573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,183000,299589800,71000,71000,71000,71000,415
|
|
20230707,182900,299589800,71000,71000,71000,71000,0
|
|
20230707,182800,299589800,71000,71000,71000,71000,0
|
|
20230707,182700,299589800,71000,71000,71000,71000,0
|
|
20230707,182600,299589800,71000,71000,71000,71000,0
|
|
20230707,182500,299589800,71000,71000,71000,71000,0
|
|
20230707,182400,299589800,71000,71000,71000,71000,0
|
|
20230707,182300,299589800,71000,71000,71000,71000,0
|
|
20230707,182200,299589800,71000,71000,71000,71000,0
|
|
20230707,182100,299589800,71000,71000,71000,71000,0
|
|
20230707,182000,299589800,71000,71000,71000,71000,0
|
|
20230707,181900,299589800,71000,71000,71000,71000,0
|
|
20230707,181800,299589800,71000,71000,71000,71000,0
|
|
20230707,181700,299589800,71000,71000,71000,71000,0
|
|
20230707,181600,299589800,71000,71000,71000,71000,0
|
|
20230707,181500,299589800,71000,71000,71000,71000,0
|
|
20230707,181400,299589800,71000,71000,71000,71000,0
|
|
20230707,181300,299589800,71000,71000,71000,71000,0
|
|
20230707,181200,299589800,71000,71000,71000,71000,0
|
|
20230707,181100,299589800,71000,71000,71000,71000,0
|
|
20230707,181000,299589800,71000,71000,71000,71000,0
|
|
20230707,180900,299589800,71000,71000,71000,71000,0
|
|
20230707,180800,299589800,71000,71000,71000,71000,0
|
|
20230707,180700,299589800,71000,71000,71000,71000,0
|
|
20230707,180600,299589800,71000,71000,71000,71000,0
|
|
20230707,180500,299589800,71000,71000,71000,71000,0
|
|
20230707,180400,299589800,71000,71000,71000,71000,0
|
|
20230707,180300,299589800,71000,71000,71000,71000,0
|
|
20230707,180200,299589800,71000,71000,71000,71000,0
|
|
20230707,180100,299589800,71000,71000,71000,71000,0
|
|
20230707,180000,299589800,71000,71000,71000,71000,415
|
|
20230707,175900,299589800,71000,71000,71000,71000,0
|
|
20230707,175800,299589800,71000,71000,71000,71000,0
|
|
20230707,175700,299589800,71000,71000,71000,71000,0
|
|
20230707,175600,299589800,71000,71000,71000,71000,0
|
|
20230707,175500,299589800,71000,71000,71000,71000,0
|
|
20230707,175400,299589800,71000,71000,71000,71000,0
|
|
20230707,175300,299589800,71000,71000,71000,71000,0
|
|
20230707,175200,299589800,71000,71000,71000,71000,0
|
|
20230707,175100,299589800,71000,71000,71000,71000,0
|
|
20230707,175000,299589800,71000,71000,71000,71000,0
|
|
20230707,174900,299589800,71000,71000,71000,71000,0
|
|
20230707,174800,299589800,71000,71000,71000,71000,0
|
|
20230707,174700,299589800,71000,71000,71000,71000,0
|
|
20230707,174600,299589800,71000,71000,71000,71000,0
|
|
20230707,174500,299589800,71000,71000,71000,71000,0
|
|
20230707,174400,299589800,71000,71000,71000,71000,0
|
|
20230707,174300,299589800,71000,71000,71000,71000,0
|
|
20230707,174200,299589800,71000,71000,71000,71000,0
|
|
20230707,174100,299589800,71000,71000,71000,71000,0
|
|
20230707,174000,299589800,71000,71000,71000,71000,0
|
|
20230707,173900,299589800,71000,71000,71000,71000,0
|
|
20230707,173800,299589800,71000,71000,71000,71000,0
|
|
20230707,173700,299589800,71000,71000,71000,71000,0
|
|
20230707,173600,299589800,71000,71000,71000,71000,0
|
|
20230707,173500,299589800,71000,71000,71000,71000,0
|
|
20230707,173400,299589800,71000,71000,71000,71000,0
|
|
20230707,173300,299589800,71000,71000,71000,71000,0
|
|
20230707,173200,299589800,71000,71000,71000,71000,0
|
|
20230707,173100,299589800,71000,71000,71000,71000,0
|
|
20230707,173000,299589800,71000,71000,71000,71000,415
|
|
20230707,172900,299589800,71000,71000,71000,71000,0
|
|
20230707,172800,299589800,71000,71000,71000,71000,0
|
|
20230707,172700,299589800,71000,71000,71000,71000,0
|
|
20230707,172600,299589800,71000,71000,71000,71000,0
|
|
20230707,172500,299589800,71000,71000,71000,71000,0
|
|
20230707,172400,299589800,71000,71000,71000,71000,0
|
|
20230707,172300,299589800,71000,71000,71000,71000,0
|
|
20230707,172200,299589800,71000,71000,71000,71000,0
|
|
20230707,172100,299589800,71000,71000,71000,71000,0
|
|
