573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183000,728514300,69400,69400,69400,69400,36
|
|
20230728,182900,728514300,69400,69400,69400,69400,0
|
|
20230728,182800,728514300,69400,69400,69400,69400,0
|
|
20230728,182700,728514300,69400,69400,69400,69400,0
|
|
20230728,182600,728514300,69400,69400,69400,69400,0
|
|
20230728,182500,728514300,69400,69400,69400,69400,0
|
|
20230728,182400,728514300,69400,69400,69400,69400,0
|
|
20230728,182300,728514300,69400,69400,69400,69400,0
|
|
20230728,182200,728514300,69400,69400,69400,69400,0
|
|
20230728,182100,728514300,69400,69400,69400,69400,0
|
|
20230728,182000,728514300,69400,69400,69400,69400,0
|
|
20230728,181900,728514300,69400,69400,69400,69400,0
|
|
20230728,181800,728514300,69400,69400,69400,69400,0
|
|
20230728,181700,728514300,69400,69400,69400,69400,0
|
|
20230728,181600,728514300,69400,69400,69400,69400,0
|
|
20230728,181500,728514300,69400,69400,69400,69400,0
|
|
20230728,181400,728514300,69400,69400,69400,69400,0
|
|
20230728,181300,728514300,69400,69400,69400,69400,0
|
|
20230728,181200,728514300,69400,69400,69400,69400,0
|
|
20230728,181100,728514300,69400,69400,69400,69400,0
|
|
20230728,181000,728514300,69400,69400,69400,69400,0
|
|
20230728,180900,728514300,69400,69400,69400,69400,0
|
|
20230728,180800,728514300,69400,69400,69400,69400,0
|
|
20230728,180700,728514300,69400,69400,69400,69400,0
|
|
20230728,180600,728514300,69400,69400,69400,69400,0
|
|
20230728,180500,728514300,69400,69400,69400,69400,0
|
|
20230728,180400,728514300,69400,69400,69400,69400,0
|
|
20230728,180300,728514300,69400,69400,69400,69400,0
|
|
20230728,180200,728514300,69400,69400,69400,69400,0
|
|
20230728,180100,728514300,69400,69400,69400,69400,0
|
|
20230728,180000,728514300,69400,69400,69400,69400,36
|
|
20230728,175900,728514300,69400,69400,69400,69400,0
|
|
20230728,175800,728514300,69400,69400,69400,69400,0
|
|
20230728,175700,728514300,69400,69400,69400,69400,0
|
|
20230728,175600,728514300,69400,69400,69400,69400,0
|
|
20230728,175500,728514300,69400,69400,69400,69400,0
|
|
20230728,175400,728514300,69400,69400,69400,69400,0
|
|
20230728,175300,728514300,69400,69400,69400,69400,0
|
|
20230728,175200,728514300,69400,69400,69400,69400,0
|
|
20230728,175100,728514300,69400,69400,69400,69400,0
|
|
20230728,175000,728514300,69400,69400,69400,69400,0
|
|
20230728,174900,728514300,69400,69400,69400,69400,0
|
|
20230728,174800,728514300,69400,69400,69400,69400,0
|
|
20230728,174700,728514300,69400,69400,69400,69400,0
|
|
20230728,174600,728514300,69400,69400,69400,69400,0
|
|
20230728,174500,728514300,69400,69400,69400,69400,0
|
|
20230728,174400,728514300,69400,69400,69400,69400,0
|
|
20230728,174300,728514300,69400,69400,69400,69400,0
|
|
20230728,174200,728514300,69400,69400,69400,69400,0
|
|
20230728,174100,728514300,69400,69400,69400,69400,0
|
|
20230728,174000,728514300,69400,69400,69400,69400,0
|
|
20230728,173900,728514300,69400,69400,69400,69400,0
|
|
20230728,173800,728514300,69400,69400,69400,69400,0
|
|
20230728,173700,728514300,69400,69400,69400,69400,0
|
|
20230728,173600,728514300,69400,69400,69400,69400,0
|
|
20230728,173500,728514300,69400,69400,69400,69400,0
|
|
20230728,173400,728514300,69400,69400,69400,69400,0
|
|
20230728,173300,728514300,69400,69400,69400,69400,0
|
|
20230728,173200,728514300,69400,69400,69400,69400,0
|
|
20230728,173100,728514300,69400,69400,69400,69400,0
|
|
20230728,173000,728514300,69400,69400,69400,69400,36
|
|
20230728,172900,728514300,69400,69400,69400,69400,0
|
|
20230728,172800,728514300,69400,69400,69400,69400,0
|
|
20230728,172700,728514300,69400,69400,69400,69400,0
|
|
20230728,172600,728514300,69400,69400,69400,69400,0
|
|
20230728,172500,728514300,69400,69400,69400,69400,0
|
|
20230728,172400,728514300,69400,69400,69400,69400,0
|
|
20230728,172300,728514300,69400,69400,69400,69400,0
|
|
20230728,172200,728514300,69400,69400,69400,69400,0
|
|
20230728,172100,728514300,69400,69400,69400,69400,0
|
|
20230728,172000,728514300,69400,69400,69400,69400,0
