574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183100,606049700,83100,83100,83100,83100,40
|
|
20230705,183000,606049700,83100,83100,83100,83100,0
|
|
20230705,182900,606049700,83100,83100,83100,83100,0
|
|
20230705,182800,606049700,83100,83100,83100,83100,0
|
|
20230705,182700,606049700,83100,83100,83100,83100,0
|
|
20230705,182600,606049700,83100,83100,83100,83100,0
|
|
20230705,182500,606049700,83100,83100,83100,83100,0
|
|
20230705,182400,606049700,83100,83100,83100,83100,0
|
|
20230705,182300,606049700,83100,83100,83100,83100,0
|
|
20230705,182200,606049700,83100,83100,83100,83100,0
|
|
20230705,182100,606049700,83100,83100,83100,83100,0
|
|
20230705,182000,606049700,83100,83100,83100,83100,0
|
|
20230705,181900,606049700,83100,83100,83100,83100,0
|
|
20230705,181800,606049700,83100,83100,83100,83100,0
|
|
20230705,181700,606049700,83100,83100,83100,83100,0
|
|
20230705,181600,606049700,83100,83100,83100,83100,0
|
|
20230705,181500,606049700,83100,83100,83100,83100,0
|
|
20230705,181400,606049700,83100,83100,83100,83100,0
|
|
20230705,181300,606049700,83100,83100,83100,83100,0
|
|
20230705,181200,606049700,83100,83100,83100,83100,0
|
|
20230705,181100,606049700,83100,83100,83100,83100,0
|
|
20230705,181000,606049700,83100,83100,83100,83100,0
|
|
20230705,180900,606049700,83100,83100,83100,83100,0
|
|
20230705,180800,606049700,83100,83100,83100,83100,0
|
|
20230705,180700,606049700,83100,83100,83100,83100,0
|
|
20230705,180600,606049700,83100,83100,83100,83100,0
|
|
20230705,180500,606049700,83100,83100,83100,83100,0
|
|
20230705,180400,606049700,83100,83100,83100,83100,0
|
|
20230705,180300,606049700,83100,83100,83100,83100,0
|
|
20230705,180200,606049700,83100,83100,83100,83100,0
|
|
20230705,180100,606049700,83100,83100,83100,83100,40
|
|
20230705,180000,606049700,83100,83100,83100,83100,0
|
|
20230705,175900,606049700,83100,83100,83100,83100,0
|
|
20230705,175800,606049700,83100,83100,83100,83100,0
|
|
20230705,175700,606049700,83100,83100,83100,83100,0
|
|
20230705,175600,606049700,83100,83100,83100,83100,0
|
|
20230705,175500,606049700,83100,83100,83100,83100,0
|
|
20230705,175400,606049700,83100,83100,83100,83100,0
|
|
20230705,175300,606049700,83100,83100,83100,83100,0
|
|
20230705,175200,606049700,83100,83100,83100,83100,0
|
|
20230705,175100,606049700,83100,83100,83100,83100,0
|
|
20230705,175000,606049700,83100,83100,83100,83100,0
|
|
20230705,174900,606049700,83100,83100,83100,83100,0
|
|
20230705,174800,606049700,83100,83100,83100,83100,0
|
|
20230705,174700,606049700,83100,83100,83100,83100,0
|
|
20230705,174600,606049700,83100,83100,83100,83100,0
|
|
20230705,174500,606049700,83100,83100,83100,83100,0
|
|
20230705,174400,606049700,83100,83100,83100,83100,0
|
|
20230705,174300,606049700,83100,83100,83100,83100,0
|
|
20230705,174200,606049700,83100,83100,83100,83100,0
|
|
20230705,174100,606049700,83100,83100,83100,83100,0
|
|
20230705,174000,606049700,83100,83100,83100,83100,0
|
|
20230705,173900,606049700,83100,83100,83100,83100,0
|
|
20230705,173800,606049700,83100,83100,83100,83100,0
|
|
20230705,173700,606049700,83100,83100,83100,83100,0
|
|
20230705,173600,606049700,83100,83100,83100,83100,0
|
|
20230705,173500,606049700,83100,83100,83100,83100,0
|
|
20230705,173400,606049700,83100,83100,83100,83100,0
|
|
20230705,173300,606049700,83100,83100,83100,83100,0
|
|
20230705,173200,606049700,83100,83100,83100,83100,0
|
|
20230705,173100,606049700,83100,83100,83100,83100,40
|
|
20230705,173000,606049700,83100,83100,83100,83100,0
|
|
20230705,172900,606049700,83100,83100,83100,83100,0
|
|
20230705,172800,606049700,83100,83100,83100,83100,0
|
|
20230705,172700,606049700,83100,83100,83100,83100,0
|
|
20230705,172600,606049700,83100,83100,83100,83100,0
|
|
20230705,172500,606049700,83100,83100,83100,83100,0
|
|
20230705,172400,606049700,83100,83100,83100,83100,0
|
|
20230705,172300,606049700,83100,83100,83100,83100,0
|
|
20230705,172200,606049700,83100,83100,83100,83100,0
|
|
20230705,172100,606049700,83100,83100,83100,83100,0
