574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183100,665782600,83100,83100,83100,83100,338
|
|
20230704,183000,665782600,83100,83100,83100,83100,0
|
|
20230704,182900,665782600,83100,83100,83100,83100,0
|
|
20230704,182800,665782600,83100,83100,83100,83100,0
|
|
20230704,182700,665782600,83100,83100,83100,83100,0
|
|
20230704,182600,665782600,83100,83100,83100,83100,0
|
|
20230704,182500,665782600,83100,83100,83100,83100,0
|
|
20230704,182400,665782600,83100,83100,83100,83100,0
|
|
20230704,182300,665782600,83100,83100,83100,83100,0
|
|
20230704,182200,665782600,83100,83100,83100,83100,0
|
|
20230704,182100,665782600,83100,83100,83100,83100,0
|
|
20230704,182000,665782600,83100,83100,83100,83100,0
|
|
20230704,181900,665782600,83100,83100,83100,83100,0
|
|
20230704,181800,665782600,83100,83100,83100,83100,0
|
|
20230704,181700,665782600,83100,83100,83100,83100,0
|
|
20230704,181600,665782600,83100,83100,83100,83100,0
|
|
20230704,181500,665782600,83100,83100,83100,83100,0
|
|
20230704,181400,665782600,83100,83100,83100,83100,0
|
|
20230704,181300,665782600,83100,83100,83100,83100,0
|
|
20230704,181200,665782600,83100,83100,83100,83100,0
|
|
20230704,181100,665782600,83100,83100,83100,83100,0
|
|
20230704,181000,665782600,83100,83100,83100,83100,0
|
|
20230704,180900,665782600,83100,83100,83100,83100,0
|
|
20230704,180800,665782600,83100,83100,83100,83100,0
|
|
20230704,180700,665782600,83100,83100,83100,83100,0
|
|
20230704,180600,665782600,83100,83100,83100,83100,0
|
|
20230704,180500,665782600,83100,83100,83100,83100,0
|
|
20230704,180400,665782600,83100,83100,83100,83100,0
|
|
20230704,180300,665782600,83100,83100,83100,83100,0
|
|
20230704,180200,665782600,83100,83100,83100,83100,0
|
|
20230704,180100,665782600,83100,83100,83100,83100,338
|
|
20230704,180000,665782600,83100,83100,83100,83100,0
|
|
20230704,175900,665782600,83100,83100,83100,83100,0
|
|
20230704,175800,665782600,83100,83100,83100,83100,0
|
|
20230704,175700,665782600,83100,83100,83100,83100,0
|
|
20230704,175600,665782600,83100,83100,83100,83100,0
|
|
20230704,175500,665782600,83100,83100,83100,83100,0
|
|
20230704,175400,665782600,83100,83100,83100,83100,0
|
|
20230704,175300,665782600,83100,83100,83100,83100,0
|
|
20230704,175200,665782600,83100,83100,83100,83100,0
|
|
20230704,175100,665782600,83100,83100,83100,83100,0
|
|
20230704,175000,665782600,83100,83100,83100,83100,0
|
|
20230704,174900,665782600,83100,83100,83100,83100,0
|
|
20230704,174800,665782600,83100,83100,83100,83100,0
|
|
20230704,174700,665782600,83100,83100,83100,83100,0
|
|
20230704,174600,665782600,83100,83100,83100,83100,0
|
|
20230704,174500,665782600,83100,83100,83100,83100,0
|
|
20230704,174400,665782600,83100,83100,83100,83100,0
|
|
20230704,174300,665782600,83100,83100,83100,83100,0
|
|
20230704,174200,665782600,83100,83100,83100,83100,0
|
|
20230704,174100,665782600,83100,83100,83100,83100,0
|
|
20230704,174000,665782600,83100,83100,83100,83100,0
|
|
20230704,173900,665782600,83100,83100,83100,83100,0
|
|
20230704,173800,665782600,83100,83100,83100,83100,0
|
|
20230704,173700,665782600,83100,83100,83100,83100,0
|
|
20230704,173600,665782600,83100,83100,83100,83100,0
|
|
20230704,173500,665782600,83100,83100,83100,83100,0
|
|
20230704,173400,665782600,83100,83100,83100,83100,0
|
|
20230704,173300,665782600,83100,83100,83100,83100,0
|
|
20230704,173200,665782600,83100,83100,83100,83100,0
|
|
20230704,173100,665782600,83100,83100,83100,83100,338
|
|
20230704,173000,665782600,83100,83100,83100,83100,0
|
|
20230704,172900,665782600,83100,83100,83100,83100,0
|
|
20230704,172800,665782600,83100,83100,83100,83100,0
|
|
20230704,172700,665782600,83100,83100,83100,83100,0
|
|
20230704,172600,665782600,83100,83100,83100,83100,0
|
|
20230704,172500,665782600,83100,83100,83100,83100,0
|
|
20230704,172400,665782600,83100,83100,83100,83100,0
|
|
20230704,172300,665782600,83100,83100,83100,83100,0
|
|
20230704,172200,665782600,83100,83100,83100,83100,0
|
|
20230704,172100,665782600,83100,83100,83100,83100,0
|
|
