573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183000,758498600,72200,72200,72200,72200,259
|
|
20230705,182900,758498600,72200,72200,72200,72200,0
|
|
20230705,182800,758498600,72200,72200,72200,72200,0
|
|
20230705,182700,758498600,72200,72200,72200,72200,0
|
|
20230705,182600,758498600,72200,72200,72200,72200,0
|
|
20230705,182500,758498600,72200,72200,72200,72200,0
|
|
20230705,182400,758498600,72200,72200,72200,72200,0
|
|
20230705,182300,758498600,72200,72200,72200,72200,0
|
|
20230705,182200,758498600,72200,72200,72200,72200,0
|
|
20230705,182100,758498600,72200,72200,72200,72200,0
|
|
20230705,182000,758498600,72200,72200,72200,72200,0
|
|
20230705,181900,758498600,72200,72200,72200,72200,0
|
|
20230705,181800,758498600,72200,72200,72200,72200,0
|
|
20230705,181700,758498600,72200,72200,72200,72200,0
|
|
20230705,181600,758498600,72200,72200,72200,72200,0
|
|
20230705,181500,758498600,72200,72200,72200,72200,0
|
|
20230705,181400,758498600,72200,72200,72200,72200,0
|
|
20230705,181300,758498600,72200,72200,72200,72200,0
|
|
20230705,181200,758498600,72200,72200,72200,72200,0
|
|
20230705,181100,758498600,72200,72200,72200,72200,0
|
|
20230705,181000,758498600,72200,72200,72200,72200,0
|
|
20230705,180900,758498600,72200,72200,72200,72200,0
|
|
20230705,180800,758498600,72200,72200,72200,72200,0
|
|
20230705,180700,758498600,72200,72200,72200,72200,0
|
|
20230705,180600,758498600,72200,72200,72200,72200,0
|
|
20230705,180500,758498600,72200,72200,72200,72200,0
|
|
20230705,180400,758498600,72200,72200,72200,72200,0
|
|
20230705,180300,758498600,72200,72200,72200,72200,0
|
|
20230705,180200,758498600,72200,72200,72200,72200,0
|
|
20230705,180100,758498600,72200,72200,72200,72200,0
|
|
20230705,180000,758498600,72200,72200,72200,72200,259
|
|
20230705,175900,758498600,72200,72200,72200,72200,0
|
|
20230705,175800,758498600,72200,72200,72200,72200,0
|
|
20230705,175700,758498600,72200,72200,72200,72200,0
|
|
20230705,175600,758498600,72200,72200,72200,72200,0
|
|
20230705,175500,758498600,72200,72200,72200,72200,0
|
|
20230705,175400,758498600,72200,72200,72200,72200,0
|
|
20230705,175300,758498600,72200,72200,72200,72200,0
|
|
20230705,175200,758498600,72200,72200,72200,72200,0
|
|
20230705,175100,758498600,72200,72200,72200,72200,0
|
|
20230705,175000,758498600,72200,72200,72200,72200,0
|
|
20230705,174900,758498600,72200,72200,72200,72200,0
|
|
20230705,174800,758498600,72200,72200,72200,72200,0
|
|
20230705,174700,758498600,72200,72200,72200,72200,0
|
|
20230705,174600,758498600,72200,72200,72200,72200,0
|
|
20230705,174500,758498600,72200,72200,72200,72200,0
|
|
20230705,174400,758498600,72200,72200,72200,72200,0
|
|
20230705,174300,758498600,72200,72200,72200,72200,0
|
|
20230705,174200,758498600,72200,72200,72200,72200,0
|
|
20230705,174100,758498600,72200,72200,72200,72200,0
|
|
20230705,174000,758498600,72200,72200,72200,72200,0
|
|
20230705,173900,758498600,72200,72200,72200,72200,0
|
|
20230705,173800,758498600,72200,72200,72200,72200,0
|
|
20230705,173700,758498600,72200,72200,72200,72200,0
|
|
20230705,173600,758498600,72200,72200,72200,72200,0
|
|
20230705,173500,758498600,72200,72200,72200,72200,0
|
|
20230705,173400,758498600,72200,72200,72200,72200,0
|
|
20230705,173300,758498600,72200,72200,72200,72200,0
|
|
20230705,173200,758498600,72200,72200,72200,72200,0
|
|
20230705,173100,758498600,72200,72200,72200,72200,0
|
|
20230705,173000,758498600,72200,72200,72200,72200,259
|
|
20230705,172900,758498600,72200,72200,72200,72200,0
|
|
20230705,172800,758498600,72200,72200,72200,72200,0
|
|
20230705,172700,758498600,72200,72200,72200,72200,0
|
|
20230705,172600,758498600,72200,72200,72200,72200,0
|
|
20230705,172500,758498600,72200,72200,72200,72200,0
|
|
20230705,172400,758498600,72200,72200,72200,72200,0
|
|
20230705,172300,758498600,72200,72200,72200,72200,0
|
|
20230705,172200,758498600,72200,72200,72200,72200,0
|
|
20230705,172100,758498600,72200,72200,72200,72200,0
|
|
20230705,172000,758498600,72200,72200,72200,72200,0
