574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,183100,276893800,78200,78200,78200,78200,226
|
|
20230710,183000,276893800,78200,78200,78200,78200,0
|
|
20230710,182900,276893800,78200,78200,78200,78200,0
|
|
20230710,182800,276893800,78200,78200,78200,78200,0
|
|
20230710,182700,276893800,78200,78200,78200,78200,0
|
|
20230710,182600,276893800,78200,78200,78200,78200,0
|
|
20230710,182500,276893800,78200,78200,78200,78200,0
|
|
20230710,182400,276893800,78200,78200,78200,78200,0
|
|
20230710,182300,276893800,78200,78200,78200,78200,0
|
|
20230710,182200,276893800,78200,78200,78200,78200,0
|
|
20230710,182100,276893800,78200,78200,78200,78200,0
|
|
20230710,182000,276893800,78200,78200,78200,78200,0
|
|
20230710,181900,276893800,78200,78200,78200,78200,0
|
|
20230710,181800,276893800,78200,78200,78200,78200,0
|
|
20230710,181700,276893800,78200,78200,78200,78200,0
|
|
20230710,181600,276893800,78200,78200,78200,78200,0
|
|
20230710,181500,276893800,78200,78200,78200,78200,0
|
|
20230710,181400,276893800,78200,78200,78200,78200,0
|
|
20230710,181300,276893800,78200,78200,78200,78200,0
|
|
20230710,181200,276893800,78200,78200,78200,78200,0
|
|
20230710,181100,276893800,78200,78200,78200,78200,0
|
|
20230710,181000,276893800,78200,78200,78200,78200,0
|
|
20230710,180900,276893800,78200,78200,78200,78200,0
|
|
20230710,180800,276893800,78200,78200,78200,78200,0
|
|
20230710,180700,276893800,78200,78200,78200,78200,0
|
|
20230710,180600,276893800,78200,78200,78200,78200,0
|
|
20230710,180500,276893800,78200,78200,78200,78200,0
|
|
20230710,180400,276893800,78200,78200,78200,78200,0
|
|
20230710,180300,276893800,78200,78200,78200,78200,0
|
|
20230710,180200,276893800,78200,78200,78200,78200,0
|
|
20230710,180100,276893800,78200,78200,78200,78200,226
|
|
20230710,180000,276893800,78200,78200,78200,78200,0
|
|
20230710,175900,276893800,78200,78200,78200,78200,0
|
|
20230710,175800,276893800,78200,78200,78200,78200,0
|
|
20230710,175700,276893800,78200,78200,78200,78200,0
|
|
20230710,175600,276893800,78200,78200,78200,78200,0
|
|
20230710,175500,276893800,78200,78200,78200,78200,0
|
|
20230710,175400,276893800,78200,78200,78200,78200,0
|
|
20230710,175300,276893800,78200,78200,78200,78200,0
|
|
20230710,175200,276893800,78200,78200,78200,78200,0
|
|
20230710,175100,276893800,78200,78200,78200,78200,0
|
|
20230710,175000,276893800,78200,78200,78200,78200,0
|
|
20230710,174900,276893800,78200,78200,78200,78200,0
|
|
20230710,174800,276893800,78200,78200,78200,78200,0
|
|
20230710,174700,276893800,78200,78200,78200,78200,0
|
|
20230710,174600,276893800,78200,78200,78200,78200,0
|
|
20230710,174500,276893800,78200,78200,78200,78200,0
|
|
20230710,174400,276893800,78200,78200,78200,78200,0
|
|
20230710,174300,276893800,78200,78200,78200,78200,0
|
|
20230710,174200,276893800,78200,78200,78200,78200,0
|
|
20230710,174100,276893800,78200,78200,78200,78200,0
|
|
20230710,174000,276893800,78200,78200,78200,78200,0
|
|
20230710,173900,276893800,78200,78200,78200,78200,0
|
|
20230710,173800,276893800,78200,78200,78200,78200,0
|
|
20230710,173700,276893800,78200,78200,78200,78200,0
|
|
20230710,173600,276893800,78200,78200,78200,78200,0
|
|
20230710,173500,276893800,78200,78200,78200,78200,0
|
|
20230710,173400,276893800,78200,78200,78200,78200,0
|
|
20230710,173300,276893800,78200,78200,78200,78200,0
|
|
20230710,173200,276893800,78200,78200,78200,78200,0
|
|
20230710,173100,276893800,78200,78200,78200,78200,226
|
|
20230710,173000,276893800,78200,78200,78200,78200,0
|
|
20230710,172900,276893800,78200,78200,78200,78200,0
|
|
20230710,172800,276893800,78200,78200,78200,78200,0
|
|
20230710,172700,276893800,78200,78200,78200,78200,0
|
|
20230710,172600,276893800,78200,78200,78200,78200,0
|
|
20230710,172500,276893800,78200,78200,78200,78200,0
|
|
20230710,172400,276893800,78200,78200,78200,78200,0
|
|
20230710,172300,276893800,78200,78200,78200,78200,0
|
|
20230710,172200,276893800,78200,78200,78200,78200,0
|
|
20230710,172100,276893800,78200,78200,78200,78200,0