20230704,172000,665782600,83100,83100,83100,83100,0
|
|
20230704,171900,665782600,83100,83100,83100,83100,0
|
|
20230704,171800,665782600,83100,83100,83100,83100,0
|
|
20230704,171700,665782600,83100,83100,83100,83100,0
|
|
20230704,171600,665782600,83100,83100,83100,83100,0
|
|
20230704,171500,665782600,83100,83100,83100,83100,0
|
|
20230704,171400,665782600,83100,83100,83100,83100,0
|
|
20230704,171300,665782600,83100,83100,83100,83100,0
|
|
20230704,171200,665782600,83100,83100,83100,83100,0
|
|
20230704,171100,665782600,83100,83100,83100,83100,0
|
|
20230704,171000,665782600,83100,83100,83100,83100,0
|
|
20230704,170900,665782600,83100,83100,83100,83100,0
|
|
20230704,170800,665782600,83100,83100,83100,83100,0
|
|
20230704,170700,665782600,83100,83100,83100,83100,0
|
|
20230704,170600,665782600,83100,83100,83100,83100,0
|
|
20230704,170500,665782600,83100,83100,83100,83100,0
|
|
20230704,170400,665782600,83100,83100,83100,83100,0
|
|
20230704,170300,665782600,83100,83100,83100,83100,0
|
|
20230704,170200,665782600,83100,83100,83100,83100,0
|
|
20230704,170100,665782600,83100,83100,83100,83100,338
|
|
20230704,170000,665782600,83100,83100,83100,83100,0
|
|
20230704,165900,665782600,83100,83100,83100,83100,0
|
|
20230704,165800,665782600,83100,83100,83100,83100,0
|
|
20230704,165700,665782600,83100,83100,83100,83100,0
|
|
20230704,165600,665782600,83100,83100,83100,83100,0
|
|
20230704,165500,665782600,83100,83100,83100,83100,0
|
|
20230704,165400,665782600,83100,83100,83100,83100,0
|
|
20230704,165300,665782600,83100,83100,83100,83100,0
|
|
20230704,165200,665782600,83100,83100,83100,83100,0
|
|
20230704,165100,665782600,83100,83100,83100,83100,0
|
|
20230704,165000,665782600,83100,83100,83100,83100,0
|
|
20230704,164900,665782600,83100,83100,83100,83100,0
|
|
20230704,164800,665782600,83100,83100,83100,83100,0
|
|
20230704,164700,665782600,83100,83100,83100,83100,0
|
|
20230704,164600,665782600,83100,83100,83100,83100,0
|
|
20230704,164500,665782600,83100,83100,83100,83100,0
|
|
20230704,164400,665782600,83100,83100,83100,83100,0
|
|
20230704,164300,665782600,83100,83100,83100,83100,0
|
|
20230704,164200,665782600,83100,83100,83100,83100,0
|
|
20230704,164100,665782600,83100,83100,83100,83100,0
|
|
20230704,164000,665782600,83100,83100,83100,83100,0
|
|
20230704,163900,665782600,83100,83100,83100,83100,0
|
|
20230704,163800,665782600,83100,83100,83100,83100,0
|
|
20230704,163700,665782600,83100,83100,83100,83100,0
|
|
20230704,163600,665782600,83100,83100,83100,83100,0
|
|
20230704,163500,665782600,83100,83100,83100,83100,0
|
|
20230704,163400,665782600,83100,83100,83100,83100,0
|
|
20230704,163300,665782600,83100,83100,83100,83100,0
|
|
20230704,163200,665782600,83100,83100,83100,83100,0
|
|
20230704,163100,665782600,83100,83100,83100,83100,338
|
|
20230704,163000,665782600,83100,83100,83100,83100,0
|
|
20230704,162900,665782600,83100,83100,83100,83100,0
|
|
20230704,162800,665782600,83100,83100,83100,83100,0
|
|
20230704,162700,665782600,83100,83100,83100,83100,0
|
|
20230704,162600,665782600,83100,83100,83100,83100,0
|
|
20230704,162500,665782600,83100,83100,83100,83100,0
|
|
20230704,162400,665782600,83100,83100,83100,83100,0
|
|
20230704,162300,665782600,83100,83100,83100,83100,0
|
|
20230704,162200,665782600,83100,83100,83100,83100,0
|
|
20230704,162100,665782600,83100,83100,83100,83100,0
|
|
20230704,162000,665782600,83100,83100,83100,83100,0
|
|
20230704,161900,665782600,83100,83100,83100,83100,0
|
|
20230704,161800,665782600,83100,83100,83100,83100,0
|
|
20230704,161700,665782600,83100,83100,83100,83100,0
|
|
20230704,161600,665782600,83100,83100,83100,83100,0
|
|
20230704,161500,665782600,83100,83100,83100,83100,0
|
|
20230704,161400,665782600,83100,83100,83100,83100,0
|
|
20230704,161300,665782600,83100,83100,83100,83100,0
|
|
20230704,161200,665782600,83100,83100,83100,83100,0
|
|
20230704,161100,665782600,83100,83100,83100,83100,0
|
|
20230704,161000,665782600,83100,83100,83100,83100,0
|
|
20230704,160900,665782600,83100,83100,83100,83100,0
