573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183000,1168438200,69000,69000,69000,69000,369
|
|
20230726,182900,1168438200,69000,69000,69000,69000,0
|
|
20230726,182800,1168438200,69000,69000,69000,69000,0
|
|
20230726,182700,1168438200,69000,69000,69000,69000,0
|
|
20230726,182600,1168438200,69000,69000,69000,69000,0
|
|
20230726,182500,1168438200,69000,69000,69000,69000,0
|
|
20230726,182400,1168438200,69000,69000,69000,69000,0
|
|
20230726,182300,1168438200,69000,69000,69000,69000,0
|
|
20230726,182200,1168438200,69000,69000,69000,69000,0
|
|
20230726,182100,1168438200,69000,69000,69000,69000,0
|
|
20230726,182000,1168438200,69000,69000,69000,69000,0
|
|
20230726,181900,1168438200,69000,69000,69000,69000,0
|
|
20230726,181800,1168438200,69000,69000,69000,69000,0
|
|
20230726,181700,1168438200,69000,69000,69000,69000,0
|
|
20230726,181600,1168438200,69000,69000,69000,69000,0
|
|
20230726,181500,1168438200,69000,69000,69000,69000,0
|
|
20230726,181400,1168438200,69000,69000,69000,69000,0
|
|
20230726,181300,1168438200,69000,69000,69000,69000,0
|
|
20230726,181200,1168438200,69000,69000,69000,69000,0
|
|
20230726,181100,1168438200,69000,69000,69000,69000,0
|
|
20230726,181000,1168438200,69000,69000,69000,69000,0
|
|
20230726,180900,1168438200,69000,69000,69000,69000,0
|
|
20230726,180800,1168438200,69000,69000,69000,69000,0
|
|
20230726,180700,1168438200,69000,69000,69000,69000,0
|
|
20230726,180600,1168438200,69000,69000,69000,69000,0
|
|
20230726,180500,1168438200,69000,69000,69000,69000,0
|
|
20230726,180400,1168438200,69000,69000,69000,69000,0
|
|
20230726,180300,1168438200,69000,69000,69000,69000,0
|
|
20230726,180200,1168438200,69000,69000,69000,69000,0
|
|
20230726,180100,1168438200,69000,69000,69000,69000,0
|
|
20230726,180000,1168438200,69000,69000,69000,69000,369
|
|
20230726,175900,1168438200,69000,69000,69000,69000,0
|
|
20230726,175800,1168438200,69000,69000,69000,69000,0
|
|
20230726,175700,1168438200,69000,69000,69000,69000,0
|
|
20230726,175600,1168438200,69000,69000,69000,69000,0
|
|
20230726,175500,1168438200,69000,69000,69000,69000,0
|
|
20230726,175400,1168438200,69000,69000,69000,69000,0
|
|
20230726,175300,1168438200,69000,69000,69000,69000,0
|
|
20230726,175200,1168438200,69000,69000,69000,69000,0
|
|
20230726,175100,1168438200,69000,69000,69000,69000,0
|
|
20230726,175000,1168438200,69000,69000,69000,69000,0
|
|
20230726,174900,1168438200,69000,69000,69000,69000,0
|
|
20230726,174800,1168438200,69000,69000,69000,69000,0
|
|
20230726,174700,1168438200,69000,69000,69000,69000,0
|
|
20230726,174600,1168438200,69000,69000,69000,69000,0
|
|
20230726,174500,1168438200,69000,69000,69000,69000,0
|
|
20230726,174400,1168438200,69000,69000,69000,69000,0
|
|
20230726,174300,1168438200,69000,69000,69000,69000,0
|
|
20230726,174200,1168438200,69000,69000,69000,69000,0
|
|
20230726,174100,1168438200,69000,69000,69000,69000,0
|
|
20230726,174000,1168438200,69000,69000,69000,69000,0
|
|
20230726,173900,1168438200,69000,69000,69000,69000,0
|
|
20230726,173800,1168438200,69000,69000,69000,69000,0
|
|
20230726,173700,1168438200,69000,69000,69000,69000,0
|
|
20230726,173600,1168438200,69000,69000,69000,69000,0
|
|
20230726,173500,1168438200,69000,69000,69000,69000,0
|
|
20230726,173400,1168438200,69000,69000,69000,69000,0
|
|
20230726,173300,1168438200,69000,69000,69000,69000,0
|
|
20230726,173200,1168438200,69000,69000,69000,69000,0
|
|
20230726,173100,1168438200,69000,69000,69000,69000,0
|
|
20230726,173000,1168438200,69000,69000,69000,69000,369
|
|
20230726,172900,1168438200,69000,69000,69000,69000,0
|
|
20230726,172800,1168438200,69000,69000,69000,69000,0
|
|
20230726,172700,1168438200,69000,69000,69000,69000,0
|
|
20230726,172600,1168438200,69000,69000,69000,69000,0
|
|
20230726,172500,1168438200,69000,69000,69000,69000,0
|
|
20230726,172400,1168438200,69000,69000,69000,69000,0
|
|
20230726,172300,1168438200,69000,69000,69000,69000,0
|
|
20230726,172200,1168438200,69000,69000,69000,69000,0
|
|
20230726,172100,1168438200,69000,69000,69000,69000,0
|
|
