573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,183000,919366000,71300,71300,71300,71300,154
|
|
20230713,182900,919366000,71300,71300,71300,71300,0
|
|
20230713,182800,919366000,71300,71300,71300,71300,0
|
|
20230713,182700,919366000,71300,71300,71300,71300,0
|
|
20230713,182600,919366000,71300,71300,71300,71300,0
|
|
20230713,182500,919366000,71300,71300,71300,71300,0
|
|
20230713,182400,919366000,71300,71300,71300,71300,0
|
|
20230713,182300,919366000,71300,71300,71300,71300,0
|
|
20230713,182200,919366000,71300,71300,71300,71300,0
|
|
20230713,182100,919366000,71300,71300,71300,71300,0
|
|
20230713,182000,919366000,71300,71300,71300,71300,0
|
|
20230713,181900,919366000,71300,71300,71300,71300,0
|
|
20230713,181800,919366000,71300,71300,71300,71300,0
|
|
20230713,181700,919366000,71300,71300,71300,71300,0
|
|
20230713,181600,919366000,71300,71300,71300,71300,0
|
|
20230713,181500,919366000,71300,71300,71300,71300,0
|
|
20230713,181400,919366000,71300,71300,71300,71300,0
|
|
20230713,181300,919366000,71300,71300,71300,71300,0
|
|
20230713,181200,919366000,71300,71300,71300,71300,0
|
|
20230713,181100,919366000,71300,71300,71300,71300,0
|
|
20230713,181000,919366000,71300,71300,71300,71300,0
|
|
20230713,180900,919366000,71300,71300,71300,71300,0
|
|
20230713,180800,919366000,71300,71300,71300,71300,0
|
|
20230713,180700,919366000,71300,71300,71300,71300,0
|
|
20230713,180600,919366000,71300,71300,71300,71300,0
|
|
20230713,180500,919366000,71300,71300,71300,71300,0
|
|
20230713,180400,919366000,71300,71300,71300,71300,0
|
|
20230713,180300,919366000,71300,71300,71300,71300,0
|
|
20230713,180200,919366000,71300,71300,71300,71300,0
|
|
20230713,180100,919366000,71300,71300,71300,71300,0
|
|
20230713,180000,919366000,71300,71300,71300,71300,154
|
|
20230713,175900,919366000,71300,71300,71300,71300,0
|
|
20230713,175800,919366000,71300,71300,71300,71300,0
|
|
20230713,175700,919366000,71300,71300,71300,71300,0
|
|
20230713,175600,919366000,71300,71300,71300,71300,0
|
|
20230713,175500,919366000,71300,71300,71300,71300,0
|
|
20230713,175400,919366000,71300,71300,71300,71300,0
|
|
20230713,175300,919366000,71300,71300,71300,71300,0
|
|
20230713,175200,919366000,71300,71300,71300,71300,0
|
|
20230713,175100,919366000,71300,71300,71300,71300,0
|
|
20230713,175000,919366000,71300,71300,71300,71300,0
|
|
20230713,174900,919366000,71300,71300,71300,71300,0
|
|
20230713,174800,919366000,71300,71300,71300,71300,0
|
|
20230713,174700,919366000,71300,71300,71300,71300,0
|
|
20230713,174600,919366000,71300,71300,71300,71300,0
|
|
20230713,174500,919366000,71300,71300,71300,71300,0
|
|
20230713,174400,919366000,71300,71300,71300,71300,0
|
|
20230713,174300,919366000,71300,71300,71300,71300,0
|
|
20230713,174200,919366000,71300,71300,71300,71300,0
|
|
20230713,174100,919366000,71300,71300,71300,71300,0
|
|
20230713,174000,919366000,71300,71300,71300,71300,0
|
|
20230713,173900,919366000,71300,71300,71300,71300,0
|
|
20230713,173800,919366000,71300,71300,71300,71300,0
|
|
20230713,173700,919366000,71300,71300,71300,71300,0
|
|
20230713,173600,919366000,71300,71300,71300,71300,0
|
|
20230713,173500,919366000,71300,71300,71300,71300,0
|
|
20230713,173400,919366000,71300,71300,71300,71300,0
|
|
20230713,173300,919366000,71300,71300,71300,71300,0
|
|
20230713,173200,919366000,71300,71300,71300,71300,0
|
|
20230713,173100,919366000,71300,71300,71300,71300,0
|
|
20230713,173000,919366000,71300,71300,71300,71300,154
|
|
20230713,172900,919366000,71300,71300,71300,71300,0
|
|
20230713,172800,919366000,71300,71300,71300,71300,0
|
|
20230713,172700,919366000,71300,71300,71300,71300,0
|
|
20230713,172600,919366000,71300,71300,71300,71300,0
|
|
20230713,172500,919366000,71300,71300,71300,71300,0
|
|
20230713,172400,919366000,71300,71300,71300,71300,0
|
|
20230713,172300,919366000,71300,71300,71300,71300,0
|
|
20230713,172200,919366000,71300,71300,71300,71300,0
|
|
20230713,172100,919366000,71300,71300,71300,71300,0
|
|
20230713,172000,919366000,71300,71300,71300,71300,0