|
|
20230705,172000,606049700,83100,83100,83100,83100,0
|
|
20230705,171900,606049700,83100,83100,83100,83100,0
|
|
20230705,171800,606049700,83100,83100,83100,83100,0
|
|
20230705,171700,606049700,83100,83100,83100,83100,0
|
|
20230705,171600,606049700,83100,83100,83100,83100,0
|
|
20230705,171500,606049700,83100,83100,83100,83100,0
|
|
20230705,171400,606049700,83100,83100,83100,83100,0
|
|
20230705,171300,606049700,83100,83100,83100,83100,0
|
|
20230705,171200,606049700,83100,83100,83100,83100,0
|
|
20230705,171100,606049700,83100,83100,83100,83100,0
|
|
20230705,171000,606049700,83100,83100,83100,83100,0
|
|
20230705,170900,606049700,83100,83100,83100,83100,0
|
|
20230705,170800,606049700,83100,83100,83100,83100,0
|
|
20230705,170700,606049700,83100,83100,83100,83100,0
|
|
20230705,170600,606049700,83100,83100,83100,83100,0
|
|
20230705,170500,606049700,83100,83100,83100,83100,0
|
|
20230705,170400,606049700,83100,83100,83100,83100,0
|
|
20230705,170300,606049700,83100,83100,83100,83100,0
|
|
20230705,170200,606049700,83100,83100,83100,83100,0
|
|
20230705,170100,606049700,83100,83100,83100,83100,40
|
|
20230705,170000,606049700,83100,83100,83100,83100,0
|
|
20230705,165900,606049700,83100,83100,83100,83100,0
|
|
20230705,165800,606049700,83100,83100,83100,83100,0
|
|
20230705,165700,606049700,83100,83100,83100,83100,0
|
|
20230705,165600,606049700,83100,83100,83100,83100,0
|
|
20230705,165500,606049700,83100,83100,83100,83100,0
|
|
20230705,165400,606049700,83100,83100,83100,83100,0
|
|
20230705,165300,606049700,83100,83100,83100,83100,0
|
|
20230705,165200,606049700,83100,83100,83100,83100,0
|
|
20230705,165100,606049700,83100,83100,83100,83100,0
|
|
20230705,165000,606049700,83100,83100,83100,83100,0
|
|
20230705,164900,606049700,83100,83100,83100,83100,0
|
|
20230705,164800,606049700,83100,83100,83100,83100,0
|
|
20230705,164700,606049700,83100,83100,83100,83100,0
|
|
20230705,164600,606049700,83100,83100,83100,83100,0
|
|
20230705,164500,606049700,83100,83100,83100,83100,0
|
|
20230705,164400,606049700,83100,83100,83100,83100,0
|
|
20230705,164300,606049700,83100,83100,83100,83100,0
|
|
20230705,164200,606049700,83100,83100,83100,83100,0
|
|
20230705,164100,606049700,83100,83100,83100,83100,0
|
|
20230705,164000,606049700,83100,83100,83100,83100,0
|
|
20230705,163900,606049700,83100,83100,83100,83100,0
|
|
20230705,163800,606049700,83100,83100,83100,83100,0
|
|
20230705,163700,606049700,83100,83100,83100,83100,0
|
|
20230705,163600,606049700,83100,83100,83100,83100,0
|
|
20230705,163500,606049700,83100,83100,83100,83100,0
|
|
20230705,163400,606049700,83100,83100,83100,83100,0
|
|
20230705,163300,606049700,83100,83100,83100,83100,0
|
|
20230705,163200,606049700,83100,83100,83100,83100,0
|
|
20230705,163100,606049700,83100,83100,83100,83100,40
|
|
20230705,163000,606049700,83100,83100,83100,83100,0
|
|
20230705,162900,606049700,83100,83100,83100,83100,0
|
|
20230705,162800,606049700,83100,83100,83100,83100,0
|
|
20230705,162700,606049700,83100,83100,83100,83100,0
|
|
20230705,162600,606049700,83100,83100,83100,83100,0
|
|
20230705,162500,606049700,83100,83100,83100,83100,0
|
|
20230705,162400,606049700,83100,83100,83100,83100,0
|
|
20230705,162300,606049700,83100,83100,83100,83100,0
|
|
20230705,162200,606049700,83100,83100,83100,83100,0
|
|
20230705,162100,606049700,83100,83100,83100,83100,0
|
|
20230705,162000,606049700,83100,83100,83100,83100,0
|
|
20230705,161900,606049700,83100,83100,83100,83100,0
|
|
20230705,161800,606049700,83100,83100,83100,83100,0
|
|
20230705,161700,606049700,83100,83100,83100,83100,0
|
|
20230705,161600,606049700,83100,83100,83100,83100,0
|
|
20230705,161500,606049700,83100,83100,83100,83100,0
|
|
20230705,161400,606049700,83100,83100,83100,83100,0
|
|
20230705,161300,606049700,83100,83100,83100,83100,0
|
|
20230705,161200,606049700,83100,83100,83100,83100,0
|
|
20230705,161100,606049700,83100,83100,83100,83100,0
|
|
20230705,161000,606049700,83100,83100,83100,83100,0
|
|
20230705,160900,606049700,83100,83100,83100,83100,0