|
|
20230728,171900,728514300,69400,69400,69400,69400,0
|
|
20230728,171800,728514300,69400,69400,69400,69400,0
|
|
20230728,171700,728514300,69400,69400,69400,69400,0
|
|
20230728,171600,728514300,69400,69400,69400,69400,0
|
|
20230728,171500,728514300,69400,69400,69400,69400,0
|
|
20230728,171400,728514300,69400,69400,69400,69400,0
|
|
20230728,171300,728514300,69400,69400,69400,69400,0
|
|
20230728,171200,728514300,69400,69400,69400,69400,0
|
|
20230728,171100,728514300,69400,69400,69400,69400,0
|
|
20230728,171000,728514300,69400,69400,69400,69400,0
|
|
20230728,170900,728514300,69400,69400,69400,69400,0
|
|
20230728,170800,728514300,69400,69400,69400,69400,0
|
|
20230728,170700,728514300,69400,69400,69400,69400,0
|
|
20230728,170600,728514300,69400,69400,69400,69400,0
|
|
20230728,170500,728514300,69400,69400,69400,69400,0
|
|
20230728,170400,728514300,69400,69400,69400,69400,0
|
|
20230728,170300,728514300,69400,69400,69400,69400,0
|
|
20230728,170200,728514300,69400,69400,69400,69400,0
|
|
20230728,170100,728514300,69400,69400,69400,69400,0
|
|
20230728,170000,728514300,69400,69400,69400,69400,36
|
|
20230728,165900,728514300,69400,69400,69400,69400,0
|
|
20230728,165800,728514300,69400,69400,69400,69400,0
|
|
20230728,165700,728514300,69400,69400,69400,69400,0
|
|
20230728,165600,728514300,69400,69400,69400,69400,0
|
|
20230728,165500,728514300,69400,69400,69400,69400,0
|
|
20230728,165400,728514300,69400,69400,69400,69400,0
|
|
20230728,165300,728514300,69400,69400,69400,69400,0
|
|
20230728,165200,728514300,69400,69400,69400,69400,0
|
|
20230728,165100,728514300,69400,69400,69400,69400,0
|
|
20230728,165000,728514300,69400,69400,69400,69400,0
|
|
20230728,164900,728514300,69400,69400,69400,69400,0
|
|
20230728,164800,728514300,69400,69400,69400,69400,0
|
|
20230728,164700,728514300,69400,69400,69400,69400,0
|
|
20230728,164600,728514300,69400,69400,69400,69400,0
|
|
20230728,164500,728514300,69400,69400,69400,69400,0
|
|
20230728,164400,728514300,69400,69400,69400,69400,0
|
|
20230728,164300,728514300,69400,69400,69400,69400,0
|
|
20230728,164200,728514300,69400,69400,69400,69400,0
|
|
20230728,164100,728514300,69400,69400,69400,69400,0
|
|
20230728,164000,728514300,69400,69400,69400,69400,0
|
|
20230728,163900,728514300,69400,69400,69400,69400,0
|
|
20230728,163800,728514300,69400,69400,69400,69400,0
|
|
20230728,163700,728514300,69400,69400,69400,69400,0
|
|
20230728,163600,728514300,69400,69400,69400,69400,0
|
|
20230728,163500,728514300,69400,69400,69400,69400,0
|
|
20230728,163400,728514300,69400,69400,69400,69400,0
|
|
20230728,163300,728514300,69400,69400,69400,69400,0
|
|
20230728,163200,728514300,69400,69400,69400,69400,0
|
|
20230728,163100,728514300,69400,69400,69400,69400,0
|
|
20230728,163000,728514300,69400,69400,69400,69400,36
|
|
20230728,162900,728514300,69400,69400,69400,69400,0
|
|
20230728,162800,728514300,69400,69400,69400,69400,0
|
|
20230728,162700,728514300,69400,69400,69400,69400,0
|
|
20230728,162600,728514300,69400,69400,69400,69400,0
|
|
20230728,162500,728514300,69400,69400,69400,69400,0
|
|
20230728,162400,728514300,69400,69400,69400,69400,0
|
|
20230728,162300,728514300,69400,69400,69400,69400,0
|
|
20230728,162200,728514300,69400,69400,69400,69400,0
|
|
20230728,162100,728514300,69400,69400,69400,69400,0
|
|
20230728,162000,728514300,69400,69400,69400,69400,0
|
|
20230728,161900,728514300,69400,69400,69400,69400,0
|
|
20230728,161800,728514300,69400,69400,69400,69400,0
|
|
20230728,161700,728514300,69400,69400,69400,69400,0
|
|
20230728,161600,728514300,69400,69400,69400,69400,0
|
|
20230728,161500,728514300,69400,69400,69400,69400,0
|
|
20230728,161400,728514300,69400,69400,69400,69400,0
|
|
20230728,161300,728514300,69400,69400,69400,69400,0
|
|
20230728,161200,728514300,69400,69400,69400,69400,0
|
|
20230728,161100,728514300,69400,69400,69400,69400,0
|
|
20230728,161000,728514300,69400,69400,69400,69400,0
|
|
20230728,160900,728514300,69400,69400,69400,69400,0
|
|