|
|
20230713,171900,919366000,71300,71300,71300,71300,0
|
|
20230713,171800,919366000,71300,71300,71300,71300,0
|
|
20230713,171700,919366000,71300,71300,71300,71300,0
|
|
20230713,171600,919366000,71300,71300,71300,71300,0
|
|
20230713,171500,919366000,71300,71300,71300,71300,0
|
|
20230713,171400,919366000,71300,71300,71300,71300,0
|
|
20230713,171300,919366000,71300,71300,71300,71300,0
|
|
20230713,171200,919366000,71300,71300,71300,71300,0
|
|
20230713,171100,919366000,71300,71300,71300,71300,0
|
|
20230713,171000,919366000,71300,71300,71300,71300,0
|
|
20230713,170900,919366000,71300,71300,71300,71300,0
|
|
20230713,170800,919366000,71300,71300,71300,71300,0
|
|
20230713,170700,919366000,71300,71300,71300,71300,0
|
|
20230713,170600,919366000,71300,71300,71300,71300,0
|
|
20230713,170500,919366000,71300,71300,71300,71300,0
|
|
20230713,170400,919366000,71300,71300,71300,71300,0
|
|
20230713,170300,919366000,71300,71300,71300,71300,0
|
|
20230713,170200,919366000,71300,71300,71300,71300,0
|
|
20230713,170100,919366000,71300,71300,71300,71300,0
|
|
20230713,170000,919366000,71300,71300,71300,71300,154
|
|
20230713,165900,919366000,71300,71300,71300,71300,0
|
|
20230713,165800,919366000,71300,71300,71300,71300,0
|
|
20230713,165700,919366000,71300,71300,71300,71300,0
|
|
20230713,165600,919366000,71300,71300,71300,71300,0
|
|
20230713,165500,919366000,71300,71300,71300,71300,0
|
|
20230713,165400,919366000,71300,71300,71300,71300,0
|
|
20230713,165300,919366000,71300,71300,71300,71300,0
|
|
20230713,165200,919366000,71300,71300,71300,71300,0
|
|
20230713,165100,919366000,71300,71300,71300,71300,0
|
|
20230713,165000,919366000,71300,71300,71300,71300,0
|
|
20230713,164900,919366000,71300,71300,71300,71300,0
|
|
20230713,164800,919366000,71300,71300,71300,71300,0
|
|
20230713,164700,919366000,71300,71300,71300,71300,0
|
|
20230713,164600,919366000,71300,71300,71300,71300,0
|
|
20230713,164500,919366000,71300,71300,71300,71300,0
|
|
20230713,164400,919366000,71300,71300,71300,71300,0
|
|
20230713,164300,919366000,71300,71300,71300,71300,0
|
|
20230713,164200,919366000,71300,71300,71300,71300,0
|
|
20230713,164100,919366000,71300,71300,71300,71300,0
|
|
20230713,164000,919366000,71300,71300,71300,71300,0
|
|
20230713,163900,919366000,71300,71300,71300,71300,0
|
|
20230713,163800,919366000,71300,71300,71300,71300,0
|
|
20230713,163700,919366000,71300,71300,71300,71300,0
|
|
20230713,163600,919366000,71300,71300,71300,71300,0
|
|
20230713,163500,919366000,71300,71300,71300,71300,0
|
|
20230713,163400,919366000,71300,71300,71300,71300,0
|
|
20230713,163300,919366000,71300,71300,71300,71300,0
|
|
20230713,163200,919366000,71300,71300,71300,71300,0
|
|
20230713,163100,919366000,71300,71300,71300,71300,0
|
|
20230713,163000,919366000,71300,71300,71300,71300,154
|
|
20230713,162900,919366000,71300,71300,71300,71300,0
|
|
20230713,162800,919366000,71300,71300,71300,71300,0
|
|
20230713,162700,919366000,71300,71300,71300,71300,0
|
|
20230713,162600,919366000,71300,71300,71300,71300,0
|
|
20230713,162500,919366000,71300,71300,71300,71300,0
|
|
20230713,162400,919366000,71300,71300,71300,71300,0
|
|
20230713,162300,919366000,71300,71300,71300,71300,0
|
|
20230713,162200,919366000,71300,71300,71300,71300,0
|
|
20230713,162100,919366000,71300,71300,71300,71300,0
|
|
20230713,162000,919366000,71300,71300,71300,71300,0
|
|
20230713,161900,919366000,71300,71300,71300,71300,0
|
|
20230713,161800,919366000,71300,71300,71300,71300,0
|
|
20230713,161700,919366000,71300,71300,71300,71300,0
|
|
20230713,161600,919366000,71300,71300,71300,71300,0
|
|
20230713,161500,919366000,71300,71300,71300,71300,0
|
|
20230713,161400,919366000,71300,71300,71300,71300,0
|
|
20230713,161300,919366000,71300,71300,71300,71300,0
|
|
20230713,161200,919366000,71300,71300,71300,71300,0
|
|
20230713,161100,919366000,71300,71300,71300,71300,0
|
|
20230713,161000,919366000,71300,71300,71300,71300,0
|
|
20230713,160900,919366000,71300,71300,71300,71300,0
|
|
