574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183100,938874200,84000,84000,84000,84000,112
|
|
20230728,183000,938874200,84000,84000,84000,84000,0
|
|
20230728,182900,938874200,84000,84000,84000,84000,0
|
|
20230728,182800,938874200,84000,84000,84000,84000,0
|
|
20230728,182700,938874200,84000,84000,84000,84000,0
|
|
20230728,182600,938874200,84000,84000,84000,84000,0
|
|
20230728,182500,938874200,84000,84000,84000,84000,0
|
|
20230728,182400,938874200,84000,84000,84000,84000,0
|
|
20230728,182300,938874200,84000,84000,84000,84000,0
|
|
20230728,182200,938874200,84000,84000,84000,84000,0
|
|
20230728,182100,938874200,84000,84000,84000,84000,0
|
|
20230728,182000,938874200,84000,84000,84000,84000,0
|
|
20230728,181900,938874200,84000,84000,84000,84000,0
|
|
20230728,181800,938874200,84000,84000,84000,84000,0
|
|
20230728,181700,938874200,84000,84000,84000,84000,0
|
|
20230728,181600,938874200,84000,84000,84000,84000,0
|
|
20230728,181500,938874200,84000,84000,84000,84000,0
|
|
20230728,181400,938874200,84000,84000,84000,84000,0
|
|
20230728,181300,938874200,84000,84000,84000,84000,0
|
|
20230728,181200,938874200,84000,84000,84000,84000,0
|
|
20230728,181100,938874200,84000,84000,84000,84000,0
|
|
20230728,181000,938874200,84000,84000,84000,84000,0
|
|
20230728,180900,938874200,84000,84000,84000,84000,0
|
|
20230728,180800,938874200,84000,84000,84000,84000,0
|
|
20230728,180700,938874200,84000,84000,84000,84000,0
|
|
20230728,180600,938874200,84000,84000,84000,84000,0
|
|
20230728,180500,938874200,84000,84000,84000,84000,0
|
|
20230728,180400,938874200,84000,84000,84000,84000,0
|
|
20230728,180300,938874200,84000,84000,84000,84000,0
|
|
20230728,180200,938874200,84000,84000,84000,84000,0
|
|
20230728,180100,938874200,84000,84000,84000,84000,112
|
|
20230728,180000,938874200,84000,84000,84000,84000,0
|
|
20230728,175900,938874200,84000,84000,84000,84000,0
|
|
20230728,175800,938874200,84000,84000,84000,84000,0
|
|
20230728,175700,938874200,84000,84000,84000,84000,0
|
|
20230728,175600,938874200,84000,84000,84000,84000,0
|
|
20230728,175500,938874200,84000,84000,84000,84000,0
|
|
20230728,175400,938874200,84000,84000,84000,84000,0
|
|
20230728,175300,938874200,84000,84000,84000,84000,0
|
|
20230728,175200,938874200,84000,84000,84000,84000,0
|
|
20230728,175100,938874200,84000,84000,84000,84000,0
|
|
20230728,175000,938874200,84000,84000,84000,84000,0
|
|
20230728,174900,938874200,84000,84000,84000,84000,0
|
|
20230728,174800,938874200,84000,84000,84000,84000,0
|
|
20230728,174700,938874200,84000,84000,84000,84000,0
|
|
20230728,174600,938874200,84000,84000,84000,84000,0
|
|
20230728,174500,938874200,84000,84000,84000,84000,0
|
|
20230728,174400,938874200,84000,84000,84000,84000,0
|
|
20230728,174300,938874200,84000,84000,84000,84000,0
|
|
20230728,174200,938874200,84000,84000,84000,84000,0
|
|
20230728,174100,938874200,84000,84000,84000,84000,0
|
|
20230728,174000,938874200,84000,84000,84000,84000,0
|
|
20230728,173900,938874200,84000,84000,84000,84000,0
|
|
20230728,173800,938874200,84000,84000,84000,84000,0
|
|
20230728,173700,938874200,84000,84000,84000,84000,0
|
|
20230728,173600,938874200,84000,84000,84000,84000,0