20230726,172000,1168438200,69000,69000,69000,69000,0
|
|
20230726,171900,1168438200,69000,69000,69000,69000,0
|
|
20230726,171800,1168438200,69000,69000,69000,69000,0
|
|
20230726,171700,1168438200,69000,69000,69000,69000,0
|
|
20230726,171600,1168438200,69000,69000,69000,69000,0
|
|
20230726,171500,1168438200,69000,69000,69000,69000,0
|
|
20230726,171400,1168438200,69000,69000,69000,69000,0
|
|
20230726,171300,1168438200,69000,69000,69000,69000,0
|
|
20230726,171200,1168438200,69000,69000,69000,69000,0
|
|
20230726,171100,1168438200,69000,69000,69000,69000,0
|
|
20230726,171000,1168438200,69000,69000,69000,69000,0
|
|
20230726,170900,1168438200,69000,69000,69000,69000,0
|
|
20230726,170800,1168438200,69000,69000,69000,69000,0
|
|
20230726,170700,1168438200,69000,69000,69000,69000,0
|
|
20230726,170600,1168438200,69000,69000,69000,69000,0
|
|
20230726,170500,1168438200,69000,69000,69000,69000,0
|
|
20230726,170400,1168438200,69000,69000,69000,69000,0
|
|
20230726,170300,1168438200,69000,69000,69000,69000,0
|
|
20230726,170200,1168438200,69000,69000,69000,69000,0
|
|
20230726,170100,1168438200,69000,69000,69000,69000,0
|
|
20230726,170000,1168438200,69000,69000,69000,69000,369
|
|
20230726,165900,1168438200,69000,69000,69000,69000,0
|
|
20230726,165800,1168438200,69000,69000,69000,69000,0
|
|
20230726,165700,1168438200,69000,69000,69000,69000,0
|
|
20230726,165600,1168438200,69000,69000,69000,69000,0
|
|
20230726,165500,1168438200,69000,69000,69000,69000,0
|
|
20230726,165400,1168438200,69000,69000,69000,69000,0
|
|
20230726,165300,1168438200,69000,69000,69000,69000,0
|
|
20230726,165200,1168438200,69000,69000,69000,69000,0
|
|
20230726,165100,1168438200,69000,69000,69000,69000,0
|
|
20230726,165000,1168438200,69000,69000,69000,69000,0
|
|
20230726,164900,1168438200,69000,69000,69000,69000,0
|
|
20230726,164800,1168438200,69000,69000,69000,69000,0
|
|
20230726,164700,1168438200,69000,69000,69000,69000,0
|
|
20230726,164600,1168438200,69000,69000,69000,69000,0
|
|
20230726,164500,1168438200,69000,69000,69000,69000,0
|
|
20230726,164400,1168438200,69000,69000,69000,69000,0
|
|
20230726,164300,1168438200,69000,69000,69000,69000,0
|
|
20230726,164200,1168438200,69000,69000,69000,69000,0
|
|
20230726,164100,1168438200,69000,69000,69000,69000,0
|
|
20230726,164000,1168438200,69000,69000,69000,69000,0
|
|
20230726,163900,1168438200,69000,69000,69000,69000,0
|
|
20230726,163800,1168438200,69000,69000,69000,69000,0
|
|
20230726,163700,1168438200,69000,69000,69000,69000,0
|
|
20230726,163600,1168438200,69000,69000,69000,69000,0
|
|
20230726,163500,1168438200,69000,69000,69000,69000,0
|
|
20230726,163400,1168438200,69000,69000,69000,69000,0
|
|
20230726,163300,1168438200,69000,69000,69000,69000,0
|
|
20230726,163200,1168438200,69000,69000,69000,69000,0
|
|
20230726,163100,1168438200,69000,69000,69000,69000,0
|
|
20230726,163000,1168438200,69000,69000,69000,69000,369
|
|
20230726,162900,1168438200,69000,69000,69000,69000,0
|
|
20230726,162800,1168438200,69000,69000,69000,69000,0
|
|
20230726,162700,1168438200,69000,69000,69000,69000,0
|
|
20230726,162600,1168438200,69000,69000,69000,69000,0
|
|
20230726,162500,1168438200,69000,69000,69000,69000,0
|
|
20230726,162400,1168438200,69000,69000,69000,69000,0
|
|
20230726,162300,1168438200,69000,69000,69000,69000,0
|
|
20230726,162200,1168438200,69000,69000,69000,69000,0
|
|
20230726,162100,1168438200,69000,69000,69000,69000,0
|
|
20230726,162000,1168438200,69000,69000,69000,69000,0
|
|
20230726,161900,1168438200,69000,69000,69000,69000,0
|
|
20230726,161800,1168438200,69000,69000,69000,69000,0
|
|
20230726,161700,1168438200,69000,69000,69000,69000,0
|
|
20230726,161600,1168438200,69000,69000,69000,69000,0
|
|
20230726,161500,1168438200,69000,69000,69000,69000,0
|
|
20230726,161400,1168438200,69000,69000,69000,69000,0
|
|
20230726,161300,1168438200,69000,69000,69000,69000,0
|
|
20230726,161200,1168438200,69000,69000,69000,69000,0
|
|
20230726,161100,1168438200,69000,69000,69000,69000,0
|
|
20230726,161000,1168438200,69000,69000,69000,69000,0
|
|