|
|
20230710,172000,276893800,78200,78200,78200,78200,0
|
|
20230710,171900,276893800,78200,78200,78200,78200,0
|
|
20230710,171800,276893800,78200,78200,78200,78200,0
|
|
20230710,171700,276893800,78200,78200,78200,78200,0
|
|
20230710,171600,276893800,78200,78200,78200,78200,0
|
|
20230710,171500,276893800,78200,78200,78200,78200,0
|
|
20230710,171400,276893800,78200,78200,78200,78200,0
|
|
20230710,171300,276893800,78200,78200,78200,78200,0
|
|
20230710,171200,276893800,78200,78200,78200,78200,0
|
|
20230710,171100,276893800,78200,78200,78200,78200,0
|
|
20230710,171000,276893800,78200,78200,78200,78200,0
|
|
20230710,170900,276893800,78200,78200,78200,78200,0
|
|
20230710,170800,276893800,78200,78200,78200,78200,0
|
|
20230710,170700,276893800,78200,78200,78200,78200,0
|
|
20230710,170600,276893800,78200,78200,78200,78200,0
|
|
20230710,170500,276893800,78200,78200,78200,78200,0
|
|
20230710,170400,276893800,78200,78200,78200,78200,0
|
|
20230710,170300,276893800,78200,78200,78200,78200,0
|
|
20230710,170200,276893800,78200,78200,78200,78200,0
|
|
20230710,170100,276893800,78200,78200,78200,78200,226
|
|
20230710,170000,276893800,78200,78200,78200,78200,0
|
|
20230710,165900,276893800,78200,78200,78200,78200,0
|
|
20230710,165800,276893800,78200,78200,78200,78200,0
|
|
20230710,165700,276893800,78200,78200,78200,78200,0
|
|
20230710,165600,276893800,78200,78200,78200,78200,0
|
|
20230710,165500,276893800,78200,78200,78200,78200,0
|
|
20230710,165400,276893800,78200,78200,78200,78200,0
|
|
20230710,165300,276893800,78200,78200,78200,78200,0
|
|
20230710,165200,276893800,78200,78200,78200,78200,0
|
|
20230710,165100,276893800,78200,78200,78200,78200,0
|
|
20230710,165000,276893800,78200,78200,78200,78200,0
|
|
20230710,164900,276893800,78200,78200,78200,78200,0
|
|
20230710,164800,276893800,78200,78200,78200,78200,0
|
|
20230710,164700,276893800,78200,78200,78200,78200,0
|
|
20230710,164600,276893800,78200,78200,78200,78200,0
|
|
20230710,164500,276893800,78200,78200,78200,78200,0
|
|
20230710,164400,276893800,78200,78200,78200,78200,0
|
|
20230710,164300,276893800,78200,78200,78200,78200,0
|
|
20230710,164200,276893800,78200,78200,78200,78200,0
|
|
20230710,164100,276893800,78200,78200,78200,78200,0
|
|
20230710,164000,276893800,78200,78200,78200,78200,0
|
|
20230710,163900,276893800,78200,78200,78200,78200,0
|
|
20230710,163800,276893800,78200,78200,78200,78200,0
|
|
20230710,163700,276893800,78200,78200,78200,78200,0
|
|
20230710,163600,276893800,78200,78200,78200,78200,0
|
|
20230710,163500,276893800,78200,78200,78200,78200,0
|
|
20230710,163400,276893800,78200,78200,78200,78200,0
|
|
20230710,163300,276893800,78200,78200,78200,78200,0
|
|
20230710,163200,276893800,78200,78200,78200,78200,0
|
|
20230710,163100,276893800,78200,78200,78200,78200,226
|
|
20230710,163000,276893800,78200,78200,78200,78200,0
|
|
20230710,162900,276893800,78200,78200,78200,78200,0
|
|
20230710,162800,276893800,78200,78200,78200,78200,0
|
|
20230710,162700,276893800,78200,78200,78200,78200,0
|
|
20230710,162600,276893800,78200,78200,78200,78200,0
|
|
20230710,162500,276893800,78200,78200,78200,78200,0
|
|
20230710,162400,276893800,78200,78200,78200,78200,0
|
|
20230710,162300,276893800,78200,78200,78200,78200,0
|
|
20230710,162200,276893800,78200,78200,78200,78200,0
|
|
20230710,162100,276893800,78200,78200,78200,78200,0
|
|
20230710,162000,276893800,78200,78200,78200,78200,0
|
|
20230710,161900,276893800,78200,78200,78200,78200,0
|
|
20230710,161800,276893800,78200,78200,78200,78200,0
|
|
20230710,161700,276893800,78200,78200,78200,78200,0
|
|
20230710,161600,276893800,78200,78200,78200,78200,0
|
|
20230710,161500,276893800,78200,78200,78200,78200,0
|
|
20230710,161400,276893800,78200,78200,78200,78200,0
|
|
20230710,161300,276893800,78200,78200,78200,78200,0
|
|
20230710,161200,276893800,78200,78200,78200,78200,0
|
|
20230710,161100,276893800,78200,78200,78200,78200,0
|
|
20230710,161000,276893800,78200,78200,78200,78200,0
|
|