20230728,160800,728514300,69400,69400,69400,69400,0
|
|
20230728,160700,728514300,69400,69400,69400,69400,0
|
|
20230728,160600,728514300,69400,69400,69400,69400,0
|
|
20230728,160500,728514300,69400,69400,69400,69400,0
|
|
20230728,160400,728514300,69400,69400,69400,69400,0
|
|
20230728,160300,728514300,69400,69400,69400,69400,0
|
|
20230728,160200,728514300,69400,69400,69400,69400,0
|
|
20230728,160100,728514300,69400,69400,69400,69400,0
|
|
20230728,160000,728514300,69400,69400,69400,69400,36
|
|
20230728,155900,728514300,69400,69400,69400,69400,0
|
|
20230728,155800,728514300,69400,69400,69400,69400,0
|
|
20230728,155700,728514300,69400,69400,69400,69400,0
|
|
20230728,155600,728514300,69400,69400,69400,69400,0
|
|
20230728,155500,728514300,69400,69400,69400,69400,0
|
|
20230728,155400,728514300,69400,69400,69400,69400,0
|
|
20230728,155300,728514300,69400,69400,69400,69400,0
|
|
20230728,155200,728514300,69400,69400,69400,69400,0
|
|
20230728,155100,728514300,69400,69400,69400,69400,0
|
|
20230728,155000,728514300,69400,69400,69400,69400,0
|
|
20230728,154900,728514300,69400,69400,69400,69400,0
|
|
20230728,154800,728514300,69400,69400,69400,69400,0
|
|
20230728,154700,728514300,69400,69400,69400,69400,0
|
|
20230728,154600,728514300,69400,69400,69400,69400,0
|
|
20230728,154500,728514300,69400,69400,69400,69400,0
|
|
20230728,154400,728514300,69400,69400,69400,69400,0
|
|
20230728,154300,728514300,69400,69400,69400,69400,0
|
|
20230728,154200,728514300,69400,69400,69400,69400,0
|
|
20230728,154100,728514300,69400,69400,69400,69400,0
|
|
20230728,154000,728514300,69400,69400,69400,69400,0
|
|
20230728,153900,728514300,69400,69400,69400,69400,0
|
|
20230728,153800,728514300,69400,69400,69400,69400,0
|
|
20230728,153700,728514300,69400,69400,69400,69400,0
|
|
20230728,153600,728514300,69400,69400,69400,69400,0
|
|
20230728,153500,728514300,69400,69400,69400,69400,0
|
|
20230728,153400,728514300,69400,69400,69400,69400,0
|
|
20230728,153300,728514300,69400,69400,69400,69400,0
|
|
20230728,153200,728514300,69400,69400,69400,69400,0
|
|
20230728,153100,728514300,69400,69400,69400,69400,0
|
|
20230728,153000,728514300,69400,69400,69400,69400,72
|
|
20230728,152900,726015900,69500,69500,69500,69500,0
|
|
20230728,152800,726015900,69500,69500,69500,69500,0
|
|
20230728,152700,726015900,69500,69500,69500,69500,0
|
|
20230728,152600,726015900,69500,69500,69500,69500,0
|
|
20230728,152500,726015900,69500,69500,69500,69500,0
|
|
20230728,152400,726015900,69500,69500,69500,69500,0
|
|
20230728,152300,726015900,69500,69500,69500,69500,0
|
|
20230728,152200,726015900,69500,69500,69500,69500,0
|
|
20230728,152100,726015900,69500,69500,69500,69500,0
|
|
20230728,152000,726015900,69500,69500,69500,69500,0
|
|
20230728,151900,726015900,69500,69200,69500,69200,11
|
|
20230728,151800,725254400,69100,69100,69100,69100,1
|
|
20230728,151700,725185300,69100,69100,69100,69100,1
|
|
20230728,151600,725116200,69100,69100,69100,69100,2
|
|
20230728,151500,724978000,69300,69300,69300,69300,10
|
|
20230728,151400,724285000,69300,69100,69300,69100,323
|
|
20230728,151300,701964700,69000,69000,69000,69000,7
|
|
20230728,151200,701481700,69000,69000,69000,69000,2
|
|
20230728,151100,701343700,69000,69000,69000,69000,0
|
|
20230728,151000,701343700,69000,69000,69000,69000,2
|
|
20230728,150900,701205700,69000,69000,69000,69000,1
|
|
20230728,150800,701136700,69000,69000,69000,69000,0
|
|
20230728,150700,701136700,69000,69000,69000,69000,1
|
|
20230728,150600,701067700,69000,69000,69000,69000,1
|
|
20230728,150500,700998700,69000,69000,69000,69000,0
|
|
20230728,150400,700998700,69000,69000,69000,69000,1
|
|
20230728,150300,700929700,69000,69000,69000,69000,1
|
|
20230728,150200,700860700,69000,69000,69000,69000,1
|
|
20230728,150100,700791700,69000,69000,69000,69000,0
|
|
20230728,150000,700791700,69000,69000,69000,69000,1
|
|
20230728,145900,700722700,69000,69000,69000,69000,1
|
|
20230728,145800,700653700,69000,69000,69000,69000,1
|
|
20230728,145700,700584700,69000,69000,69000,69000,201