20230726,160900,1168438200,69000,69000,69000,69000,0
|
|
20230726,160800,1168438200,69000,69000,69000,69000,0
|
|
20230726,160700,1168438200,69000,69000,69000,69000,0
|
|
20230726,160600,1168438200,69000,69000,69000,69000,0
|
|
20230726,160500,1168438200,69000,69000,69000,69000,0
|
|
20230726,160400,1168438200,69000,69000,69000,69000,0
|
|
20230726,160300,1168438200,69000,69000,69000,69000,0
|
|
20230726,160200,1168438200,69000,69000,69000,69000,0
|
|
20230726,160100,1168438200,69000,69000,69000,69000,0
|
|
20230726,160000,1168438200,69000,69000,69000,69000,369
|
|
20230726,155900,1168438200,69000,69000,69000,69000,0
|
|
20230726,155800,1168438200,69000,69000,69000,69000,0
|
|
20230726,155700,1168438200,69000,69000,69000,69000,0
|
|
20230726,155600,1168438200,69000,69000,69000,69000,0
|
|
20230726,155500,1168438200,69000,69000,69000,69000,0
|
|
20230726,155400,1168438200,69000,69000,69000,69000,0
|
|
20230726,155300,1168438200,69000,69000,69000,69000,0
|
|
20230726,155200,1168438200,69000,69000,69000,69000,0
|
|
20230726,155100,1168438200,69000,69000,69000,69000,0
|
|
20230726,155000,1168438200,69000,69000,69000,69000,0
|
|
20230726,154900,1168438200,69000,69000,69000,69000,0
|
|
20230726,154800,1168438200,69000,69000,69000,69000,0
|
|
20230726,154700,1168438200,69000,69000,69000,69000,0
|
|
20230726,154600,1168438200,69000,69000,69000,69000,0
|
|
20230726,154500,1168438200,69000,69000,69000,69000,0
|
|
20230726,154400,1168438200,69000,69000,69000,69000,0
|
|
20230726,154300,1168438200,69000,69000,69000,69000,0
|
|
20230726,154200,1168438200,69000,69000,69000,69000,0
|
|
20230726,154100,1168438200,69000,69000,69000,69000,0
|
|
20230726,154000,1168438200,69000,69000,69000,69000,0
|
|
20230726,153900,1168438200,69000,69000,69000,69000,0
|
|
20230726,153800,1168438200,69000,69000,69000,69000,0
|
|
20230726,153700,1168438200,69000,69000,69000,69000,0
|
|
20230726,153600,1168438200,69000,69000,69000,69000,0
|
|
20230726,153500,1168438200,69000,69000,69000,69000,0
|
|
20230726,153400,1168438200,69000,69000,69000,69000,0
|
|
20230726,153300,1168438200,69000,69000,69000,69000,0
|
|
20230726,153200,1168438200,69000,69000,69000,69000,0
|
|
20230726,153100,1168438200,69000,69000,69000,69000,0
|
|
20230726,153000,1168438200,69000,69000,69000,69000,738
|
|
20230726,152900,1142977200,69000,69000,69000,69000,0
|
|
20230726,152800,1142977200,69000,69000,69000,69000,0
|
|
20230726,152700,1142977200,69000,69000,69000,69000,0
|
|
20230726,152600,1142977200,69000,69000,69000,69000,0
|
|
20230726,152500,1142977200,69000,69000,69000,69000,0
|
|
20230726,152400,1142977200,69000,69000,69000,69000,0
|
|
20230726,152300,1142977200,69000,69000,69000,69000,0
|
|
20230726,152200,1142977200,69000,69000,69000,69000,0
|
|
20230726,152100,1142977200,69000,69000,69000,69000,0
|
|
20230726,152000,1142977200,69000,69000,69000,69000,0
|
|
20230726,151900,1142977200,69000,69100,69100,69000,102
|
|
20230726,151800,1135939000,69000,69000,69000,69000,5
|
|
20230726,151700,1135594000,69000,69000,69000,69000,0
|
|
20230726,151600,1135594000,69000,69000,69000,69000,0
|
|
20230726,151500,1135594000,69000,69000,69000,69000,1
|
|
20230726,151400,1135525000,69000,69000,69000,69000,0
|
|
20230726,151300,1135525000,69000,69000,69000,69000,100
|
|
20230726,151200,1128625000,69000,69000,69000,69000,62
|
|
20230726,151100,1124347000,69000,69000,69000,69000,87
|
|
20230726,151000,1118344000,69000,69000,69000,69000,0
|
|
20230726,150900,1118344000,69000,68900,69000,68900,208
|
|
20230726,150800,1103992100,68800,68800,68800,68800,0
|
|
20230726,150700,1103992100,68800,68800,68800,68800,0
|
|
20230726,150600,1103992100,68800,68800,68800,68800,0
|
|
20230726,150500,1103992100,68800,68800,68800,68800,0
|
|
20230726,150400,1103992100,68800,68800,68800,68800,71
|
|
20230726,150300,1099107300,69200,69200,69200,69200,0
|
|
20230726,150200,1099107300,69200,69200,69200,69200,0
|
|
20230726,150100,1099107300,69200,69200,69200,69200,1
|
|
20230726,150000,1099038100,69000,69000,69000,69000,0
|
|
20230726,145900,1099038100,69000,69000,69000,69000,9
|