|
|
20230704,160800,665782600,83100,83100,83100,83100,0
|
|
20230704,160700,665782600,83100,83100,83100,83100,0
|
|
20230704,160600,665782600,83100,83100,83100,83100,0
|
|
20230704,160500,665782600,83100,83100,83100,83100,0
|
|
20230704,160400,665782600,83100,83100,83100,83100,0
|
|
20230704,160300,665782600,83100,83100,83100,83100,0
|
|
20230704,160200,665782600,83100,83100,83100,83100,0
|
|
20230704,160100,665782600,83100,83100,83100,83100,338
|
|
20230704,160000,665782600,83100,83100,83100,83100,0
|
|
20230704,155900,665782600,83100,83100,83100,83100,0
|
|
20230704,155800,665782600,83100,83100,83100,83100,0
|
|
20230704,155700,665782600,83100,83100,83100,83100,0
|
|
20230704,155600,665782600,83100,83100,83100,83100,0
|
|
20230704,155500,665782600,83100,83100,83100,83100,0
|
|
20230704,155400,665782600,83100,83100,83100,83100,0
|
|
20230704,155300,665782600,83100,83100,83100,83100,0
|
|
20230704,155200,665782600,83100,83100,83100,83100,0
|
|
20230704,155100,665782600,83100,83100,83100,83100,0
|
|
20230704,155000,665782600,83100,83100,83100,83100,0
|
|
20230704,154900,665782600,83100,83100,83100,83100,0
|
|
20230704,154800,665782600,83100,83100,83100,83100,0
|
|
20230704,154700,665782600,83100,83100,83100,83100,0
|
|
20230704,154600,665782600,83100,83100,83100,83100,0
|
|
20230704,154500,665782600,83100,83100,83100,83100,0
|
|
20230704,154400,665782600,83100,83100,83100,83100,0
|
|
20230704,154300,665782600,83100,83100,83100,83100,0
|
|
20230704,154200,665782600,83100,83100,83100,83100,0
|
|
20230704,154100,665782600,83100,83100,83100,83100,0
|
|
20230704,154000,665782600,83100,83100,83100,83100,0
|
|
20230704,153900,665782600,83100,83100,83100,83100,0
|
|
20230704,153800,665782600,83100,83100,83100,83100,0
|
|
20230704,153700,665782600,83100,83100,83100,83100,0
|
|
20230704,153600,665782600,83100,83100,83100,83100,0
|
|
20230704,153500,665782600,83100,83100,83100,83100,0
|
|
20230704,153400,665782600,83100,83100,83100,83100,0
|
|
20230704,153300,665782600,83100,83100,83100,83100,0
|
|
20230704,153200,665782600,83100,83100,83100,83100,0
|
|
20230704,153100,665782600,83100,83100,83100,83100,338
|
|
20230704,153000,665782600,83100,83100,83100,83100,338
|
|
20230704,152900,637694800,83100,83100,83100,83100,0
|
|
20230704,152800,637694800,83100,83100,83100,83100,0
|
|
20230704,152700,637694800,83100,83100,83100,83100,0
|
|
20230704,152600,637694800,83100,83100,83100,83100,0
|
|
20230704,152500,637694800,83100,83100,83100,83100,0
|
|
20230704,152400,637694800,83100,83100,83100,83100,0
|
|
20230704,152300,637694800,83100,83100,83100,83100,0
|
|
20230704,152200,637694800,83100,83100,83100,83100,0
|
|
20230704,152100,637694800,83100,83100,83100,83100,0
|
|
20230704,152000,637694800,83100,83100,83100,83100,0
|
|
20230704,151900,637694800,83100,83000,83100,82700,4
|
|
20230704,151800,637363000,83000,82700,83000,82700,17
|
|
20230704,151700,635956600,82700,83000,83000,82600,21
|
|
20230704,151600,634216900,82600,82700,82900,82600,14
|
|
20230704,151500,633059900,82700,82700,82700,82600,26
|
|
20230704,151400,630910700,82700,82700,82700,82600,14
|
|
20230704,151300,629753500,82700,82700,82800,82700,17
|
|
20230704,151200,628347400,82700,82700,82800,82700,27
|
|
20230704,151100,626113500,82800,82800,82800,82700,24
|
|
20230704,151000,624126800,82800,82700,82800,82700,25
|
|
20230704,150900,622058100,82700,82800,82800,82700,22
|
|
20230704,150800,620237300,82900,82800,82900,82800,7
|
|
20230704,150700,619657600,82800,82700,82800,82700,16
|
|
20230704,150600,618333300,82700,82700,82800,82600,35
|
|
20230704,150500,615439200,82700,82600,82700,82600,41
|
|
20230704,150400,612052500,82700,82700,82800,82700,37
|
|
20230704,150300,608991600,82800,82800,82800,82700,23
|
|
20230704,150200,607088300,82900,82800,82900,82800,16
|
|
20230704,150100,605762500,82800,82800,82800,82700,17
|
|
20230704,150000,604355300,83100,82700,83100,82700,32
|
|
20230704,145900,601703400,82800,82900,82900,82800,13
|
|
20230704,145800,600626000,82800,82900,83000,82800,38
|
|