|
|
20230728,145600,686715700,69100,69100,69100,69100,0
|
|
20230728,145500,686715700,69100,69100,69100,69100,3
|
|
20230728,145400,686508400,69100,69000,69100,69000,514
|
|
20230728,145300,651025300,69000,69000,69000,69000,0
|
|
20230728,145200,651025300,69000,69000,69000,69000,0
|
|
20230728,145100,651025300,69000,69000,69000,69000,0
|
|
20230728,145000,651025300,69000,69000,69000,69000,0
|
|
20230728,144900,651025300,69000,69000,69000,69000,0
|
|
20230728,144800,651025300,69000,69000,69000,69000,0
|
|
20230728,144700,651025300,69000,69000,69000,69000,0
|
|
20230728,144600,651025300,69000,69000,69000,69000,0
|
|
20230728,144500,651025300,69000,69000,69000,69000,0
|
|
20230728,144400,651025300,69000,69000,69000,69000,0
|
|
20230728,144300,651025300,69000,68900,69000,68900,81
|
|
20230728,144200,645436400,68900,68900,68900,68900,0
|
|
20230728,144100,645436400,68900,68900,68900,68900,0
|
|
20230728,144000,645436400,68900,68900,68900,68900,8
|
|
20230728,143900,644885200,68900,68900,68900,68900,5
|
|
20230728,143800,644540700,69000,69000,69000,69000,6
|
|
20230728,143700,644126700,69000,69000,69000,69000,0
|
|
20230728,143600,644126700,69000,69000,69000,69000,0
|
|
20230728,143500,644126700,69000,69000,69000,69000,0
|
|
20230728,143400,644126700,69000,69000,69000,69000,0
|
|
20230728,143300,644126700,69000,69000,69000,69000,0
|
|
20230728,143200,644126700,69000,69000,69000,69000,0
|
|
20230728,143100,644126700,69000,69000,69000,69000,0
|
|
20230728,143000,644126700,69000,69000,69000,69000,0
|
|
20230728,142900,644126700,69000,69000,69000,69000,0
|
|
20230728,142800,644126700,69000,69000,69000,69000,1
|
|
20230728,142700,644057700,69000,69000,69000,69000,6
|
|
20230728,142600,643643700,69000,69000,69000,69000,0
|
|
20230728,142500,643643700,69000,69000,69000,69000,0
|
|
20230728,142400,643643700,69000,69000,69000,69000,0
|
|
20230728,142300,643643700,69000,69000,69000,69000,0
|
|
20230728,142200,643643700,69000,69000,69000,69000,0
|
|
20230728,142100,643643700,69000,69000,69000,69000,1
|
|
20230728,142000,643574700,68900,68900,68900,68900,1
|
|
20230728,141900,643505800,68900,68900,68900,68900,0
|
|
20230728,141800,643505800,68900,68900,68900,68900,0
|
|
20230728,141700,643505800,68900,68900,68900,68900,5
|
|
20230728,141600,643161300,68900,68900,68900,68900,7
|
|
20230728,141500,642679000,69000,69000,69000,69000,0
|
|
20230728,141400,642679000,69000,69000,69000,69000,0
|
|
20230728,141300,642679000,69000,69000,69000,69000,0
|
|
20230728,141200,642679000,69000,69000,69000,69000,0
|
|
20230728,141100,642679000,69000,69000,69000,69000,0
|
|
20230728,141000,642679000,69000,69000,69000,69000,0
|
|
20230728,140900,642679000,69000,69000,69000,69000,0
|
|
20230728,140800,642679000,69000,69000,69000,69000,50
|
|
20230728,140700,639229000,68900,68900,68900,68900,0
|
|
20230728,140600,639229000,68900,68900,68900,68900,0
|
|
20230728,140500,639229000,68900,68900,68900,68900,1
|
|
20230728,140400,639160100,68900,68900,68900,68900,8
|
|
20230728,140300,638608900,69000,69000,69000,69000,0
|
|
20230728,140200,638608900,69000,69000,69000,69000,0
|
|
20230728,140100,638608900,69000,69000,69000,69000,0
|
|
20230728,140000,638608900,69000,69000,69000,69000,0
|
|
20230728,135900,638608900,69000,69000,69000,69000,0
|
|
20230728,135800,638608900,69000,69000,69000,69000,0
|
|
20230728,135700,638608900,69000,69000,69000,69000,0
|
|
20230728,135600,638608900,69000,69000,69000,69000,0
|
|
20230728,135500,638608900,69000,69000,69000,69000,0
|
|
20230728,135400,638608900,69000,69000,69000,69000,0
|
|
20230728,135300,638608900,69000,69000,69000,69000,0
|
|
20230728,135200,638608900,69000,69000,69000,69000,0
|
|
20230728,135100,638608900,69000,69000,69000,69000,0
|
|
20230728,135000,638608900,69000,69000,69000,69000,0
|
|
20230728,134900,638608900,69000,69000,69000,69000,0
|
|
20230728,134800,638608900,69000,69000,69000,69000,0
|
|
20230728,134700,638608900,69000,69000,69000,69000,200
|
|
20230728,134600,624808900,68900,68900,68900,68900,1