20230710,160900,276893800,78200,78200,78200,78200,0
|
|
20230710,160800,276893800,78200,78200,78200,78200,0
|
|
20230710,160700,276893800,78200,78200,78200,78200,0
|
|
20230710,160600,276893800,78200,78200,78200,78200,0
|
|
20230710,160500,276893800,78200,78200,78200,78200,0
|
|
20230710,160400,276893800,78200,78200,78200,78200,0
|
|
20230710,160300,276893800,78200,78200,78200,78200,0
|
|
20230710,160200,276893800,78200,78200,78200,78200,0
|
|
20230710,160100,276893800,78200,78200,78200,78200,226
|
|
20230710,160000,276893800,78200,78200,78200,78200,0
|
|
20230710,155900,276893800,78200,78200,78200,78200,0
|
|
20230710,155800,276893800,78200,78200,78200,78200,0
|
|
20230710,155700,276893800,78200,78200,78200,78200,0
|
|
20230710,155600,276893800,78200,78200,78200,78200,0
|
|
20230710,155500,276893800,78200,78200,78200,78200,0
|
|
20230710,155400,276893800,78200,78200,78200,78200,0
|
|
20230710,155300,276893800,78200,78200,78200,78200,0
|
|
20230710,155200,276893800,78200,78200,78200,78200,0
|
|
20230710,155100,276893800,78200,78200,78200,78200,0
|
|
20230710,155000,276893800,78200,78200,78200,78200,0
|
|
20230710,154900,276893800,78200,78200,78200,78200,0
|
|
20230710,154800,276893800,78200,78200,78200,78200,0
|
|
20230710,154700,276893800,78200,78200,78200,78200,0
|
|
20230710,154600,276893800,78200,78200,78200,78200,0
|
|
20230710,154500,276893800,78200,78200,78200,78200,0
|
|
20230710,154400,276893800,78200,78200,78200,78200,0
|
|
20230710,154300,276893800,78200,78200,78200,78200,0
|
|
20230710,154200,276893800,78200,78200,78200,78200,0
|
|
20230710,154100,276893800,78200,78200,78200,78200,0
|
|
20230710,154000,276893800,78200,78200,78200,78200,0
|
|
20230710,153900,276893800,78200,78200,78200,78200,0
|
|
20230710,153800,276893800,78200,78200,78200,78200,0
|
|
20230710,153700,276893800,78200,78200,78200,78200,0
|
|
20230710,153600,276893800,78200,78200,78200,78200,0
|
|
20230710,153500,276893800,78200,78200,78200,78200,0
|
|
20230710,153400,276893800,78200,78200,78200,78200,0
|
|
20230710,153300,276893800,78200,78200,78200,78200,0
|
|
20230710,153200,276893800,78200,78200,78200,78200,0
|
|
20230710,153100,276893800,78200,78200,78200,78200,226
|
|
20230710,153000,276893800,78200,78200,78200,78200,226
|
|
20230710,152900,259220600,78300,78300,78300,78300,0
|
|
20230710,152800,259220600,78300,78300,78300,78300,0
|
|
20230710,152700,259220600,78300,78300,78300,78300,0
|
|
20230710,152600,259220600,78300,78300,78300,78300,0
|
|
20230710,152500,259220600,78300,78300,78300,78300,0
|
|
20230710,152400,259220600,78300,78300,78300,78300,0
|
|
20230710,152300,259220600,78300,78300,78300,78300,0
|
|
20230710,152200,259220600,78300,78300,78300,78300,0
|
|
20230710,152100,259220600,78300,78300,78300,78300,0
|
|
20230710,152000,259220600,78300,78300,78300,78300,0
|
|
20230710,151900,259220600,78300,77900,78400,77900,22
|
|
20230710,151800,257500600,78200,77900,78300,77900,15
|
|
20230710,151700,256329600,78300,78300,78300,77800,22
|
|
20230710,151600,254612000,78200,78100,78200,78100,10
|
|
20230710,151500,253830400,77900,78300,78300,77900,16
|
|
20230710,151400,252580800,78200,78100,78200,78100,11
|
|
20230710,151300,251720900,78200,78200,78200,78200,2
|
|
20230710,151200,251564500,78200,78100,78200,78100,8
|
|
20230710,151100,250939500,78000,78000,78000,78000,5
|
|
20230710,151000,250549500,77900,78000,78000,77900,8
|
|
20230710,150900,249926000,78000,78000,78000,78000,11
|
|
20230710,150800,249068000,78000,77900,78000,77800,25
|
|
20230710,150700,247120700,77900,77900,77900,77900,13
|
|
20230710,150600,246108000,77800,77900,77900,77800,12
|
|
20230710,150500,245173400,77800,77800,77800,77800,83
|
|
20230710,150400,238716000,77800,77800,77800,77800,0
|
|
20230710,150300,238716000,77800,77900,77900,77800,25
|
|
20230710,150200,236770900,77800,77900,77900,77800,20
|
|
20230710,150100,235213900,77900,77800,77900,77800,3
|
|
20230710,150000,234980400,77800,77900,77900,77800,62
|
|
20230710,145900,230152900,77900,77900,77900,77900,15
|
|