20230713,160800,919366000,71300,71300,71300,71300,0
|
|
20230713,160700,919366000,71300,71300,71300,71300,0
|
|
20230713,160600,919366000,71300,71300,71300,71300,0
|
|
20230713,160500,919366000,71300,71300,71300,71300,0
|
|
20230713,160400,919366000,71300,71300,71300,71300,0
|
|
20230713,160300,919366000,71300,71300,71300,71300,0
|
|
20230713,160200,919366000,71300,71300,71300,71300,0
|
|
20230713,160100,919366000,71300,71300,71300,71300,0
|
|
20230713,160000,919366000,71300,71300,71300,71300,154
|
|
20230713,155900,919366000,71300,71300,71300,71300,0
|
|
20230713,155800,919366000,71300,71300,71300,71300,0
|
|
20230713,155700,919366000,71300,71300,71300,71300,0
|
|
20230713,155600,919366000,71300,71300,71300,71300,0
|
|
20230713,155500,919366000,71300,71300,71300,71300,0
|
|
20230713,155400,919366000,71300,71300,71300,71300,0
|
|
20230713,155300,919366000,71300,71300,71300,71300,0
|
|
20230713,155200,919366000,71300,71300,71300,71300,0
|
|
20230713,155100,919366000,71300,71300,71300,71300,0
|
|
20230713,155000,919366000,71300,71300,71300,71300,0
|
|
20230713,154900,919366000,71300,71300,71300,71300,0
|
|
20230713,154800,919366000,71300,71300,71300,71300,0
|
|
20230713,154700,919366000,71300,71300,71300,71300,0
|
|
20230713,154600,919366000,71300,71300,71300,71300,0
|
|
20230713,154500,919366000,71300,71300,71300,71300,0
|
|
20230713,154400,919366000,71300,71300,71300,71300,0
|
|
20230713,154300,919366000,71300,71300,71300,71300,0
|
|
20230713,154200,919366000,71300,71300,71300,71300,0
|
|
20230713,154100,919366000,71300,71300,71300,71300,0
|
|
20230713,154000,919366000,71300,71300,71300,71300,0
|
|
20230713,153900,919366000,71300,71300,71300,71300,0
|
|
20230713,153800,919366000,71300,71300,71300,71300,0
|
|
20230713,153700,919366000,71300,71300,71300,71300,0
|
|
20230713,153600,919366000,71300,71300,71300,71300,0
|
|
20230713,153500,919366000,71300,71300,71300,71300,0
|
|
20230713,153400,919366000,71300,71300,71300,71300,0
|
|
20230713,153300,919366000,71300,71300,71300,71300,0
|
|
20230713,153200,919366000,71300,71300,71300,71300,0
|
|
20230713,153100,919366000,71300,71300,71300,71300,0
|
|
20230713,153000,919366000,71300,71300,71300,71300,308
|
|
20230713,152900,908385800,72000,72000,72000,72000,0
|
|
20230713,152800,908385800,72000,72000,72000,72000,0
|
|
20230713,152700,908385800,72000,72000,72000,72000,0
|
|
20230713,152600,908385800,72000,72000,72000,72000,0
|
|
20230713,152500,908385800,72000,72000,72000,72000,0
|
|
20230713,152400,908385800,72000,72000,72000,72000,0
|
|
20230713,152300,908385800,72000,72000,72000,72000,0
|
|
20230713,152200,908385800,72000,72000,72000,72000,0
|
|
20230713,152100,908385800,72000,72000,72000,72000,0
|
|
20230713,152000,908385800,72000,72000,72000,72000,0
|
|
20230713,151900,908385800,72000,71900,72000,71300,18
|
|
20230713,151800,907097700,72000,72000,72000,72000,0
|
|
20230713,151700,907097700,72000,72000,72000,72000,1
|
|
20230713,151600,907025700,71900,71900,71900,71900,0
|
|
20230713,151500,907025700,71900,71900,71900,71900,0
|
|
20230713,151400,907025700,71900,72000,72000,71900,118
|
|
20230713,151300,898532200,72500,72500,72500,72500,0
|
|
20230713,151200,898532200,72500,72000,72500,72000,14
|
|
20230713,151100,897523700,72300,72300,72300,72300,1
|
|
20230713,151000,897451400,72000,72000,72000,72000,1
|
|
20230713,150900,897379400,72300,72300,72300,72300,0
|
|
20230713,150800,897379400,72300,72300,72300,72300,0
|
|
20230713,150700,897379400,72300,72300,72300,72300,0
|
|
20230713,150600,897379400,72300,72300,72300,72300,0
|
|
20230713,150500,897379400,72300,72200,72300,72100,49
|
|
20230713,150400,893845600,72200,72200,72200,72200,0
|
|
20230713,150300,893845600,72200,72200,72200,72200,1
|
|
20230713,150200,893773400,72200,72200,72200,72200,0
|
|
20230713,150100,893773400,72200,72200,72200,72200,7
|
|
20230713,150000,893268000,72400,72400,72400,72400,1
|
|
20230713,145900,893195600,72500,72500,72500,72500,162
|
|
20230713,145800,881450600,72500,72700,72700,72500,8
|
|
20230713,145700,880870400,72500,72500,72500,72500,0