|
|
20230728,134500,624740000,68900,68900,68900,68900,0
|
|
20230728,134400,624740000,68900,68900,68900,68900,0
|
|
20230728,134300,624740000,68900,68900,68900,68900,1
|
|
20230728,134200,624671100,68900,68900,68900,68900,0
|
|
20230728,134100,624671100,68900,68900,68900,68900,0
|
|
20230728,134000,624671100,68900,68900,68900,68900,1
|
|
20230728,133900,624602200,68900,68900,68900,68900,0
|
|
20230728,133800,624602200,68900,68900,68900,68900,2
|
|
20230728,133700,624464400,68900,68900,68900,68900,1
|
|
20230728,133600,624395500,68900,68900,68900,68900,0
|
|
20230728,133500,624395500,68900,68900,68900,68900,13
|
|
20230728,133400,623499800,68900,68900,68900,68900,0
|
|
20230728,133300,623499800,68900,68900,68900,68900,0
|
|
20230728,133200,623499800,68900,68900,68900,68900,3
|
|
20230728,133100,623293100,68900,68900,68900,68900,1
|
|
20230728,133000,623224200,68900,68900,68900,68900,0
|
|
20230728,132900,623224200,68900,69000,69000,68900,3
|
|
20230728,132800,623017400,68900,68900,68900,68900,1
|
|
20230728,132700,622948500,68900,68900,68900,68900,2
|
|
20230728,132600,622810700,68900,68900,68900,68900,0
|
|
20230728,132500,622810700,68900,68900,68900,68900,1
|
|
20230728,132400,622741800,68900,68900,68900,68900,2
|
|
20230728,132300,622604000,68900,68900,68900,68900,1
|
|
20230728,132200,622535100,68900,68900,68900,68900,1
|
|
20230728,132100,622466200,68800,68800,68800,68800,1
|
|
20230728,132000,622397400,68800,68800,68800,68800,1
|
|
20230728,131900,622328600,68800,68800,68800,68800,1
|
|
20230728,131800,622259800,68800,68800,68800,68800,1
|
|
20230728,131700,622191000,68900,68900,68900,68900,95
|
|
20230728,131600,615645500,68900,68900,68900,68900,9
|
|
20230728,131500,615025400,68900,68900,68900,68900,29
|
|
20230728,131400,613027300,69000,69000,69000,69000,0
|
|
20230728,131300,613027300,69000,69000,69000,69000,0
|
|
20230728,131200,613027300,69000,69000,69000,69000,0
|
|
20230728,131100,613027300,69000,69000,69000,69000,110
|
|
20230728,131000,605437300,69000,69000,69000,69000,0
|
|
20230728,130900,605437300,69000,69000,69000,69000,0
|
|
20230728,130800,605437300,69000,69000,69000,69000,0
|
|
20230728,130700,605437300,69000,69000,69000,69000,1
|
|
20230728,130600,605368300,69000,69000,69000,69000,0
|
|
20230728,130500,605368300,69000,69000,69000,69000,0
|
|
20230728,130400,605368300,69000,69000,69000,69000,0
|
|
20230728,130300,605368300,69000,69000,69000,69000,0
|
|
20230728,130200,605368300,69000,69000,69000,69000,0
|
|
20230728,130100,605368300,69000,69000,69000,69000,0
|
|
20230728,130000,605368300,69000,69000,69000,69000,1
|
|
20230728,125900,605299300,69000,69000,69000,69000,0
|
|
20230728,125800,605299300,69000,69000,69000,69000,0
|
|
20230728,125700,605299300,69000,69000,69000,69000,0
|
|
20230728,125600,605299300,69000,69000,69000,69000,1
|
|
20230728,125500,605230300,68900,68900,68900,68900,0
|
|
20230728,125400,605230300,68900,68900,68900,68900,1
|
|
20230728,125300,605161400,68900,68900,68900,68900,1
|
|
20230728,125200,605092500,68900,68900,68900,68900,0
|
|
20230728,125100,605092500,68900,68900,68900,68900,0
|
|
20230728,125000,605092500,68900,68900,68900,68900,1
|
|
20230728,124900,605023600,68900,68900,68900,68900,0
|
|
20230728,124800,605023600,68900,68900,68900,68900,0
|
|
20230728,124700,605023600,68900,68900,68900,68900,73
|
|
20230728,124600,599993900,69000,69000,69000,69000,0
|
|
20230728,124500,599993900,69000,69000,69000,69000,0
|
|
20230728,124400,599993900,69000,69000,69000,69000,0
|
|
20230728,124300,599993900,69000,69000,69000,69000,0
|
|
20230728,124200,599993900,69000,69000,69000,69000,0
|
|
20230728,124100,599993900,69000,69000,69000,69000,0
|
|
20230728,124000,599993900,69000,69000,69000,69000,0
|
|
20230728,123900,599993900,69000,69000,69000,69000,0
|
|
20230728,123800,599993900,69000,69000,69000,69000,0
|
|
20230728,123700,599993900,69000,69000,69000,69000,0
|
|
20230728,123600,599993900,69000,69000,69000,69000,0
|
|
20230728,123500,599993900,69000,69000,69000,69000,1
|
|