20230710,145800,228984400,77900,77900,77900,77900,0
|
|
20230710,145700,228984400,77900,78000,78000,77900,3
|
|
20230710,145600,228750600,77900,77900,77900,77900,3
|
|
20230710,145500,228516900,77900,78000,78000,77900,15
|
|
20230710,145400,227348300,77900,77900,77900,77900,12
|
|
20230710,145300,226413500,77900,77900,77900,77900,0
|
|
20230710,145200,226413500,77900,77900,77900,77900,3
|
|
20230710,145100,226179800,78000,77900,78000,77900,10
|
|
20230710,145000,225400700,77900,77800,77900,77800,28
|
|
20230710,144900,223219700,77900,77900,77900,77900,1
|
|
20230710,144800,223141800,77800,77800,77800,77800,2
|
|
20230710,144700,222986200,77800,77800,77800,77800,1
|
|
20230710,144600,222908400,77800,77900,77900,77800,20
|
|
20230710,144500,221351000,78000,77900,78000,77900,3
|
|
20230710,144400,221117200,77900,77900,77900,77900,0
|
|
20230710,144300,221117200,77900,78000,78000,77900,4
|
|
20230710,144200,220805500,77900,77900,77900,77900,0
|
|
20230710,144100,220805500,77900,77900,77900,77900,14
|
|
20230710,144000,219714900,77900,78000,78000,77900,22
|
|
20230710,143900,218001000,77900,77900,78000,77900,6
|
|
20230710,143800,217533500,77900,77900,77900,77900,0
|
|
20230710,143700,217533500,77900,77900,77900,77900,2
|
|
20230710,143600,217377700,77900,77900,77900,77900,2
|
|
20230710,143500,217221900,78100,78100,78100,78100,0
|
|
20230710,143400,217221900,78100,78100,78100,78100,0
|
|
20230710,143300,217221900,78100,78000,78100,77900,19
|
|
20230710,143200,215740300,78000,78000,78000,78000,4
|
|
20230710,143100,215428300,78100,78100,78100,78100,5
|
|
20230710,143000,215037800,78100,78000,78100,78000,7
|
|
20230710,142900,214491300,78000,78000,78000,78000,1
|
|
20230710,142800,214413300,78000,78000,78000,78000,2
|
|
20230710,142700,214257300,78100,78100,78100,78100,2
|
|
20230710,142600,214101100,78000,78000,78000,78000,17
|
|
20230710,142500,212775100,78000,78000,78000,78000,2
|
|
20230710,142400,212619100,78100,78100,78100,78100,0
|
|
20230710,142300,212619100,78100,78000,78100,78000,3
|
|
20230710,142200,212385000,78100,78100,78100,78100,11
|
|
20230710,142100,211525900,78100,78000,78100,78000,3
|
|
20230710,142000,211291800,78000,78000,78000,78000,3
|
|
20230710,141900,211057800,78100,78100,78100,78000,27
|
|
20230710,141800,208949300,78100,78100,78100,78100,0
|
|
20230710,141700,208949300,78100,78100,78100,78100,2
|
|
20230710,141600,208793100,78200,78100,78200,78100,3
|
|
20230710,141500,208558700,78200,78200,78200,78200,1
|
|
20230710,141400,208480500,78100,78100,78100,78100,2
|
|
20230710,141300,208324300,78100,78100,78100,78100,22
|
|
20230710,141200,206606100,78100,78100,78100,78100,2
|
|
20230710,141100,206449900,78100,78100,78100,78100,0
|
|
20230710,141000,206449900,78100,78200,78200,78100,3
|
|
20230710,140900,206215500,78200,78200,78200,78200,1
|
|
20230710,140800,206137300,78200,78200,78200,78200,10
|
|
20230710,140700,205355300,78200,78200,78200,78200,2
|
|
20230710,140600,205198900,78200,78200,78200,78200,6
|
|
20230710,140500,204729700,78200,78200,78200,78200,18
|
|
20230710,140400,203322100,78300,78300,78300,78300,1
|
|
20230710,140300,203243800,78200,78300,78300,78200,3
|
|
20230710,140200,203009100,78300,78300,78300,78300,2
|
|
20230710,140100,202852500,78200,78200,78200,78200,2
|
|
20230710,140000,202696100,78200,78200,78200,78200,18
|
|
20230710,135900,201288500,78200,78200,78200,78200,4
|
|
20230710,135800,200975700,78300,78300,78300,78300,3
|
|
20230710,135700,200740800,78200,78300,78300,78200,3
|
|
20230710,135600,200506100,78300,78300,78300,78300,1
|
|
20230710,135500,200427800,78200,78200,78200,78200,0
|
|
20230710,135400,200427800,78200,78200,78200,78200,1
|
|
20230710,135300,200349600,78200,78400,78400,78200,14
|
|
20230710,135200,199254400,78400,78200,78400,78200,24
|
|
20230710,135100,197376000,78200,78200,78200,78200,4
|
|
20230710,135000,197063200,78200,78100,78200,78100,4
|
|
20230710,134900,196750600,78200,78200,78200,78200,0
|
|
20230710,134800,196750600,78200,78100,78200,78100,3
|
|