|
|
20230705,171900,758498600,72200,72200,72200,72200,0
|
|
20230705,171800,758498600,72200,72200,72200,72200,0
|
|
20230705,171700,758498600,72200,72200,72200,72200,0
|
|
20230705,171600,758498600,72200,72200,72200,72200,0
|
|
20230705,171500,758498600,72200,72200,72200,72200,0
|
|
20230705,171400,758498600,72200,72200,72200,72200,0
|
|
20230705,171300,758498600,72200,72200,72200,72200,0
|
|
20230705,171200,758498600,72200,72200,72200,72200,0
|
|
20230705,171100,758498600,72200,72200,72200,72200,0
|
|
20230705,171000,758498600,72200,72200,72200,72200,0
|
|
20230705,170900,758498600,72200,72200,72200,72200,0
|
|
20230705,170800,758498600,72200,72200,72200,72200,0
|
|
20230705,170700,758498600,72200,72200,72200,72200,0
|
|
20230705,170600,758498600,72200,72200,72200,72200,0
|
|
20230705,170500,758498600,72200,72200,72200,72200,0
|
|
20230705,170400,758498600,72200,72200,72200,72200,0
|
|
20230705,170300,758498600,72200,72200,72200,72200,0
|
|
20230705,170200,758498600,72200,72200,72200,72200,0
|
|
20230705,170100,758498600,72200,72200,72200,72200,0
|
|
20230705,170000,758498600,72200,72200,72200,72200,259
|
|
20230705,165900,758498600,72200,72200,72200,72200,0
|
|
20230705,165800,758498600,72200,72200,72200,72200,0
|
|
20230705,165700,758498600,72200,72200,72200,72200,0
|
|
20230705,165600,758498600,72200,72200,72200,72200,0
|
|
20230705,165500,758498600,72200,72200,72200,72200,0
|
|
20230705,165400,758498600,72200,72200,72200,72200,0
|
|
20230705,165300,758498600,72200,72200,72200,72200,0
|
|
20230705,165200,758498600,72200,72200,72200,72200,0
|
|
20230705,165100,758498600,72200,72200,72200,72200,0
|
|
20230705,165000,758498600,72200,72200,72200,72200,0
|
|
20230705,164900,758498600,72200,72200,72200,72200,0
|
|
20230705,164800,758498600,72200,72200,72200,72200,0
|
|
20230705,164700,758498600,72200,72200,72200,72200,0
|
|
20230705,164600,758498600,72200,72200,72200,72200,0
|
|
20230705,164500,758498600,72200,72200,72200,72200,0
|
|
20230705,164400,758498600,72200,72200,72200,72200,0
|
|
20230705,164300,758498600,72200,72200,72200,72200,0
|
|
20230705,164200,758498600,72200,72200,72200,72200,0
|
|
20230705,164100,758498600,72200,72200,72200,72200,0
|
|
20230705,164000,758498600,72200,72200,72200,72200,0
|
|
20230705,163900,758498600,72200,72200,72200,72200,0
|
|
20230705,163800,758498600,72200,72200,72200,72200,0
|
|
20230705,163700,758498600,72200,72200,72200,72200,0
|
|
20230705,163600,758498600,72200,72200,72200,72200,0
|
|
20230705,163500,758498600,72200,72200,72200,72200,0
|
|
20230705,163400,758498600,72200,72200,72200,72200,0
|
|
20230705,163300,758498600,72200,72200,72200,72200,0
|
|
20230705,163200,758498600,72200,72200,72200,72200,0
|
|
20230705,163100,758498600,72200,72200,72200,72200,0
|
|
20230705,163000,758498600,72200,72200,72200,72200,259
|
|
20230705,162900,758498600,72200,72200,72200,72200,0
|
|
20230705,162800,758498600,72200,72200,72200,72200,0
|
|
20230705,162700,758498600,72200,72200,72200,72200,0
|
|
20230705,162600,758498600,72200,72200,72200,72200,0
|
|
20230705,162500,758498600,72200,72200,72200,72200,0
|
|
20230705,162400,758498600,72200,72200,72200,72200,0
|
|
20230705,162300,758498600,72200,72200,72200,72200,0
|
|
20230705,162200,758498600,72200,72200,72200,72200,0
|
|
20230705,162100,758498600,72200,72200,72200,72200,0
|
|
20230705,162000,758498600,72200,72200,72200,72200,0
|
|
20230705,161900,758498600,72200,72200,72200,72200,0
|
|
20230705,161800,758498600,72200,72200,72200,72200,0
|
|
20230705,161700,758498600,72200,72200,72200,72200,0
|
|
20230705,161600,758498600,72200,72200,72200,72200,0
|
|
20230705,161500,758498600,72200,72200,72200,72200,0
|
|
20230705,161400,758498600,72200,72200,72200,72200,0
|
|
20230705,161300,758498600,72200,72200,72200,72200,0
|
|
20230705,161200,758498600,72200,72200,72200,72200,0
|
|
20230705,161100,758498600,72200,72200,72200,72200,0
|
|
20230705,161000,758498600,72200,72200,72200,72200,0
|
|
20230705,160900,758498600,72200,72200,72200,72200,0
|
|