20230728,123400,599924900,69000,69000,69000,69000,46
|
|
20230728,123300,596750900,69000,69000,69000,69000,0
|
|
20230728,123200,596750900,69000,69000,69000,69000,0
|
|
20230728,123100,596750900,69000,69000,69000,69000,179
|
|
20230728,123000,584399900,69000,69000,69000,69000,1
|
|
20230728,122900,584330900,69000,69000,69000,69000,4
|
|
20230728,122800,584054900,69000,69000,69000,69000,0
|
|
20230728,122700,584054900,69000,69000,69000,69000,1
|
|
20230728,122600,583985900,69000,69000,69000,69000,0
|
|
20230728,122500,583985900,69000,69000,69000,69000,0
|
|
20230728,122400,583985900,69000,69000,69000,69000,1
|
|
20230728,122300,583916900,69000,69000,69000,69000,3
|
|
20230728,122200,583709900,69000,69000,69000,69000,0
|
|
20230728,122100,583709900,69000,69000,69000,69000,1
|
|
20230728,122000,583640900,69000,69000,69000,69000,20
|
|
20230728,121900,582260900,69000,69000,69000,69000,0
|
|
20230728,121800,582260900,69000,69000,69000,69000,0
|
|
20230728,121700,582260900,69000,69000,69000,69000,0
|
|
20230728,121600,582260900,69000,69000,69000,69000,1
|
|
20230728,121500,582191900,69100,69100,69100,69100,1
|
|
20230728,121400,582122800,69000,69000,69000,69000,0
|
|
20230728,121300,582122800,69000,69000,69000,69000,2
|
|
20230728,121200,581984800,69000,69000,69000,69000,1
|
|
20230728,121100,581915800,69000,69000,69000,69000,0
|
|
20230728,121000,581915800,69000,69000,69000,69000,52
|
|
20230728,120900,578327800,69000,69000,69000,69000,1
|
|
20230728,120800,578258800,69000,69000,69000,69000,2
|
|
20230728,120700,578120800,69000,69000,69000,69000,1
|
|
20230728,120600,578051800,69000,69000,69000,69000,0
|
|
20230728,120500,578051800,69000,69000,69000,69000,2
|
|
20230728,120400,577913800,69000,69000,69000,69000,1
|
|
20230728,120300,577844800,69000,69000,69000,69000,0
|
|
20230728,120200,577844800,69000,69000,69000,69000,1
|
|
20230728,120100,577775800,69000,69000,69000,69000,1
|
|
20230728,120000,577706800,69000,69000,69000,69000,1
|
|
20230728,115900,577637800,69000,69000,69000,69000,1
|
|
20230728,115800,577568800,69000,69000,69000,69000,0
|
|
20230728,115700,577568800,69000,69000,69000,69000,1
|
|
20230728,115600,577499800,69000,69000,69000,69000,1
|
|
20230728,115500,577430800,69000,69000,69000,69000,2
|
|
20230728,115400,577292800,69000,69000,69000,69000,0
|
|
20230728,115300,577292800,69000,69000,69000,69000,1
|
|
20230728,115200,577223800,69000,69000,69000,69000,1
|
|
20230728,115100,577154800,69100,69100,69100,69100,0
|
|
20230728,115000,577154800,69100,69100,69100,69100,49
|
|
20230728,114900,573768900,69100,69100,69100,69100,200
|
|
20230728,114800,559948900,69200,69200,69200,69200,19
|
|
20230728,114700,558634100,69100,69100,69100,69000,498
|
|
20230728,114600,524222500,68900,68900,68900,68900,0
|
|
20230728,114500,524222500,68900,68900,68900,68900,0
|
|
20230728,114400,524222500,68900,69000,69000,68900,52
|
|
20230728,114300,520634600,69100,69200,69200,69100,52
|
|
20230728,114200,517037000,69100,69100,69100,69100,62
|
|
20230728,114100,512752800,69000,69000,69000,69000,2
|
|
20230728,114000,512614800,69000,69000,69000,69000,0
|
|
20230728,113900,512614800,69000,69000,69000,69000,3
|
|
20230728,113800,512407800,69100,69100,69100,69100,6
|
|
20230728,113700,511993200,69200,69200,69200,69200,24
|
|
20230728,113600,510332400,69400,69900,69900,69400,188
|
|
20230728,113500,497266000,69800,69300,69800,69300,55
|
|
20230728,113400,493453200,69300,69300,69300,69300,1
|
|
20230728,113300,493383900,69200,69200,69200,69200,0
|
|
20230728,113200,493383900,69200,69200,69200,69200,0
|
|
20230728,113100,493383900,69200,69200,69200,69200,0
|
|
20230728,113000,493383900,69200,69200,69200,69200,0
|
|
20230728,112900,493383900,69200,69200,69200,69200,0
|
|
20230728,112800,493383900,69200,69200,69200,69200,0
|
|
20230728,112700,493383900,69200,69200,69200,69200,2
|
|
20230728,112600,493245500,69200,69200,69200,69200,36
|
|
20230728,112500,490754300,69200,69300,69300,69200,68
|
|
20230728,112400,486042000,69400,69400,69400,69400,48
|
|