|
|
20230705,160800,606049700,83100,83100,83100,83100,0
|
|
20230705,160700,606049700,83100,83100,83100,83100,0
|
|
20230705,160600,606049700,83100,83100,83100,83100,0
|
|
20230705,160500,606049700,83100,83100,83100,83100,0
|
|
20230705,160400,606049700,83100,83100,83100,83100,0
|
|
20230705,160300,606049700,83100,83100,83100,83100,0
|
|
20230705,160200,606049700,83100,83100,83100,83100,0
|
|
20230705,160100,606049700,83100,83100,83100,83100,40
|
|
20230705,160000,606049700,83100,83100,83100,83100,0
|
|
20230705,155900,606049700,83100,83100,83100,83100,0
|
|
20230705,155800,606049700,83100,83100,83100,83100,0
|
|
20230705,155700,606049700,83100,83100,83100,83100,0
|
|
20230705,155600,606049700,83100,83100,83100,83100,0
|
|
20230705,155500,606049700,83100,83100,83100,83100,0
|
|
20230705,155400,606049700,83100,83100,83100,83100,0
|
|
20230705,155300,606049700,83100,83100,83100,83100,0
|
|
20230705,155200,606049700,83100,83100,83100,83100,0
|
|
20230705,155100,606049700,83100,83100,83100,83100,0
|
|
20230705,155000,606049700,83100,83100,83100,83100,0
|
|
20230705,154900,606049700,83100,83100,83100,83100,0
|
|
20230705,154800,606049700,83100,83100,83100,83100,0
|
|
20230705,154700,606049700,83100,83100,83100,83100,0
|
|
20230705,154600,606049700,83100,83100,83100,83100,0
|
|
20230705,154500,606049700,83100,83100,83100,83100,0
|
|
20230705,154400,606049700,83100,83100,83100,83100,0
|
|
20230705,154300,606049700,83100,83100,83100,83100,0
|
|
20230705,154200,606049700,83100,83100,83100,83100,0
|
|
20230705,154100,606049700,83100,83100,83100,83100,0
|
|
20230705,154000,606049700,83100,83100,83100,83100,0
|
|
20230705,153900,606049700,83100,83100,83100,83100,0
|
|
20230705,153800,606049700,83100,83100,83100,83100,0
|
|
20230705,153700,606049700,83100,83100,83100,83100,0
|
|
20230705,153600,606049700,83100,83100,83100,83100,0
|
|
20230705,153500,606049700,83100,83100,83100,83100,0
|
|
20230705,153400,606049700,83100,83100,83100,83100,0
|
|
20230705,153300,606049700,83100,83100,83100,83100,0
|
|
20230705,153200,606049700,83100,83100,83100,83100,0
|
|
20230705,153100,606049700,83100,83100,83100,83100,40
|
|
20230705,153000,606049700,83100,83100,83100,83100,40
|
|
20230705,152900,602725700,83500,83500,83500,83500,0
|
|
20230705,152800,602725700,83500,83500,83500,83500,0
|
|
20230705,152700,602725700,83500,83500,83500,83500,0
|
|
20230705,152600,602725700,83500,83500,83500,83500,0
|
|
20230705,152500,602725700,83500,83500,83500,83500,0
|
|
20230705,152400,602725700,83500,83500,83500,83500,0
|
|
20230705,152300,602725700,83500,83500,83500,83500,0
|
|
20230705,152200,602725700,83500,83500,83500,83500,0
|
|
20230705,152100,602725700,83500,83500,83500,83500,0
|
|
20230705,152000,602725700,83500,83500,83500,83500,0
|
|
20230705,151900,602725700,83500,83300,83500,82700,8
|
|
20230705,151800,602060700,82900,82800,83100,82800,8
|
|
20230705,151700,601397500,83000,82900,83000,82800,13
|
|
20230705,151600,600320100,83100,83100,83100,83100,3
|
|
20230705,151500,600070800,83000,83000,83000,83000,6
|
|
20230705,151400,599572800,83300,83100,83600,83100,117
|
|
20230705,151300,589827200,82900,82700,83200,82700,11
|
|
20230705,151200,588915900,82800,83200,83200,82800,6
|
|
20230705,151100,588418300,83100,83100,83100,83100,4
|
|
20230705,151000,588085900,83100,82800,83100,82700,11
|
|
20230705,150900,587174000,82700,82800,83000,82700,12
|
|
20230705,150800,586180600,82900,82800,82900,82700,29
|
|
20230705,150700,583777400,82900,83000,83000,82700,18
|
|
20230705,150600,582285500,83000,83000,83000,83000,8
|
|
20230705,150500,581621500,83000,82800,83000,82700,13
|
|
20230705,150400,580544900,83000,83000,83000,83000,0
|
|
20230705,150300,580544900,83000,83000,83000,83000,5
|
|
20230705,150200,580129900,82900,82700,82900,82700,6
|
|
20230705,150100,579633300,82900,82900,82900,82900,17
|
|
20230705,150000,578224000,83000,83000,83000,83000,0
|
|
20230705,145900,578224000,83000,83000,83000,83000,0
|
|
20230705,145800,578224000,83000,83000,83000,83000,8
|
|