20230705,160800,758498600,72200,72200,72200,72200,0
|
|
20230705,160700,758498600,72200,72200,72200,72200,0
|
|
20230705,160600,758498600,72200,72200,72200,72200,0
|
|
20230705,160500,758498600,72200,72200,72200,72200,0
|
|
20230705,160400,758498600,72200,72200,72200,72200,0
|
|
20230705,160300,758498600,72200,72200,72200,72200,0
|
|
20230705,160200,758498600,72200,72200,72200,72200,0
|
|
20230705,160100,758498600,72200,72200,72200,72200,0
|
|
20230705,160000,758498600,72200,72200,72200,72200,259
|
|
20230705,155900,758498600,72200,72200,72200,72200,0
|
|
20230705,155800,758498600,72200,72200,72200,72200,0
|
|
20230705,155700,758498600,72200,72200,72200,72200,0
|
|
20230705,155600,758498600,72200,72200,72200,72200,0
|
|
20230705,155500,758498600,72200,72200,72200,72200,0
|
|
20230705,155400,758498600,72200,72200,72200,72200,0
|
|
20230705,155300,758498600,72200,72200,72200,72200,0
|
|
20230705,155200,758498600,72200,72200,72200,72200,0
|
|
20230705,155100,758498600,72200,72200,72200,72200,0
|
|
20230705,155000,758498600,72200,72200,72200,72200,0
|
|
20230705,154900,758498600,72200,72200,72200,72200,0
|
|
20230705,154800,758498600,72200,72200,72200,72200,0
|
|
20230705,154700,758498600,72200,72200,72200,72200,0
|
|
20230705,154600,758498600,72200,72200,72200,72200,0
|
|
20230705,154500,758498600,72200,72200,72200,72200,0
|
|
20230705,154400,758498600,72200,72200,72200,72200,0
|
|
20230705,154300,758498600,72200,72200,72200,72200,0
|
|
20230705,154200,758498600,72200,72200,72200,72200,0
|
|
20230705,154100,758498600,72200,72200,72200,72200,0
|
|
20230705,154000,758498600,72200,72200,72200,72200,0
|
|
20230705,153900,758498600,72200,72200,72200,72200,0
|
|
20230705,153800,758498600,72200,72200,72200,72200,0
|
|
20230705,153700,758498600,72200,72200,72200,72200,0
|
|
20230705,153600,758498600,72200,72200,72200,72200,0
|
|
20230705,153500,758498600,72200,72200,72200,72200,0
|
|
20230705,153400,758498600,72200,72200,72200,72200,0
|
|
20230705,153300,758498600,72200,72200,72200,72200,0
|
|
20230705,153200,758498600,72200,72200,72200,72200,0
|
|
20230705,153100,758498600,72200,72200,72200,72200,0
|
|
20230705,153000,758498600,72200,72200,72200,72200,518
|
|
20230705,152900,739798800,72200,72200,72200,72200,0
|
|
20230705,152800,739798800,72200,72200,72200,72200,0
|
|
20230705,152700,739798800,72200,72200,72200,72200,0
|
|
20230705,152600,739798800,72200,72200,72200,72200,0
|
|
20230705,152500,739798800,72200,72200,72200,72200,0
|
|
20230705,152400,739798800,72200,72200,72200,72200,0
|
|
20230705,152300,739798800,72200,72200,72200,72200,0
|
|
20230705,152200,739798800,72200,72200,72200,72200,0
|
|
20230705,152100,739798800,72200,72200,72200,72200,0
|
|
20230705,152000,739798800,72200,72200,72200,72200,0
|
|
20230705,151900,739798800,72200,72200,72200,72200,18
|
|
20230705,151800,738499200,72300,72300,72300,72300,5
|
|
20230705,151700,738137700,72400,72200,72400,72200,80
|
|
20230705,151600,732348300,72300,72300,72300,72300,60
|
|
20230705,151500,728010300,72100,72200,72300,72100,88
|
|
20230705,151400,721656600,72100,72400,72400,72000,99
|
|
20230705,151300,714515400,72200,72400,72400,72100,981
|
|
20230705,151200,643720100,72400,72400,72600,72400,17
|
|
20230705,151100,642489100,72600,72600,72600,72600,1
|
|
20230705,151000,642416500,72400,72400,72400,72400,1
|
|
20230705,150900,642344100,72400,72400,72400,72400,11
|
|
20230705,150800,641547700,72400,72400,72400,72400,5
|
|
20230705,150700,641185700,72400,72400,72400,72400,0
|
|
20230705,150600,641185700,72400,72400,72400,72400,0
|
|
20230705,150500,641185700,72400,72400,72400,72400,0
|
|
20230705,150400,641185700,72400,72400,72400,72400,15
|
|
20230705,150300,640099700,72600,72600,72600,72600,0
|
|
20230705,150200,640099700,72600,72400,72600,72400,7
|
|
20230705,150100,639592700,72400,72600,72600,72400,16
|
|
20230705,150000,638434100,72400,72400,72400,72400,0
|
|
20230705,145900,638434100,72400,72400,72400,72400,11
|
|
20230705,145800,637637700,72500,72500,72500,72500,0
|
|
20230705,145700,637637700,72500,72500,72500,72500,0