|
|
20230713,145600,880870400,72500,72500,72500,72500,0
|
|
20230713,145500,880870400,72500,72500,72500,72500,0
|
|
20230713,145400,880870400,72500,72500,72500,72500,10
|
|
20230713,145300,880145400,72700,72700,72700,72700,1
|
|
20230713,145200,880072700,72500,72500,72500,72500,9
|
|
20230713,145100,879420200,72700,72700,72700,72700,0
|
|
20230713,145000,879420200,72700,72700,72700,72700,2
|
|
20230713,144900,879274800,72500,72500,72500,72500,0
|
|
20230713,144800,879274800,72500,72500,72500,72500,0
|
|
20230713,144700,879274800,72500,72700,72700,72500,7
|
|
20230713,144600,878766700,72700,72700,72700,72700,7
|
|
20230713,144500,878257800,72700,72600,72700,72600,407
|
|
20230713,144400,848709500,72700,72700,72700,72700,353
|
|
20230713,144300,823046400,72800,72800,72800,72800,0
|
|
20230713,144200,823046400,72800,72800,72800,72800,0
|
|
20230713,144100,823046400,72800,72800,72800,72800,1
|
|
20230713,144000,822973600,72700,72700,72700,72700,12
|
|
20230713,143900,822101200,72700,72800,72800,72700,11
|
|
20230713,143800,821301400,72800,72800,72800,72800,0
|
|
20230713,143700,821301400,72800,72800,72800,72800,0
|
|
20230713,143600,821301400,72800,72800,72800,72800,0
|
|
20230713,143500,821301400,72800,72800,72800,72800,0
|
|
20230713,143400,821301400,72800,72800,72800,72800,0
|
|
20230713,143300,821301400,72800,72800,72800,72800,10
|
|
20230713,143200,820573400,72700,72700,72700,72700,19
|
|
20230713,143100,819192100,72800,72800,72800,72800,0
|
|
20230713,143000,819192100,72800,72800,72800,72800,0
|
|
20230713,142900,819192100,72800,72800,72800,72800,1
|
|
20230713,142800,819119300,72700,72700,72700,72700,60
|
|
20230713,142700,814757300,72700,72700,72700,72700,0
|
|
20230713,142600,814757300,72700,72700,72700,72700,9
|
|
20230713,142500,814103000,72800,72800,72800,72800,0
|
|
20230713,142400,814103000,72800,72800,72800,72800,0
|
|
20230713,142300,814103000,72800,72800,72800,72800,0
|
|
20230713,142200,814103000,72800,72800,72800,72800,0
|
|
20230713,142100,814103000,72800,72800,72800,72800,10
|
|
20230713,142000,813375000,72700,72700,72700,72700,0
|
|
20230713,141900,813375000,72700,72700,72700,72700,0
|
|
20230713,141800,813375000,72700,72700,72700,72700,0
|
|
20230713,141700,813375000,72700,72700,72700,72700,0
|
|
20230713,141600,813375000,72700,72700,72700,72700,13
|
|
20230713,141500,812429900,72700,72700,72700,72700,0
|
|
20230713,141400,812429900,72700,72700,72700,72700,2671
|
|
20230713,141300,618248200,72800,72800,72800,72800,0
|
|
20230713,141200,618248200,72800,72800,72800,72800,14
|
|
20230713,141100,617229000,72800,72800,72800,72800,1
|
|
20230713,141000,617156200,72700,72700,72700,72700,0
|
|
20230713,140900,617156200,72700,72700,72700,72700,11
|
|
20230713,140800,616356500,72700,72700,72700,72700,0
|
|
20230713,140700,616356500,72700,72700,72700,72700,5
|
|
20230713,140600,615993000,72800,72800,72800,72800,0
|
|
20230713,140500,615993000,72800,72800,72800,72800,0
|
|
20230713,140400,615993000,72800,72800,72800,72800,1
|
|
20230713,140300,615920200,72800,72800,72800,72800,0
|
|
20230713,140200,615920200,72800,72800,72800,72800,0
|
|
20230713,140100,615920200,72800,72800,72800,72800,1
|
|
20230713,140000,615847400,72700,72700,72700,72700,12
|
|
20230713,135900,614975000,72800,72800,72800,72800,0
|
|
20230713,135800,614975000,72800,72800,72800,72800,1
|
|
20230713,135700,614902200,72700,72700,72700,72700,0
|
|
20230713,135600,614902200,72700,72700,72700,72700,0
|
|
20230713,135500,614902200,72700,72700,72700,72700,0
|
|
20230713,135400,614902200,72700,72700,72700,72700,51
|
|
20230713,135300,611194500,72700,72700,72700,72700,0
|
|
20230713,135200,611194500,72700,72700,72700,72700,0
|
|
20230713,135100,611194500,72700,72800,72800,72700,13
|
|
20230713,135000,610249300,72800,72800,72800,72800,0
|
|
20230713,134900,610249300,72800,72800,72800,72800,1
|
|
20230713,134800,610176500,72800,72800,72800,72800,0
|
|
20230713,134700,610176500,72800,72800,72800,72800,0
|
|
20230713,134600,610176500,72800,72800,72800,72800,1