20230705,145700,577560000,83000,83300,83300,83000,11
|
|
20230705,145600,576645500,83000,83000,83000,83000,0
|
|
20230705,145500,576645500,83000,83000,83000,83000,6
|
|
20230705,145400,576147500,83300,83000,83300,83000,9
|
|
20230705,145300,575399600,83000,83000,83000,83000,0
|
|
20230705,145200,575399600,83000,83000,83000,83000,0
|
|
20230705,145100,575399600,83000,83000,83000,83000,5
|
|
20230705,145000,574984600,83000,83000,83000,83000,5
|
|
20230705,144900,574569600,83000,83000,83000,83000,59
|
|
20230705,144800,569672600,83300,83000,83300,83000,6
|
|
20230705,144700,569174300,83300,82900,83300,82900,200
|
|
20230705,144600,552558300,82700,82700,82700,82700,20
|
|
20230705,144500,550904300,82700,82700,82700,82700,0
|
|
20230705,144400,550904300,82700,82700,82700,82700,6
|
|
20230705,144300,550408100,82900,82900,82900,82900,0
|
|
20230705,144200,550408100,82900,82700,82900,82700,16
|
|
20230705,144100,549084500,82800,82700,82800,82700,16
|
|
20230705,144000,547760600,82700,82700,82700,82700,0
|
|
20230705,143900,547760600,82700,82700,82700,82700,0
|
|
20230705,143800,547760600,82700,82800,82800,82700,50
|
|
20230705,143700,543621200,82800,82800,82800,82800,36
|
|
20230705,143600,540640400,82800,82800,82800,82800,0
|
|
20230705,143500,540640400,82800,82800,82800,82800,6
|
|
20230705,143400,540143600,82900,82900,82900,82900,4
|
|
20230705,143300,539812000,82900,82800,82900,82800,142
|
|
20230705,143200,528052500,82800,82800,82800,82800,2
|
|
20230705,143100,527886900,82800,82800,82800,82800,8
|
|
20230705,143000,527224500,82800,82800,82800,82800,10
|
|
20230705,142900,526396500,82900,82700,82900,82700,51
|
|
20230705,142800,522172200,82800,82800,82800,82700,18
|
|
20230705,142700,520682300,82800,82700,82800,82700,47
|
|
20230705,142600,516792000,82800,82800,82800,82800,17
|
|
20230705,142500,515384400,82800,82800,82800,82700,10
|
|
20230705,142400,514556700,82700,82800,82800,82700,12
|
|
20230705,142300,513564000,82800,82800,82800,82700,17
|
|
20230705,142200,512156900,82800,82800,82800,82800,4
|
|
20230705,142100,511825700,82800,82800,82800,82800,6
|
|
20230705,142000,511328900,82800,82800,82900,82800,12
|
|
20230705,141900,510335100,82900,82900,82900,82800,16
|
|
20230705,141800,509009600,82900,82800,82900,82800,9
|
|
20230705,141700,508264200,82900,82800,82900,82800,26
|
|
20230705,141600,506109200,82700,82700,82800,82700,15
|
|
20230705,141500,504868300,82800,82800,82800,82800,9
|
|
20230705,141400,504123100,82800,82800,82800,82600,11
|
|
20230705,141300,503212800,82800,82700,82800,82700,121
|
|
20230705,141200,493205300,82800,82800,82800,82700,90
|
|
20230705,141100,485757300,82700,82800,82800,82700,10
|
|
20230705,141000,484930100,82700,82800,82800,82700,2
|
|
20230705,140900,484764600,82700,82800,82800,82700,13
|
|
20230705,140800,483689100,82900,82800,82900,82700,68
|
|
20230705,140700,478054100,82800,82900,82900,82800,8
|
|
20230705,140600,477391300,82800,82800,82900,82800,17
|
|
20230705,140500,475983600,82800,82800,82900,82800,8
|
|
20230705,140400,475321100,82900,82900,82900,82800,26
|
|
20230705,140300,473166300,82900,82900,82900,82900,6
|
|
20230705,140200,472668900,83000,83000,83000,83000,10
|
|
20230705,140100,471838900,83000,83000,83000,83000,7
|
|
20230705,140000,471257900,83000,83000,83000,83000,9
|
|
20230705,135900,470510900,83000,83200,83200,83000,12
|
|
20230705,135800,469513900,83200,83200,83200,83200,6
|
|
20230705,135700,469014700,83200,83200,83200,83200,11
|
|
20230705,135600,468099500,83300,83300,83300,83300,8
|
|
20230705,135500,467433100,83400,83400,83400,83400,39
|
|
20230705,135400,464180500,83400,83400,83400,83400,4
|
|
20230705,135300,463846900,83400,83700,83700,83400,31
|
|
20230705,135200,461258400,83500,83500,83700,83500,15
|
|
20230705,135100,460005500,83500,83500,83500,83500,2
|
|
20230705,135000,459838500,83500,83500,83700,83500,10
|
|
20230705,134900,459003100,83500,83500,83500,83500,11
|
|
20230705,134800,458084600,83500,83500,83500,83500,11
|
|
20230705,134700,457166100,83600,83600,83600,83600,0
|
|