20230707,172000,299589800,71000,71000,71000,71000,0
|
|
20230707,171900,299589800,71000,71000,71000,71000,0
|
|
20230707,171800,299589800,71000,71000,71000,71000,0
|
|
20230707,171700,299589800,71000,71000,71000,71000,0
|
|
20230707,171600,299589800,71000,71000,71000,71000,0
|
|
20230707,171500,299589800,71000,71000,71000,71000,0
|
|
20230707,171400,299589800,71000,71000,71000,71000,0
|
|
20230707,171300,299589800,71000,71000,71000,71000,0
|
|
20230707,171200,299589800,71000,71000,71000,71000,0
|
|
20230707,171100,299589800,71000,71000,71000,71000,0
|
|
20230707,171000,299589800,71000,71000,71000,71000,0
|
|
20230707,170900,299589800,71000,71000,71000,71000,0
|
|
20230707,170800,299589800,71000,71000,71000,71000,0
|
|
20230707,170700,299589800,71000,71000,71000,71000,0
|
|
20230707,170600,299589800,71000,71000,71000,71000,0
|
|
20230707,170500,299589800,71000,71000,71000,71000,0
|
|
20230707,170400,299589800,71000,71000,71000,71000,0
|
|
20230707,170300,299589800,71000,71000,71000,71000,0
|
|
20230707,170200,299589800,71000,71000,71000,71000,0
|
|
20230707,170100,299589800,71000,71000,71000,71000,0
|
|
20230707,170000,299589800,71000,71000,71000,71000,415
|
|
20230707,165900,299589800,71000,71000,71000,71000,0
|
|
20230707,165800,299589800,71000,71000,71000,71000,0
|
|
20230707,165700,299589800,71000,71000,71000,71000,0
|
|
20230707,165600,299589800,71000,71000,71000,71000,0
|
|
20230707,165500,299589800,71000,71000,71000,71000,0
|
|
20230707,165400,299589800,71000,71000,71000,71000,0
|
|
20230707,165300,299589800,71000,71000,71000,71000,0
|
|
20230707,165200,299589800,71000,71000,71000,71000,0
|
|
20230707,165100,299589800,71000,71000,71000,71000,0
|
|
20230707,165000,299589800,71000,71000,71000,71000,0
|
|
20230707,164900,299589800,71000,71000,71000,71000,0
|
|
20230707,164800,299589800,71000,71000,71000,71000,0
|
|
20230707,164700,299589800,71000,71000,71000,71000,0
|
|
20230707,164600,299589800,71000,71000,71000,71000,0
|
|
20230707,164500,299589800,71000,71000,71000,71000,0
|
|
20230707,164400,299589800,71000,71000,71000,71000,0
|
|
20230707,164300,299589800,71000,71000,71000,71000,0
|
|
20230707,164200,299589800,71000,71000,71000,71000,0
|
|
20230707,164100,299589800,71000,71000,71000,71000,0
|
|
20230707,164000,299589800,71000,71000,71000,71000,0
|
|
20230707,163900,299589800,71000,71000,71000,71000,0
|
|
20230707,163800,299589800,71000,71000,71000,71000,0
|
|
20230707,163700,299589800,71000,71000,71000,71000,0
|
|
20230707,163600,299589800,71000,71000,71000,71000,0
|
|
20230707,163500,299589800,71000,71000,71000,71000,0
|
|
20230707,163400,299589800,71000,71000,71000,71000,0
|
|
20230707,163300,299589800,71000,71000,71000,71000,0
|
|
20230707,163200,299589800,71000,71000,71000,71000,0
|
|
20230707,163100,299589800,71000,71000,71000,71000,0
|
|
20230707,163000,299589800,71000,71000,71000,71000,415
|
|
20230707,162900,299589800,71000,71000,71000,71000,0
|
|
20230707,162800,299589800,71000,71000,71000,71000,0
|
|
20230707,162700,299589800,71000,71000,71000,71000,0
|
|
20230707,162600,299589800,71000,71000,71000,71000,0
|
|
20230707,162500,299589800,71000,71000,71000,71000,0
|
|
20230707,162400,299589800,71000,71000,71000,71000,0
|
|
20230707,162300,299589800,71000,71000,71000,71000,0
|
|
20230707,162200,299589800,71000,71000,71000,71000,0
|
|
20230707,162100,299589800,71000,71000,71000,71000,0
|
|
20230707,162000,299589800,71000,71000,71000,71000,0
|
|
20230707,161900,299589800,71000,71000,71000,71000,0
|
|
20230707,161800,299589800,71000,71000,71000,71000,0
|
|
20230707,161700,299589800,71000,71000,71000,71000,0
|
|
20230707,161600,299589800,71000,71000,71000,71000,0
|
|
20230707,161500,299589800,71000,71000,71000,71000,0
|
|
20230707,161400,299589800,71000,71000,71000,71000,0
|
|
20230707,161300,299589800,71000,71000,71000,71000,0
|
|
20230707,161200,299589800,71000,71000,71000,71000,0
|
|
20230707,161100,299589800,71000,71000,71000,71000,0
|
|
20230707,161000,299589800,71000,71000,71000,71000,0
|
|
20230707,160900,299589800,71000,71000,71000,71000,0