|
|
20230713,134500,610103700,72700,72700,72700,72700,0
|
|
20230713,134400,610103700,72700,72700,72700,72700,0
|
|
20230713,134300,610103700,72700,72700,72700,72700,14
|
|
20230713,134200,609085900,72800,72800,72800,72800,0
|
|
20230713,134100,609085900,72800,72800,72800,72800,0
|
|
20230713,134000,609085900,72800,72800,72800,72800,0
|
|
20230713,133900,609085900,72800,72800,72800,72800,0
|
|
20230713,133800,609085900,72800,72800,72800,72800,0
|
|
20230713,133700,609085900,72800,72800,72800,72800,10
|
|
20230713,133600,608357900,72800,72800,72800,72800,1
|
|
20230713,133500,608285100,72700,72700,72700,72700,10
|
|
20230713,133400,607558100,72800,72800,72800,72800,0
|
|
20230713,133300,607558100,72800,72800,72800,72800,0
|
|
20230713,133200,607558100,72800,72800,72800,72800,0
|
|
20230713,133100,607558100,72800,72800,72800,72800,0
|
|
20230713,133000,607558100,72800,72800,72800,72800,0
|
|
20230713,132900,607558100,72800,72800,72800,72800,1
|
|
20230713,132800,607485300,72700,72700,72700,72700,0
|
|
20230713,132700,607485300,72700,72700,72700,72700,0
|
|
20230713,132600,607485300,72700,72700,72700,72700,13
|
|
20230713,132500,606540200,72800,72800,72800,72800,0
|
|
20230713,132400,606540200,72800,72800,72800,72800,0
|
|
20230713,132300,606540200,72800,72800,72800,72800,0
|
|
20230713,132200,606540200,72800,72800,72800,72800,0
|
|
20230713,132100,606540200,72800,72800,72800,72800,0
|
|
20230713,132000,606540200,72800,72800,72800,72800,0
|
|
20230713,131900,606540200,72800,72800,72800,72700,11
|
|
20230713,131800,605740300,72700,72700,72700,72700,222
|
|
20230713,131700,589600900,72800,72800,72800,72800,1
|
|
20230713,131600,589528100,72700,72700,72700,72700,0
|
|
20230713,131500,589528100,72700,72700,72700,72700,0
|
|
20230713,131400,589528100,72700,72700,72700,72700,0
|
|
20230713,131300,589528100,72700,72700,72700,72700,0
|
|
20230713,131200,589528100,72700,72700,72700,72700,9
|
|
20230713,131100,588873800,72800,72800,72800,72800,0
|
|
20230713,131000,588873800,72800,72800,72800,72800,0
|
|
20230713,130900,588873800,72800,72800,72800,72800,0
|
|
20230713,130800,588873800,72800,72800,72800,72800,0
|
|
20230713,130700,588873800,72800,72800,72800,72800,1
|
|
20230713,130600,588801000,72700,72700,72700,72700,0
|
|
20230713,130500,588801000,72700,72700,72700,72700,0
|
|
20230713,130400,588801000,72700,72700,72700,72700,9
|
|
20230713,130300,588146700,72800,72800,72800,72800,0
|
|
20230713,130200,588146700,72800,72800,72800,72800,0
|
|
20230713,130100,588146700,72800,72800,72800,72800,61
|
|
20230713,130000,583705900,72800,72800,72800,72800,0
|
|
20230713,125900,583705900,72800,72800,72800,72800,0
|
|
20230713,125800,583705900,72800,72800,72800,72800,332
|
|
20230713,125700,559536300,72700,72700,72700,72700,0
|
|
20230713,125600,559536300,72700,72700,72700,72700,0
|
|
20230713,125500,559536300,72700,72700,72700,72700,11
|
|
20230713,125400,558736600,72800,72800,72800,72800,1
|
|
20230713,125300,558663800,72800,72800,72800,72800,0
|
|
20230713,125200,558663800,72800,72800,72800,72800,0
|
|
20230713,125100,558663800,72800,72800,72800,72800,0
|
|
20230713,125000,558663800,72800,72800,72800,72800,0
|
|
20230713,124900,558663800,72800,72800,72800,72800,1
|
|
20230713,124800,558591000,72700,72700,72700,72700,0
|
|
20230713,124700,558591000,72700,72700,72700,72700,0
|
|
20230713,124600,558591000,72700,72700,72700,72700,0
|
|
20230713,124500,558591000,72700,72800,72800,72700,22
|
|
20230713,124400,556990500,72800,72800,72800,72800,0
|
|
20230713,124300,556990500,72800,72800,72800,72800,0
|
|
20230713,124200,556990500,72800,72800,72800,72800,0
|
|
20230713,124100,556990500,72800,72800,72800,72800,0
|
|
20230713,124000,556990500,72800,72800,72800,72800,0
|
|
20230713,123900,556990500,72800,72800,72800,72800,0
|
|
20230713,123800,556990500,72800,72800,72800,72800,20
|
|
20230713,123700,555534500,72700,72700,72700,72700,10
|
|
20230713,123600,554807500,72800,72800,72800,72800,0
|
|
20230713,123500,554807500,72800,72800,72800,72800,0
|
|