20230705,134600,457166100,83600,83600,83600,83600,0
|
|
20230705,134500,457166100,83600,83600,83600,83600,11
|
|
20230705,134400,456246500,83600,83400,83600,83400,50
|
|
20230705,134300,452068100,83600,83600,83600,83600,2
|
|
20230705,134200,451900900,83400,83400,83400,83400,0
|
|
20230705,134100,451900900,83400,83400,83400,83400,11
|
|
20230705,134000,450983500,83400,83400,83400,83400,0
|
|
20230705,133900,450983500,83400,83400,83400,83400,0
|
|
20230705,133800,450983500,83400,83400,83400,83400,11
|
|
20230705,133700,450066100,83600,83400,83600,83400,4
|
|
20230705,133600,449731900,83400,83400,83400,83400,0
|
|
20230705,133500,449731900,83400,83400,83400,83400,0
|
|
20230705,133400,449731900,83400,83400,83700,83400,13
|
|
20230705,133300,448647100,83400,83400,83400,83400,5
|
|
20230705,133200,448230100,83400,83400,83400,83400,0
|
|
20230705,133100,448230100,83400,83700,83700,83400,7
|
|
20230705,133000,447645700,83400,83400,83400,83400,5
|
|
20230705,132900,447228700,83400,83400,83400,83400,0
|
|
20230705,132800,447228700,83400,83400,83400,83400,0
|
|
20230705,132700,447228700,83400,83400,83400,83400,5
|
|
20230705,132600,446811700,83400,83400,83400,83400,11
|
|
20230705,132500,445894300,83400,83400,83400,83400,0
|
|
20230705,132400,445894300,83400,83400,83400,83400,5
|
|
20230705,132300,445477300,83400,83400,83400,83400,0
|
|
20230705,132200,445477300,83400,83700,83700,83400,8
|
|
20230705,132100,444809500,83700,83700,83700,83700,0
|
|
20230705,132000,444809500,83700,83400,83700,83400,7
|
|
20230705,131900,444225100,83400,83400,83400,83400,0
|
|
20230705,131800,444225100,83400,83400,83400,83400,6
|
|
20230705,131700,443724700,83700,83400,83700,83400,7
|
|
20230705,131600,443140300,83400,83400,83400,83400,0
|
|
20230705,131500,443140300,83400,83400,83400,83400,6
|
|
20230705,131400,442639900,83400,83400,83400,83400,0
|
|
20230705,131300,442639900,83400,83400,83400,83400,5
|
|
20230705,131200,442222900,83400,83700,83700,83400,23
|
|
20230705,131100,440303800,83400,83400,83800,83400,206
|
|
20230705,131000,423080600,83200,83200,83200,83200,11
|
|
20230705,130900,422165400,83400,83400,83400,83400,0
|
|
20230705,130800,422165400,83400,83400,83400,83400,2
|
|
20230705,130700,421998600,83200,83200,83200,83200,6
|
|
20230705,130600,421499400,83200,83200,83200,83200,5
|
|
20230705,130500,421083400,83400,83400,83400,83400,2
|
|
20230705,130400,420916600,83500,83500,83500,83500,2
|
|
20230705,130300,420749600,83200,83200,83200,83200,11
|
|
20230705,130200,419834400,83300,83300,83300,83300,0
|
|
20230705,130100,419834400,83300,83300,83300,83300,0
|
|
20230705,130000,419834400,83300,83300,83300,83300,0
|
|
20230705,125900,419834400,83300,83300,83300,83300,11
|
|
20230705,125800,418918100,83400,83300,83400,83300,60
|
|
20230705,125700,413916800,83300,83300,83300,83300,98
|
|
20230705,125600,405753400,83300,83100,83300,83100,17
|
|
20230705,125500,404339900,83200,83100,83300,83100,59
|
|
20230705,125400,399431000,83200,83200,83200,83200,0
|
|
20230705,125300,399431000,83200,83200,83200,83200,31
|
|
20230705,125200,396851800,83200,83100,83200,83100,33
|
|
20230705,125100,394107300,83200,83200,83200,83200,1
|
|
20230705,125000,394024100,83200,83200,83200,83200,31
|
|
20230705,124900,391444900,83100,83100,83100,83100,10
|
|
20230705,124800,390613900,83100,83300,83300,83100,7
|
|
20230705,124700,390032000,83100,83100,83100,83100,0
|
|
20230705,124600,390032000,83100,83300,83300,83100,3
|
|
20230705,124500,389782500,83100,83100,83100,83100,5
|
|
20230705,124400,389367000,83100,83100,83100,83100,21
|
|
20230705,124300,387621900,83100,83100,83100,83100,0
|
|
20230705,124200,387621900,83100,83100,83100,83100,5
|
|
20230705,124100,387206400,83100,83100,83100,83100,1
|
|
20230705,124000,387123300,83100,83100,83100,83100,6
|
|
20230705,123900,386624700,83100,83100,83100,83100,0
|
|
20230705,123800,386624700,83100,83200,83200,83100,33
|
|
20230705,123700,383879400,83200,83200,83200,83200,5
|
|
20230705,123600,383463400,83400,83200,83400,83200,10
|
|
20230705,123500,382631000,83200,83200,83200,83200,12