20230704,145700,597474400,83000,83000,83000,82900,21
|
|
20230704,145600,595731800,83000,82900,83100,82900,35
|
|
20230704,145500,592825600,82900,82900,82900,82900,9
|
|
20230704,145400,592079500,83000,82900,83000,82900,13
|
|
20230704,145300,591000600,82900,82900,83000,82800,23
|
|
20230704,145200,589094000,83000,83100,83100,82900,38
|
|
20230704,145100,585941300,83000,83100,83100,83000,12
|
|
20230704,145000,584944300,83000,82900,83000,82900,8
|
|
20230704,144900,584280400,82900,82900,83000,82900,18
|
|
20230704,144800,582787200,83000,83100,83100,82900,16
|
|
20230704,144700,581459100,83000,83000,83100,83000,21
|
|
20230704,144600,579715100,83100,83000,83100,83000,27
|
|
20230704,144500,577472300,83000,83000,83000,83000,0
|
|
20230704,144400,577472300,83000,82900,83000,82900,18
|
|
20230704,144300,575979100,83000,83100,83100,83000,27
|
|
20230704,144200,573737100,83100,83200,83200,83100,16
|
|
20230704,144100,572406500,83200,83300,83300,83200,14
|
|
20230704,144000,571240700,83200,83200,83300,83200,18
|
|
20230704,143900,569742100,83300,83300,83300,83300,10
|
|
20230704,143800,568909100,83300,83300,83400,83300,20
|
|
20230704,143700,567242100,83300,83300,83300,83300,6
|
|
20230704,143600,566742300,83300,83400,83400,83300,212
|
|
20230704,143500,549067800,83500,83500,83500,83400,22
|
|
20230704,143400,547231600,83500,83600,83600,83500,70
|
|
20230704,143300,541385300,83600,83700,83800,83600,78
|
|
20230704,143200,534860500,83700,83800,83800,83700,16
|
|
20230704,143100,533520300,83700,83700,83800,83700,31
|
|
20230704,143000,530925500,83700,83700,83800,83700,4
|
|
20230704,142900,530590600,83700,83600,83700,83600,73
|
|
20230704,142800,524483000,83500,83500,83600,83500,50
|
|
20230704,142700,520306000,83500,83400,83500,83400,39
|
|
20230704,142600,517051400,83500,83400,83500,83400,11
|
|
20230704,142500,516133000,83500,83500,83500,83500,20
|
|
20230704,142400,514463000,83500,83400,83500,83400,11
|
|
20230704,142300,513544600,83500,83500,83500,83500,21
|
|
20230704,142200,511791100,83500,83400,83500,83400,30
|
|
20230704,142100,509288600,83400,83400,83400,83400,13
|
|
20230704,142000,508204400,83400,83400,83400,83400,10
|
|
20230704,141900,507370400,83400,83400,83400,83400,16
|
|
20230704,141800,506036000,83300,83300,83300,83300,10
|
|
20230704,141700,505203000,83300,83300,83300,83300,4
|
|
20230704,141600,504869800,83400,83400,83400,83300,22
|
|
20230704,141500,503035200,83300,83300,83300,83300,6
|
|
20230704,141400,502535400,83300,83400,83400,83300,23
|
|
20230704,141300,500618600,83500,83400,83500,83400,11
|
|
20230704,141200,499700200,83300,83300,83300,83300,0
|
|
20230704,141100,499700200,83300,83300,83300,83300,11
|
|
20230704,141000,498783900,83200,83200,83200,83200,10
|
|
20230704,140900,497951900,83300,83300,83300,83300,10
|
|
20230704,140800,497118900,83300,83400,83400,83300,22
|
|
20230704,140700,495285300,83500,83300,83500,83300,11
|
|
20230704,140600,494367000,83500,83100,83500,82900,314
|
|
20230704,140500,468248800,83200,83300,83300,83200,17
|
|
20230704,140400,466833400,83200,83200,83200,83200,6
|
|
20230704,140300,466334200,83200,83200,83200,83200,10
|
|
20230704,140200,465502200,83100,83100,83100,83100,0
|
|
20230704,140100,465502200,83100,83100,83100,83100,15
|
|
20230704,140000,464255700,83100,83000,83100,83000,7
|
|
20230704,135900,463674200,83100,83100,83100,83100,15
|
|
20230704,135800,462427700,83000,83000,83000,83000,10
|
|
20230704,135700,461597700,83000,83100,83100,83000,18
|
|
20230704,135600,460102200,83100,83000,83100,83000,57
|
|
20230704,135500,455370900,82900,83000,83000,82900,19
|
|
20230704,135400,453794800,82900,82900,82900,82900,11
|
|
20230704,135300,452882900,82800,82800,82800,82800,11
|
|
20230704,135200,451972100,82800,82700,82800,82700,14
|
|
20230704,135100,450813000,82700,82700,82700,82700,2
|
|
20230704,135000,450647600,82700,82600,82700,82600,65
|
|
20230704,134900,445278200,82600,82500,82600,82400,102
|
|
20230704,134800,436862300,82400,82500,82500,82400,22
|
|
20230704,134700,435048500,82400,82500,82500,82400,11
|
|
