574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,183100,726420000,79000,79000,79000,79000,528
|
|
20230707,183000,726420000,79000,79000,79000,79000,0
|
|
20230707,182900,726420000,79000,79000,79000,79000,0
|
|
20230707,182800,726420000,79000,79000,79000,79000,0
|
|
20230707,182700,726420000,79000,79000,79000,79000,0
|
|
20230707,182600,726420000,79000,79000,79000,79000,0
|
|
20230707,182500,726420000,79000,79000,79000,79000,0
|
|
20230707,182400,726420000,79000,79000,79000,79000,0
|
|
20230707,182300,726420000,79000,79000,79000,79000,0
|
|
20230707,182200,726420000,79000,79000,79000,79000,0
|
|
20230707,182100,726420000,79000,79000,79000,79000,0
|
|
20230707,182000,726420000,79000,79000,79000,79000,0
|
|
20230707,181900,726420000,79000,79000,79000,79000,0
|
|
20230707,181800,726420000,79000,79000,79000,79000,0
|
|
20230707,181700,726420000,79000,79000,79000,79000,0
|
|
20230707,181600,726420000,79000,79000,79000,79000,0
|
|
20230707,181500,726420000,79000,79000,79000,79000,0
|
|
20230707,181400,726420000,79000,79000,79000,79000,0
|
|
20230707,181300,726420000,79000,79000,79000,79000,0
|
|
20230707,181200,726420000,79000,79000,79000,79000,0
|
|
20230707,181100,726420000,79000,79000,79000,79000,0
|
|
20230707,181000,726420000,79000,79000,79000,79000,0
|
|
20230707,180900,726420000,79000,79000,79000,79000,0
|
|
20230707,180800,726420000,79000,79000,79000,79000,0
|
|
20230707,180700,726420000,79000,79000,79000,79000,0
|
|
20230707,180600,726420000,79000,79000,79000,79000,0
|
|
20230707,180500,726420000,79000,79000,79000,79000,0
|
|
20230707,180400,726420000,79000,79000,79000,79000,0
|
|
20230707,180300,726420000,79000,79000,79000,79000,0
|
|
20230707,180200,726420000,79000,79000,79000,79000,0
|
|
20230707,180100,726420000,79000,79000,79000,79000,528
|
|
20230707,180000,726420000,79000,79000,79000,79000,0
|
|
20230707,175900,726420000,79000,79000,79000,79000,0
|
|
20230707,175800,726420000,79000,79000,79000,79000,0
|
|
20230707,175700,726420000,79000,79000,79000,79000,0
|
|
20230707,175600,726420000,79000,79000,79000,79000,0
|
|
20230707,175500,726420000,79000,79000,79000,79000,0
|
|
20230707,175400,726420000,79000,79000,79000,79000,0
|
|
20230707,175300,726420000,79000,79000,79000,79000,0
|
|
20230707,175200,726420000,79000,79000,79000,79000,0
|
|
20230707,175100,726420000,79000,79000,79000,79000,0
|
|
20230707,175000,726420000,79000,79000,79000,79000,0
|
|
20230707,174900,726420000,79000,79000,79000,79000,0
|
|
20230707,174800,726420000,79000,79000,79000,79000,0
|
|
20230707,174700,726420000,79000,79000,79000,79000,0
|
|
20230707,174600,726420000,79000,79000,79000,79000,0
|
|
20230707,174500,726420000,79000,79000,79000,79000,0
|
|
20230707,174400,726420000,79000,79000,79000,79000,0
|
|
20230707,174300,726420000,79000,79000,79000,79000,0
|
|
20230707,174200,726420000,79000,79000,79000,79000,0
|
|
20230707,174100,726420000,79000,79000,79000,79000,0
|
|
20230707,174000,726420000,79000,79000,79000,79000,0
|
|
20230707,173900,726420000,79000,79000,79000,79000,0
|
|
20230707,173800,726420000,79000,79000,79000,79000,0
|
|
20230707,173700,726420000,79000,79000,79000,79000,0
|
|
20230707,173600,726420000,79000,79000,79000,79000,0
|
|
20230707,173500,726420000,79000,79000,79000,79000,0
|
|
20230707,173400,726420000,79000,79000,79000,79000,0
|
|
20230707,173300,726420000,79000,79000,79000,79000,0
|
|
20230707,173200,726420000,79000,79000,79000,79000,0
|
|
20230707,173100,726420000,79000,79000,79000,79000,528
|
|
20230707,173000,726420000,79000,79000,79000,79000,0
|
|
20230707,172900,726420000,79000,79000,79000,79000,0
|
|
20230707,172800,726420000,79000,79000,79000,79000,0
|
|
20230707,172700,726420000,79000,79000,79000,79000,0
|
|
20230707,172600,726420000,79000,79000,79000,79000,0
|
|
20230707,172500,726420000,79000,79000,79000,79000,0
|
|
20230707,172400,726420000,79000,79000,79000,79000,0
|
|
20230707,172300,726420000,79000,79000,79000,79000,0
|
|
20230707,172200,726420000,79000,79000,79000,79000,0
|
|
20230707,172100,726420000,79000,79000,79000,79000,0
|