|
|
20230707,160800,299589800,71000,71000,71000,71000,0
|
|
20230707,160700,299589800,71000,71000,71000,71000,0
|
|
20230707,160600,299589800,71000,71000,71000,71000,0
|
|
20230707,160500,299589800,71000,71000,71000,71000,0
|
|
20230707,160400,299589800,71000,71000,71000,71000,0
|
|
20230707,160300,299589800,71000,71000,71000,71000,0
|
|
20230707,160200,299589800,71000,71000,71000,71000,0
|
|
20230707,160100,299589800,71000,71000,71000,71000,0
|
|
20230707,160000,299589800,71000,71000,71000,71000,415
|
|
20230707,155900,299589800,71000,71000,71000,71000,0
|
|
20230707,155800,299589800,71000,71000,71000,71000,0
|
|
20230707,155700,299589800,71000,71000,71000,71000,0
|
|
20230707,155600,299589800,71000,71000,71000,71000,0
|
|
20230707,155500,299589800,71000,71000,71000,71000,0
|
|
20230707,155400,299589800,71000,71000,71000,71000,0
|
|
20230707,155300,299589800,71000,71000,71000,71000,0
|
|
20230707,155200,299589800,71000,71000,71000,71000,0
|
|
20230707,155100,299589800,71000,71000,71000,71000,0
|
|
20230707,155000,299589800,71000,71000,71000,71000,0
|
|
20230707,154900,299589800,71000,71000,71000,71000,0
|
|
20230707,154800,299589800,71000,71000,71000,71000,0
|
|
20230707,154700,299589800,71000,71000,71000,71000,0
|
|
20230707,154600,299589800,71000,71000,71000,71000,0
|
|
20230707,154500,299589800,71000,71000,71000,71000,0
|
|
20230707,154400,299589800,71000,71000,71000,71000,0
|
|
20230707,154300,299589800,71000,71000,71000,71000,0
|
|
20230707,154200,299589800,71000,71000,71000,71000,0
|
|
20230707,154100,299589800,71000,71000,71000,71000,0
|
|
20230707,154000,299589800,71000,71000,71000,71000,0
|
|
20230707,153900,299589800,71000,71000,71000,71000,0
|
|
20230707,153800,299589800,71000,71000,71000,71000,0
|
|
20230707,153700,299589800,71000,71000,71000,71000,0
|
|
20230707,153600,299589800,71000,71000,71000,71000,0
|
|
20230707,153500,299589800,71000,71000,71000,71000,0
|
|
20230707,153400,299589800,71000,71000,71000,71000,0
|
|
20230707,153300,299589800,71000,71000,71000,71000,0
|
|
20230707,153200,299589800,71000,71000,71000,71000,0
|
|
20230707,153100,299589800,71000,71000,71000,71000,0
|
|
20230707,153000,299589800,71000,71000,71000,71000,830
|
|
20230707,152900,270124800,71000,71000,71000,71000,0
|
|
20230707,152800,270124800,71000,71000,71000,71000,0
|
|
20230707,152700,270124800,71000,71000,71000,71000,0
|
|
20230707,152600,270124800,71000,71000,71000,71000,0
|
|
20230707,152500,270124800,71000,71000,71000,71000,0
|
|
20230707,152400,270124800,71000,71000,71000,71000,0
|
|
20230707,152300,270124800,71000,71000,71000,71000,0
|
|
20230707,152200,270124800,71000,71000,71000,71000,0
|
|
20230707,152100,270124800,71000,71000,71000,71000,0
|
|
20230707,152000,270124800,71000,71000,71000,71000,0
|
|
20230707,151900,270124800,71000,71000,71000,71000,18
|
|
20230707,151800,268846800,71100,71400,71400,71100,17
|
|
20230707,151700,267637500,71400,71400,71500,71300,6
|
|
20230707,151600,267209000,71500,71400,71500,71400,13
|
|
20230707,151500,266280500,71500,71300,71500,71300,6
|
|
20230707,151400,265852100,71300,71600,71600,71300,87
|
|
20230707,151300,259644000,71600,71600,71600,71500,10
|
|
20230707,151200,258928300,71400,71200,71400,71100,21
|
|
20230707,151100,257434000,71200,71500,71500,71200,48
|
|
20230707,151000,254015000,71500,71500,71600,71200,117
|
|
20230707,150900,245675200,71500,71500,71500,71500,8
|
|
20230707,150800,245103200,71500,71500,71500,71500,10
|
|
20230707,150700,244388200,71500,71500,71500,71500,9
|
|
20230707,150600,243744700,71500,71500,71500,71500,9
|
|
20230707,150500,243101200,71500,71300,71500,71300,66
|
|
20230707,150400,238394000,71300,71300,71300,71200,4
|
|
20230707,150300,238108900,71300,71200,71300,71200,6
|
|
20230707,150200,237681300,71200,71100,71200,71100,101
|
|
20230707,150100,230499400,71100,71100,71100,71100,2
|
|
20230707,150000,230357200,71100,71100,71100,71100,3
|
|
20230707,145900,230143900,71100,71100,71100,71100,2
|
|
20230707,145800,230001700,71100,71100,71100,71100,0