20230710,134700,196516200,78100,78100,78100,78100,1
|
|
20230710,134600,196438100,78100,78100,78200,78100,11
|
|
20230710,134500,195578900,78200,78100,78200,78100,6
|
|
20230710,134400,195109900,78200,78200,78200,78200,1
|
|
20230710,134300,195031700,78100,78100,78100,78100,3
|
|
20230710,134200,194797400,78100,78100,78100,78100,6
|
|
20230710,134100,194328800,78000,78000,78100,78000,28
|
|
20230710,134000,192143300,78100,78100,78100,78100,1
|
|
20230710,133900,192065200,78000,78000,78000,78000,2
|
|
20230710,133800,191909200,78000,78000,78000,78000,0
|
|
20230710,133700,191909200,78000,78000,78000,78000,13
|
|
20230710,133600,190895200,78000,78000,78000,78000,4
|
|
20230710,133500,190583200,78100,78100,78100,78000,101
|
|
20230710,133400,182703900,78200,78100,78200,78100,4
|
|
20230710,133300,182391400,78100,78100,78100,78100,0
|
|
20230710,133200,182391400,78100,78100,78100,78100,0
|
|
20230710,133100,182391400,78100,78100,78100,78100,0
|
|
20230710,133000,182391400,78100,78200,78200,78100,6
|
|
20230710,132900,181922600,78800,78000,78800,78000,202
|
|
20230710,132800,166050100,77900,77900,77900,77900,7
|
|
20230710,132700,165504800,77900,77900,77900,77900,5
|
|
20230710,132600,165115300,77800,77800,77800,77800,2
|
|
20230710,132500,164959700,77900,77800,77900,77800,3
|
|
20230710,132400,164726200,77800,77800,77800,77800,33
|
|
20230710,132300,162158800,78000,77900,78000,77900,5
|
|
20230710,132200,161769200,77800,77800,77800,77800,0
|
|
20230710,132100,161769200,77800,77800,77800,77800,1
|
|
20230710,132000,161691400,77900,77900,77900,77900,1
|
|
20230710,131900,161613500,77900,77900,77900,77900,3
|
|
20230710,131800,161379800,78000,78000,78000,78000,1
|
|
20230710,131700,161301800,77900,78000,78000,77900,3
|
|
20230710,131600,161068000,78000,77900,78000,77900,5
|
|
20230710,131500,160678400,77900,77900,77900,77900,1
|
|
20230710,131400,160600500,77900,77900,77900,77900,3
|
|
20230710,131300,160366800,77900,77900,77900,77900,0
|
|
20230710,131200,160366800,77900,77900,77900,77900,2
|
|
20230710,131100,160211000,78000,77900,78000,77900,2
|
|
20230710,131000,160055100,77900,77800,77900,77800,8
|
|
20230710,130900,159432200,77800,77800,77800,77800,0
|
|
20230710,130800,159432200,77800,77800,77800,77800,4
|
|
20230710,130700,159121000,77800,77800,77800,77800,0
|
|
20230710,130600,159121000,77800,77800,77800,77800,2
|
|
20230710,130500,158965400,77900,77900,77900,77900,1
|
|
20230710,130400,158887500,78000,77900,78000,77800,32
|
|
20230710,130300,156394700,77900,77900,77900,77900,0
|
|
20230710,130200,156394700,77900,78000,78000,77900,111
|
|
20230710,130100,147736800,78100,78000,78100,78000,4
|
|
20230710,130000,147424600,78100,78100,78100,78100,0
|
|
20230710,125900,147424600,78100,78100,78100,78000,13
|
|
20230710,125800,146409500,78100,78100,78100,78100,1
|
|
20230710,125700,146331400,78000,78100,78100,78000,14
|
|
20230710,125600,145238200,78100,78000,78100,78000,38
|
|
20230710,125500,142270600,78000,78000,78000,78000,1
|
|
20230710,125400,142192600,78000,78000,78000,78000,3
|
|
20230710,125300,141958600,78100,78100,78100,78100,1
|
|
20230710,125200,141880500,78000,78100,78100,78000,3
|
|
20230710,125100,141646400,78000,78000,78000,78000,1
|
|
20230710,125000,141568400,78000,78000,78000,78000,3
|
|
20230710,124900,141334400,78000,78000,78000,78000,1
|
|
20230710,124800,141256400,78000,78100,78100,78000,4
|
|
20230710,124700,140944300,78100,78100,78100,78100,4
|
|
20230710,124600,140631900,78000,78100,78100,78000,3
|
|
20230710,124500,140397800,78000,78000,78000,78000,2
|
|
20230710,124400,140241800,78000,78000,78000,78000,2
|
|
20230710,124300,140085800,78000,78100,78100,78000,3
|
|
20230710,124200,139851700,78000,78100,78100,78000,2
|
|
20230710,124100,139695600,78000,78000,78000,78000,2
|
|
20230710,124000,139539600,78100,78100,78100,78100,23
|
|
20230710,123900,137743300,78000,78000,78000,78000,3
|
|
20230710,123800,137509300,78000,78000,78000,78000,1
|
|
20230710,123700,137431300,78000,78000,78000,78000,2
|
|
20230710,123600,137275300,78100,78000,78100,78000,5