|
|
20230728,173500,938874200,84000,84000,84000,84000,0
|
|
20230728,173400,938874200,84000,84000,84000,84000,0
|
|
20230728,173300,938874200,84000,84000,84000,84000,0
|
|
20230728,173200,938874200,84000,84000,84000,84000,0
|
|
20230728,173100,938874200,84000,84000,84000,84000,112
|
|
20230728,173000,938874200,84000,84000,84000,84000,0
|
|
20230728,172900,938874200,84000,84000,84000,84000,0
|
|
20230728,172800,938874200,84000,84000,84000,84000,0
|
|
20230728,172700,938874200,84000,84000,84000,84000,0
|
|
20230728,172600,938874200,84000,84000,84000,84000,0
|
|
20230728,172500,938874200,84000,84000,84000,84000,0
|
|
20230728,172400,938874200,84000,84000,84000,84000,0
|
|
20230728,172300,938874200,84000,84000,84000,84000,0
|
|
20230728,172200,938874200,84000,84000,84000,84000,0
|
|
20230728,172100,938874200,84000,84000,84000,84000,0
|
|
20230728,172000,938874200,84000,84000,84000,84000,0
|
|
20230728,171900,938874200,84000,84000,84000,84000,0
|
|
20230728,171800,938874200,84000,84000,84000,84000,0
|
|
20230728,171700,938874200,84000,84000,84000,84000,0
|
|
20230728,171600,938874200,84000,84000,84000,84000,0
|
|
20230728,171500,938874200,84000,84000,84000,84000,0
|
|
20230728,171400,938874200,84000,84000,84000,84000,0
|
|
20230728,171300,938874200,84000,84000,84000,84000,0
|
|
20230728,171200,938874200,84000,84000,84000,84000,0
|
|
20230728,171100,938874200,84000,84000,84000,84000,0
|
|
20230728,171000,938874200,84000,84000,84000,84000,0
|
|
20230728,170900,938874200,84000,84000,84000,84000,0
|
|
20230728,170800,938874200,84000,84000,84000,84000,0
|
|
20230728,170700,938874200,84000,84000,84000,84000,0
|
|
20230728,170600,938874200,84000,84000,84000,84000,0
|
|
20230728,170500,938874200,84000,84000,84000,84000,0
|
|
20230728,170400,938874200,84000,84000,84000,84000,0
|
|
20230728,170300,938874200,84000,84000,84000,84000,0
|
|
20230728,170200,938874200,84000,84000,84000,84000,0
|
|
20230728,170100,938874200,84000,84000,84000,84000,112
|
|
20230728,170000,938874200,84000,84000,84000,84000,0
|
|
20230728,165900,938874200,84000,84000,84000,84000,0
|
|
20230728,165800,938874200,84000,84000,84000,84000,0
|
|
20230728,165700,938874200,84000,84000,84000,84000,0
|
|
20230728,165600,938874200,84000,84000,84000,84000,0
|
|
20230728,165500,938874200,84000,84000,84000,84000,0
|
|
20230728,165400,938874200,84000,84000,84000,84000,0
|
|
20230728,165300,938874200,84000,84000,84000,84000,0
|
|
20230728,165200,938874200,84000,84000,84000,84000,0
|
|
20230728,165100,938874200,84000,84000,84000,84000,0
|
|
20230728,165000,938874200,84000,84000,84000,84000,0
|
|
20230728,164900,938874200,84000,84000,84000,84000,0
|
|
20230728,164800,938874200,84000,84000,84000,84000,0
|
|
20230728,164700,938874200,84000,84000,84000,84000,0
|
|
20230728,164600,938874200,84000,84000,84000,84000,0
|
|
20230728,164500,938874200,84000,84000,84000,84000,0
|
|
20230728,164400,938874200,84000,84000,84000,84000,0
|
|
20230728,164300,938874200,84000,84000,84000,84000,0
|
|
20230728,164200,938874200,84000,84000,84000,84000,0
|
|
20230728,164100,938874200,84000,84000,84000,84000,0
|
|
20230728,164000,938874200,84000,84000,84000,84000,0
|
|
20230728,163900,938874200,84000,84000,84000,84000,0