|
20230726,145800,1098417100,69100,69100,69100,69100,13
|
|
20230726,145700,1097518800,69000,69000,69000,69000,10
|
|
20230726,145600,1096828800,69100,69100,69100,69100,2
|
|
20230726,145500,1096690600,69000,69000,69000,69000,1
|
|
20230726,145400,1096621600,69000,69000,69000,69000,5
|
|
20230726,145300,1096276600,69100,69100,69100,69100,0
|
|
20230726,145200,1096276600,69100,69100,69100,69100,0
|
|
20230726,145100,1096276600,69100,69100,69100,69100,0
|
|
20230726,145000,1096276600,69100,69100,69100,69100,0
|
|
20230726,144900,1096276600,69100,69100,69100,69100,0
|
|
20230726,144800,1096276600,69100,69100,69100,69100,0
|
|
20230726,144700,1096276600,69100,69100,69100,69100,0
|
|
20230726,144600,1096276600,69100,69100,69100,69100,0
|
|
20230726,144500,1096276600,69100,69100,69100,69100,0
|
|
20230726,144400,1096276600,69100,69100,69100,69100,0
|
|
20230726,144300,1096276600,69100,69100,69100,69100,0
|
|
20230726,144200,1096276600,69100,69100,69100,69100,0
|
|
20230726,144100,1096276600,69100,69100,69100,69100,0
|
|
20230726,144000,1096276600,69100,69100,69100,69100,0
|
|
20230726,143900,1096276600,69100,69100,69100,69100,1
|
|
20230726,143800,1096207500,69000,69000,69000,69000,0
|
|
20230726,143700,1096207500,69000,69000,69000,69000,5
|
|
20230726,143600,1095862500,69000,69000,69000,69000,0
|
|
20230726,143500,1095862500,69000,69000,69000,69000,0
|
|
20230726,143400,1095862500,69000,69000,69000,69000,0
|
|
20230726,143300,1095862500,69000,69000,69000,69000,0
|
|
20230726,143200,1095862500,69000,69000,69000,69000,58
|
|
20230726,143100,1091860500,69000,69000,69000,69000,0
|
|
20230726,143000,1091860500,69000,69000,69000,69000,0
|
|
20230726,142900,1091860500,69000,69000,69000,69000,0
|
|
20230726,142800,1091860500,69000,68800,69000,68800,401
|
|
20230726,142700,1064192800,68800,68900,68900,68800,12
|
|
20230726,142600,1063367100,69000,69000,69000,69000,0
|
|
20230726,142500,1063367100,69000,69000,69000,69000,0
|
|
20230726,142400,1063367100,69000,69000,69000,69000,0
|
|
20230726,142300,1063367100,69000,69000,69000,69000,9
|
|
20230726,142200,1062746100,69000,69000,69000,69000,0
|
|
20230726,142100,1062746100,69000,69000,69000,69000,0
|
|
20230726,142000,1062746100,69000,69000,69000,69000,0
|
|
20230726,141900,1062746100,69000,69000,69000,69000,710
|
|
20230726,141800,1013756100,69100,69000,69100,69000,43
|
|
20230726,141700,1010785000,69000,69000,69000,69000,0
|
|
20230726,141600,1010785000,69000,69000,69100,69000,906
|
|
20230726,141500,948200500,69100,69100,69100,69100,1
|
|
20230726,141400,948131400,69100,69100,69100,69100,2
|
|
20230726,141300,947993200,69000,69000,69000,69000,0
|
|
20230726,141200,947993200,69000,69000,69000,69000,0
|
|
20230726,141100,947993200,69000,69000,69000,69000,57
|
|
20230726,141000,944060200,69000,69000,69000,69000,52
|
|
20230726,140900,940472200,69000,69000,69000,69000,0
|
|
20230726,140800,940472200,69000,69000,69000,69000,0
|
|
20230726,140700,940472200,69000,69000,69000,69000,500
|
|
20230726,140600,905972200,69000,69000,69000,69000,0
|
|
20230726,140500,905972200,69000,68600,69000,68600,521
|
|
20230726,140400,870051600,68500,68500,68500,68500,320
|
|
20230726,140300,848131600,68600,68600,68600,68600,5
|
|
20230726,140200,847788600,68600,68600,68600,68600,158
|
|
20230726,140100,836949800,68600,68600,68600,68600,342
|
|
20230726,140000,813488600,68500,68400,68500,68400,63
|
|
20230726,135900,809176100,68500,68300,68500,68300,97
|
|
20230726,135800,802549600,68500,68500,68500,68500,1
|
|
20230726,135700,802481100,68500,68500,68500,68500,5
|
|
20230726,135600,802138600,68300,68300,68300,68300,10
|
|
20230726,135500,801455600,68500,68300,68500,68300,9
|
|
20230726,135400,800839300,68400,68600,68600,68400,35
|
|
20230726,135300,798442500,68600,68600,68600,68600,6
|
|
20230726,135200,798030900,68600,68600,68600,68600,0
|
|
20230726,135100,798030900,68600,68700,68700,68500,7
|
|
20230726,135000,797550400,68600,68600,68600,68600,13
|
|
20230726,134900,796658600,68700,68700,68700,68700,11
|
|
20230726,134800,795902900,68600,68700,68700,68600,2
|
|