|
|
20230705,123400,381632600,83500,83200,83500,83200,9
|
|
20230705,123300,380883200,83200,83200,83200,83200,6
|
|
20230705,123200,380384000,83200,83200,83200,83200,6
|
|
20230705,123100,379884800,83500,83200,83500,83200,7
|
|
20230705,123000,379301800,83200,83200,83200,83200,0
|
|
20230705,122900,379301800,83200,83200,83200,83200,7
|
|
20230705,122800,378719400,83200,83200,83200,83200,5
|
|
20230705,122700,378303400,83500,83500,83500,83500,0
|
|
20230705,122600,378303400,83500,83500,83500,83500,2
|
|
20230705,122500,378136400,83200,83200,83200,83200,6
|
|
20230705,122400,377637200,83200,83200,83200,83200,5
|
|
20230705,122300,377221200,83500,83500,83500,83500,0
|
|
20230705,122200,377221200,83500,83500,83500,83500,2
|
|
20230705,122100,377054200,83200,83200,83500,83200,13
|
|
20230705,122000,375972000,83100,83100,83100,83100,0
|
|
20230705,121900,375972000,83100,83100,83100,83100,0
|
|
20230705,121800,375972000,83100,83100,83100,83100,6
|
|
20230705,121700,375473400,83100,83100,83100,83100,5
|
|
20230705,121600,375057900,83500,83500,83500,83500,2
|
|
20230705,121500,374890900,83100,83100,83100,83100,0
|
|
20230705,121400,374890900,83100,83100,83100,83100,11
|
|
20230705,121300,373976800,83100,83100,83100,83100,0
|
|
20230705,121200,373976800,83100,83100,83100,83100,0
|
|
20230705,121100,373976800,83100,83100,83100,83100,0
|
|
20230705,121000,373976800,83100,83100,83100,83100,10
|
|
20230705,120900,373145800,83100,83100,83100,83100,0
|
|
20230705,120800,373145800,83100,83100,83100,83100,0
|
|
20230705,120700,373145800,83100,83100,83100,83100,5
|
|
20230705,120600,372730300,83100,83400,83400,83100,8
|
|
20230705,120500,372064900,83100,83100,83100,83100,73
|
|
20230705,120400,365998600,83000,83000,83000,83000,0
|
|
20230705,120300,365998600,83000,83000,83000,83000,5
|
|
20230705,120200,365583600,83000,83000,83000,83000,6
|
|
20230705,120100,365085600,83000,83000,83000,83000,0
|
|
20230705,120000,365085600,83000,83000,83000,83000,5
|
|
20230705,115900,364670600,83100,83000,83100,83000,9
|
|
20230705,115800,363923300,83000,83000,83000,83000,0
|
|
20230705,115700,363923300,83000,83000,83000,83000,4
|
|
20230705,115600,363591300,83000,83200,83200,83000,7
|
|
20230705,115500,363009900,83000,83000,83000,83000,7
|
|
20230705,115400,362428900,83000,83000,83000,83000,0
|
|
20230705,115300,362428900,83000,83000,83000,83000,5
|
|
20230705,115200,362013900,82900,82900,82900,82900,0
|
|
20230705,115100,362013900,82900,82900,82900,82900,6
|
|
20230705,115000,361516500,83000,83000,83000,83000,0
|
|
20230705,114900,361516500,83000,83000,83000,83000,16
|
|
20230705,114800,360188500,83000,83000,83000,83000,0
|
|
20230705,114700,360188500,83000,83000,83000,83000,7
|
|
20230705,114600,359607500,83000,83000,83000,83000,5
|
|
20230705,114500,359192500,83000,83000,83000,83000,0
|
|
20230705,114400,359192500,83000,83000,83000,83000,0
|
|
20230705,114300,359192500,83000,83000,83000,83000,5
|
|
20230705,114200,358777500,83000,83000,83000,83000,5
|
|
20230705,114100,358362500,83200,83200,83200,83200,0
|
|
20230705,114000,358362500,83200,83200,83200,83200,1
|
|
20230705,113900,358279300,83000,83100,83200,83000,18
|
|
20230705,113800,356783400,83100,83100,83100,83100,0
|
|
20230705,113700,356783400,83100,83100,83100,83100,0
|
|
20230705,113600,356783400,83100,83100,83100,83100,6
|
|
20230705,113500,356284800,83100,83100,83100,83100,5
|
|
20230705,113400,355869300,83300,83300,83300,83300,3
|
|
20230705,113300,355619400,83300,83300,83300,83300,0
|
|
20230705,113200,355619400,83300,83100,83300,83100,14
|
|
20230705,113100,354455400,83300,83300,83300,83300,0
|
|
20230705,113000,354455400,83300,83300,83300,83300,1
|
|
20230705,112900,354372100,83300,83300,83300,83300,1
|
|
20230705,112800,354288800,83100,83300,83300,83100,114
|
|
20230705,112700,344794800,83200,83200,83200,83200,22
|
|
20230705,112600,342964400,83200,83200,83200,83200,0
|
|
20230705,112500,342964400,83200,83100,83200,83100,6
|
|
20230705,112400,342465700,83200,83200,83200,83200,10
|
|