|
|
20230710,123500,136885100,78100,78000,78100,78000,2
|
|
20230710,123400,136729000,78000,78000,78000,78000,2
|
|
20230710,123300,136573000,78000,78000,78000,78000,2
|
|
20230710,123200,136417000,78000,78000,78000,78000,8
|
|
20230710,123100,135793000,78100,78100,78100,78100,13
|
|
20230710,123000,134777700,78100,78100,78100,78000,15
|
|
20230710,122900,133606400,78000,78000,78000,78000,1
|
|
20230710,122800,133528400,78000,78000,78000,78000,2
|
|
20230710,122700,133372400,78000,78000,78000,78000,1
|
|
20230710,122600,133294400,78000,78000,78000,78000,3
|
|
20230710,122500,133060400,78000,78000,78000,78000,2
|
|
20230710,122400,132904400,78100,78100,78100,78100,2
|
|
20230710,122300,132748200,78000,78000,78000,78000,4
|
|
20230710,122200,132436200,78000,78000,78000,78000,0
|
|
20230710,122100,132436200,78000,78000,78000,78000,2
|
|
20230710,122000,132280200,78100,78000,78100,78000,26
|
|
20230710,121900,130249700,78000,78000,78000,78000,2
|
|
20230710,121800,130093700,78100,78100,78100,78100,2
|
|
20230710,121700,129937500,78000,78000,78000,78000,4
|
|
20230710,121600,129625500,78100,78000,78100,78000,3
|
|
20230710,121500,129391400,78000,78000,78000,78000,1
|
|
20230710,121400,129313400,78000,78000,78000,78000,3
|
|
20230710,121300,129079400,78100,78100,78100,78100,0
|
|
20230710,121200,129079400,78100,78100,78100,78000,7
|
|
20230710,121100,128533000,78000,78000,78000,78000,1
|
|
20230710,121000,128455000,78000,78000,78000,78000,3
|
|
20230710,120900,128221000,78000,78000,78000,78000,0
|
|
20230710,120800,128221000,78000,78000,78000,78000,3
|
|
20230710,120700,127987000,78000,78000,78000,78000,29
|
|
20230710,120600,125725000,78000,78100,78100,78000,4
|
|
20230710,120500,125412800,78000,78000,78000,78000,3
|
|
20230710,120400,125178800,78000,78000,78000,78000,1
|
|
20230710,120300,125100800,78000,78000,78000,78000,4
|
|
20230710,120200,124788800,78000,78000,78000,78000,1
|
|
20230710,120100,124710800,78000,78000,78000,78000,2
|
|
20230710,120000,124554800,78100,78100,78100,78100,1
|
|
20230710,115900,124476700,78100,78000,78100,78000,3
|
|
20230710,115800,124242600,78000,78000,78000,78000,0
|
|
20230710,115700,124242600,78000,78000,78000,78000,4
|
|
20230710,115600,123930600,78000,78000,78000,78000,3
|
|
20230710,115500,123696600,78100,78100,78100,78100,0
|
|
20230710,115400,123696600,78100,78000,78100,78000,3
|
|
20230710,115300,123462500,78000,78000,78100,78000,32
|
|
20230710,115200,120966400,78000,78000,78000,78000,2
|
|
20230710,115100,120810400,78000,78000,78000,78000,17
|
|
20230710,115000,119484400,78000,78000,78000,78000,3
|
|
20230710,114900,119250400,78000,78100,78100,78000,36
|
|
20230710,114800,116442300,78000,78000,78000,78000,2
|
|
20230710,114700,116286300,78100,78000,78100,78000,2
|
|
20230710,114600,116130200,78000,78000,78000,78000,2
|
|
20230710,114500,115974200,78100,78000,78100,78000,3
|
|
20230710,114400,115740100,78000,78000,78100,78000,3
|
|
20230710,114300,115506000,78000,78100,78100,78000,3
|
|
20230710,114200,115271900,78000,78000,78000,78000,0
|
|
20230710,114100,115271900,78000,78000,78000,78000,3
|
|
20230710,114000,115037900,78000,78000,78000,78000,0
|
|
20230710,113900,115037900,78000,78000,78000,78000,3
|
|
20230710,113800,114803900,78100,78000,78100,78000,3
|
|
20230710,113700,114569700,78000,78100,78100,78000,3
|
|
20230710,113600,114335600,78000,78000,78000,78000,3
|
|
20230710,113500,114101600,78100,78100,78100,78100,2
|
|
20230710,113400,113945400,78000,78000,78000,78000,2
|
|
20230710,113300,113789400,78000,78000,78000,78000,2
|
|
20230710,113200,113633400,78000,78100,78100,78000,3
|
|
20230710,113100,113399300,78000,78100,78100,78000,2
|
|
20230710,113000,113243200,78000,78000,78000,78000,2
|
|
20230710,112900,113087200,78000,78000,78000,78000,2
|
|
20230710,112800,112931200,78000,78000,78000,78000,2
|
|
20230710,112700,112775200,78000,78000,78000,78000,0
|
|
20230710,112600,112775200,78000,78000,78000,78000,19
|
|
20230710,112500,111293200,78100,78000,78100,78000,4
|
|