|
20230707,172000,726420000,79000,79000,79000,79000,0
|
|
20230707,171900,726420000,79000,79000,79000,79000,0
|
|
20230707,171800,726420000,79000,79000,79000,79000,0
|
|
20230707,171700,726420000,79000,79000,79000,79000,0
|
|
20230707,171600,726420000,79000,79000,79000,79000,0
|
|
20230707,171500,726420000,79000,79000,79000,79000,0
|
|
20230707,171400,726420000,79000,79000,79000,79000,0
|
|
20230707,171300,726420000,79000,79000,79000,79000,0
|
|
20230707,171200,726420000,79000,79000,79000,79000,0
|
|
20230707,171100,726420000,79000,79000,79000,79000,0
|
|
20230707,171000,726420000,79000,79000,79000,79000,0
|
|
20230707,170900,726420000,79000,79000,79000,79000,0
|
|
20230707,170800,726420000,79000,79000,79000,79000,0
|
|
20230707,170700,726420000,79000,79000,79000,79000,0
|
|
20230707,170600,726420000,79000,79000,79000,79000,0
|
|
20230707,170500,726420000,79000,79000,79000,79000,0
|
|
20230707,170400,726420000,79000,79000,79000,79000,0
|
|
20230707,170300,726420000,79000,79000,79000,79000,0
|
|
20230707,170200,726420000,79000,79000,79000,79000,0
|
|
20230707,170100,726420000,79000,79000,79000,79000,528
|
|
20230707,170000,726420000,79000,79000,79000,79000,0
|
|
20230707,165900,726420000,79000,79000,79000,79000,0
|
|
20230707,165800,726420000,79000,79000,79000,79000,0
|
|
20230707,165700,726420000,79000,79000,79000,79000,0
|
|
20230707,165600,726420000,79000,79000,79000,79000,0
|
|
20230707,165500,726420000,79000,79000,79000,79000,0
|
|
20230707,165400,726420000,79000,79000,79000,79000,0
|
|
20230707,165300,726420000,79000,79000,79000,79000,0
|
|
20230707,165200,726420000,79000,79000,79000,79000,0
|
|
20230707,165100,726420000,79000,79000,79000,79000,0
|
|
20230707,165000,726420000,79000,79000,79000,79000,0
|
|
20230707,164900,726420000,79000,79000,79000,79000,0
|
|
20230707,164800,726420000,79000,79000,79000,79000,0
|
|
20230707,164700,726420000,79000,79000,79000,79000,0
|
|
20230707,164600,726420000,79000,79000,79000,79000,0
|
|
20230707,164500,726420000,79000,79000,79000,79000,0
|
|
20230707,164400,726420000,79000,79000,79000,79000,0
|
|
20230707,164300,726420000,79000,79000,79000,79000,0
|
|
20230707,164200,726420000,79000,79000,79000,79000,0
|
|
20230707,164100,726420000,79000,79000,79000,79000,0
|
|
20230707,164000,726420000,79000,79000,79000,79000,0
|
|
20230707,163900,726420000,79000,79000,79000,79000,0
|
|
20230707,163800,726420000,79000,79000,79000,79000,0
|
|
20230707,163700,726420000,79000,79000,79000,79000,0
|
|
20230707,163600,726420000,79000,79000,79000,79000,0
|
|
20230707,163500,726420000,79000,79000,79000,79000,0
|
|
20230707,163400,726420000,79000,79000,79000,79000,0
|
|
20230707,163300,726420000,79000,79000,79000,79000,0
|
|
20230707,163200,726420000,79000,79000,79000,79000,0
|
|
20230707,163100,726420000,79000,79000,79000,79000,528
|
|
20230707,163000,726420000,79000,79000,79000,79000,0
|
|
20230707,162900,726420000,79000,79000,79000,79000,0
|
|
20230707,162800,726420000,79000,79000,79000,79000,0
|
|
20230707,162700,726420000,79000,79000,79000,79000,0
|
|
20230707,162600,726420000,79000,79000,79000,79000,0
|
|
20230707,162500,726420000,79000,79000,79000,79000,0
|
|
20230707,162400,726420000,79000,79000,79000,79000,0
|
|
20230707,162300,726420000,79000,79000,79000,79000,0
|
|
20230707,162200,726420000,79000,79000,79000,79000,0
|
|
20230707,162100,726420000,79000,79000,79000,79000,0
|
|
20230707,162000,726420000,79000,79000,79000,79000,0
|
|
20230707,161900,726420000,79000,79000,79000,79000,0
|
|
20230707,161800,726420000,79000,79000,79000,79000,0
|
|
20230707,161700,726420000,79000,79000,79000,79000,0
|
|
20230707,161600,726420000,79000,79000,79000,79000,0
|
|
20230707,161500,726420000,79000,79000,79000,79000,0
|
|
20230707,161400,726420000,79000,79000,79000,79000,0
|
|
20230707,161300,726420000,79000,79000,79000,79000,0
|
|
20230707,161200,726420000,79000,79000,79000,79000,0
|
|
20230707,161100,726420000,79000,79000,79000,79000,0
|
|
20230707,161000,726420000,79000,79000,79000,79000,0
|
|
20230707,160900,726420000,79000,79000,79000,79000,0