|
|
20230707,145700,230001700,71100,71100,71100,71100,1
|
|
20230707,145600,229930600,71100,71100,71100,71000,24
|
|
20230707,145500,228226200,71100,71200,71200,71100,92
|
|
20230707,145400,221684900,71300,71300,71300,71300,0
|
|
20230707,145300,221684900,71300,71300,71300,71200,3
|
|
20230707,145200,221471100,71200,71200,71200,71200,1
|
|
20230707,145100,221399900,71100,71300,71300,71100,3
|
|
20230707,145000,221186300,71300,71200,71300,71200,2
|
|
20230707,144900,221043800,71300,71300,71300,71300,1
|
|
20230707,144800,220972500,71300,71300,71300,71300,0
|
|
20230707,144700,220972500,71300,71300,71300,71200,4
|
|
20230707,144600,220687400,71200,71200,71200,71200,0
|
|
20230707,144500,220687400,71200,71200,71200,71200,1
|
|
20230707,144400,220616200,71300,71300,71300,71300,2
|
|
20230707,144300,220473600,71300,71300,71300,71300,2
|
|
20230707,144200,220331000,71200,71200,71200,71200,1
|
|
20230707,144100,220259800,71300,71200,71300,71100,32
|
|
20230707,144000,217984200,71200,71200,71200,71200,1
|
|
20230707,143900,217913000,71300,71300,71300,71300,0
|
|
20230707,143800,217913000,71300,71200,71300,71200,4
|
|
20230707,143700,217628100,71300,71300,71300,71300,1
|
|
20230707,143600,217556800,71300,71300,71300,71300,0
|
|
20230707,143500,217556800,71300,71300,71300,71200,3
|
|
20230707,143400,217343000,71300,71300,71300,71300,2
|
|
20230707,143300,217200400,71300,71300,71300,71300,0
|
|
20230707,143200,217200400,71300,71300,71300,71300,3
|
|
20230707,143100,216986500,71300,71300,71300,71300,2
|
|
20230707,143000,216843900,71300,71300,71300,71300,2
|
|
20230707,142900,216701300,71300,71300,71300,71300,3
|
|
20230707,142800,216487400,71300,71300,71300,71300,1
|
|
20230707,142700,216416100,71300,71300,71300,71300,0
|
|
20230707,142600,216416100,71300,71300,71300,71300,1
|
|
20230707,142500,216344800,71200,71100,71200,71100,3
|
|
20230707,142400,216131300,71200,71200,71200,71200,1
|
|
20230707,142300,216060100,71300,71300,71300,71300,4
|
|
20230707,142200,215774900,71100,71100,71100,71100,12
|
|
20230707,142100,214921700,71200,71300,71300,71200,2
|
|
20230707,142000,214779200,71300,71300,71300,71300,2
|
|
20230707,141900,214636600,71200,71200,71200,71200,3
|
|
20230707,141800,214423000,71300,71300,71300,71300,0
|
|
20230707,141700,214423000,71300,71300,71300,71300,2
|
|
20230707,141600,214280400,71300,71300,71300,71300,2
|
|
20230707,141500,214137800,71300,71300,71300,71300,0
|
|
20230707,141400,214137800,71300,71300,71300,71300,3
|
|
20230707,141300,213923900,71300,71300,71300,71300,0
|
|
20230707,141200,213923900,71300,71300,71300,71300,1
|
|
20230707,141100,213852600,71200,71300,71300,71200,3
|
|
20230707,141000,213638900,71300,71300,71300,71300,4
|
|
20230707,140900,213353700,71300,71300,71300,71300,0
|
|
20230707,140800,213353700,71300,71300,71300,71300,12
|
|
20230707,140700,212498100,71300,71300,71300,71300,2
|
|
20230707,140600,212355500,71300,71300,71300,71300,0
|
|
20230707,140500,212355500,71300,71300,71300,71300,2
|
|
20230707,140400,212212900,71300,71300,71300,71300,2
|
|
20230707,140300,212070300,71300,71300,71300,71300,0
|
|
20230707,140200,212070300,71300,71300,71300,71300,1
|
|
20230707,140100,211999000,71300,71300,71300,71300,3
|
|
20230707,140000,211785100,71300,71300,71300,71300,0
|
|
20230707,135900,211785100,71300,71300,71300,71300,1
|
|
20230707,135800,211713800,71100,71400,71400,71100,142
|
|
20230707,135700,201616700,71400,71400,71400,71400,1
|
|
20230707,135600,201545300,71400,71400,71400,71400,1
|
|
20230707,135500,201473900,71400,71300,71400,71300,2
|
|
20230707,135400,201331200,71400,71400,71400,71400,0
|
|
20230707,135300,201331200,71400,71400,71400,71400,2
|
|
20230707,135200,201188400,71400,71400,71400,71400,2
|
|
20230707,135100,201045600,71400,71400,71400,71400,0
|
|
20230707,135000,201045600,71400,71400,71400,71400,2
|
|
20230707,134900,200902800,71400,71400,71400,71400,2
|
|
20230707,134800,200760000,71400,71400,71400,71400,2
|
|
20230707,134700,200617200,71400,71400,71400,71400,1