20230704,134600,434141100,82500,82500,82500,82500,10
|
|
20230704,134500,433316100,82400,82400,82400,82400,1
|
|
20230704,134400,433233700,82400,82400,82400,82400,10
|
|
20230704,134300,432409700,82400,82400,82400,82400,1
|
|
20230704,134200,432327300,82400,82400,82400,82400,0
|
|
20230704,134100,432327300,82400,82400,82400,82400,1
|
|
20230704,134000,432244900,82400,82400,82400,82400,11
|
|
20230704,133900,431338500,82400,82400,82400,82400,1
|
|
20230704,133800,431256100,82400,82400,82400,82400,1
|
|
20230704,133700,431173700,82400,82400,82400,82400,0
|
|
20230704,133600,431173700,82400,82400,82400,82400,12
|
|
20230704,133500,430184900,82400,82400,82400,82400,0
|
|
20230704,133400,430184900,82400,82400,82400,82400,1
|
|
20230704,133300,430102500,82400,82400,82400,82400,0
|
|
20230704,133200,430102500,82400,82400,82400,82400,10
|
|
20230704,133100,429278500,82400,82500,82500,82400,20
|
|
20230704,133000,427629800,82400,82400,82400,82400,3
|
|
20230704,132900,427382600,82400,82400,82400,82400,0
|
|
20230704,132800,427382600,82400,82400,82400,82400,1
|
|
20230704,132700,427300200,82400,82400,82400,82400,22
|
|
20230704,132600,425487400,82500,82500,82500,82500,2
|
|
20230704,132500,425322400,82400,82400,82400,82400,1
|
|
20230704,132400,425240000,82400,82400,82400,82400,0
|
|
20230704,132300,425240000,82400,82400,82400,82400,12
|
|
20230704,132200,424251200,82400,82400,82400,82400,1
|
|
20230704,132100,424168800,82400,82400,82400,82400,0
|
|
20230704,132000,424168800,82400,82400,82400,82400,0
|
|
20230704,131900,424168800,82400,82400,82400,82400,11
|
|
20230704,131800,423262400,82500,82500,82500,82500,0
|
|
20230704,131700,423262400,82500,82500,82500,82500,1
|
|
20230704,131600,423179900,82500,82500,82500,82500,1
|
|
20230704,131500,423097400,82500,82500,82500,82500,0
|
|
20230704,131400,423097400,82500,82500,82500,82500,14
|
|
20230704,131300,421942400,82500,82500,82500,82500,0
|
|
20230704,131200,421942400,82500,82500,82500,82500,1
|
|
20230704,131100,421859900,82500,82400,82500,82400,3
|
|
20230704,131000,421612500,82500,82500,82500,82500,22
|
|
20230704,130900,419797500,82500,82500,82500,82500,0
|
|
20230704,130800,419797500,82500,82500,82500,82500,1
|
|
20230704,130700,419715000,82500,82500,82500,82500,5
|
|
20230704,130600,419302500,82500,82500,82500,82500,13
|
|
20230704,130500,418230000,82500,82500,82500,82500,1
|
|
20230704,130400,418147500,82500,82500,82500,82500,0
|
|
20230704,130300,418147500,82500,82500,82500,82500,1
|
|
20230704,130200,418065000,82600,82600,82600,82600,1
|
|
20230704,130100,417982400,82600,82600,82600,82600,1
|
|
20230704,130000,417899800,82600,82600,82600,82600,0
|
|
20230704,125900,417899800,82600,82600,82600,82600,1
|
|
20230704,125800,417817200,82600,82600,82600,82600,0
|
|
20230704,125700,417817200,82600,82600,82600,82600,1
|
|
20230704,125600,417734600,82800,82800,82800,82800,4
|
|
20230704,125500,417403400,82700,82300,83300,82300,295
|
|
20230704,125400,392915300,82400,82300,82400,82300,2
|
|
20230704,125300,392750600,82300,82300,82300,82300,14
|
|
20230704,125200,391598400,82300,82300,82300,82300,0
|
|
20230704,125100,391598400,82300,82300,82300,82300,0
|
|
20230704,125000,391598400,82300,82300,82300,82200,56
|
|
20230704,124900,386990500,82300,82400,82400,82300,121
|
|
20230704,124800,377031700,82400,82400,82400,82400,5
|
|
20230704,124700,376619700,82400,82400,82400,82400,0
|
|
20230704,124600,376619700,82400,82400,82400,82400,1
|
|
20230704,124500,376537300,82400,82400,82400,82400,39
|
|
20230704,124400,373323700,82400,82400,82400,82400,7
|
|
20230704,124300,372746900,82500,82500,82500,82500,0
|
|
20230704,124200,372746900,82500,82500,82500,82500,0
|
|
20230704,124100,372746900,82500,82500,82500,82500,0
|
|
20230704,124000,372746900,82500,82500,82500,82500,0
|
|
20230704,123900,372746900,82500,82500,82500,82500,0
|
|
20230704,123800,372746900,82500,82500,82500,82500,0
|
|
20230704,123700,372746900,82500,82500,82500,82500,14
|
|
20230704,123600,371591900,82500,82500,82500,82500,3
|
|
20230704,123500,371344400,82500,82500,82500,82500,0