|
|
20230707,160800,726420000,79000,79000,79000,79000,0
|
|
20230707,160700,726420000,79000,79000,79000,79000,0
|
|
20230707,160600,726420000,79000,79000,79000,79000,0
|
|
20230707,160500,726420000,79000,79000,79000,79000,0
|
|
20230707,160400,726420000,79000,79000,79000,79000,0
|
|
20230707,160300,726420000,79000,79000,79000,79000,0
|
|
20230707,160200,726420000,79000,79000,79000,79000,0
|
|
20230707,160100,726420000,79000,79000,79000,79000,528
|
|
20230707,160000,726420000,79000,79000,79000,79000,0
|
|
20230707,155900,726420000,79000,79000,79000,79000,0
|
|
20230707,155800,726420000,79000,79000,79000,79000,0
|
|
20230707,155700,726420000,79000,79000,79000,79000,0
|
|
20230707,155600,726420000,79000,79000,79000,79000,0
|
|
20230707,155500,726420000,79000,79000,79000,79000,0
|
|
20230707,155400,726420000,79000,79000,79000,79000,0
|
|
20230707,155300,726420000,79000,79000,79000,79000,0
|
|
20230707,155200,726420000,79000,79000,79000,79000,0
|
|
20230707,155100,726420000,79000,79000,79000,79000,0
|
|
20230707,155000,726420000,79000,79000,79000,79000,0
|
|
20230707,154900,726420000,79000,79000,79000,79000,0
|
|
20230707,154800,726420000,79000,79000,79000,79000,0
|
|
20230707,154700,726420000,79000,79000,79000,79000,0
|
|
20230707,154600,726420000,79000,79000,79000,79000,0
|
|
20230707,154500,726420000,79000,79000,79000,79000,0
|
|
20230707,154400,726420000,79000,79000,79000,79000,0
|
|
20230707,154300,726420000,79000,79000,79000,79000,0
|
|
20230707,154200,726420000,79000,79000,79000,79000,0
|
|
20230707,154100,726420000,79000,79000,79000,79000,0
|
|
20230707,154000,726420000,79000,79000,79000,79000,0
|
|
20230707,153900,726420000,79000,79000,79000,79000,0
|
|
20230707,153800,726420000,79000,79000,79000,79000,0
|
|
20230707,153700,726420000,79000,79000,79000,79000,0
|
|
20230707,153600,726420000,79000,79000,79000,79000,0
|
|
20230707,153500,726420000,79000,79000,79000,79000,0
|
|
20230707,153400,726420000,79000,79000,79000,79000,0
|
|
20230707,153300,726420000,79000,79000,79000,79000,0
|
|
20230707,153200,726420000,79000,79000,79000,79000,0
|
|
20230707,153100,726420000,79000,79000,79000,79000,528
|
|
20230707,153000,726420000,79000,79000,79000,79000,528
|
|
20230707,152900,684708000,78400,78400,78400,78400,0
|
|
20230707,152800,684708000,78400,78400,78400,78400,0
|
|
20230707,152700,684708000,78400,78400,78400,78400,0
|
|
20230707,152600,684708000,78400,78400,78400,78400,0
|
|
20230707,152500,684708000,78400,78400,78400,78400,0
|
|
20230707,152400,684708000,78400,78400,78400,78400,0
|
|
20230707,152300,684708000,78400,78400,78400,78400,0
|
|
20230707,152200,684708000,78400,78400,78400,78400,0
|
|
20230707,152100,684708000,78400,78400,78400,78400,0
|
|
20230707,152000,684708000,78400,78400,78400,78400,0
|
|
20230707,151900,684708000,78400,78300,78400,78300,15
|
|
20230707,151800,683532500,78400,78300,78400,78300,25
|
|
20230707,151700,681574100,78300,78200,78300,78200,34
|
|
20230707,151600,678912700,78300,78200,78300,77800,35
|
|
20230707,151500,676175600,78200,78200,78200,77800,39
|
|
20230707,151400,673129500,78200,78000,78200,77800,70
|
|
20230707,151300,667673200,78000,77600,78200,77300,173
|
|
20230707,151200,654219300,77300,77500,77600,77200,57
|
|
20230707,151100,649803800,77200,77400,77400,77200,94
|
|
20230707,151000,642531500,77400,77200,77400,77200,39
|
|
20230707,150900,639516400,77300,77200,77300,77200,73
|
|
20230707,150800,633875000,77200,77200,77300,77200,19
|
|
20230707,150700,632407600,77300,77200,77300,77200,36
|
|
20230707,150600,629627900,76900,77100,77300,76900,41
|
|
20230707,150500,626468000,77100,77200,77300,77100,52
|
|
20230707,150400,622457600,77100,77100,77200,76800,57
|
|
20230707,150300,618066600,76800,76800,77000,76800,36
|
|
20230707,150200,615300100,76800,77000,77000,76800,19
|
|
20230707,150100,613839700,76800,76800,77100,76800,35
|
|
20230707,150000,611150700,77100,77100,77100,76800,28
|
|
20230707,145900,608998400,76800,77100,77100,76800,38
|
|
20230707,145800,606076500,76900,76900,77100,76900,40
|
|