20230728,112300,482710800,69600,69900,69900,69600,30
|
|
20230728,112200,480618600,70100,69600,70100,69600,186
|
|
20230728,112100,467613900,69900,69800,69900,69800,15
|
|
20230728,112000,466566800,69500,69500,69500,69500,0
|
|
20230728,111900,466566800,69500,69200,69500,69200,1069
|
|
20230728,111800,392578000,69100,69000,69100,68900,1409
|
|
20230728,111700,295225500,69000,69000,69000,69000,0
|
|
20230728,111600,295225500,69000,69000,69000,69000,1
|
|
20230728,111500,295156500,68900,68900,68900,68900,1
|
|
20230728,111400,295087600,68900,68900,68900,68900,0
|
|
20230728,111300,295087600,68900,68900,68900,68900,0
|
|
20230728,111200,295087600,68900,68900,68900,68900,1
|
|
20230728,111100,295018700,68900,68900,68900,68900,0
|
|
20230728,111000,295018700,68900,68900,68900,68900,0
|
|
20230728,110900,295018700,68900,68900,68900,68900,1
|
|
20230728,110800,294949800,68900,68900,68900,68900,1
|
|
20230728,110700,294880900,68900,68900,68900,68900,0
|
|
20230728,110600,294880900,68900,68900,68900,68900,0
|
|
20230728,110500,294880900,68900,68900,68900,68900,1
|
|
20230728,110400,294812000,68900,69000,69000,68900,17
|
|
20230728,110300,293640600,68900,69000,69000,68900,30
|
|
20230728,110200,291573500,68900,68900,68900,68900,1
|
|
20230728,110100,291504600,68900,68900,68900,68900,0
|
|
20230728,110000,291504600,68900,68900,68900,68900,1
|
|
20230728,105900,291435700,68900,68900,68900,68900,0
|
|
20230728,105800,291435700,68900,68900,68900,68900,0
|
|
20230728,105700,291435700,68900,68900,68900,68900,1
|
|
20230728,105600,291366800,68900,68900,68900,68900,1
|
|
20230728,105500,291297900,68900,68900,68900,68900,1
|
|
20230728,105400,291229000,69000,69000,69000,69000,0
|
|
20230728,105300,291229000,69000,68900,69000,68900,5
|
|
20230728,105200,290884100,68900,68900,68900,68900,0
|
|
20230728,105100,290884100,68900,68900,68900,68900,2
|
|
20230728,105000,290746300,69000,69000,69000,69000,0
|
|
20230728,104900,290746300,69000,68900,69000,68900,340
|
|
20230728,104800,267316600,68900,68900,68900,68900,0
|
|
20230728,104700,267316600,68900,68900,68900,68900,1
|
|
20230728,104600,267247700,68900,68900,68900,68900,0
|
|
20230728,104500,267247700,68900,68900,68900,68900,1
|
|
20230728,104400,267178800,68900,68900,68900,68900,0
|
|
20230728,104300,267178800,68900,68900,68900,68900,0
|
|
20230728,104200,267178800,68900,68900,68900,68900,1
|
|
20230728,104100,267109900,68900,68900,68900,68900,1
|
|
20230728,104000,267041000,69100,69100,69100,69100,692
|
|
20230728,103900,219223800,68900,68900,68900,68900,1
|
|
20230728,103800,219154900,69000,69000,69000,69000,11
|
|
20230728,103700,218395900,69000,69000,69000,69000,0
|
|
20230728,103600,218395900,69000,69100,69100,69000,2
|
|
20230728,103500,218257800,69300,69200,69300,69200,125
|
|
20230728,103400,209597400,69100,69100,69100,69100,61
|
|
20230728,103300,205382300,69100,69100,69100,69100,0
|
|
20230728,103200,205382300,69100,69200,69200,69100,1004
|
|
20230728,103100,136005600,69100,69000,69100,69000,74
|
|
20230728,103000,130897200,69000,69000,69000,69000,7
|
|
20230728,102900,130414200,69000,69000,69000,69000,10
|
|
20230728,102800,129724200,69000,69000,69000,69000,0
|
|
20230728,102700,129724200,69000,69000,69000,69000,0
|
|
20230728,102600,129724200,69000,69000,69000,69000,1
|
|
20230728,102500,129655200,68900,68900,68900,68900,0
|
|
20230728,102400,129655200,68900,68900,68900,68900,1
|
|
20230728,102300,129586300,68900,68900,68900,68900,0
|
|
20230728,102200,129586300,68900,68900,68900,68900,1
|
|
20230728,102100,129517400,68900,68900,68900,68900,34
|
|
20230728,102000,127174800,68900,68900,68900,68900,0
|
|
20230728,101900,127174800,68900,68900,68900,68900,132
|
|
20230728,101800,118080000,68900,68900,68900,68900,180
|
|
20230728,101700,105678000,68900,68900,68900,68900,0
|
|
20230728,101600,105678000,68900,68900,68900,68900,0
|
|
20230728,101500,105678000,68900,68900,68900,68900,0
|
|
20230728,101400,105678000,68900,68900,68900,68900,0
|
|
20230728,101300,105678000,68900,68900,68900,68900,532
|
|