|
|
20230705,145600,637637700,72500,72500,72500,72500,0
|
|
20230705,145500,637637700,72500,72500,72500,72500,20
|
|
20230705,145400,636187700,72500,72500,72500,72500,0
|
|
20230705,145300,636187700,72500,72500,72500,72500,0
|
|
20230705,145200,636187700,72500,72500,72500,72500,10
|
|
20230705,145100,635462700,72500,72500,72500,72500,0
|
|
20230705,145000,635462700,72500,72500,72500,72500,0
|
|
20230705,144900,635462700,72500,72500,72500,72500,0
|
|
20230705,144800,635462700,72500,72500,72500,72500,10
|
|
20230705,144700,634737700,72700,72700,72700,72700,0
|
|
20230705,144600,634737700,72700,72700,72700,72700,0
|
|
20230705,144500,634737700,72700,72700,72700,72700,1
|
|
20230705,144400,634665000,72500,72500,72700,72500,73
|
|
20230705,144300,629371000,72800,72800,72800,72800,0
|
|
20230705,144200,629371000,72800,72800,72800,72800,0
|
|
20230705,144100,629371000,72800,72700,72800,72600,127
|
|
20230705,144000,620149600,73000,72600,73000,72600,108
|
|
20230705,143900,612301600,72600,72600,72600,72600,0
|
|
20230705,143800,612301600,72600,72600,72600,72600,2
|
|
20230705,143700,612156400,72400,72400,72400,72400,10
|
|
20230705,143600,611432400,72400,72400,72400,72400,0
|
|
20230705,143500,611432400,72400,72400,72400,72400,5
|
|
20230705,143400,611070400,72400,72400,72400,72400,14
|
|
20230705,143300,610056800,72400,72600,72600,72400,11
|
|
20230705,143200,609260200,72400,72400,72400,72400,0
|
|
20230705,143100,609260200,72400,72400,72400,72400,0
|
|
20230705,143000,609260200,72400,72400,72400,72400,11
|
|
20230705,142900,608463800,72400,72400,72400,72400,0
|
|
20230705,142800,608463800,72400,72400,72400,72400,0
|
|
20230705,142700,608463800,72400,72400,72400,72400,4
|
|
20230705,142600,608174200,72400,72400,72400,72400,10
|
|
20230705,142500,607450200,72600,72600,72600,72600,0
|
|
20230705,142400,607450200,72600,72600,72600,72600,1
|
|
20230705,142300,607377600,72600,72400,72600,72400,30
|
|
20230705,142200,605203500,72500,72500,72500,72500,0
|
|
20230705,142100,605203500,72500,72500,72500,72500,0
|
|
20230705,142000,605203500,72500,72500,72500,72500,26
|
|
20230705,141900,603318500,72300,72300,72300,72300,10
|
|
20230705,141800,602595500,72500,72300,72500,72300,13
|
|
20230705,141700,601655200,72300,72300,72300,72300,0
|
|
20230705,141600,601655200,72300,72300,72300,72300,0
|
|
20230705,141500,601655200,72300,72300,72300,72300,10
|
|
20230705,141400,600932200,72300,72300,72300,72300,0
|
|
20230705,141300,600932200,72300,72300,72300,72300,0
|
|
20230705,141200,600932200,72300,72300,72300,72300,10
|
|
20230705,141100,600209200,72200,72200,72200,72200,0
|
|
20230705,141000,600209200,72200,72200,72200,72200,0
|
|
20230705,140900,600209200,72200,72200,72200,72200,0
|
|
20230705,140800,600209200,72200,72300,72300,72200,19
|
|
20230705,140700,598836500,72500,72300,72500,72300,172
|
|
20230705,140600,586396800,72300,72300,72300,72300,0
|
|
20230705,140500,586396800,72300,72300,72300,72300,0
|
|
20230705,140400,586396800,72300,72300,72300,72300,2
|
|
20230705,140300,586252200,72300,72300,72300,72300,15
|
|
20230705,140200,585167700,72300,72300,72300,72300,0
|
|
20230705,140100,585167700,72300,72300,72300,72300,10
|
|
20230705,140000,584444700,72500,72500,72500,72500,1
|
|
20230705,135900,584372200,72300,72300,72300,72300,0
|
|
20230705,135800,584372200,72300,72300,72300,72300,0
|
|
20230705,135700,584372200,72300,72300,72300,72300,10
|
|
20230705,135600,583649200,72300,72300,72300,72300,0
|
|
20230705,135500,583649200,72300,72300,72300,72300,0
|
|
20230705,135400,583649200,72300,72300,72300,72300,0
|
|
20230705,135300,583649200,72300,72300,72300,72300,10
|
|
20230705,135200,582926200,72400,72600,72600,72400,13
|
|
20230705,135100,581984800,72400,72400,72400,72400,0
|
|
20230705,135000,581984800,72400,72400,72400,72400,10
|
|
20230705,134900,581260800,72500,72500,72500,72500,0
|
|
20230705,134800,581260800,72500,72500,72500,72500,9
|
|
20230705,134700,580608300,72500,72500,72500,72500,0
|
|
20230705,134600,580608300,72500,72500,72500,72500,10
|
|
