,72900,72900,72900,72900,1
|
|
20230704,094200,65235800,72500,73100,73100,72500,203
|
|
20230704,094100,50479400,73200,73200,73200,73200,0
|
|
20230704,094000,50479400,73200,73200,73200,73200,0
|
|
20230704,093900,50479400,73200,73200,73200,73200,0
|
|
20230704,093800,50479400,73200,73200,73200,73200,0
|
|
20230704,093700,50479400,73200,73200,73200,73200,1
|
|
20230704,093600,50406200,72900,72900,72900,72900,0
|
|
20230704,093500,50406200,72900,72900,72900,72900,0
|
|
20230704,093400,50406200,72900,72900,72900,72900,57
|
|
20230704,093300,46250900,73200,73200,73200,73200,0
|
|
20230704,093200,46250900,73200,73100,73200,73100,14
|
|
20230704,093100,45227400,73000,73000,73000,73000,0
|
|
20230704,093000,45227400,73000,73000,73000,73000,0
|
|
20230704,092900,45227400,73000,73000,73000,73000,0
|
|
20230704,092800,45227400,73000,73000,73000,73000,60
|
|
20230704,092700,40847400,72700,72700,72700,72700,0
|
|
20230704,092600,40847400,72700,72400,72700,72400,175
|
|
20230704,092500,28159700,72400,72400,72400,72400,0
|
|
20230704,092400,28159700,72400,72400,72400,72400,26
|
|
20230704,092300,26277300,72500,72700,72700,72500,300
|
|
20230704,092200,4513800,72700,72700,72700,72700,0
|
|
20230704,092100,4513800,72700,72700,72700,72700,0
|
|
20230704,092000,4513800,72700,72700,72700,72700,0
|
|
20230704,091900,4513800,72700,72700,72700,72700,0
|
|
20230704,091800,4513800,72700,72700,72700,72700,0
|
|
20230704,091700,4513800,72700,72700,72700,72700,0
|
|
20230704,091600,4513800,72700,72700,72700,72700,0
|
|
20230704,091500,4513800,72700,72700,72700,72700,0
|
|
20230704,091400,4513800,72700,72700,72700,72700,0
|
|
20230704,091300,4513800,72700,72700,72700,72700,0
|
|
20230704,091200,4513800,72700,72700,72700,72700,2
|
|
20230704,091100,4368400,73100,73100,73100,73100,0
|
|
20230704,091000,4368400,73100,73100,73100,73100,1
|
|
20230704,090900,4295300,72700,72700,72700,72700,0
|
|
20230704,090800,4295300,72700,72700,72700,72700,0
|
|
20230704,090700,4295300,72700,72700,72700,72700,0
|
|
20230704,090600,4295300,72700,72700,72700,72700,32
|
|
20230704,090500,1968900,72700,72800,72800,72700,10
|
|
20230704,090400,1241500,72700,72700,72700,72700,0
|
|
20230704,090300,1241500,72700,72700,72700,72700,0
|
|
20230704,090200,1241500,72700,72700,72700,72700,4
|
|
20230704,090100,950700,73400,73400,73400,73400,0
|
|
20230704,090000,950700,73400,72700,73400,72700,13
|