|
|
20230704,123400,371344400,82500,82500,82500,82500,0
|
|
20230704,123300,371344400,82500,82500,82500,82500,2
|
|
20230704,123200,371179400,82500,82500,82500,82500,0
|
|
20230704,123100,371179400,82500,82500,82500,82500,1
|
|
20230704,123000,371096900,82600,82600,82600,82600,21
|
|
20230704,122900,369362300,82500,82500,82500,82500,0
|
|
20230704,122800,369362300,82500,82500,82500,82500,12
|
|
20230704,122700,368372300,83500,83500,83500,83500,0
|
|
20230704,122600,368372300,83500,83500,83500,83500,0
|
|
20230704,122500,368372300,83500,82400,83500,82400,300
|
|
20230704,122400,343489400,82300,82300,82300,82300,0
|
|
20230704,122300,343489400,82300,82300,82300,82300,13
|
|
20230704,122200,342419500,82400,82400,82400,82400,0
|
|
20230704,122100,342419500,82400,82300,82400,82300,3
|
|
20230704,122000,342172400,82300,82300,82300,82300,15
|
|
20230704,121900,340937900,82400,82400,82400,82400,2
|
|
20230704,121800,340773100,82300,82300,82300,82300,18
|
|
20230704,121700,339291700,82300,82300,82300,82300,0
|
|
20230704,121600,339291700,82300,82300,82300,82300,3
|
|
20230704,121500,339044800,82300,82300,82300,82300,4
|
|
20230704,121400,338715600,82300,82300,82300,82300,0
|
|
20230704,121300,338715600,82300,82300,82300,82300,0
|
|
20230704,121200,338715600,82300,82300,82300,82300,0
|
|
20230704,121100,338715600,82300,82300,82300,82300,12
|
|
20230704,121000,337728000,82300,82300,82300,82300,0
|
|
20230704,120900,337728000,82300,82300,82300,82300,0
|
|
20230704,120800,337728000,82300,82300,82300,82300,45
|
|
20230704,120700,334024500,82300,82300,82300,82300,2
|
|
20230704,120600,333859900,82200,82200,82200,82200,14
|
|
20230704,120500,332709100,82200,82200,82200,82200,1
|
|
20230704,120400,332626900,82300,82300,82300,82300,0
|
|
20230704,120300,332626900,82300,82300,82300,82300,5
|
|
20230704,120200,332215400,82300,82300,82300,82300,10
|
|
20230704,120100,331392400,82400,82400,82400,82400,0
|
|
20230704,120000,331392400,82400,82400,82400,82400,0
|
|
20230704,115900,331392400,82400,82400,82400,82400,0
|
|
20230704,115800,331392400,82400,82400,82400,82400,10
|
|
20230704,115700,330568400,82400,82400,82400,82400,1
|
|
20230704,115600,330486000,82400,82400,82400,82400,0
|
|
20230704,115500,330486000,82400,82400,82400,82400,1
|
|
20230704,115400,330403600,82400,82400,82400,82400,11
|
|
20230704,115300,329497200,82500,82400,82500,82400,2
|
|
20230704,115200,329332300,82400,82300,82400,82300,53
|
|
20230704,115100,324968800,82200,82200,82200,82200,1
|
|
20230704,115000,324886600,82200,82200,82200,82200,1
|
|
20230704,114900,324804400,82200,82200,82200,82200,13
|
|
20230704,114800,323735800,82200,82200,82200,82200,0
|
|
20230704,114700,323735800,82200,82200,82200,82200,0
|
|
20230704,114600,323735800,82200,82200,82200,82200,0
|
|
20230704,114500,323735800,82200,82200,82300,82200,31
|
|
20230704,114400,321187500,82100,82200,82200,82100,13
|
|
20230704,114300,320119200,82200,82200,82200,82200,10
|
|
20230704,114200,319297200,82100,82100,82100,82100,0
|
|
20230704,114100,319297200,82100,82100,82100,82100,0
|
|
20230704,114000,319297200,82100,82200,82200,82100,16
|
|
20230704,113900,317982300,82200,82200,82200,82200,32
|
|
20230704,113800,315351900,82100,82100,82100,82100,1
|
|
20230704,113700,315269800,82200,82200,82200,82000,541
|
|
20230704,113600,270847100,82300,82300,82300,82300,5
|
|
20230704,113500,270435600,82300,82300,82300,82300,115
|
|
20230704,113400,260971100,82300,82300,82300,82300,5
|
|
20230704,113300,260559600,82300,82300,82300,82300,18
|
|
20230704,113200,259078200,82300,82300,82300,82300,14
|
|
20230704,113100,257926000,82300,82300,82300,82300,5
|
|
20230704,113000,257514500,82300,82300,82300,82300,0
|
|
20230704,112900,257514500,82300,82400,82400,82300,6
|
|
20230704,112800,257020200,82400,82400,82400,82300,22
|
|
20230704,112700,255208400,82400,82800,82800,82400,1030
|
|
20230704,112600,170130900,82800,82800,82800,82800,6
|
|
20230704,112500,169634100,82800,82800,82800,82800,1
|
|
20230704,112400,169551300,82800,82800,82800,82800,12
|
|