20230705,134500,579883300,72600,72600,72600,72600,5
|
|
20230705,134400,579520300,72600,72600,72600,72600,0
|
|
20230705,134300,579520300,72600,72600,72600,72600,6
|
|
20230705,134200,579084700,72600,72600,72600,72600,7
|
|
20230705,134100,578576500,72600,72600,72600,72600,0
|
|
20230705,134000,578576500,72600,72600,72600,72600,0
|
|
20230705,133900,578576500,72600,72600,72600,72600,10
|
|
20230705,133800,577850500,72600,72600,72600,72600,0
|
|
20230705,133700,577850500,72600,72600,72600,72600,0
|
|
20230705,133600,577850500,72600,72600,72600,72600,0
|
|
20230705,133500,577850500,72600,72700,72700,72600,24
|
|
20230705,133400,576107800,72700,72700,72700,72700,0
|
|
20230705,133300,576107800,72700,72700,72700,72700,0
|
|
20230705,133200,576107800,72700,72700,72700,72700,10
|
|
20230705,133100,575380800,72700,72700,72700,72700,0
|
|
20230705,133000,575380800,72700,72700,72700,72700,1
|
|
20230705,132900,575308100,72700,72700,72700,72700,1
|
|
20230705,132800,575235400,72700,72800,72800,72700,36
|
|
20230705,132700,572615800,72800,72800,72800,72800,0
|
|
20230705,132600,572615800,72800,72800,72800,72800,0
|
|
20230705,132500,572615800,72800,72800,72800,72800,1
|
|
20230705,132400,572543000,72800,72800,72800,72800,25
|
|
20230705,132300,570723000,72800,72800,72800,72800,19
|
|
20230705,132200,569339800,72800,72800,72800,72800,0
|
|
20230705,132100,569339800,72800,72800,72800,72800,10
|
|
20230705,132000,568611800,72800,72800,72800,72800,22
|
|
20230705,131900,567010200,72800,72800,72800,72800,0
|
|
20230705,131800,567010200,72800,72800,72800,72800,0
|
|
20230705,131700,567010200,72800,72800,72800,72800,17
|
|
20230705,131600,565772600,72900,72900,72900,72900,0
|
|
20230705,131500,565772600,72900,72900,72900,72900,3
|
|
20230705,131400,565553900,72900,72800,72900,72800,16
|
|
20230705,131300,564388500,73000,73000,73000,73000,0
|
|
20230705,131200,564388500,73000,73000,73000,73000,0
|
|
20230705,131100,564388500,73000,72900,73000,72900,2
|
|
20230705,131000,564242600,72800,72800,72800,72800,10
|
|
20230705,130900,563514600,72900,72900,72900,72900,0
|
|
20230705,130800,563514600,72900,72900,72900,72900,0
|
|
20230705,130700,563514600,72900,72800,72900,72800,112
|
|
20230705,130600,555349900,72700,72800,72800,72700,29
|
|
20230705,130500,553239700,72700,72700,72700,72700,0
|
|
20230705,130400,553239700,72700,72700,72700,72700,5
|
|
20230705,130300,552876200,72700,72700,72700,72700,10
|
|
20230705,130200,552149200,72800,72800,72800,72800,0
|
|
20230705,130100,552149200,72800,72800,72800,72800,0
|
|
20230705,130000,552149200,72800,72800,72800,72800,50
|
|
20230705,125900,548509200,72700,72600,72700,72600,119
|
|
20230705,125800,539860900,72500,72500,72500,72500,0
|
|
20230705,125700,539860900,72500,72500,72500,72500,12
|
|
20230705,125600,538990900,72400,72400,72400,72400,0
|
|
20230705,125500,538990900,72400,72400,72400,72400,11
|
|
20230705,125400,538194500,72500,72500,72500,72500,0
|
|
20230705,125300,538194500,72500,72500,72500,72500,8
|
|
20230705,125200,537614500,72600,72300,72600,72300,74
|
|
20230705,125100,532246600,72500,72500,72500,72500,27
|
|
20230705,125000,530289100,72300,72300,72300,72300,0
|
|
20230705,124900,530289100,72300,72300,72300,72300,0
|
|
20230705,124800,530289100,72300,72300,72300,72300,10
|
|
20230705,124700,529566100,72300,72300,72300,72300,10
|
|
20230705,124600,528843100,72300,72300,72300,72300,0
|
|
20230705,124500,528843100,72300,72300,72300,72300,10
|
|
20230705,124400,528120100,72300,72300,72300,72300,0
|
|
20230705,124300,528120100,72300,72300,72300,72300,17
|
|
20230705,124200,526891000,72300,72300,72300,72300,0
|
|
20230705,124100,526891000,72300,72400,72400,72300,56
|
|
20230705,124000,522838600,72400,72300,72400,72300,351
|
|
20230705,123900,497433200,72100,72100,72100,72100,1
|
|
20230705,123800,497361100,72100,72100,72100,72100,42
|
|
20230705,123700,494332900,72100,72100,72100,72100,23
|
|
20230705,123600,492674600,72100,72100,72100,72100,2
|
|
20230705,123500,492530400,72100,72100,72100,72100,0
|
|