20230707,145700,602999800,77000,76900,77100,76900,33
|
|
20230707,145600,600459900,77000,76900,77000,76900,132
|
|
20230707,145500,590308300,77000,76900,77000,76900,26
|
|
20230707,145400,588308500,76900,76900,77000,76900,25
|
|
20230707,145300,586385800,76900,76900,77000,76900,17
|
|
20230707,145200,585077900,76900,77000,77000,76900,18
|
|
20230707,145100,583693000,76900,77000,77000,76900,25
|
|
20230707,145000,581770100,77000,77000,77000,76900,22
|
|
20230707,144900,580078000,77000,77000,77100,76900,19
|
|
20230707,144800,578614900,77100,77000,77100,76900,29
|
|
20230707,144700,576381900,77000,77000,77100,77000,14
|
|
20230707,144600,575303800,77100,77000,77100,77000,25
|
|
20230707,144500,573378600,77100,77000,77100,77000,23
|
|
20230707,144400,571607500,77100,77000,77100,77000,16
|
|
20230707,144300,570375400,77100,77000,77100,77000,14
|
|
20230707,144200,569297100,77000,77000,77100,77000,27
|
|
20230707,144100,567218000,77000,77000,77000,77000,257
|
|
20230707,144000,547429000,77100,77200,77200,77100,18
|
|
20230707,143900,546040900,77100,77100,77200,77100,17
|
|
20230707,143800,544730100,77100,77100,77200,77100,22
|
|
20230707,143700,543033800,77100,77100,77200,77100,19
|
|
20230707,143600,541568800,77200,77100,77200,77000,276
|
|
20230707,143500,520290100,77100,77100,77200,77100,14
|
|
20230707,143400,519210500,77100,77200,77200,77100,16
|
|
20230707,143300,517976400,77200,77200,77200,77100,32
|
|
20230707,143200,515508000,77100,77100,77200,77100,15
|
|
20230707,143100,514351400,77200,77100,77200,77100,19
|
|
20230707,143000,512886400,77200,77200,77300,77200,11
|
|
20230707,142900,512037100,77200,77100,77300,77100,66
|
|
20230707,142800,506942600,77100,77100,77100,77100,11
|
|
20230707,142700,506094500,77100,77200,77200,77100,18
|
|
20230707,142600,504706100,77200,77200,77300,77200,17
|
|
20230707,142500,503393500,77300,77300,77300,77200,17
|
|
20230707,142400,502080200,77300,77300,77400,77300,12
|
|
20230707,142300,501152500,77300,77300,77400,77300,19
|
|
20230707,142200,499683600,77300,77300,77300,77300,19
|
|
20230707,142100,498214900,77300,77300,77300,77300,32
|
|
20230707,142000,495741300,77300,77200,77300,77200,13
|
|
20230707,141900,494737300,77300,77200,77300,77100,19
|
|
20230707,141800,493270900,77200,77100,77200,77100,7
|
|
20230707,141700,492731000,77100,77100,77200,77100,19
|
|
20230707,141600,491265900,77100,77300,77300,77100,427
|
|
20230707,141500,458277700,77300,77300,77300,77300,4
|
|
20230707,141400,457968500,77400,77300,77400,77300,34
|
|
20230707,141300,455338100,77300,77200,77300,77200,78
|
|
20230707,141200,449309100,77200,77300,77300,77200,21
|
|
20230707,141100,447687700,77200,77300,77300,77200,9
|
|
20230707,141000,446992800,77200,77400,77400,77200,14
|
|
20230707,140900,445911500,77300,77300,77300,77300,11
|
|
20230707,140800,445061200,77300,77400,77400,77300,18
|
|
20230707,140700,443669700,77400,77400,77400,77300,6
|
|
20230707,140600,443205700,77300,77400,77400,77300,16
|
|
20230707,140500,441968500,77400,77300,77400,77300,15
|
|
20230707,140400,440808900,77300,77400,77400,77300,13
|
|
20230707,140300,439803600,77400,77300,77400,77300,14
|
|
20230707,140200,438721200,77300,77300,77300,77300,12
|
|
20230707,140100,437793600,77400,77300,77400,77300,12
|
|
20230707,140000,436865800,77300,77400,77400,77300,11
|
|
20230707,135900,436015300,77400,77400,77500,77400,18
|
|
20230707,135800,434622000,77400,77500,77500,77400,5
|
|
20230707,135700,434234900,77400,77400,77500,77400,13
|
|
20230707,135600,433228600,77500,77400,77500,77400,12
|
|
20230707,135500,432299700,77400,77400,77500,77400,13
|
|
20230707,135400,431293400,77500,77500,77500,77400,7
|
|
20230707,135300,430751300,77500,77600,77600,77500,64
|
|
20230707,135200,425791100,77500,77500,77500,77500,76
|
|
20230707,135100,419901100,77500,77500,77600,77500,15
|
|
20230707,135000,418738500,77600,77500,77600,77500,7
|
|
20230707,134900,418195800,77500,77600,77600,77500,85
|
|
20230707,134800,411600300,77600,77600,77700,77600,9
|
|
20230707,134700,410901700,77600,77600,77700,77600,27
|