20230728,101200,69023200,68900,68900,68900,68900,1
|
|
20230728,101100,68954300,68900,68900,68900,68900,0
|
|
20230728,101000,68954300,68900,68900,68900,68900,0
|
|
20230728,100900,68954300,68900,68900,68900,68900,1
|
|
20230728,100800,68885400,68900,68900,68900,68900,0
|
|
20230728,100700,68885400,68900,68900,68900,68900,1
|
|
20230728,100600,68816500,68900,68900,68900,68900,2
|
|
20230728,100500,68678700,68900,68900,68900,68900,4
|
|
20230728,100400,68403100,69000,69000,69000,69000,0
|
|
20230728,100300,68403100,69000,69000,69000,69000,0
|
|
20230728,100200,68403100,69000,69000,69000,69000,0
|
|
20230728,100100,68403100,69000,69000,69000,69000,0
|
|
20230728,100000,68403100,69000,69000,69000,69000,57
|
|
20230728,095900,64470100,69000,69000,69100,69000,67
|
|
20230728,095800,59845100,69000,69000,69000,69000,20
|
|
20230728,095700,58465100,69000,69000,69000,69000,0
|
|
20230728,095600,58465100,69000,69000,69000,69000,2
|
|
20230728,095500,58327100,69100,69100,69100,69100,0
|
|
20230728,095400,58327100,69100,68800,69100,68800,4
|
|
20230728,095300,58051600,68800,68800,68800,68800,1
|
|
20230728,095200,57982800,68800,68900,69100,68800,13
|
|
20230728,095100,57087900,68800,68800,68800,68800,1
|
|
20230728,095000,57019100,68800,68800,68800,68800,0
|
|
20230728,094900,57019100,68800,68800,68800,68800,2
|
|
20230728,094800,56881500,68800,68800,68800,68800,2
|
|
20230728,094700,56743900,69100,69100,69100,69100,0
|
|
20230728,094600,56743900,69100,68800,69100,68800,12
|
|
20230728,094500,55918000,68800,68800,68800,68800,1
|
|
20230728,094400,55849200,69100,69000,69100,69000,6
|
|
20230728,094300,55435100,69100,69100,69100,69100,0
|
|
20230728,094200,55435100,69100,69100,69100,69100,0
|
|
20230728,094100,55435100,69100,69100,69100,69100,0
|
|
20230728,094000,55435100,69100,69100,69100,69000,3
|
|
20230728,093900,55227900,68800,68800,68800,68800,11
|
|
20230728,093800,54471100,69100,68900,69100,68900,8
|
|
20230728,093700,53918800,68900,68900,68900,68900,0
|
|
20230728,093600,53918800,68900,69000,69000,68900,13
|
|
20230728,093500,53021900,69000,68800,69000,68700,21
|
|
20230728,093400,51578400,68800,68800,68800,68800,1
|
|
20230728,093300,51509600,68800,68800,68800,68800,0
|
|
20230728,093200,51509600,68800,68900,69100,68800,21
|
|
20230728,093100,50061200,69100,69100,69100,69100,0
|
|
20230728,093000,50061200,69100,69100,69100,69100,0
|
|
20230728,092900,50061200,69100,68700,69100,68700,11
|
|
20230728,092800,49305100,68700,68700,68700,68700,2
|
|
20230728,092700,49167700,69000,68800,69000,68800,50
|
|
20230728,092600,45717900,69100,68800,69100,68800,3
|
|
20230728,092500,45511200,69000,69000,69000,69000,2
|
|
20230728,092400,45373200,68800,68800,68800,68800,1
|
|
20230728,092300,45304400,68800,68800,68800,68800,1
|
|
20230728,092200,45235600,68800,68800,69100,68800,5
|
|
20230728,092100,44891300,68800,68800,68800,68800,1
|
|
20230728,092000,44822500,68800,68800,68800,68800,2
|
|
20230728,091900,44684900,68800,68800,68800,68800,2
|
|
20230728,091800,44547300,68800,69000,69000,68800,58
|
|
20230728,091700,40545500,68800,68800,68800,68800,0
|
|
20230728,091600,40545500,68800,68800,68800,68700,98
|
|
20230728,091500,33806300,68700,68700,68700,68700,0
|
|
20230728,091400,33806300,68700,68700,68700,68700,1
|
|
20230728,091300,33737600,68700,68700,68700,68700,1
|
|
20230728,091200,33668900,68700,68700,68700,68700,2
|
|
20230728,091100,33531500,68700,69000,69000,68700,137
|
|
20230728,091000,24078800,68600,68600,68600,68600,1
|
|
20230728,090900,24010200,68800,68900,68900,68800,200
|
|
20230728,090800,10238800,68900,68900,68900,68900,3
|
|
20230728,090700,10032100,68900,69100,69100,68900,52
|
|
20230728,090600,6439300,68900,68900,68900,68900,2
|
|
20230728,090500,6301500,68900,69300,69300,68900,17
|
|
20230728,090400,5124200,69300,69300,69300,69300,61
|
|
20230728,090300,896900,69300,69300,69300,69300,1
|
|
20230728,090200,827600,69300,69300,69300,69300,0
|
|
20230728,090100,827600,69300,69300,69300,69300,0
|
|
20230728,090000,827600,69300,68900,69300,68900,12
|