20230705,123400,492530400,72100,72100,72100,72100,11
|
|
20230705,123300,491737300,72100,72100,72100,72100,0
|
|
20230705,123200,491737300,72100,72100,72100,72100,1
|
|
20230705,123100,491665200,72100,72100,72100,72100,0
|
|
20230705,123000,491665200,72100,72100,72100,72100,10
|
|
20230705,122900,490944200,72100,72100,72100,72100,1
|
|
20230705,122800,490872100,72100,72100,72100,72100,12
|
|
20230705,122700,490006900,72100,72200,72200,72100,4
|
|
20230705,122600,489718200,72200,72200,72200,72200,11
|
|
20230705,122500,488924000,72300,72300,72300,72300,2
|
|
20230705,122400,488779400,72200,72200,72200,72200,1
|
|
20230705,122300,488707200,72200,72200,72200,72200,11
|
|
20230705,122200,487913000,72200,72200,72200,72200,0
|
|
20230705,122100,487913000,72200,72200,72200,72200,178
|
|
20230705,122000,475061400,72200,72200,72200,72200,0
|
|
20230705,121900,475061400,72200,72200,72200,72200,21
|
|
20230705,121800,473545200,72200,72200,72200,72200,0
|
|
20230705,121700,473545200,72200,72200,72200,72200,1
|
|
20230705,121600,473473000,72400,72400,72400,72400,1
|
|
20230705,121500,473400600,72200,72200,72200,72200,10
|
|
20230705,121400,472678600,72200,72200,72200,72200,1
|
|
20230705,121300,472606400,72200,72200,72200,72200,0
|
|
20230705,121200,472606400,72200,72200,72200,72200,20
|
|
20230705,121100,471162400,72200,72200,72200,72200,0
|
|
20230705,121000,471162400,72200,72200,72200,72200,0
|
|
20230705,120900,471162400,72200,72200,72200,72200,1
|
|
20230705,120800,471090200,72400,72400,72400,72200,12
|
|
20230705,120700,470223400,72300,72300,72300,72300,7
|
|
20230705,120600,469717300,72200,72200,72200,72200,0
|
|
20230705,120500,469717300,72200,72300,72300,72200,14
|
|
20230705,120400,468706200,72300,72300,72300,72300,0
|
|
20230705,120300,468706200,72300,72300,72300,72300,1
|
|
20230705,120200,468633900,72300,72300,72300,72300,8
|
|
20230705,120100,468055500,72200,72200,72200,72200,20
|
|
20230705,120000,466611500,72200,72200,72200,72200,7
|
|
20230705,115900,466106100,72200,72200,72200,72200,0
|
|
20230705,115800,466106100,72200,72200,72200,72200,10
|
|
20230705,115700,465384100,72200,72200,72200,72200,10
|
|
20230705,115600,464662100,72200,72200,72200,72200,0
|
|
20230705,115500,464662100,72200,72200,72200,72200,2
|
|
20230705,115400,464517700,72200,72300,72300,72200,4
|
|
20230705,115300,464228600,72300,72300,72300,72300,0
|
|
20230705,115200,464228600,72300,72300,72300,72300,101
|
|
20230705,115100,456926300,72200,72200,72200,72200,0
|
|
20230705,115000,456926300,72200,72200,72200,72200,10
|
|
20230705,114900,456204300,72100,72400,72400,72100,464
|
|
20230705,114800,422690800,72400,72400,72400,72400,16
|
|
20230705,114700,421532400,72400,72400,72400,72400,11
|
|
20230705,114600,420736000,72400,72400,72400,72400,10
|
|
20230705,114500,420012000,72400,72400,72400,72400,0
|
|
20230705,114400,420012000,72400,72400,72400,72400,1
|
|
20230705,114300,419939600,72400,72400,72400,72400,10
|
|
20230705,114200,419215600,72400,72400,72400,72400,1
|
|
20230705,114100,419143200,72400,72400,72400,72400,0
|
|
20230705,114000,419143200,72400,72400,72400,72400,1
|
|
20230705,113900,419070800,72400,72400,72400,72400,10
|
|
20230705,113800,418346800,72500,72500,72500,72500,1
|
|
20230705,113700,418274300,72400,72400,72400,72400,0
|
|
20230705,113600,418274300,72400,72400,72400,72400,10
|
|
20230705,113500,417550300,72400,72500,72500,72400,2
|
|
20230705,113400,417405400,72400,72400,72400,72400,0
|
|
20230705,113300,417405400,72400,72400,72400,72400,1
|
|
20230705,113200,417333000,72400,72400,72400,72400,10
|
|
20230705,113100,416609000,72400,72400,72400,72400,0
|
|
20230705,113000,416609000,72400,72400,72400,72400,1
|
|
20230705,112900,416536600,72400,72400,72400,72400,1
|
|
20230705,112800,416464200,72400,72400,72400,72400,10
|
|
20230705,112700,415740200,72600,72600,72600,72600,0
|
|
20230705,112600,415740200,72600,72600,72600,72600,0
|
|
20230705,112500,415740200,72600,72400,72600,72400,11
|
|
20230705,112400,414943600,72500,72500,72500,72500,0
|
|