20230726,134700,795765600,68700,68400,68700,68400,6
|
|
20230726,134600,795354600,68300,68200,68300,68200,14
|
|
20230726,134500,794399700,68900,68300,68900,68300,76
|
|
20230726,134400,789208300,68000,68000,68000,68000,162
|
|
20230726,134300,778192300,68100,68200,68200,68000,281
|
|
20230726,134200,759051400,68300,68200,68300,68200,8
|
|
20230726,134100,758505300,68500,68800,68900,68500,164
|
|
20230726,134000,747268200,68900,68900,68900,68900,16
|
|
20230726,133900,746165800,68900,68900,68900,68900,1
|
|
20230726,133800,746096900,68700,68700,68700,68700,4
|
|
20230726,133700,745822100,68800,68800,68800,68800,3
|
|
20230726,133600,745615700,68500,68800,68800,68500,6
|
|
20230726,133500,745203200,68800,68800,68800,68800,1
|
|
20230726,133400,745134400,68600,68600,68600,68600,3
|
|
20230726,133300,744928600,68600,68600,68600,68600,4
|
|
20230726,133200,744654200,68600,68600,68600,68600,0
|
|
20230726,133100,744654200,68600,68700,68700,68600,18
|
|
20230726,133000,743418800,68700,68700,68700,68700,0
|
|
20230726,132900,743418800,68700,68700,68700,68700,6
|
|
20230726,132800,743006600,68700,68700,68700,68700,0
|
|
20230726,132700,743006600,68700,68700,68700,68700,7
|
|
20230726,132600,742525700,68700,68500,68700,68500,2
|
|
20230726,132500,742388500,68500,68900,68900,68300,23
|
|
20230726,132400,740812500,68900,68900,68900,68900,0
|
|
20230726,132300,740812500,68900,68800,68900,68400,17
|
|
20230726,132200,739647100,68800,68800,68800,68800,0
|
|
20230726,132100,739647100,68800,68600,68800,68600,2
|
|
20230726,132000,739509700,68600,68600,68600,68600,0
|
|
20230726,131900,739509700,68600,68600,68600,68600,5
|
|
20230726,131800,739166700,69000,68600,69000,68600,9
|
|
20230726,131700,738547300,68600,68400,69000,68400,12
|
|
20230726,131600,737723100,68400,68200,68400,68200,65
|
|
20230726,131500,733277300,69000,68400,69000,68200,317
|
|
20230726,131400,711642300,68600,68600,68600,68600,6
|
|
20230726,131300,711230700,68600,69000,69000,68600,2
|
|
20230726,131200,711093100,68500,69000,69000,68500,174
|
|
20230726,131100,699154100,69000,69000,69000,69000,1
|
|
20230726,131000,699085100,69000,69000,69000,69000,5
|
|
20230726,130900,698740100,69000,68800,69000,68800,3
|
|
20230726,130800,698533300,68800,68800,68800,68800,5
|
|
20230726,130700,698189300,68800,68800,68800,68800,11
|
|
20230726,130600,697432500,69100,69100,69100,69100,0
|
|
20230726,130500,697432500,69100,69100,69100,69100,7
|
|
20230726,130400,696948800,69000,69000,69000,69000,0
|
|
20230726,130300,696948800,69000,68800,69000,68800,21
|
|
20230726,130200,695502600,69000,69000,69000,69000,0
|
|
20230726,130100,695502600,69000,69000,69000,69000,7
|
|
20230726,130000,695019600,69000,69000,69000,69000,1
|
|
20230726,125900,694950600,68800,69000,69000,68800,156
|
|
20230726,125800,684215500,69000,69000,69000,69000,0
|
|
20230726,125700,684215500,69000,69000,69000,69000,6
|
|
20230726,125600,683801500,69000,69000,69000,69000,0
|
|
20230726,125500,683801500,69000,68800,69000,68800,507
|
|
20230726,125400,648819200,68900,68900,68900,68900,0
|
|
20230726,125300,648819200,68900,68900,68900,68900,8
|
|
20230726,125200,648268000,68900,69000,69000,68700,11
|
|
20230726,125100,647511000,69000,69000,69000,69000,1
|
|
20230726,125000,647442000,69000,69000,69000,69000,5
|
|
20230726,124900,647097000,69000,69000,69000,69000,1
|
|
20230726,124800,647028000,69000,69000,69000,69000,6
|
|
20230726,124700,646614000,69000,69000,69000,69000,2
|
|
20230726,124600,646476000,69000,69000,69000,69000,4
|
|
20230726,124500,646200000,69000,69000,69000,69000,1
|
|
20230726,124400,646131000,69000,69000,69000,69000,5
|
|
20230726,124300,645786000,69000,69000,69000,69000,2
|
|
20230726,124200,645648000,69000,69000,69000,69000,6
|
|
20230726,124100,645234000,69000,69000,69000,69000,1
|
|
20230726,124000,645165000,68900,68700,68900,68700,39
|
|
20230726,123900,642479900,68900,69000,69000,68800,17
|
|
20230726,123800,641309600,68900,68900,68900,68900,0
|
|
20230726,123700,641309600,68900,68900,68900,68900,8
|
|
20230726,123600,640758400,68800,68800,68800,68800,0