|
20230707,134600,408804800,77600,77600,77600,77600,15
|
|
20230707,134500,407640800,77700,77700,77700,77700,16
|
|
20230707,134400,406397600,77600,77600,77700,77600,22
|
|
20230707,134300,404689500,77700,77600,77700,77600,2
|
|
20230707,134200,404534200,77600,77700,77700,77600,6
|
|
20230707,134100,404068500,77700,77700,77700,77700,16
|
|
20230707,134000,402825300,77700,77600,77700,77600,8
|
|
20230707,133900,402204300,77600,77700,77700,77600,6
|
|
20230707,133800,401738200,77600,77600,77700,77600,8
|
|
20230707,133700,401117300,77700,77600,77700,77600,6
|
|
20230707,133600,400651400,77600,77600,77600,77600,5
|
|
20230707,133500,400263400,77700,77700,77700,77700,2
|
|
20230707,133400,400108000,77600,77700,77700,77600,7
|
|
20230707,133300,399564600,77600,77600,77600,77600,0
|
|
20230707,133200,399564600,77600,77700,77700,77600,6
|
|
20230707,133100,399098900,77700,77700,77700,77700,3
|
|
20230707,133000,398865800,77700,77700,77800,77700,110
|
|
20230707,132900,390318700,77800,77700,77800,77700,4
|
|
20230707,132800,390007600,77700,77800,77800,77700,6
|
|
20230707,132700,389541300,77800,77700,77800,77700,7
|
|
20230707,132600,388997200,77700,77700,77700,77700,1
|
|
20230707,132500,388919500,77800,77700,77800,77700,6
|
|
20230707,132400,388453200,77800,77800,77800,77800,3
|
|
20230707,132300,388219800,77700,77700,77700,77700,5
|
|
20230707,132200,387831300,77800,77800,77800,77800,11
|
|
20230707,132100,386975500,77800,77800,77800,77700,10
|
|
20230707,132000,386198000,77700,77700,77700,77700,8
|
|
20230707,131900,385576400,77700,77800,77800,77700,6
|
|
20230707,131800,385110100,77800,77800,77800,77700,4
|
|
20230707,131700,384799000,77800,77700,77800,77700,10
|
|
20230707,131600,384021800,77800,77800,77800,77800,1
|
|
20230707,131500,383944000,77900,77800,77900,77800,6
|
|
20230707,131400,383477100,77900,77900,77900,77900,2
|
|
20230707,131300,383321300,77800,77900,77900,77800,9
|
|
20230707,131200,382621000,78000,77900,78000,77900,4
|
|
20230707,131100,382309200,77900,77900,77900,77800,12
|
|
20230707,131000,381374900,77900,77800,77900,77800,8
|
|
20230707,130900,380752300,77900,77800,77900,77800,7
|
|
20230707,130800,380207500,77800,77900,77900,77800,2
|
|
20230707,130700,380051800,77800,77800,77800,77800,3
|
|
20230707,130600,379818400,77800,77900,77900,77800,6
|
|
20230707,130500,379351500,77900,77900,77900,77900,2
|
|
20230707,130400,379195700,77800,77800,77900,77800,8
|
|
20230707,130300,378573100,77900,77900,77900,77900,1
|
|
20230707,130200,378495200,77900,77900,77900,77900,4
|
|
20230707,130100,378183600,78000,78000,78000,78000,1
|
|
20230707,130000,378105600,78000,78000,78000,78000,1
|
|
20230707,125900,378027600,78000,77900,78000,77900,50
|
|
20230707,125800,374132500,77900,77900,77900,77800,9
|
|
20230707,125700,373432000,77800,77800,77800,77800,4
|
|
20230707,125600,373120800,77800,77900,77900,77800,40
|
|
20230707,125500,370008700,77900,77900,77900,77900,0
|
|
20230707,125400,370008700,77900,77800,77900,77800,12
|
|
20230707,125300,369074900,77800,77800,77800,77800,1
|
|
20230707,125200,368997100,77900,77900,77900,77800,7
|
|
20230707,125100,368452300,77900,77800,77900,77800,7
|
|
20230707,125000,367907500,77900,77900,77900,77900,1
|
|
20230707,124900,367829600,77900,77800,77900,77800,6
|
|
20230707,124800,367362700,77900,77900,77900,77800,7
|
|
20230707,124700,366817900,77900,77900,77900,77900,1
|
|
20230707,124600,366740000,78000,78000,78000,78000,1
|
|
20230707,124500,366662000,77900,78000,78000,77800,8
|
|
20230707,124400,366038800,78000,78000,78000,78000,3
|
|
20230707,124300,365804800,78000,78000,78000,77900,7
|
|
20230707,124200,365259300,78000,78000,78000,78000,0
|
|
20230707,124100,365259300,78000,77900,78000,77900,11
|
|
20230707,124000,364402200,78100,78100,78100,78100,1
|
|
20230707,123900,364324100,78100,78000,78100,78000,24
|
|
20230707,123800,362452000,78000,78000,78000,78000,2
|
|
20230707,123700,362296000,77900,77900,77900,77900,5
|
|
20230707,123600,361906500,78000,78000,78000,78000,1
|
|
20230707,123500,361828500,77900,77900,78000,77900,9