20230713,123400,554807500,72800,72800,72800,72800,0
|
|
20230713,123300,554807500,72800,72800,72800,72800,0
|
|
20230713,123200,554807500,72800,72800,72800,72800,0
|
|
20230713,123100,554807500,72800,72800,72800,72800,0
|
|
20230713,123000,554807500,72800,72800,72800,72800,1
|
|
20230713,122900,554734700,72700,72700,72700,72700,0
|
|
20230713,122800,554734700,72700,72700,72700,72700,10
|
|
20230713,122700,554007700,72800,72800,72800,72800,0
|
|
20230713,122600,554007700,72800,72800,72800,72800,1
|
|
20230713,122500,553934900,72700,72700,72700,72700,0
|
|
20230713,122400,553934900,72700,72700,72700,72700,8
|
|
20230713,122300,553353300,72700,72700,72700,72700,0
|
|
20230713,122200,553353300,72700,72700,72700,72700,4
|
|
20230713,122100,553062500,72700,72700,72700,72700,8
|
|
20230713,122000,552480900,72800,72800,72800,72800,0
|
|
20230713,121900,552480900,72800,72800,72800,72800,0
|
|
20230713,121800,552480900,72800,72800,72800,72800,0
|
|
20230713,121700,552480900,72800,72800,72800,72800,368
|
|
20230713,121600,525690500,72800,72800,72800,72800,1
|
|
20230713,121500,525617700,72700,72700,72700,72700,0
|
|
20230713,121400,525617700,72700,72700,72700,72700,0
|
|
20230713,121300,525617700,72700,72700,72700,72700,0
|
|
20230713,121200,525617700,72700,72700,72700,72700,0
|
|
20230713,121100,525617700,72700,72700,72700,72700,0
|
|
20230713,121000,525617700,72700,72700,72700,72700,0
|
|
20230713,120900,525617700,72700,72700,72700,72700,0
|
|
20230713,120800,525617700,72700,72700,72700,72700,0
|
|
20230713,120700,525617700,72700,72700,72700,72700,0
|
|
20230713,120600,525617700,72700,72700,72700,72700,0
|
|
20230713,120500,525617700,72700,72700,72700,72700,0
|
|
20230713,120400,525617700,72700,72700,72700,72700,0
|
|
20230713,120300,525617700,72700,72700,72700,72700,1
|
|
20230713,120200,525545000,72900,72900,72900,72900,0
|
|
20230713,120100,525545000,72900,72700,72900,72700,12
|
|
20230713,120000,524672400,72800,72800,72800,72800,465
|
|
20230713,115900,490820400,72800,72800,72800,72800,1
|
|
20230713,115800,490747600,72700,72700,72700,72700,0
|
|
20230713,115700,490747600,72700,72700,72700,72700,0
|
|
20230713,115600,490747600,72700,72700,72700,72700,0
|
|
20230713,115500,490747600,72700,72700,72700,72700,1
|
|
20230713,115400,490674900,72700,72700,72700,72700,0
|
|
20230713,115300,490674900,72700,72700,72700,72700,0
|
|
20230713,115200,490674900,72700,72700,72700,72700,48
|
|
20230713,115100,487185300,72800,72800,72800,72800,1
|
|
20230713,115000,487112500,72700,72700,72700,72700,0
|
|
20230713,114900,487112500,72700,72700,72700,72700,0
|
|
20230713,114800,487112500,72700,72700,72700,72700,0
|
|
20230713,114700,487112500,72700,72700,72700,72700,301
|
|
20230713,114600,465229800,72700,72700,72700,72700,0
|
|
20230713,114500,465229800,72700,72700,72700,72700,0
|
|
20230713,114400,465229800,72700,72700,72700,72700,100
|
|
20230713,114300,457959800,72700,72700,72700,72700,0
|
|
20230713,114200,457959800,72700,72700,72700,72700,11
|
|
20230713,114100,457160100,72800,72800,72800,72800,0
|
|
20230713,114000,457160100,72800,72800,72800,72800,0
|
|
20230713,113900,457160100,72800,72800,72800,72800,0
|
|
20230713,113800,457160100,72800,72800,72800,72800,50
|
|
20230713,113700,453520100,72800,72800,72800,72800,692
|
|
20230713,113600,403142500,72700,72700,72700,72700,10
|
|
20230713,113500,402415500,72600,72600,72600,72600,0
|
|
20230713,113400,402415500,72600,72600,72600,72600,0
|
|
20230713,113300,402415500,72600,72600,72600,72600,0
|
|
20230713,113200,402415500,72600,72600,72600,72600,1
|
|
20230713,113100,402342900,72600,72400,72600,72400,95
|
|
20230713,113000,395456400,72400,72400,72400,72400,0
|
|
20230713,112900,395456400,72400,72400,72400,72400,38
|
|
20230713,112800,392705200,72400,72400,72400,72400,0
|
|
20230713,112700,392705200,72400,72400,72400,72400,0
|
|
20230713,112600,392705200,72400,72400,72400,72400,12
|
|
20230713,112500,391836400,72600,72600,72600,72600,0
|
|
20230713,112400,391836400,72600,72600,72600,72600,0
|
|
20230713,112300,391836400,72600,72600,72600,72600,0