|
|
20230726,123500,640758400,68800,69000,69000,68800,27
|
|
20230726,123400,638899600,69000,69000,69000,69000,0
|
|
20230726,123300,638899600,69000,69000,69000,69000,5
|
|
20230726,123200,638554600,69000,69000,69000,69000,3
|
|
20230726,123100,638347600,69000,69000,69000,69000,8
|
|
20230726,123000,637795600,69000,69000,69000,69000,1
|
|
20230726,122900,637726600,69000,69000,69000,69000,6
|
|
20230726,122800,637312600,69000,69000,69000,69000,0
|
|
20230726,122700,637312600,69000,68900,69000,68900,8
|
|
20230726,122600,636761300,68900,68900,68900,68900,5
|
|
20230726,122500,636416800,69000,69000,69000,69000,2
|
|
20230726,122400,636278800,69000,69000,69000,69000,5
|
|
20230726,122300,635933800,69100,69100,69100,69100,0
|
|
20230726,122200,635933800,69100,69000,69100,69000,21
|
|
20230726,122100,634484200,68900,69100,69100,68900,1012
|
|
20230726,122000,564707400,69100,69000,69100,69000,7
|
|
20230726,121900,564223900,69100,69100,69100,69100,0
|
|
20230726,121800,564223900,69100,69100,69100,69100,7
|
|
20230726,121700,563740200,69100,69100,69100,69100,0
|
|
20230726,121600,563740200,69100,69100,69100,69100,7
|
|
20230726,121500,563256500,69100,69100,69100,69100,1
|
|
20230726,121400,563187400,69100,69100,69100,69100,7
|
|
20230726,121300,562703700,69100,69100,69100,69100,0
|
|
20230726,121200,562703700,69100,69100,69100,69100,1
|
|
20230726,121100,562634600,69100,69100,69100,69100,5
|
|
20230726,121000,562289100,69100,69100,69100,69100,2
|
|
20230726,120900,562150900,69100,69100,69100,69100,5
|
|
20230726,120800,561805400,69100,69100,69100,69100,2
|
|
20230726,120700,561667200,69100,69100,69100,69100,5
|
|
20230726,120600,561321700,69100,69100,69100,69100,1
|
|
20230726,120500,561252600,69100,69100,69100,69100,5
|
|
20230726,120400,560907100,69100,69100,69100,69100,1
|
|
20230726,120300,560838000,69100,69100,69100,69100,5
|
|
20230726,120200,560492500,69100,69100,69100,69100,2
|
|
20230726,120100,560354300,69100,69100,69100,69100,136
|
|
20230726,120000,550956700,69100,69100,69100,69100,2
|
|
20230726,115900,550818500,69100,69100,69100,69100,0
|
|
20230726,115800,550818500,69100,69100,69100,69100,6
|
|
20230726,115700,550403900,69100,69100,69100,69100,0
|
|
20230726,115600,550403900,69100,69000,69100,69000,8
|
|
20230726,115500,549851200,68900,68900,68900,68900,13
|
|
20230726,115400,548955500,69200,69200,69200,69200,5
|
|
20230726,115300,548609500,69200,69200,69200,69200,0
|
|
20230726,115200,548609500,69200,69100,69200,69100,7
|
|
20230726,115100,548125600,69100,69100,69100,69100,1
|
|
20230726,115000,548056500,69100,69000,69100,69000,106
|
|
20230726,114900,540741900,69000,69000,69000,69000,289
|
|
20230726,114800,520800900,69000,69100,69100,69000,21
|
|
20230726,114700,519351300,69100,69100,69100,69100,0
|
|
20230726,114600,519351300,69100,69100,69100,69100,2
|
|
20230726,114500,519213100,69100,69100,69100,69100,7
|
|
20230726,114400,518729400,69100,69100,69100,69100,1
|
|
20230726,114300,518660300,69100,69100,69100,69100,5
|
|
20230726,114200,518314800,69100,69100,69100,69100,7
|
|
20230726,114100,517831100,69100,69100,69100,69100,4
|
|
20230726,114000,517554700,69100,69000,69100,69000,4
|
|
20230726,113900,517278400,69100,69100,69100,69100,5
|
|
20230726,113800,516932900,69000,69000,69000,69000,4
|
|
20230726,113700,516656900,69000,69000,69000,69000,6
|
|
20230726,113600,516242900,69000,69000,69000,69000,2
|
|
20230726,113500,516104900,68800,69000,69000,68800,6
|
|
20230726,113400,515691100,69000,69000,69000,69000,2
|
|
20230726,113300,515553100,68900,68900,68900,68900,45
|
|
20230726,113200,512452600,69100,69200,69200,69100,6
|
|
20230726,113100,512037900,69200,69200,69200,69200,1
|
|
20230726,113000,511968700,69200,69200,69200,69200,6
|
|
20230726,112900,511553500,69200,69200,69200,69200,0
|
|
20230726,112800,511553500,69200,69100,69200,69000,17
|
|
20230726,112700,510379100,69300,69600,69600,69200,48
|
|
20230726,112600,507056500,69500,69400,69500,69400,6
|
|
20230726,112500,506639600,69500,69500,69500,69400,5
|
|
20230726,112400,506292400,69400,69400,69400,69400,5