|
|
20230707,123400,361127100,77900,77900,77900,77900,9
|
|
20230707,123300,360426000,78000,78000,78000,78000,2
|
|
20230707,123200,360270000,77900,77900,77900,77900,5
|
|
20230707,123100,359880500,78000,77900,78000,77900,3
|
|
20230707,123000,359646600,77900,78000,78000,77900,6
|
|
20230707,122900,359179100,77900,77900,77900,77900,1
|
|
20230707,122800,359101200,78000,77900,78000,77900,10
|
|
20230707,122700,358321700,77900,77900,77900,77900,3
|
|
20230707,122600,358088000,78000,77900,78000,77900,8
|
|
20230707,122500,357464700,78000,78000,78000,78000,2
|
|
20230707,122400,357308700,78000,78000,78000,78000,4
|
|
20230707,122300,356996700,78100,78100,78100,78100,1
|
|
20230707,122200,356918600,78100,78200,78200,78100,5
|
|
20230707,122100,356527900,78200,78200,78200,78200,1
|
|
20230707,122000,356449700,78200,78300,78300,78200,5
|
|
20230707,121900,356058600,78200,78200,78200,78200,1
|
|
20230707,121800,355980400,78200,78200,78200,78200,8
|
|
20230707,121700,355354800,78200,78200,78200,78200,1
|
|
20230707,121600,355276600,78100,78100,78200,78100,64
|
|
20230707,121500,350277900,78100,77900,78100,77900,7
|
|
20230707,121400,349732200,78100,78100,78100,78100,0
|
|
20230707,121300,349732200,78100,77900,78100,77900,8
|
|
20230707,121200,349108700,78000,78000,78000,77900,3
|
|
20230707,121100,348874800,77900,77800,77900,77800,59
|
|
20230707,121000,344279200,77900,77800,77900,77800,2
|
|
20230707,120900,344123500,77800,77900,77900,77800,7
|
|
20230707,120800,343578700,77900,77900,77900,77900,2
|
|
20230707,120700,343422900,77900,77900,77900,77800,11
|
|
20230707,120600,342566700,77900,77900,77900,77900,1
|
|
20230707,120500,342488800,77900,77900,77900,77800,7
|
|
20230707,120400,341944000,77800,77900,77900,77800,2
|
|
20230707,120300,341788300,77800,77800,77800,77800,6
|
|
20230707,120200,341321500,77900,77900,77900,77800,4
|
|
20230707,120100,341010000,77800,77800,77800,77800,5
|
|
20230707,120000,340621000,77900,77800,77900,77800,3
|
|
20230707,115900,340387400,77900,77900,77900,77900,2
|
|
20230707,115800,340231600,77700,77700,77700,77700,5
|
|
20230707,115700,339843100,78100,78100,78100,78100,2
|
|
20230707,115600,339686900,77700,77700,77700,77600,37
|
|
20230707,115500,336812500,77700,77700,77700,77700,1
|
|
20230707,115400,336734800,77700,77700,77700,77600,9
|
|
20230707,115300,336036200,77600,77600,77600,77600,1
|
|
20230707,115200,335958600,77700,77500,77700,77500,7
|
|
20230707,115100,335415800,77500,77700,77700,77500,19
|
|
20230707,115000,333939700,77600,77600,77600,77600,5
|
|
20230707,114900,333551700,77700,77700,77700,77700,4
|
|
20230707,114800,333240900,77600,77700,77700,77600,12
|
|
20230707,114700,332309200,77700,77600,77700,77600,2
|
|
20230707,114600,332153900,77600,77700,77700,77600,7
|
|
20230707,114500,331610600,77700,77700,77700,77700,1
|
|
20230707,114400,331532900,77600,77700,77700,77600,7
|
|
20230707,114300,330989600,77700,77700,77700,77600,22
|
|
20230707,114200,329280300,77700,77600,77700,77600,9
|
|
20230707,114100,328581600,77700,77600,77700,77600,4
|
|
20230707,114000,328270900,77600,77700,77700,77600,6
|
|
20230707,113900,327805200,77500,77600,77700,77500,56
|
|
20230707,113800,323463100,77600,77600,77700,77600,4
|
|
20230707,113700,323152600,77600,77600,77600,77600,6
|
|
20230707,113600,322687000,77700,77700,77700,77600,15
|
|
20230707,113500,321522100,77700,77600,77700,77600,6
|
|
20230707,113400,321056400,77700,77700,77700,77600,3
|
|
20230707,113300,320823400,77700,77800,77800,77700,3
|
|
20230707,113200,320590200,77800,77700,77800,77700,10
|
|
20230707,113100,319812900,77700,77700,77700,77600,58
|
|
20230707,113000,315306800,77600,77600,77700,77600,3
|
|
20230707,112900,315073900,77700,77700,77700,77600,10
|
|
20230707,112800,314297400,77700,77700,77700,77700,1
|
|
20230707,112700,314219700,77600,77600,77600,77600,6
|
|
20230707,112600,313754100,77700,77800,77800,77600,6
|
|
20230707,112500,313288100,77600,77600,77600,77600,5
|
|
20230707,112400,312900100,77600,77600,77600,77600,1
|
|