|
|
20230713,112200,391836400,72600,72600,72600,72600,0
|
|
20230713,112100,391836400,72600,72600,72600,72600,0
|
|
20230713,112000,391836400,72600,72600,72600,72600,0
|
|
20230713,111900,391836400,72600,72600,72600,72600,0
|
|
20230713,111800,391836400,72600,72600,72600,72600,0
|
|
20230713,111700,391836400,72600,72600,72600,72600,0
|
|
20230713,111600,391836400,72600,72600,72600,72600,9
|
|
20230713,111500,391183000,72600,72600,72600,72600,15
|
|
20230713,111400,390094000,72600,72600,72600,72600,20
|
|
20230713,111300,388642000,72600,72600,72600,72600,0
|
|
20230713,111200,388642000,72600,72600,72600,72600,8
|
|
20230713,111100,388061200,72800,72800,72800,72800,0
|
|
20230713,111000,388061200,72800,72800,72800,72800,0
|
|
20230713,110900,388061200,72800,72800,72800,72800,1
|
|
20230713,110800,387988400,72600,72600,72600,72600,27
|
|
20230713,110700,386028200,72600,72600,72600,72600,0
|
|
20230713,110600,386028200,72600,72800,72800,72600,24
|
|
20230713,110500,384282400,72700,72700,72700,72700,0
|
|
20230713,110400,384282400,72700,72700,72700,72700,0
|
|
20230713,110300,384282400,72700,72700,72700,72700,0
|
|
20230713,110200,384282400,72700,72600,72700,72600,67
|
|
20230713,110100,379418000,72600,72800,72800,72600,8
|
|
20230713,110000,378837000,72600,72600,72600,72600,1
|
|
20230713,105900,378764400,72600,72600,72600,72600,0
|
|
20230713,105800,378764400,72600,72600,72600,72600,0
|
|
20230713,105700,378764400,72600,72700,72700,72600,79
|
|
20230713,105600,373021800,72700,72700,72700,72700,0
|
|
20230713,105500,373021800,72700,72700,72700,72700,50
|
|
20230713,105400,369386800,72700,72600,72700,72600,57
|
|
20230713,105300,365243000,72600,72700,72700,72600,211
|
|
20230713,105200,349906900,72700,72700,72700,72700,10
|
|
20230713,105100,349179900,72700,72700,72700,72700,0
|
|
20230713,105000,349179900,72700,72700,72700,72700,0
|
|
20230713,104900,349179900,72700,72700,72700,72700,0
|
|
20230713,104800,349179900,72700,72700,72700,72700,0
|
|
20230713,104700,349179900,72700,72700,72700,72700,0
|
|
20230713,104600,349179900,72700,72700,72700,72700,0
|
|
20230713,104500,349179900,72700,72700,72700,72700,0
|
|
20230713,104400,349179900,72700,72500,72700,72500,56
|
|
20230713,104300,345119700,72500,72500,72500,72500,1
|
|
20230713,104200,345047200,72300,72300,72300,72300,0
|
|
20230713,104100,345047200,72300,72300,72300,72300,0
|
|
20230713,104000,345047200,72300,72300,72300,72300,13
|
|
20230713,103900,344107300,72500,72500,72500,72500,0
|
|
20230713,103800,344107300,72500,72500,72500,72500,0
|
|
20230713,103700,344107300,72500,72500,72500,72500,1
|
|
20230713,103600,344034800,72500,72500,72500,72500,0
|
|
20230713,103500,344034800,72500,72500,72500,72500,1
|
|
20230713,103400,343962300,72300,72300,72300,72300,0
|
|
20230713,103300,343962300,72300,72300,72300,72300,11
|
|
20230713,103200,343167000,72300,72300,72300,72300,0
|
|
20230713,103100,343167000,72300,72300,72300,72300,0
|
|
20230713,103000,343167000,72300,72300,72300,72300,0
|
|
20230713,102900,343167000,72300,72300,72300,72300,0
|
|
20230713,102800,343167000,72300,72300,72300,72300,0
|
|
20230713,102700,343167000,72300,72300,72300,72300,11
|
|
20230713,102600,342371700,72700,72700,72700,72700,0
|
|
20230713,102500,342371700,72700,72700,72700,72700,0
|
|
20230713,102400,342371700,72700,72700,72700,72700,1
|
|
20230713,102300,342299000,72300,72300,72300,72300,0
|
|
20230713,102200,342299000,72300,72300,72300,72300,8
|
|
20230713,102100,341720600,72300,72300,72300,72300,0
|
|
20230713,102000,341720600,72300,72300,72300,72300,0
|
|
20230713,101900,341720600,72300,72300,72300,72300,0
|
|
20230713,101800,341720600,72300,72300,72300,72300,9
|
|
20230713,101700,341069900,72300,72300,72300,72300,3
|
|
20230713,101600,340853000,72400,72400,72400,72400,0
|
|
20230713,101500,340853000,72400,72400,72400,72400,14
|
|
20230713,101400,339839400,72500,72300,72500,72300,704
|
|
20230713,101300,288801400,72500,72500,72500,72500,100
|
|
20230713,101200,281551400,72600,72600,72600,72600,145