20230705,112300,341633700,83400,83400,83400,83400,1
|
|
20230705,112200,341550300,83400,83500,83500,83300,277
|
|
20230705,112100,318463000,83500,83500,83500,83500,5
|
|
20230705,112000,318045500,83500,83500,83500,83500,6
|
|
20230705,111900,317544500,83500,83500,83500,83500,0
|
|
20230705,111800,317544500,83500,83500,83500,83500,5
|
|
20230705,111700,317127000,83600,83600,83600,83500,57
|
|
20230705,111600,312362300,83500,83500,83500,83500,0
|
|
20230705,111500,312362300,83500,83500,83500,83500,0
|
|
20230705,111400,312362300,83500,83500,83500,83500,5
|
|
20230705,111300,311944800,83500,83500,83500,83500,6
|
|
20230705,111200,311443800,83600,83600,83600,83600,2
|
|
20230705,111100,311276600,83500,83500,83500,83500,5
|
|
20230705,111000,310859100,83600,83600,83600,83600,0
|
|
20230705,110900,310859100,83600,83400,83600,83400,11
|
|
20230705,110800,309941100,83500,83500,83500,83500,0
|
|
20230705,110700,309941100,83500,83400,83500,83400,70
|
|
20230705,110600,304096600,83400,83400,83400,83400,0
|
|
20230705,110500,304096600,83400,83400,83400,83400,6
|
|
20230705,110400,303596200,83400,83400,83400,83400,5
|
|
20230705,110300,303179200,83400,83400,83400,83400,0
|
|
20230705,110200,303179200,83400,83400,83400,83400,0
|
|
20230705,110100,303179200,83400,83500,83500,83400,7
|
|
20230705,110000,302595300,83400,83400,83400,83400,5
|
|
20230705,105900,302178300,83300,83300,83300,83300,0
|
|
20230705,105800,302178300,83300,83300,83300,83300,6
|
|
20230705,105700,301678500,83300,83300,83300,83300,5
|
|
20230705,105600,301262000,83300,83300,83300,83300,0
|
|
20230705,105500,301262000,83300,83300,83300,83300,1
|
|
20230705,105400,301178700,83300,83200,83300,83200,58
|
|
20230705,105300,296347900,83300,83600,83600,83300,59
|
|
20230705,105200,291426200,83700,83700,83700,83700,0
|
|
20230705,105100,291426200,83700,83800,83800,83700,370
|
|
20230705,105000,260436200,83900,84000,84000,83900,133
|
|
20230705,104900,249264700,84000,84000,84000,84000,0
|
|
20230705,104800,249264700,84000,84000,84000,84000,1
|
|
20230705,104700,249180700,84200,84200,84200,84200,0
|
|
20230705,104600,249180700,84200,84000,84200,84000,23
|
|
20230705,104500,247246300,84200,84200,84200,84200,0
|
|
20230705,104400,247246300,84200,84200,84200,84200,0
|
|
20230705,104300,247246300,84200,84000,84200,84000,148
|
|
20230705,104200,234796000,84000,84000,84000,84000,6
|
|
20230705,104100,234292000,84000,84100,84100,84000,17
|
|
20230705,104000,232863800,84100,84100,84100,84100,2
|
|
20230705,103900,232695600,84100,84000,84100,84000,12
|
|
20230705,103800,231687500,84100,84100,84100,84100,0
|
|
20230705,103700,231687500,84100,84100,84100,84100,2
|
|
20230705,103600,231519300,84000,84000,84000,84000,0
|
|
20230705,103500,231519300,84000,84000,84000,84000,6
|
|
20230705,103400,231015300,84100,84100,84100,84100,2
|
|
20230705,103300,230847100,84100,84100,84100,84100,2
|
|
20230705,103200,230678900,84000,84000,84000,84000,0
|
|
20230705,103100,230678900,84000,84200,84200,84000,8
|
|
20230705,103000,230006500,84000,84000,84000,84000,0
|
|
20230705,102900,230006500,84000,84000,84000,84000,0
|
|
20230705,102800,230006500,84000,84000,84000,84000,45
|
|
20230705,102700,226226500,84000,84000,84000,84000,7
|
|
20230705,102600,225638500,84000,84000,84000,84000,0
|
|
20230705,102500,225638500,84000,84000,84000,84000,1
|
|
20230705,102400,225554500,84200,84200,84200,84200,2
|
|
20230705,102300,225386100,84000,84000,84100,84000,11
|
|
20230705,102200,224461600,84100,84100,84100,84100,2
|
|
20230705,102100,224293400,84100,84100,84100,84100,1
|
|
20230705,102000,224209300,84200,84200,84200,84200,1
|
|
20230705,101900,224125100,84100,84100,84200,84100,9
|
|
20230705,101800,223368000,84200,84200,84200,84200,0
|
|
20230705,101700,223368000,84200,84200,84200,84200,4
|
|
20230705,101600,223031200,84100,84300,84300,84100,7
|
|
20230705,101500,222442300,84000,84000,84000,84000,0
|
|
20230705,101400,222442300,84000,84000,84000,84000,1
|
|
20230705,101300,222358300,84400,84400,84400,84400,0
|
|
20230705,101200,222358300,84400,83900,84400,83900,108