|
|
20230726,112300,505945400,69300,69300,69300,69300,0
|
|
20230726,112200,505945400,69300,69300,69300,69300,5
|
|
20230726,112100,505598900,69200,69200,69200,69200,29
|
|
20230726,112000,503592100,69200,69200,69200,69200,1
|
|
20230726,111900,503522900,69000,69000,69200,69000,158
|
|
20230726,111800,492619900,69000,69000,69000,69000,0
|
|
20230726,111700,492619900,69000,69000,69000,69000,5
|
|
20230726,111600,492274900,68900,68900,68900,68900,25
|
|
20230726,111500,490552400,68900,68900,68900,68900,4
|
|
20230726,111400,490276800,69000,69000,69000,69000,1
|
|
20230726,111300,490207800,68900,68900,68900,68900,20
|
|
20230726,111200,488829800,68800,68800,68800,68800,0
|
|
20230726,111100,488829800,68800,68800,68800,68800,6
|
|
20230726,111000,488417000,68800,68800,68800,68800,0
|
|
20230726,110900,488417000,68800,68700,68800,68500,285
|
|
20230726,110800,468839100,68700,68700,68700,68700,0
|
|
20230726,110700,468839100,68700,68700,68700,68700,0
|
|
20230726,110600,468839100,68700,68700,68700,68700,0
|
|
20230726,110500,468839100,68700,68700,68700,68700,0
|
|
20230726,110400,468839100,68700,68700,68700,68700,0
|
|
20230726,110300,468839100,68700,68700,68700,68700,1
|
|
20230726,110200,468770400,68700,68700,68700,68700,0
|
|
20230726,110100,468770400,68700,68700,68700,68700,1
|
|
20230726,110000,468701700,68400,68400,68400,68400,0
|
|
20230726,105900,468701700,68400,68400,68400,68400,1042
|
|
20230726,105800,397428900,68400,68400,68400,68400,11
|
|
20230726,105700,396676500,68400,68400,68400,68400,81
|
|
20230726,105600,391136100,68300,68300,68300,68300,36
|
|
20230726,105500,388677300,68300,68300,68300,68300,1
|
|
20230726,105400,388609000,68400,68400,68400,68300,176
|
|
20230726,105300,376583000,68400,68400,68400,68400,1
|
|
20230726,105200,376514600,68500,68600,68600,68500,20
|
|
20230726,105100,375144000,68700,68700,68700,68700,30
|
|
20230726,105000,373083000,68700,68700,68700,68700,0
|
|
20230726,104900,373083000,68700,68700,68700,68700,10
|
|
20230726,104800,372396000,68700,68700,68700,68700,0
|
|
20230726,104700,372396000,68700,68700,68700,68700,0
|
|
20230726,104600,372396000,68700,68700,68700,68700,0
|
|
20230726,104500,372396000,68700,68700,68700,68700,0
|
|
20230726,104400,372396000,68700,68700,68700,68700,0
|
|
20230726,104300,372396000,68700,68700,68700,68700,0
|
|
20230726,104200,372396000,68700,68700,68700,68700,1
|
|
20230726,104100,372327300,68400,68500,68500,68400,105
|
|
20230726,104000,365143800,68500,68500,68500,68500,0
|
|
20230726,103900,365143800,68500,68500,68500,68500,20
|
|
20230726,103800,363773800,68500,68500,68500,68500,0
|
|
20230726,103700,363773800,68500,68500,68500,68500,0
|
|
20230726,103600,363773800,68500,68500,68500,68500,342
|
|
20230726,103500,340346800,68600,68600,68600,68600,0
|
|
20230726,103400,340346800,68600,68600,68600,68600,27
|
|
20230726,103300,338494600,68600,68600,68600,68500,35
|
|
20230726,103200,336096600,68500,68500,68600,68500,139
|
|
20230726,103100,326574100,68500,68500,68500,68500,33
|
|
20230726,103000,324313600,68800,68800,68800,68800,0
|
|
20230726,102900,324313600,68800,68700,68800,68600,269
|
|
20230726,102800,305859200,68900,68900,68900,68900,10
|
|
20230726,102700,305170200,68600,68600,68600,68600,0
|
|
20230726,102600,305170200,68600,68600,68600,68600,127
|
|
20230726,102500,296458000,68600,68600,68600,68600,58
|
|
20230726,102400,292479200,68600,68600,68600,68600,36
|
|
20230726,102300,290009600,68800,69000,69000,68800,664
|
|
20230726,102200,244257900,69100,69100,69100,69100,0
|
|
20230726,102100,244257900,69100,69100,69100,69100,50
|
|
20230726,102000,240802900,69100,69100,69100,69100,1
|
|
20230726,101900,240733800,69000,69100,69100,69000,63
|
|
20230726,101800,236386400,69100,69100,69100,69100,5
|
|
20230726,101700,236040900,69000,69000,69000,69000,0
|
|
20230726,101600,236040900,69000,69000,69000,69000,0
|
|
20230726,101500,236040900,69000,69000,69000,69000,0
|
|
20230726,101400,236040900,69000,69000,69000,69000,140
|
|
20230726,101300,226380900,69000,69000,69000,69000,32
|
|
20230726,101200,224172900,68900,68900,68900,68900,0