|
|
20230707,134600,200545800,71300,71300,71300,71300,1
|
|
20230707,134500,200474500,71200,71300,71300,71200,2
|
|
20230707,134400,200332000,71400,71400,71400,71400,2
|
|
20230707,134300,200189200,71200,71200,71200,71200,0
|
|
20230707,134200,200189200,71200,71400,71400,71200,7
|
|
20230707,134100,199690500,71400,71400,71400,71400,1
|
|
20230707,134000,199619100,71400,71400,71400,71400,3
|
|
20230707,133900,199404900,71400,71400,71400,71400,5
|
|
20230707,133800,199047900,71400,71400,71400,71400,1
|
|
20230707,133700,198976500,71400,71400,71400,71400,2
|
|
20230707,133600,198833700,71400,71400,71400,71400,0
|
|
20230707,133500,198833700,71400,71400,71400,71400,2
|
|
20230707,133400,198690900,71400,71400,71400,71400,2
|
|
20230707,133300,198548100,71400,71400,71400,71400,0
|
|
20230707,133200,198548100,71400,71400,71400,71400,1
|
|
20230707,133100,198476700,71300,71400,71400,71300,3
|
|
20230707,133000,198262600,71400,71400,71400,71400,0
|
|
20230707,132900,198262600,71400,71400,71400,71400,2
|
|
20230707,132800,198119800,71400,71400,71400,71400,1
|
|
20230707,132700,198048400,71400,71400,71400,71400,0
|
|
20230707,132600,198048400,71400,71400,71400,71400,1
|
|
20230707,132500,197977000,71200,71400,71400,71200,18
|
|
20230707,132400,196695100,71400,71400,71400,71300,3
|
|
20230707,132300,196481000,71400,71400,71400,71400,1
|
|
20230707,132200,196409600,71400,71400,71400,71400,1
|
|
20230707,132100,196338200,71400,71400,71400,71400,1
|
|
20230707,132000,196266800,71400,71400,71400,71400,2
|
|
20230707,131900,196124000,71400,71400,71400,71400,1
|
|
20230707,131800,196052600,71300,71400,71400,71300,2
|
|
20230707,131700,195909900,71500,71500,71500,71500,7
|
|
20230707,131600,195409400,71400,71400,71400,71400,30
|
|
20230707,131500,193267400,71400,71400,71400,71400,2
|
|
20230707,131400,193124600,71400,71400,71400,71400,1
|
|
20230707,131300,193053200,71400,71400,71400,71400,0
|
|
20230707,131200,193053200,71400,71400,71400,71400,2
|
|
20230707,131100,192910400,71400,71400,71400,71400,2
|
|
20230707,131000,192767600,71300,71300,71300,71300,0
|
|
20230707,130900,192767600,71300,71300,71300,71300,2
|
|
20230707,130800,192625000,71300,71300,71300,71300,1
|
|
20230707,130700,192553700,71300,71300,71300,71300,1
|
|
20230707,130600,192482400,71200,71200,71200,71200,1
|
|
20230707,130500,192411200,71200,71300,71300,71200,2
|
|
20230707,130400,192268700,71300,71300,71300,71300,1
|
|
20230707,130300,192197400,71300,71300,71300,71300,3
|
|
20230707,130200,191983500,71300,71300,71300,71300,1
|
|
20230707,130100,191912200,71300,71300,71300,71300,1
|
|
20230707,130000,191840900,71300,71300,71300,71300,2
|
|
20230707,125900,191698300,71300,71300,71300,71300,1
|
|
20230707,125800,191627000,71200,71200,71200,71200,0
|
|
20230707,125700,191627000,71200,71200,71200,71200,2
|
|
20230707,125600,191484600,71200,71200,71200,71200,1
|
|
20230707,125500,191413400,71200,71200,71200,71200,0
|
|
20230707,125400,191413400,71200,71200,71200,71200,3
|
|
20230707,125300,191199800,71100,71100,71100,71100,1
|
|
20230707,125200,191128700,71200,71100,71200,71100,3
|
|
20230707,125100,190915200,71200,71200,71200,71200,2
|
|
20230707,125000,190772800,71200,71200,71200,71200,0
|
|
20230707,124900,190772800,71200,71200,71200,71200,1
|
|
20230707,124800,190701600,71200,71200,71200,71200,3
|
|
20230707,124700,190488000,71200,71200,71200,71200,0
|
|
20230707,124600,190488000,71200,71200,71200,71200,1
|
|
20230707,124500,190416800,71200,71200,71200,71200,3
|
|
20230707,124400,190203200,71100,71100,71100,71100,11
|
|
20230707,124300,189421100,71200,71200,71200,71200,2
|
|
20230707,124200,189278700,71200,71200,71200,71200,2
|
|
20230707,124100,189136300,71200,71200,71200,71200,0
|
|
20230707,124000,189136300,71200,71200,71200,71200,2
|
|
20230707,123900,188993900,71200,71100,71200,71100,5
|
|
20230707,123800,188638100,71100,71200,71200,71100,14
|
|
20230707,123700,187642600,71300,71300,71300,71300,2
|
|
20230707,123600,187500000,71300,71200,71300,71200,4