|
|
20230705,101100,213279700,84000,84000,84000,84000,0
|
|
20230705,101000,213279700,84000,84000,84000,84000,0
|
|
20230705,100900,213279700,84000,84000,84000,84000,4
|
|
20230705,100800,212943700,83800,83800,83800,83800,6
|
|
20230705,100700,212440900,83800,83800,83800,83800,0
|
|
20230705,100600,212440900,83800,83800,83800,83800,0
|
|
20230705,100500,212440900,83800,83800,83800,83800,0
|
|
20230705,100400,212440900,83800,83800,83800,83800,6
|
|
20230705,100300,211938100,84000,83800,84000,83800,50
|
|
20230705,100200,207746000,83700,83700,83700,83700,0
|
|
20230705,100100,207746000,83700,83700,83700,83700,1
|
|
20230705,100000,207662300,83700,83700,83700,83700,7
|
|
20230705,095900,207076400,83700,83700,83700,83700,1
|
|
20230705,095800,206992700,83700,83700,83700,83700,0
|
|
20230705,095700,206992700,83700,83700,83700,83700,5
|
|
20230705,095600,206574200,83800,83800,83800,83800,0
|
|
20230705,095500,206574200,83800,83800,83800,83800,5
|
|
20230705,095400,206155200,83800,83800,83800,83800,3
|
|
20230705,095300,205903800,83800,83800,83800,83800,6
|
|
20230705,095200,205401000,83800,83800,83800,83800,0
|
|
20230705,095100,205401000,83800,83800,83800,83800,0
|
|
20230705,095000,205401000,83800,83800,83800,83800,0
|
|
20230705,094900,205401000,83800,83800,83800,83800,6
|
|
20230705,094800,204898200,83900,83900,83900,83900,1
|
|
20230705,094700,204814300,83900,83900,83900,83900,72
|
|
20230705,094600,198773500,83800,83800,83800,83800,0
|
|
20230705,094500,198773500,83800,83800,83800,83800,6
|
|
20230705,094400,198270700,83900,83900,83900,83900,89
|
|
20230705,094300,190803600,83900,83900,83900,83900,54
|
|
20230705,094200,186273000,83900,83900,83900,83900,0
|
|
20230705,094100,186273000,83900,83900,83900,83900,99
|
|
20230705,094000,177966900,83900,83900,83900,83900,0
|
|
20230705,093900,177966900,83900,83900,83900,83900,0
|
|
20230705,093800,177966900,83900,83900,83900,83900,7
|
|
20230705,093700,177379600,83900,83900,83900,83900,0
|
|
20230705,093600,177379600,83900,83900,83900,83900,54
|
|
20230705,093500,172849000,83800,83800,83800,83800,0
|
|
20230705,093400,172849000,83800,83800,83800,83800,6
|
|
20230705,093300,172346200,84000,84000,84000,84000,1
|
|
20230705,093200,172262200,84000,84000,84000,84000,0
|
|
20230705,093100,172262200,84000,84000,84000,84000,2
|
|
20230705,093000,172094200,84000,84000,84000,84000,37
|
|
20230705,092900,168986200,84000,84100,84100,84000,67
|
|
20230705,092800,163357500,84200,84100,84200,84100,158
|
|
20230705,092700,150067200,85000,85000,85000,85000,0
|
|
20230705,092600,150067200,85000,83900,85000,83800,163
|
|
20230705,092500,136315100,84100,83500,85000,83500,733
|
|
20230705,092400,74294800,84800,83200,84800,83200,387
|
|
20230705,092300,41784400,83100,83100,83100,83100,7
|
|
20230705,092200,41202700,83100,83100,83100,83100,6
|
|
20230705,092100,40704100,83200,83200,83200,83200,0
|
|
20230705,092000,40704100,83200,83200,83200,83200,4
|
|
20230705,091900,40371300,83200,83200,83300,83200,17
|
|
20230705,091800,38956700,83200,83200,83200,83200,0
|
|
20230705,091700,38956700,83200,83200,83200,83200,15
|
|
20230705,091600,37708700,83200,83200,83200,83200,0
|
|
20230705,091500,37708700,83200,83200,83200,83200,1
|
|
20230705,091400,37625500,83100,83100,83100,83100,0
|
|
20230705,091300,37625500,83100,83100,83100,83100,0
|
|
20230705,091200,37625500,83100,83100,83100,83100,0
|
|
20230705,091100,37625500,83100,83100,83100,83100,26
|
|
20230705,091000,35464900,83100,83100,83100,83100,4
|
|
20230705,090900,35132500,83100,82600,83100,82600,382
|
|
20230705,090800,3390400,82600,82600,82600,82600,0
|
|
20230705,090700,3390400,82600,82600,82600,82600,10
|
|
20230705,090600,2564400,82500,82500,82500,82500,0
|
|
20230705,090500,2564400,82500,82500,82500,82500,0
|
|
20230705,090400,2564400,82500,82500,82500,82500,5
|
|
20230705,090300,2151900,82500,82900,82900,82500,11
|
|
20230705,090200,1242000,82800,82800,82800,82800,0
|
|
20230705,090100,1242000,82800,82800,82800,82800,0
|
|
20230705,090000,1242000,82800,82800,82800,82800,15
|