|
|
20230726,101100,224172900,68900,68900,68900,68900,0
|
|
20230726,101000,224172900,68900,68900,68900,68900,0
|
|
20230726,100900,224172900,68900,68900,68900,68900,0
|
|
20230726,100800,224172900,68900,69300,69300,68900,359
|
|
20230726,100700,199422700,69300,69300,69300,69300,0
|
|
20230726,100600,199422700,69300,68600,69300,68600,78
|
|
20230726,100500,194046100,68600,68700,68700,68600,124
|
|
20230726,100400,185527400,68600,68700,68700,68600,700
|
|
20230726,100300,137503800,69000,68900,69000,68900,94
|
|
20230726,100200,131027000,68900,68900,68900,68900,5
|
|
20230726,100100,130682500,68900,68900,68900,68900,116
|
|
20230726,100000,122690100,68800,68800,68800,68800,1
|
|
20230726,095900,122621300,68800,68800,68800,68800,0
|
|
20230726,095800,122621300,68800,68800,68800,68800,0
|
|
20230726,095700,122621300,68800,68800,68800,68800,15
|
|
20230726,095600,121589300,68900,68900,68900,68900,0
|
|
20230726,095500,121589300,68900,68900,68900,68900,0
|
|
20230726,095400,121589300,68900,68900,68900,68900,1
|
|
20230726,095300,121520400,68800,68900,68900,68800,14
|
|
20230726,095200,120556700,69000,69000,69000,69000,0
|
|
20230726,095100,120556700,69000,69000,69000,69000,0
|
|
20230726,095000,120556700,69000,69000,69000,69000,0
|
|
20230726,094900,120556700,69000,69000,69000,69000,16
|
|
20230726,094800,119452700,69000,69000,69000,69000,65
|
|
20230726,094700,114967700,69100,69200,69200,69100,15
|
|
20230726,094600,113929900,69300,69300,69300,69300,124
|
|
20230726,094500,105336700,69400,69400,69400,69400,5
|
|
20230726,094400,104989700,69700,69700,69700,69700,14
|
|
20230726,094300,104013900,69300,69300,69300,69300,20
|
|
20230726,094200,102627900,69400,69400,69400,69400,2
|
|
20230726,094100,102489100,69400,69400,69400,69400,30
|
|
20230726,094000,100407100,69400,69300,69400,69300,204
|
|
20230726,093900,86251700,69300,69500,69500,69300,11
|
|
20230726,093800,85488800,69600,69600,69800,69600,120
|
|
20230726,093700,77134200,69600,69200,69600,69200,4
|
|
20230726,093600,76856200,69600,69300,69600,69300,12
|
|
20230726,093500,76024300,69300,69300,69300,69300,1
|
|
20230726,093400,75955000,69300,69000,69300,69000,48
|
|
20230726,093300,72641700,69000,68900,69000,68900,113
|
|
20230726,093200,64855900,68900,68800,68900,68800,35
|
|
20230726,093100,62447800,68600,68600,68600,68600,9
|
|
20230726,093000,61830400,68600,68500,68600,68500,82
|
|
20230726,092900,56211400,68500,68400,68500,68400,16
|
|
20230726,092800,55116200,68400,68500,68500,68400,4
|
|
20230726,092700,54842500,68400,68400,68400,68400,0
|
|
20230726,092600,54842500,68400,68500,68500,68400,133
|
|
20230726,092500,45733000,68600,68600,68600,68600,1
|
|
20230726,092400,45664400,68600,68600,68600,68500,101
|
|
20230726,092300,38737200,68600,68600,68600,68600,0
|
|
20230726,092200,38737200,68600,68600,68600,68600,0
|
|
20230726,092100,38737200,68600,68700,68700,68600,125
|
|
20230726,092000,30160200,68800,68900,68900,68700,101
|
|
20230726,091900,23216800,68800,68800,68800,68800,0
|
|
20230726,091800,23216800,68800,68900,68900,68800,100
|
|
20230726,091700,16336200,68900,68900,68900,68900,0
|
|
20230726,091600,16336200,68900,68900,68900,68900,0
|
|
20230726,091500,16336200,68900,68900,68900,68900,20
|
|
20230726,091400,14958200,68900,69000,69000,68900,32
|
|
20230726,091300,12750800,69000,69100,69100,69000,43
|
|
20230726,091200,9781700,69200,69300,69300,69200,42
|
|
20230726,091100,6871300,69200,69100,69300,69100,12
|
|
20230726,091000,6040900,69100,69100,69100,69100,0
|
|
20230726,090900,6040900,69100,69200,69200,69100,2
|
|
20230726,090800,5902600,69200,69200,69200,69200,0
|
|
20230726,090700,5902600,69200,69600,69600,69200,61
|
|
20230726,090600,1675600,69400,69600,69600,69400,4
|
|
20230726,090500,1397800,69600,69500,69600,69500,3
|
|
20230726,090400,1189200,69600,69600,69600,69600,1
|
|
20230726,090300,1119600,69900,69900,69900,69900,1
|
|
20230726,090200,1049700,69900,69900,69900,69900,0
|
|
20230726,090100,1049700,69900,69900,69900,69900,0
|
|
20230726,090000,1049700,69900,70200,70200,69900,15
|