20230707,112300,312822500,77600,77600,77600,77600,5
|
|
20230707,112200,312434500,77600,77700,77700,77600,34
|
|
20230707,112100,309794300,77700,77700,77700,77700,5
|
|
20230707,112000,309405800,77700,77700,77700,77700,6
|
|
20230707,111900,308939600,77700,77700,77700,77700,1
|
|
20230707,111800,308861900,77700,77800,77800,77700,6
|
|
20230707,111700,308395600,77800,77800,77800,77800,2
|
|
20230707,111600,308240000,77700,77600,77700,77600,6
|
|
20230707,111500,307774300,77700,77600,77700,77600,58
|
|
20230707,111400,303268200,77600,77600,77600,77600,5
|
|
20230707,111300,302880200,77600,78000,78000,77600,282
|
|
20230707,111200,280957500,77900,77900,77900,77900,77
|
|
20230707,111100,274959200,77800,77800,77800,77800,39
|
|
20230707,111000,271925000,77800,77800,77800,77800,6
|
|
20230707,110900,271458200,77900,77900,77900,77900,4
|
|
20230707,110800,271146600,77800,77900,77900,77800,7
|
|
20230707,110700,270601800,77800,77800,77800,77800,0
|
|
20230707,110600,270601800,77800,77900,77900,77800,9
|
|
20230707,110500,269901200,77900,77900,77900,77900,3
|
|
20230707,110400,269667500,77800,77800,77900,77800,11
|
|
20230707,110300,268811600,77800,77900,77900,77800,7
|
|
20230707,110200,268266900,77800,77800,77800,77800,6
|
|
20230707,110100,267800100,77800,77800,77800,77800,9
|
|
20230707,110000,267099900,77900,77900,77900,77900,2
|
|
20230707,105900,266944100,77900,77900,77900,77900,6
|
|
20230707,105800,266476700,77900,77900,77900,77900,10
|
|
20230707,105700,265697700,77900,78000,78100,77900,582
|
|
20230707,105600,220303400,78100,78100,78100,78100,1
|
|
20230707,105500,220225300,78000,78000,78100,78000,7
|
|
20230707,105400,219679200,78100,78000,78100,78000,4
|
|
20230707,105300,219366900,78100,78000,78100,78000,14
|
|
20230707,105200,218274600,78000,78000,78000,78000,0
|
|
20230707,105100,218274600,78000,78100,78100,78000,8
|
|
20230707,105000,217650300,78100,78000,78100,78000,2
|
|
20230707,104900,217494200,78000,78100,78100,78000,381
|
|
20230707,104800,187740800,78200,78200,78200,78200,219
|
|
20230707,104700,170615000,78200,78200,78200,78200,6
|
|
20230707,104600,170145800,78200,78200,78200,78200,0
|
|
20230707,104500,170145800,78200,78200,78200,78200,5
|
|
20230707,104400,169754800,78200,78200,78200,78200,5
|
|
20230707,104300,169363800,78300,78300,78300,78300,9
|
|
20230707,104200,168659100,78200,78200,78200,78200,6
|
|
20230707,104100,168189900,78300,78300,78300,78300,0
|
|
20230707,104000,168189900,78300,78200,78300,78200,7
|
|
20230707,103900,167642300,78200,78200,78200,78200,1
|
|
20230707,103800,167564100,78200,78200,78200,78200,8
|
|
20230707,103700,166938500,78200,78300,78300,78200,3
|
|
20230707,103600,166703800,78200,78400,78400,78200,6
|
|
20230707,103500,166234400,78400,78400,78400,78400,2
|
|
20230707,103400,166077600,78200,78200,78200,78200,5
|
|
20230707,103300,165686600,78200,78200,78200,78200,1
|
|
20230707,103200,165608400,78200,78300,78300,78200,17
|
|
20230707,103100,164277800,78300,78300,78300,78300,1
|
|
20230707,103000,164199500,78200,78200,78200,78200,5
|
|
20230707,102900,163808500,78200,78200,78200,78200,0
|
|
20230707,102800,163808500,78200,78200,78200,78200,5
|
|
20230707,102700,163417500,78200,78200,78200,78200,5
|
|
20230707,102600,163026500,78300,78400,78400,78300,226
|
|
20230707,102500,145315000,78400,78400,78400,78400,6
|
|
20230707,102400,144844600,78400,78400,78400,78400,1
|
|
20230707,102300,144766200,78400,78400,78400,78400,5
|
|
20230707,102200,144374200,78500,78500,78500,78500,2
|
|
20230707,102100,144217200,78400,78500,78500,78400,11
|
|
20230707,102000,143354700,78500,78500,78500,78500,2
|
|
20230707,101900,143197700,78400,78400,78400,78400,6
|
|
20230707,101800,142727300,78400,78400,78400,78400,0
|
|
20230707,101700,142727300,78400,78400,78400,78400,5
|
|
20230707,101600,142335300,78500,78500,78500,78500,1
|
|
20230707,101500,142256800,78500,78500,78500,78400,19
|
|
20230707,101400,140765800,78500,78500,78500,78500,3
|
|
20230707,101300,140530300,78400,78500,78500,78400,14
|
|
20230707,101200,139431900,78400,78400,78400,78400,0