|
|
20230707,123500,187215100,71300,71300,71300,71300,1
|
|
20230707,123400,187143800,71300,71300,71300,71300,1
|
|
20230707,123300,187072500,71300,71300,71300,71300,2
|
|
20230707,123200,186929900,71300,71300,71300,71300,0
|
|
20230707,123100,186929900,71300,71300,71300,71300,1
|
|
20230707,123000,186858600,71300,71300,71300,71300,3
|
|
20230707,122900,186644700,71300,71300,71300,71300,2
|
|
20230707,122800,186502100,71300,71300,71300,71300,2
|
|
20230707,122700,186359500,71300,71300,71300,71300,2
|
|
20230707,122600,186216900,71300,71300,71300,71300,7
|
|
20230707,122500,185717800,71300,71200,71300,71200,2
|
|
20230707,122400,185575300,71300,71300,71300,71300,2
|
|
20230707,122300,185432700,71300,71300,71300,71300,0
|
|
20230707,122200,185432700,71300,71300,71300,71300,2
|
|
20230707,122100,185290100,71300,71300,71300,71300,2
|
|
20230707,122000,185147500,71300,71300,71300,71300,2
|
|
20230707,121900,185004900,71300,71300,71300,71300,1
|
|
20230707,121800,184933600,71300,71300,71300,71300,1
|
|
20230707,121700,184862300,71300,71300,71300,71300,2
|
|
20230707,121600,184719700,71300,71200,71300,71200,2
|
|
20230707,121500,184577200,71200,71200,71200,71200,1
|
|
20230707,121400,184506000,71000,71000,71000,71000,14
|
|
20230707,121300,183512000,71200,71100,71200,71100,2
|
|
20230707,121200,183369700,71100,71300,71300,71100,8
|
|
20230707,121100,182800600,71300,71300,71300,71300,0
|
|
20230707,121000,182800600,71300,71100,71300,71100,9
|
|
20230707,120900,182160500,71200,71300,71300,71200,2
|
|
20230707,120800,182018000,71200,71200,71200,71200,2
|
|
20230707,120700,181875600,71300,71300,71300,71300,2
|
|
20230707,120600,181733000,71300,71300,71300,71300,1
|
|
20230707,120500,181661700,71300,71300,71300,71300,1
|
|
20230707,120400,181590400,71300,71300,71300,71300,2
|
|
20230707,120300,181447800,71300,71300,71300,71300,1
|
|
20230707,120200,181376500,71300,71200,71300,71200,5
|
|
20230707,120100,181020400,71200,71200,71200,71200,1
|
|
20230707,120000,180949200,71200,71200,71200,71200,1
|
|
20230707,115900,180878000,71200,71100,71200,71100,3
|
|
20230707,115800,180664600,71200,71200,71200,71200,2
|
|
20230707,115700,180522200,71100,71100,71100,71100,41
|
|
20230707,115600,177607100,71200,71200,71200,71200,8
|
|
20230707,115500,177037500,71200,71100,71200,71100,2
|
|
20230707,115400,176895200,71200,71200,71200,71200,1
|
|
20230707,115300,176824000,71000,71200,71200,71000,34
|
|
20230707,115200,174407100,71100,71200,71200,71100,12
|
|
20230707,115100,173553800,71200,71200,71200,71200,0
|
|
20230707,115000,173553800,71200,71200,71200,71200,2
|
|
20230707,114900,173411400,71200,71200,71200,71200,2
|
|
20230707,114800,173269000,71200,71200,71200,71200,0
|
|
20230707,114700,173269000,71200,71200,71200,71100,15
|
|
20230707,114600,172202200,71200,71100,71200,71100,3
|
|
20230707,114500,171988800,71100,71200,71200,71100,2
|
|
20230707,114400,171846500,71200,71200,71200,71200,2
|
|
20230707,114300,171704100,71200,71200,71200,71200,2
|
|
20230707,114200,171561700,71100,71100,71100,71100,12
|
|
20230707,114100,170708500,71200,71200,71200,71200,3
|
|
20230707,114000,170494900,71200,71200,71200,71200,1
|
|
20230707,113900,170423700,71200,71200,71200,71200,0
|
|
20230707,113800,170423700,71200,71200,71200,71200,2
|
|
20230707,113700,170281300,71000,71100,71200,71000,15
|
|
20230707,113600,169216000,71100,71100,71100,71100,2
|
|
20230707,113500,169073800,71200,71200,71200,71200,1
|
|
20230707,113400,169002600,71000,71200,71200,71000,3
|
|
20230707,113300,168789400,71100,71100,71100,71100,0
|
|
20230707,113200,168789400,71100,71200,71200,71100,15
|
|
20230707,113100,167722600,71200,71200,71200,71200,1
|
|
20230707,113000,167651400,71200,71200,71200,71200,1
|
|
20230707,112900,167580200,71200,71200,71200,71200,2
|
|
20230707,112800,167437800,71200,71200,71200,71200,1
|
|
20230707,112700,167366600,71200,71200,71200,71200,0
|
|
20230707,112600,167366600,71200,71200,71200,71200,3
|
|
20230707,112500,167153000,71100,71100,71100,71100,17
|