|
|
20230713,101100,271024400,72600,72600,72600,72600,10
|
|
20230713,101000,270298400,72700,72700,72700,72700,0
|
|
20230713,100900,270298400,72700,73000,73000,72700,1632
|
|
20230713,100800,151164200,73000,73000,73000,73000,10
|
|
20230713,100700,150434200,73100,73100,73100,73100,0
|
|
20230713,100600,150434200,73100,73100,73100,73100,0
|
|
20230713,100500,150434200,73100,73100,73100,73100,0
|
|
20230713,100400,150434200,73100,73100,73100,73100,0
|
|
20230713,100300,150434200,73100,73100,73100,73100,0
|
|
20230713,100200,150434200,73100,73100,73100,73100,0
|
|
20230713,100100,150434200,73100,73100,73100,73100,3
|
|
20230713,100000,150214900,73200,73200,73200,73200,1
|
|
20230713,095900,150141700,73100,73100,73100,73100,1
|
|
20230713,095800,150068600,73300,73100,73300,73100,24
|
|
20230713,095700,148314000,73200,73300,73400,73200,17
|
|
20230713,095600,147068500,73300,73300,73300,73300,1
|
|
20230713,095500,146995200,73300,73300,73300,73300,0
|
|
20230713,095400,146995200,73300,73300,73300,73300,17
|
|
20230713,095300,145749100,73200,73100,73200,73100,146
|
|
20230713,095200,135074900,73100,73100,73100,73100,0
|
|
20230713,095100,135074900,73100,73100,73100,73100,0
|
|
20230713,095000,135074900,73100,73100,73100,73100,0
|
|
20230713,094900,135074900,73100,73100,73200,73100,183
|
|
20230713,094800,121686800,73200,73100,73200,73100,58
|
|
20230713,094700,117441400,73000,72700,73000,72700,374
|
|
20230713,094600,90189800,72600,72600,72600,72600,10
|
|
20230713,094500,89463800,72700,72300,72700,72300,373
|
|
20230713,094400,62408300,72500,72500,72500,72500,0
|
|
20230713,094300,62408300,72500,72500,72500,72500,0
|
|
20230713,094200,62408300,72500,72300,72500,72300,2
|
|
20230713,094100,62263500,72500,72500,72500,72500,1
|
|
20230713,094000,62191000,72600,72600,72600,72600,0
|
|
20230713,093900,62191000,72600,72600,72600,72600,0
|
|
20230713,093800,62191000,72600,72600,72600,72600,0
|
|
20230713,093700,62191000,72600,72600,72600,72600,0
|
|
20230713,093600,62191000,72600,72600,72600,72600,0
|
|
20230713,093500,62191000,72600,72600,72600,72600,0
|
|
20230713,093400,62191000,72600,72600,72600,72600,0
|
|
20230713,093300,62191000,72600,72600,72600,72600,0
|
|
20230713,093200,62191000,72600,72600,72600,72600,0
|
|
20230713,093100,62191000,72600,72600,72600,72600,0
|
|
20230713,093000,62191000,72600,72600,72600,72600,0
|
|
20230713,092900,62191000,72600,72600,72600,72600,0
|
|
20230713,092800,62191000,72600,72600,72600,72600,0
|
|
20230713,092700,62191000,72600,72600,72600,72600,0
|
|
20230713,092600,62191000,72600,72600,72600,72600,0
|
|
20230713,092500,62191000,72600,72400,72600,72400,4
|
|
20230713,092400,61901200,72700,72700,72700,72700,0
|
|
20230713,092300,61901200,72700,72700,72700,72700,0
|
|
20230713,092200,61901200,72700,72700,72700,72700,1
|
|
20230713,092100,61828500,72500,72500,72500,72500,0
|
|
20230713,092000,61828500,72500,72500,72500,72500,4
|
|
20230713,091900,61538500,72600,72600,72600,72600,0
|
|
20230713,091800,61538500,72600,72700,72700,72600,129
|
|
20230713,091700,52160600,72700,72700,72900,72700,141
|
|
20230713,091600,41896700,72500,72200,72500,72200,161
|
|
20230713,091500,30260300,72000,71900,72000,71800,24
|
|
20230713,091400,28534500,72000,71800,72000,71800,75
|
|
20230713,091300,23141500,71700,71400,71700,71400,122
|
|
20230713,091200,14409400,71400,71400,71400,71400,0
|
|
20230713,091100,14409400,71400,71400,71400,71400,0
|
|
20230713,091000,14409400,71400,71400,71400,71400,0
|
|
20230713,090900,14409400,71400,71300,71400,71300,87
|
|
20230713,090800,8205200,71300,71300,71300,71300,1
|
|
20230713,090700,8133900,71100,71200,71200,71100,50
|
|
20230713,090600,4575400,71200,71200,71200,71200,0
|
|
20230713,090500,4575400,71200,71200,71200,71200,0
|
|
20230713,090400,4575400,71200,71200,71200,71200,0
|
|
20230713,090300,4575400,71200,71200,71200,71200,2
|
|
20230713,090200,4433000,71500,71500,71500,71500,0
|
|
20230713,090100,4433000,71500,71500,71500,71500,0
|
|
20230713,090000,4433000,71500,71500,71500,71500,62
|