|
|
20230707,101100,139431900,78400,78500,78500,78400,8
|
|
20230707,101000,138804400,78400,78400,78400,78400,0
|
|
20230707,100900,138804400,78400,78400,78400,78400,45
|
|
20230707,100800,135276400,78400,78400,78400,78400,5
|
|
20230707,100700,134884400,78400,78400,78400,78400,2
|
|
20230707,100600,134727600,78500,78500,78500,78500,7
|
|
20230707,100500,134178100,78500,78500,78500,78500,2
|
|
20230707,100400,134021100,78500,78500,78500,78500,5
|
|
20230707,100300,133628600,78500,78500,78500,78500,0
|
|
20230707,100200,133628600,78500,78500,78500,78500,6
|
|
20230707,100100,133157600,78500,78500,78500,78500,5
|
|
20230707,100000,132765100,78500,78600,78600,78500,8
|
|
20230707,095900,132136800,78500,78500,78500,78500,1
|
|
20230707,095800,132058300,78500,78500,78500,78500,10
|
|
20230707,095700,131273300,78500,78500,78500,78500,23
|
|
20230707,095600,129467800,78400,78500,78500,78400,6
|
|
20230707,095500,128997300,78400,78400,78400,78400,0
|
|
20230707,095400,128997300,78400,78400,78400,78400,6
|
|
20230707,095300,128526900,78400,78400,78400,78400,0
|
|
20230707,095200,128526900,78400,78400,78400,78400,5
|
|
20230707,095100,128134900,78400,78400,78500,78400,12
|
|
20230707,095000,127193800,78500,78500,78500,78500,12
|
|
20230707,094900,126251800,78500,78500,78500,78500,4
|
|
20230707,094800,125937800,78500,78500,78500,78500,2
|
|
20230707,094700,125780800,78500,78500,78500,78500,13
|
|
20230707,094600,124760300,78500,78500,78500,78500,2
|
|
20230707,094500,124603300,78500,78500,78500,78500,5
|
|
20230707,094400,124210800,78600,78600,78600,78600,6
|
|
20230707,094300,123739200,78500,78500,78500,78500,8
|
|
20230707,094200,123111200,78500,78500,78500,78500,1
|
|
20230707,094100,123032700,78500,78600,78600,78500,86
|
|
20230707,094000,116281600,78500,78500,78500,78500,0
|
|
20230707,093900,116281600,78500,78500,78500,78500,5
|
|
20230707,093800,115889100,78500,78800,78800,78500,105
|
|
20230707,093700,107642500,78700,78700,78700,78700,8
|
|
20230707,093600,107012900,78700,78600,78700,78500,157
|
|
20230707,093500,94680800,78600,78600,78600,78600,5
|
|
20230707,093400,94287800,78700,78600,78700,78600,2
|
|
20230707,093300,94130500,78600,78700,78700,78600,6
|
|
20230707,093200,93658800,78700,78800,78800,78700,296
|
|
20230707,093100,70359700,79100,79100,79100,79100,0
|
|
20230707,093000,70359700,79100,78800,79100,78800,8
|
|
20230707,092900,69729000,78800,78800,78800,78800,0
|
|
20230707,092800,69729000,78800,78800,78800,78800,8
|
|
20230707,092700,69098600,78800,78800,78800,78800,42
|
|
20230707,092600,65789000,78800,79000,79000,78800,6
|
|
20230707,092500,65316000,78900,78900,78900,78900,29
|
|
20230707,092400,63027900,78800,78800,78800,78800,5
|
|
20230707,092300,62633900,78800,78800,78800,78800,3
|
|
20230707,092200,62397500,78800,78800,78800,78800,16
|
|
20230707,092100,61136700,78800,78800,78800,78800,3
|
|
20230707,092000,60900300,78800,78800,78800,78800,31
|
|
20230707,091900,58457500,78900,78800,78900,78800,15
|
|
20230707,091800,57275300,78800,78900,78900,78800,9
|
|
20230707,091700,56565700,78800,78800,78800,78800,2
|
|
20230707,091600,56408100,78800,78900,78900,78800,34
|
|
20230707,091500,53726000,78900,79100,79100,78900,156
|
|
20230707,091400,41395500,79400,79400,79400,79400,55
|
|
20230707,091300,37028500,80000,79100,80000,79100,40
|
|
20230707,091200,33850700,79300,79300,79300,79300,1
|
|
20230707,091100,33771400,79100,79200,79200,79100,29
|
|
20230707,091000,31475100,79300,79300,79300,79300,51
|
|
20230707,090900,27430800,79200,79200,79200,79200,5
|
|
20230707,090800,27034800,79200,79400,79400,79200,15
|
|
20230707,090700,25844500,79400,79400,79700,79200,93
|
|
20230707,090600,18456100,79500,79200,79500,79200,46
|
|
20230707,090500,14801700,79100,79100,79100,79000,33
|
|
20230707,090400,12192800,79000,79100,79100,79000,95
|
|
20230707,090300,4681300,79100,79100,79200,79100,15
|
|
20230707,090200,3494300,79100,79100,79100,79100,0
|
|
20230707,090100,3494300,79100,79300,79300,79100,12
|
|
20230707,090000,2544000,79500,79500,79500,79500,32
|