20230704,112300,168557700,82800,82800,82800,82800,1
|
|
20230704,112200,168474900,82800,82800,82800,82800,1
|
|
20230704,112100,168392100,82800,82800,82800,82800,0
|
|
20230704,112000,168392100,82800,82800,82800,82800,17
|
|
20230704,111900,166984500,82800,82800,82800,82800,1
|
|
20230704,111800,166901700,82800,82800,82800,82800,1
|
|
20230704,111700,166818900,82900,82900,82900,82900,2
|
|
20230704,111600,166653100,82800,82900,82900,82800,3
|
|
20230704,111500,166404500,82800,82900,82900,82800,14
|
|
20230704,111400,165245100,82800,82800,82800,82800,1
|
|
20230704,111300,165162300,82800,82800,82800,82800,0
|
|
20230704,111200,165162300,82800,82800,82800,82800,1
|
|
20230704,111100,165079500,82800,82800,82800,82800,11
|
|
20230704,111000,164168700,82800,82800,82800,82800,1
|
|
20230704,110900,164085900,82800,82800,82800,82800,1
|
|
20230704,110800,164003100,82800,82800,82800,82800,0
|
|
20230704,110700,164003100,82800,82900,82900,82800,17
|
|
20230704,110600,162595200,82800,82800,82800,82800,0
|
|
20230704,110500,162595200,82800,82900,82900,82800,6
|
|
20230704,110400,162097900,82800,82800,82800,82800,0
|
|
20230704,110300,162097900,82800,82800,82800,82800,10
|
|
20230704,110200,161269900,82900,82900,82900,82900,19
|
|
20230704,110100,159694800,82800,82800,82800,82800,1
|
|
20230704,110000,159612000,82900,82800,82900,82800,2
|
|
20230704,105900,159446300,82800,82800,82800,82800,0
|
|
20230704,105800,159446300,82800,82800,82800,82800,14
|
|
20230704,105700,158287100,82800,82800,82800,82800,0
|
|
20230704,105600,158287100,82800,82900,82900,82800,3
|
|
20230704,105500,158038500,82900,82900,82900,82900,1
|
|
20230704,105400,157955600,82800,82800,82800,82800,23
|
|
20230704,105300,156051200,82800,82800,82800,82800,0
|
|
20230704,105200,156051200,82800,82800,82800,82800,0
|
|
20230704,105100,156051200,82800,82800,82800,82800,0
|
|
20230704,105000,156051200,82800,82900,82900,82800,6
|
|
20230704,104900,155553900,82900,82900,82900,82900,15
|
|
20230704,104800,154310400,82900,82900,82900,82900,0
|
|
20230704,104700,154310400,82900,82900,82900,82900,1
|
|
20230704,104600,154227500,82900,82900,82900,82900,0
|
|
20230704,104500,154227500,82900,82900,82900,82900,0
|
|
20230704,104400,154227500,82900,82900,82900,82900,0
|
|
20230704,104300,154227500,82900,82800,82900,82800,15
|
|
20230704,104200,152984100,82800,82800,82800,82800,0
|
|
20230704,104100,152984100,82800,82800,82800,82800,14
|
|
20230704,104000,151824900,82800,82800,82800,82800,0
|
|
20230704,103900,151824900,82800,82800,82800,82800,1
|
|
20230704,103800,151742100,82800,82800,82800,82800,0
|
|
20230704,103700,151742100,82800,82800,82800,82800,10
|
|
20230704,103600,150914100,82800,82800,82800,82800,1
|
|
20230704,103500,150831300,82800,82800,82800,82800,2
|
|
20230704,103400,150665700,82800,82800,82800,82800,0
|
|
20230704,103300,150665700,82800,82800,82800,82800,13
|
|
20230704,103200,149589300,82900,82900,82900,82900,3
|
|
20230704,103100,149340600,82800,82800,82800,82800,0
|
|
20230704,103000,149340600,82800,82800,82800,82800,10
|
|
20230704,102900,148512600,82800,82800,82800,82800,9
|
|
20230704,102800,147767400,82800,82800,82800,82800,1
|
|
20230704,102700,147684600,82900,82900,82900,82900,3
|
|
20230704,102600,147435900,82800,82800,82800,82800,1
|
|
20230704,102500,147353100,82800,82800,82800,82800,3
|
|
20230704,102400,147104700,82800,82800,82800,82800,14
|
|
20230704,102300,145945500,82800,82800,82800,82800,1
|
|
20230704,102200,145862700,82800,82800,82800,82800,0
|
|
20230704,102100,145862700,82800,82800,82800,82800,1
|
|
20230704,102000,145779900,82900,82800,82900,82800,13
|
|
20230704,101900,144703000,82900,82900,82900,82900,0
|
|
20230704,101800,144703000,82900,82900,82900,82900,5
|
|
20230704,101700,144288500,82900,82900,82900,82900,0
|
|
20230704,101600,144288500,82900,82900,82900,82900,5
|
|
20230704,101500,143874000,82900,82900,82900,82900,5
|
|
20230704,101400,143459500,82900,82800,82900,82800,3
|
|
20230704,101300,143210900,82800,82800,82800,82800,12
|
|
20230704,101200,142217300,82800,82800,82800,82800,10