20230710,112400,110981000,78000,78000,78000,78000,0
|
|
20230710,112300,110981000,78000,78100,78100,78000,16
|
|
20230710,112200,109732000,78000,78000,78000,78000,0
|
|
20230710,112100,109732000,78000,78000,78000,78000,4
|
|
20230710,112000,109420000,78100,78100,78100,78100,0
|
|
20230710,111900,109420000,78100,78100,78100,78000,4
|
|
20230710,111800,109107800,78000,78000,78000,78000,0
|
|
20230710,111700,109107800,78000,78000,78000,78000,19
|
|
20230710,111600,107625800,78100,78000,78100,78000,4
|
|
20230710,111500,107313600,78100,78100,78100,78100,0
|
|
20230710,111400,107313600,78100,78000,78100,78000,3
|
|
20230710,111300,107079500,78100,78100,78100,78100,4
|
|
20230710,111200,106767100,78000,78000,78000,78000,3
|
|
20230710,111100,106533100,78000,78000,78000,78000,0
|
|
20230710,111000,106533100,78000,78000,78000,78000,2
|
|
20230710,110900,106377100,78000,78000,78000,78000,1
|
|
20230710,110800,106299100,78000,78000,78000,78000,2
|
|
20230710,110700,106143100,78000,78000,78000,78000,0
|
|
20230710,110600,106143100,78000,78100,78100,78000,3
|
|
20230710,110500,105909000,78000,78000,78000,78000,2
|
|
20230710,110400,105753000,78000,78000,78000,78000,0
|
|
20230710,110300,105753000,78000,78000,78000,78000,9
|
|
20230710,110200,105051000,78000,78000,78000,78000,2
|
|
20230710,110100,104895000,78000,78000,78000,78000,2
|
|
20230710,110000,104739000,78100,78100,78100,78100,3
|
|
20230710,105900,104504700,78000,78100,78100,78000,4
|
|
20230710,105800,104192500,78000,78000,78000,78000,0
|
|
20230710,105700,104192500,78000,78000,78000,78000,2
|
|
20230710,105600,104036500,78000,78100,78100,78000,21
|
|
20230710,105500,102397900,78200,78000,78200,78000,7
|
|
20230710,105400,101850700,78000,78100,78200,78000,19
|
|
20230710,105300,100367300,78100,78100,78100,78100,6
|
|
20230710,105200,99898700,78100,78100,78100,78000,8
|
|
20230710,105100,99274100,78000,78000,78000,78000,0
|
|
20230710,105000,99274100,78000,78000,78000,78000,2
|
|
20230710,104900,99118100,78000,78000,78000,78000,0
|
|
20230710,104800,99118100,78000,78000,78000,78000,1
|
|
20230710,104700,99040100,78100,78100,78100,78100,5
|
|
20230710,104600,98649600,78100,78100,78100,78100,6
|
|
20230710,104500,98181000,78100,78100,78100,78100,3
|
|
20230710,104400,97946700,78100,78100,78100,78100,1
|
|
20230710,104300,97868600,78200,78100,78200,78100,13
|
|
20230710,104200,96853200,78100,78200,78200,78100,21
|
|
20230710,104100,95212000,78100,78100,78100,78100,4
|
|
20230710,104000,94899600,78100,78100,78100,78100,1
|
|
20230710,103900,94821500,78100,78200,78200,78100,101
|
|
20230710,103800,86933000,78200,78200,78200,78200,3
|
|
20230710,103700,86698400,78200,78200,78200,78200,0
|
|
20230710,103600,86698400,78200,78300,78300,78100,41
|
|
20230710,103500,83492600,78300,78300,78300,78300,11
|
|
20230710,103400,82631300,78200,78200,78200,78200,2
|
|
20230710,103300,82474900,78200,78200,78200,78200,0
|
|
20230710,103200,82474900,78200,78300,78300,78200,10
|
|
20230710,103100,81692100,78300,78300,78300,78300,0
|
|
20230710,103000,81692100,78300,78300,78300,78300,3
|
|
20230710,102900,81457200,78300,78300,78300,78300,0
|
|
20230710,102800,81457200,78300,78300,78300,78300,3
|
|
20230710,102700,81222300,78300,78300,78300,78300,5
|
|
20230710,102600,80830800,78400,78400,78400,78400,0
|
|
20230710,102500,80830800,78400,78400,78400,78300,5
|
|
20230710,102400,80439000,78300,78300,78300,78300,7
|
|
20230710,102300,79890900,78300,78200,78300,78200,4
|
|
20230710,102200,79577900,78200,78200,78200,78200,0
|
|
20230710,102100,79577900,78200,78300,78300,78200,21
|
|
20230710,102000,77933800,78300,78300,78300,78300,0
|
|
20230710,101900,77933800,78300,78200,78300,78200,5
|
|
20230710,101800,77542600,78200,78200,78200,78200,2
|
|
20230710,101700,77386200,78100,78400,78400,78100,2
|
|
20230710,101600,77229700,78200,78200,78200,78100,128
|
|
20230710,101500,67220300,78200,78500,78500,78200,3
|
|
20230710,101400,66985100,78200,78200,78200,78200,1
|
|
20230710,101300,66906900,78200,78600,78600,78200,6
|
|