20230705,112300,414943600,72500,72500,72500,72500,0
|
|
20230705,112200,414943600,72500,72500,72500,72500,31
|
|
20230705,112100,412696100,72400,72400,72400,72400,10
|
|
20230705,112000,411972100,72600,72600,72600,72600,0
|
|
20230705,111900,411972100,72600,72600,72600,72600,1
|
|
20230705,111800,411899500,72500,72400,72500,72400,76
|
|
20230705,111700,406391400,72400,72500,72600,72400,37
|
|
20230705,111600,403709700,72400,72400,72400,72400,0
|
|
20230705,111500,403709700,72400,72400,72400,72400,106
|
|
20230705,111400,396035300,72300,73000,73000,72300,2011
|
|
20230705,111300,250344200,73000,73000,73000,73000,20
|
|
20230705,111200,248884200,73000,73000,73000,73000,0
|
|
20230705,111100,248884200,73000,73000,73000,73000,0
|
|
20230705,111000,248884200,73000,73000,73000,73000,11
|
|
20230705,110900,248081200,73000,73000,73000,73000,0
|
|
20230705,110800,248081200,73000,73200,73200,73000,2
|
|
20230705,110700,247935000,73100,73100,73100,73100,10
|
|
20230705,110600,247204000,73100,73100,73100,73100,2
|
|
20230705,110500,247057800,73100,73100,73100,73100,0
|
|
20230705,110400,247057800,73100,73100,73100,73100,1
|
|
20230705,110300,246984700,73100,73100,73100,73100,10
|
|
20230705,110200,246253700,73100,73100,73100,73100,9
|
|
20230705,110100,245595800,73100,73100,73100,73100,1
|
|
20230705,110000,245522700,73100,73100,73100,73100,9
|
|
20230705,105900,244864800,73100,73100,73100,73100,75
|
|
20230705,105800,239382300,73100,73100,73100,73100,0
|
|
20230705,105700,239382300,73100,73100,73100,73100,0
|
|
20230705,105600,239382300,73100,73100,73100,73100,11
|
|
20230705,105500,238578200,73100,73100,73100,73100,1
|
|
20230705,105400,238505100,73100,73100,73100,73100,1
|
|
20230705,105300,238432000,73100,73100,73100,73100,0
|
|
20230705,105200,238432000,73100,73100,73100,73100,44
|
|
20230705,105100,235215600,73100,73100,73100,73100,9
|
|
20230705,105000,234557700,73100,73100,73100,73100,0
|
|
20230705,104900,234557700,73100,73100,73100,73100,2
|
|
20230705,104800,234411500,73100,73100,73100,73100,202
|
|
20230705,104700,219645300,73100,73100,73100,73100,1
|
|
20230705,104600,219572200,73100,73100,73100,73100,0
|
|
20230705,104500,219572200,73100,73100,73100,73100,10
|
|
20230705,104400,218841200,73100,73100,73100,73100,1
|
|
20230705,104300,218768100,73100,73100,73100,73100,0
|
|
20230705,104200,218768100,73100,73100,73100,73100,11
|
|
20230705,104100,217964000,73100,73100,73100,73100,10
|
|
20230705,104000,217233000,73100,73100,73100,73100,0
|
|
20230705,103900,217233000,73100,73200,73200,73100,2
|
|
20230705,103800,217086700,73200,73100,73200,73100,11
|
|
20230705,103700,216282500,73100,73100,73100,73100,11
|
|
20230705,103600,215478400,73100,73100,73100,73100,0
|
|
20230705,103500,215478400,73100,73100,73100,73100,1
|
|
20230705,103400,215405300,73100,73100,73100,73100,10
|
|
20230705,103300,214674300,73100,73100,73100,73100,10
|
|
20230705,103200,213943300,73100,73100,73100,73100,1
|
|
20230705,103100,213870200,73100,73100,73100,73100,0
|
|
20230705,103000,213870200,73100,73100,73100,73100,10
|
|
20230705,102900,213139200,73100,73100,73100,73100,1
|
|
20230705,102800,213066100,73100,73100,73100,73100,10
|
|
20230705,102700,212335100,73100,73100,73100,73100,11
|
|
20230705,102600,211531000,73100,73100,73100,73100,0
|
|
20230705,102500,211531000,73100,73100,73100,73100,1
|
|
20230705,102400,211457900,73100,73100,73100,73100,10
|
|
20230705,102300,210726900,73100,73100,73100,73100,30
|
|
20230705,102200,208533900,73100,73100,73100,73100,35
|
|
20230705,102100,205975400,73100,73100,73100,73100,6
|
|
20230705,102000,205536800,73100,73100,73100,73100,10
|
|
20230705,101900,204805800,73100,73100,73100,73100,10
|
|
20230705,101800,204074800,73100,73100,73100,73100,10
|
|
20230705,101700,203343800,73100,73100,73100,73100,1
|
|
20230705,101600,203270700,73100,73100,73100,73100,10
|
|
20230705,101500,202539700,73100,73100,73100,73100,0
|
|
20230705,101400,202539700,73100,73100,73100,73100,10
|
|
20230705,101300,201808700,73100,73100,73100,73100,0
|
|