|
20230707,112400,165944300,71100,71100,71100,71100,0
|
|
20230707,112300,165944300,71100,71100,71100,71100,0
|
|
20230707,112200,165944300,71100,71100,71100,71100,0
|
|
20230707,112100,165944300,71100,71100,71100,71100,0
|
|
20230707,112000,165944300,71100,71100,71100,71100,0
|
|
20230707,111900,165944300,71100,71100,71100,71100,64
|
|
20230707,111800,161393900,71100,71100,71100,71100,0
|
|
20230707,111700,161393900,71100,71100,71100,71100,20
|
|
20230707,111600,159971900,71300,71300,71300,71300,1
|
|
20230707,111500,159900600,71300,71300,71300,71300,0
|
|
20230707,111400,159900600,71300,71300,71300,71300,0
|
|
20230707,111300,159900600,71300,71300,71300,71300,0
|
|
20230707,111200,159900600,71300,71300,71300,71300,0
|
|
20230707,111100,159900600,71300,71300,71300,71300,0
|
|
20230707,111000,159900600,71300,71300,71300,71300,0
|
|
20230707,110900,159900600,71300,71300,71300,71300,0
|
|
20230707,110800,159900600,71300,71300,71300,71300,1
|
|
20230707,110700,159829300,71300,71300,71300,71300,0
|
|
20230707,110600,159829300,71300,71100,71300,71100,16
|
|
20230707,110500,158690200,71400,71400,71400,71400,0
|
|
20230707,110400,158690200,71400,71400,71400,71400,0
|
|
20230707,110300,158690200,71400,71400,71400,71400,1
|
|
20230707,110200,158618800,71100,71100,71100,71100,0
|
|
20230707,110100,158618800,71100,71100,71100,71100,1
|
|
20230707,110000,158547700,71400,71400,71400,71400,0
|
|
20230707,105900,158547700,71400,71400,71400,71400,0
|
|
20230707,105800,158547700,71400,71300,71400,71300,2
|
|
20230707,105700,158405000,71200,71200,71200,71200,0
|
|
20230707,105600,158405000,71200,71300,71500,71200,219
|
|
20230707,105500,142784000,71200,71200,71200,71200,1
|
|
20230707,105400,142712800,71300,71600,71900,71300,810
|
|
20230707,105300,84882200,71900,71600,71900,71600,9
|
|
20230707,105200,84237500,72000,72000,72000,72000,0
|
|
20230707,105100,84237500,72000,72000,72000,72000,0
|
|
20230707,105000,84237500,72000,72000,72000,72000,0
|
|
20230707,104900,84237500,72000,72000,72000,72000,0
|
|
20230707,104800,84237500,72000,72000,72000,72000,1
|
|
20230707,104700,84165500,71700,71700,71700,71700,19
|
|
20230707,104600,82803200,72100,72100,72100,72100,0
|
|
20230707,104500,82803200,72100,72100,72100,72100,0
|
|
20230707,104400,82803200,72100,72100,72100,72100,0
|
|
20230707,104300,82803200,72100,72100,72100,72100,0
|
|
20230707,104200,82803200,72100,71700,72100,71700,19
|
|
20230707,104100,81440500,72100,72100,72100,72100,0
|
|
20230707,104000,81440500,72100,71600,72100,71600,8
|
|
20230707,103900,80867100,71500,71700,71800,71500,5
|
|
20230707,103800,80509000,71600,71600,71600,71600,0
|
|
20230707,103700,80509000,71600,71600,71600,71600,2
|
|
20230707,103600,80365800,71700,71700,71700,71700,73
|
|
20230707,103500,75131700,71800,71800,71800,71800,0
|
|
20230707,103400,75131700,71800,71800,71800,71800,0
|
|
20230707,103300,75131700,71800,71800,71800,71800,0
|
|
20230707,103200,75131700,71800,71800,71800,71800,1
|
|
20230707,103100,75059900,71500,71500,71500,71500,16
|
|
20230707,103000,73915900,71900,71900,71900,71900,0
|
|
20230707,102900,73915900,71900,71900,71900,71900,0
|
|
20230707,102800,73915900,71900,71900,71900,71900,0
|
|
20230707,102700,73915900,71900,71900,71900,71900,0
|
|
20230707,102600,73915900,71900,71800,71900,71800,2
|
|
20230707,102500,73772200,71500,71900,71900,71500,34
|
|
20230707,102400,71336600,72000,72000,72000,72000,1
|
|
20230707,102300,71264600,72000,72000,72000,72000,1
|
|
20230707,102200,71192600,71900,71900,71900,71900,0
|
|
20230707,102100,71192600,71900,71600,71900,71600,438
|
|
20230707,102000,39809100,71800,71800,71800,71800,0
|
|
20230707,101900,39809100,71800,71800,71800,71800,10
|
|
20230707,101800,39091100,71900,71900,71900,71900,54
|
|
20230707,101700,35208500,72300,71600,72300,71600,153
|
|
20230707,101600,24250000,71600,71600,71600,71600,0
|
|
20230707,101500,24250000,71600,71600,71600,71600,7
|
|
20230707,101400,23748800,71700,71700,71700,71700,0
|
|
20230707,101300,23748800,71700,71800,71800,71700,7