20230710,101200,66437300,78400,78400,78400,78400,2
|
|
20230710,101100,66280500,78300,78300,78300,78300,17
|
|
20230710,101000,64949400,78200,78200,78200,78200,3
|
|
20230710,100900,64714800,78200,78200,78200,78200,2
|
|
20230710,100800,64558400,78200,78200,78200,78200,7
|
|
20230710,100700,64011000,78200,78200,78200,78200,2
|
|
20230710,100600,63854600,78300,78300,78300,78300,2
|
|
20230710,100500,63698000,78200,78200,78200,78200,2
|
|
20230710,100400,63541600,78200,78200,78200,78200,0
|
|
20230710,100300,63541600,78200,78200,78300,78200,18
|
|
20230710,100200,62133200,78200,78200,78200,78200,0
|
|
20230710,100100,62133200,78200,78200,78200,78200,2
|
|
20230710,100000,61976800,78200,78200,78200,78200,6
|
|
20230710,095900,61507600,78200,78300,78300,78200,2
|
|
20230710,095800,61351100,78200,78200,78200,78200,9
|
|
20230710,095700,60647300,78200,78200,78200,78200,8
|
|
20230710,095600,60021700,78100,78100,78100,78100,2
|
|
20230710,095500,59865500,78200,78200,78200,78200,1
|
|
20230710,095400,59787300,78100,78100,78100,78100,0
|
|
20230710,095300,59787300,78100,78200,78200,78100,12
|
|
20230710,095200,58850000,78200,78100,78200,78100,8
|
|
20230710,095100,58224900,78200,78200,78200,78200,7
|
|
20230710,095000,57677500,78100,78100,78100,78100,2
|
|
20230710,094900,57521300,78200,78200,78200,78200,3
|
|
20230710,094800,57286700,78300,78300,78300,78300,0
|
|
20230710,094700,57286700,78300,78100,78300,78100,16
|
|
20230710,094600,56035600,78200,78200,78200,78100,19
|
|
20230710,094500,54551300,78200,78000,78200,78000,19
|
|
20230710,094400,53067400,78100,78100,78100,78100,1
|
|
20230710,094300,52989300,78000,78000,78000,78000,4
|
|
20230710,094200,52677300,78100,78000,78100,78000,21
|
|
20230710,094100,51039200,78000,78000,78000,78000,2
|
|
20230710,094000,50883200,78100,78100,78100,78100,1
|
|
20230710,093900,50805100,78000,78000,78000,78000,3
|
|
20230710,093800,50571100,78100,78100,78100,78100,1
|
|
20230710,093700,50493000,78000,78100,78100,78000,9
|
|
20230710,093600,49790300,78100,78100,78100,78100,5
|
|
20230710,093500,49399800,78100,78100,78100,78100,10
|
|
20230710,093400,48618800,78100,78200,78200,78100,8
|
|
20230710,093300,47993900,78200,78200,78200,78200,1
|
|
20230710,093200,47915700,78100,78100,78100,78100,2
|
|
20230710,093100,47759500,78100,78100,78100,78100,0
|
|
20230710,093000,47759500,78100,78100,78100,78100,2
|
|
20230710,092900,47603300,78200,78200,78200,78200,5
|
|
20230710,092800,47212300,78200,78200,78200,78200,0
|
|
20230710,092700,47212300,78200,78200,78200,78200,5
|
|
20230710,092600,46821300,78300,78200,78300,78200,3
|
|
20230710,092500,46586500,78200,78200,78200,78200,2
|
|
20230710,092400,46430100,78200,78200,78200,78200,7
|
|
20230710,092300,45882700,78200,78200,78200,78200,1
|
|
20230710,092200,45804500,78300,78300,78300,78300,3
|
|
20230710,092100,45569600,78300,78400,78400,78300,3
|
|
20230710,092000,45334600,79000,78200,79000,78100,113
|
|
20230710,091900,36463500,78100,78100,78100,78100,2
|
|
20230710,091800,36307300,78200,78400,78400,78100,325
|
|
20230710,091700,10889700,78300,78300,78300,78200,12
|
|
20230710,091600,9950300,78300,78300,78300,78300,1
|
|
20230710,091500,9872000,78200,78200,78400,78200,13
|
|
20230710,091400,8855200,78500,78500,78500,78500,0
|
|
20230710,091300,8855200,78500,78500,78500,78500,2
|
|
20230710,091200,8698200,78300,78300,78300,78300,1
|
|
20230710,091100,8619900,78300,78300,78300,78300,26
|
|
20230710,091000,6584100,78300,78300,78300,78300,0
|
|
20230710,090900,6584100,78300,78300,78300,78300,14
|
|
20230710,090800,5487900,78300,78300,78300,78300,10
|
|
20230710,090700,4704900,78300,78300,78300,78300,0
|
|
20230710,090600,4704900,78300,78200,78300,78200,13
|
|
20230710,090500,3688200,78200,78200,78200,78200,0
|
|
20230710,090400,3688200,78200,78200,78200,78200,1
|
|
20230710,090300,3610000,78300,78300,78300,78300,0
|
|
20230710,090200,3610000,78300,78300,78300,78300,8
|
|
20230710,090100,2983600,78200,78200,78200,78200,8
|
|
20230710,090000,2358000,78200,78200,78200,78200,15
|