20230705,101200,201808700,73100,73100,73100,73100,345
|
|
20230705,101100,176589200,72900,72900,72900,72900,1
|
|
20230705,101000,176516300,72900,72900,72900,72900,10
|
|
20230705,100900,175787300,72900,72900,72900,72900,1
|
|
20230705,100800,175714400,72900,72900,72900,72900,17
|
|
20230705,100700,174475100,72900,72900,72900,72900,1
|
|
20230705,100600,174402200,73100,73100,73100,73100,755
|
|
20230705,100500,119211700,73100,73100,73200,73100,121
|
|
20230705,100400,110366100,73100,73100,73100,73100,25
|
|
20230705,100300,108538600,73100,73100,73100,73100,46
|
|
20230705,100200,105176000,73200,73200,73200,73200,1
|
|
20230705,100100,105102800,73100,72900,73100,72900,85
|
|
20230705,100000,98894500,73100,73100,73100,73100,1
|
|
20230705,095900,98821400,73000,73000,73000,73000,0
|
|
20230705,095800,98821400,73000,73000,73000,73000,10
|
|
20230705,095700,98091400,73100,73000,73100,73000,35
|
|
20230705,095600,95536300,72900,73000,73000,72900,16
|
|
20230705,095500,94369800,72900,72900,72900,72900,0
|
|
20230705,095400,94369800,72900,72900,72900,72900,11
|
|
20230705,095300,93567900,72900,72900,72900,72900,11
|
|
20230705,095200,92766000,72900,72900,72900,72900,1
|
|
20230705,095100,92693100,72900,72900,72900,72900,0
|
|
20230705,095000,92693100,72900,72900,72900,72900,10
|
|
20230705,094900,91964100,72900,73000,73000,72900,652
|
|
20230705,094800,44369400,73000,73000,73000,73000,0
|
|
20230705,094700,44369400,73000,73000,73000,73000,300
|
|
20230705,094600,22469400,73000,73000,73000,73000,11
|
|
20230705,094500,21666400,73000,73000,73000,73000,0
|
|
20230705,094400,21666400,73000,73000,73000,73000,0
|
|
20230705,094300,21666400,73000,73000,73000,73000,10
|
|
20230705,094200,20936400,73000,72900,73000,72900,60
|
|
20230705,094100,16558400,72900,72900,72900,72900,1
|
|
20230705,094000,16485500,72800,72800,72800,72800,0
|
|
20230705,093900,16485500,72800,72800,72800,72800,10
|
|
20230705,093800,15757500,72800,72800,72800,72800,0
|
|
20230705,093700,15757500,72800,72800,72800,72800,0
|
|
20230705,093600,15757500,72800,72800,72800,72800,10
|
|
20230705,093500,15029500,72800,72800,72800,72800,5
|
|
20230705,093400,14665500,72800,72800,72800,72800,0
|
|
20230705,093300,14665500,72800,72800,72800,72800,1
|
|
20230705,093200,14592700,72800,72800,72800,72800,10
|
|
20230705,093100,13864700,72800,72800,72800,72800,0
|
|
20230705,093000,13864700,72800,72800,72800,72800,20
|
|
20230705,092900,12408700,72900,72900,72900,72900,1
|
|
20230705,092800,12335800,73000,73000,73000,73000,0
|
|
20230705,092700,12335800,73000,73000,73000,73000,0
|
|
20230705,092600,12335800,73000,73000,73000,73000,0
|
|
20230705,092500,12335800,73000,72900,73000,72900,5
|
|
20230705,092400,11971200,72900,72900,72900,72900,0
|
|
20230705,092300,11971200,72900,72900,72900,72900,0
|
|
20230705,092200,11971200,72900,72800,72900,72800,9
|
|
20230705,092100,11315900,72800,72800,72800,72800,10
|
|
20230705,092000,10587900,72900,72900,72900,72900,0
|
|
20230705,091900,10587900,72900,72900,72900,72900,0
|
|
20230705,091800,10587900,72900,72900,72900,72800,20
|
|
20230705,091700,9131300,72900,72900,72900,72900,0
|
|
20230705,091600,9131300,72900,72900,72900,72900,0
|
|
20230705,091500,9131300,72900,72900,72900,72900,0
|
|
20230705,091400,9131300,72900,72900,72900,72900,10
|
|
20230705,091300,8402300,72900,72900,72900,72900,0
|
|
20230705,091200,8402300,72900,72900,72900,72900,15
|
|
20230705,091100,7308800,72900,72900,72900,72900,0
|
|
20230705,091000,7308800,72900,72900,72900,72900,10
|
|
20230705,090900,6579800,72900,72900,72900,72900,0
|
|
20230705,090800,6579800,72900,72900,72900,72900,10
|
|
20230705,090700,5850800,72900,72900,72900,72900,5
|
|
20230705,090600,5486300,72800,72800,72800,72800,0
|
|
20230705,090500,5486300,72800,72800,72800,72800,0
|
|
20230705,090400,5486300,72800,72800,72800,72800,9
|
|
20230705,090300,4831100,72800,73300,73300,72800,2
|
|
20230705,090200,4685000,73200,73200,73200,73200,0
|
|
20230705,090100,4685000,73200,73200,73200,73200,42
|
|
20230705,090000,1610600,73400,73200,73400,73200,22
|