|
|
20230704,101100,141389300,82900,82900,82900,82900,0
|
|
20230704,101000,141389300,82900,82900,82900,82900,0
|
|
20230704,100900,141389300,82900,82900,82900,82900,16
|
|
20230704,100800,140062900,82800,82800,82800,82800,4
|
|
20230704,100700,139731700,82800,82900,82900,82800,17
|
|
20230704,100600,138323700,82800,82800,82800,82800,1
|
|
20230704,100500,138240900,82800,82800,82800,82800,0
|
|
20230704,100400,138240900,82800,82900,82900,82800,6
|
|
20230704,100300,137743600,82800,82800,82800,82800,10
|
|
20230704,100200,136915600,82800,82800,82800,82800,0
|
|
20230704,100100,136915600,82800,82800,82800,82800,1
|
|
20230704,100000,136832800,82800,82800,82800,82800,3
|
|
20230704,095900,136584400,82800,82900,82900,82800,16
|
|
20230704,095800,135259500,82900,82900,82900,82900,10
|
|
20230704,095700,134430500,82800,82800,82800,82800,1
|
|
20230704,095600,134347700,82800,82800,82800,82800,5
|
|
20230704,095500,133933700,82800,82800,82800,82800,9
|
|
20230704,095400,133188500,82900,82900,82900,82900,1
|
|
20230704,095300,133105600,82800,82800,82800,82800,2
|
|
20230704,095200,132940000,82800,82800,82800,82800,0
|
|
20230704,095100,132940000,82800,82800,82800,82800,0
|
|
20230704,095000,132940000,82800,82900,82900,82800,14
|
|
20230704,094900,131780600,82900,82900,82900,82900,0
|
|
20230704,094800,131780600,82900,82800,82900,82800,6
|
|
20230704,094700,131283700,82800,82800,82800,82800,0
|
|
20230704,094600,131283700,82800,82900,82900,82800,25
|
|
20230704,094500,129212800,83000,83000,83000,83000,0
|
|
20230704,094400,129212800,83000,82900,83000,82900,12
|
|
20230704,094300,128217300,82900,82900,82900,82900,74
|
|
20230704,094200,122082700,83000,83000,83000,83000,0
|
|
20230704,094100,122082700,83000,83000,83000,83000,72
|
|
20230704,094000,116106700,83000,83000,83000,83000,0
|
|
20230704,093900,116106700,83000,83000,83000,83000,0
|
|
20230704,093800,116106700,83000,83000,83000,83000,10
|
|
20230704,093700,115276700,83100,83100,83100,83100,0
|
|
20230704,093600,115276700,83100,83100,83100,83100,0
|
|
20230704,093500,115276700,83100,83100,83100,83100,1
|
|
20230704,093400,115193600,83100,83100,83100,83100,2
|
|
20230704,093300,115027400,83000,83200,83200,83000,15
|
|
20230704,093200,113782000,83000,83000,83000,83000,590
|
|
20230704,093100,64812000,82900,82900,83000,82900,55
|
|
20230704,093000,60247500,82900,83000,83000,82900,63
|
|
20230704,092900,55018600,83000,83300,83300,83000,335
|
|
20230704,092800,27181100,83300,83300,83300,83300,0
|
|
20230704,092700,27181100,83300,83300,83300,83300,5
|
|
20230704,092600,26764600,83300,83300,83300,83300,0
|
|
20230704,092500,26764600,83300,83400,83400,83300,12
|
|
20230704,092400,25763900,83400,83400,83400,83400,3
|
|
20230704,092300,25513700,83400,83400,83400,83400,5
|
|
20230704,092200,25096700,83300,83400,83400,83300,11
|
|
20230704,092100,24179500,83500,83500,83500,83500,31
|
|
20230704,092000,21591000,83700,83700,83700,83700,1
|
|
20230704,091900,21507300,83600,83700,83700,83600,20
|
|
20230704,091800,19835100,83700,83700,83700,83700,20
|
|
20230704,091700,18161100,83700,83700,83800,83700,18
|
|
20230704,091600,16654400,83700,83700,83700,83700,1
|
|
20230704,091500,16570700,83800,83700,83800,83700,5
|
|
20230704,091400,16152000,83700,83700,83700,83700,0
|
|
20230704,091300,16152000,83700,83700,83700,83700,1
|
|
20230704,091200,16068300,83700,83700,83700,83700,9
|
|
20230704,091100,15315000,83800,83800,83800,83800,2
|
|
20230704,091000,15147400,83800,83800,83800,83800,1
|
|
20230704,090900,15063600,83800,83800,83800,83800,0
|
|
20230704,090800,15063600,83800,83800,83800,83800,12
|
|
20230704,090700,14058000,83800,83800,83800,83800,2
|
|
20230704,090600,13890400,83900,83900,83900,83900,0
|
|
20230704,090500,13890400,83900,83900,83900,83900,0
|
|
20230704,090400,13890400,83900,83900,83900,83900,10
|
|
20230704,090300,13051400,84000,84000,84000,84000,2
|
|
20230704,090200,12883400,84000,84000,84200,83400,18
|
|
20230704,090100,11371700,84000,83400,84000,83400,55
|
|
20230704,090000,6769700,83500,83700,83700,83500,81
|