|
|
20230707,101200,23246300,72000,72000,72000,72000,0
|
|
20230707,101100,23246300,72000,72000,72000,72000,0
|
|
20230707,101000,23246300,72000,72000,72000,72000,0
|
|
20230707,100900,23246300,72000,72000,72000,72000,66
|
|
20230707,100800,18494300,72100,72200,72300,72100,100
|
|
20230707,100700,11283600,72000,71900,72000,71900,2
|
|
20230707,100600,11139700,71900,71900,71900,71900,0
|
|
20230707,100500,11139700,71900,71900,71900,71900,0
|
|
20230707,100400,11139700,71900,71900,71900,71900,0
|
|
20230707,100300,11139700,71900,71900,71900,71900,0
|
|
20230707,100200,11139700,71900,71900,71900,71900,0
|
|
20230707,100100,11139700,71900,71900,71900,71900,1
|
|
20230707,100000,11067800,71800,71800,71800,71800,1
|
|
20230707,095900,10996000,72100,72100,72100,72100,0
|
|
20230707,095800,10996000,72100,72100,72100,72100,0
|
|
20230707,095700,10996000,72100,72100,72100,72100,0
|
|
20230707,095600,10996000,72100,72100,72100,72100,0
|
|
20230707,095500,10996000,72100,72100,72100,72100,0
|
|
20230707,095400,10996000,72100,72100,72100,72100,0
|
|
20230707,095300,10996000,72100,72100,72100,72100,1
|
|
20230707,095200,10923900,71600,71600,71600,71600,0
|
|
20230707,095100,10923900,71600,71600,71600,71600,0
|
|
20230707,095000,10923900,71600,71600,71600,71600,7
|
|
20230707,094900,10422700,71600,71600,71600,71600,6
|
|
20230707,094800,9993100,71600,71600,71600,71600,0
|
|
20230707,094700,9993100,71600,71600,71600,71600,0
|
|
20230707,094600,9993100,71600,71600,71600,71600,0
|
|
20230707,094500,9993100,71600,71600,71600,71600,0
|
|
20230707,094400,9993100,71600,71600,71600,71600,0
|
|
20230707,094300,9993100,71600,71600,71600,71600,1
|
|
20230707,094200,9921500,71500,71500,71500,71500,0
|
|
20230707,094100,9921500,71500,71500,71500,71500,0
|
|
20230707,094000,9921500,71500,71500,71500,71500,11
|
|
20230707,093900,9135000,71500,71500,71500,71500,4
|
|
20230707,093800,8849000,71600,71600,71600,71600,0
|
|
20230707,093700,8849000,71600,71600,71600,71600,2
|
|
20230707,093600,8705800,71600,71600,71600,71600,2
|
|
20230707,093500,8562600,71500,71500,71500,71500,0
|
|
20230707,093400,8562600,71500,71500,71500,71500,3
|
|
20230707,093300,8348100,71500,71500,71500,71500,0
|
|
20230707,093200,8348100,71500,71500,71500,71500,10
|
|
20230707,093100,7633100,71600,71700,71700,71600,8
|
|
20230707,093000,7060100,71700,71900,71900,71700,46
|
|
20230707,092900,3756600,72000,72000,72000,72000,0
|
|
20230707,092800,3756600,72000,72000,72000,72000,0
|
|
20230707,092700,3756600,72000,72000,72000,72000,0
|
|
20230707,092600,3756600,72000,72000,72000,72000,0
|
|
20230707,092500,3756600,72000,72000,72000,72000,0
|
|
20230707,092400,3756600,72000,72000,72000,72000,0
|
|
20230707,092300,3756600,72000,72000,72000,72000,0
|
|
20230707,092200,3756600,72000,72000,72000,72000,0
|
|
20230707,092100,3756600,72000,72000,72000,72000,0
|
|
20230707,092000,3756600,72000,72000,72000,72000,0
|
|
20230707,091900,3756600,72000,72000,72000,72000,0
|
|
20230707,091800,3756600,72000,72000,72000,72000,0
|
|
20230707,091700,3756600,72000,72000,72000,72000,0
|
|
20230707,091600,3756600,72000,72000,72000,72000,0
|
|
20230707,091500,3756600,72000,72000,72000,72000,0
|
|
20230707,091400,3756600,72000,72000,72000,72000,10
|
|
20230707,091300,3036600,72200,72200,72200,72200,3
|
|
20230707,091200,2820000,72200,72200,72200,72200,0
|
|
20230707,091100,2820000,72200,72200,72200,72200,0
|
|
20230707,091000,2820000,72200,72200,72200,72200,0
|
|
20230707,090900,2820000,72200,72200,72200,72200,0
|
|
20230707,090800,2820000,72200,72200,72200,72200,0
|
|
20230707,090700,2820000,72200,72200,72200,72200,1
|
|
20230707,090600,2747800,72200,72200,72200,72200,0
|
|
20230707,090500,2747800,72200,72200,72200,72200,1
|
|
20230707,090400,2675600,72200,72200,72200,72200,0
|
|
20230707,090300,2675600,72200,72200,72200,72200,22
|
|
20230707,090200,1087200,72500,72500,72500,72500,0
|
|
20230707,090100,1087200,72500,72500,72500,72500,0
|
|
20230707,090000,1087200,72500,72200,72500,72200,15
|