|
|
20230728,163800,938874200,84000,84000,84000,84000,0
|
|
20230728,163700,938874200,84000,84000,84000,84000,0
|
|
20230728,163600,938874200,84000,84000,84000,84000,0
|
|
20230728,163500,938874200,84000,84000,84000,84000,0
|
|
20230728,163400,938874200,84000,84000,84000,84000,0
|
|
20230728,163300,938874200,84000,84000,84000,84000,0
|
|
20230728,163200,938874200,84000,84000,84000,84000,0
|
|
20230728,163100,938874200,84000,84000,84000,84000,112
|
|
20230728,163000,938874200,84000,84000,84000,84000,0
|
|
20230728,162900,938874200,84000,84000,84000,84000,0
|
|
20230728,162800,938874200,84000,84000,84000,84000,0
|
|
20230728,162700,938874200,84000,84000,84000,84000,0
|
|
20230728,162600,938874200,84000,84000,84000,84000,0
|
|
20230728,162500,938874200,84000,84000,84000,84000,0
|
|
20230728,162400,938874200,84000,84000,84000,84000,0
|
|
20230728,162300,938874200,84000,84000,84000,84000,0
|
|
20230728,162200,938874200,84000,84000,84000,84000,0
|
|
20230728,162100,938874200,84000,84000,84000,84000,0
|
|
20230728,162000,938874200,84000,84000,84000,84000,0
|
|
20230728,161900,938874200,84000,84000,84000,84000,0
|
|
20230728,161800,938874200,84000,84000,84000,84000,0
|
|
20230728,161700,938874200,84000,84000,84000,84000,0
|
|
20230728,161600,938874200,84000,84000,84000,84000,0
|
|
20230728,161500,938874200,84000,84000,84000,84000,0
|
|
20230728,161400,938874200,84000,84000,84000,84000,0
|
|
20230728,161300,938874200,84000,84000,84000,84000,0
|
|
20230728,161200,938874200,84000,84000,84000,84000,0
|
|
20230728,161100,938874200,84000,84000,84000,84000,0
|
|
20230728,161000,938874200,84000,84000,84000,84000,0
|
|
20230728,160900,938874200,84000,84000,84000,84000,0
|
|
20230728,160800,938874200,84000,84000,84000,84000,0
|
|
20230728,160700,938874200,84000,84000,84000,84000,0
|
|
20230728,160600,938874200,84000,84000,84000,84000,0
|
|
20230728,160500,938874200,84000,84000,84000,84000,0
|
|
20230728,160400,938874200,84000,84000,84000,84000,0
|
|
20230728,160300,938874200,84000,84000,84000,84000,0
|
|
20230728,160200,938874200,84000,84000,84000,84000,0
|
|
20230728,160100,938874200,84000,84000,84000,84000,112
|
|
20230728,160000,938874200,84000,84000,84000,84000,0
|
|
20230728,155900,938874200,84000,84000,84000,84000,0
|
|
20230728,155800,938874200,84000,84000,84000,84000,0
|
|
20230728,155700,938874200,84000,84000,84000,84000,0
|
|
20230728,155600,938874200,84000,84000,84000,84000,0
|
|
20230728,155500,938874200,84000,84000,84000,84000,0
|
|
20230728,155400,938874200,84000,84000,84000,84000,0
|
|
20230728,155300,938874200,84000,84000,84000,84000,0
|
|
20230728,155200,938874200,84000,84000,84000,84000,0
|
|
20230728,155100,938874200,84000,84000,84000,84000,0
|
|
20230728,155000,938874200,84000,84000,84000,84000,0
|
|
20230728,154900,938874200,84000,84000,84000,84000,0
|
|
20230728,154800,938874200,84000,84000,84000,84000,0
|
|
20230728,154700,938874200,84000,84000,84000,84000,0
|
|
20230728,154600,938874200,84000,84000,84000,84000,0
|
|
20230728,154500,938874200,84000,84000,84000,84000,0
|
|
20230728,154400,938874200,84000,84000,84000,84000,0
|
|
20230728,154300,938874200,84000,84000,84000,84000,0
|
|
20230728,154200,938874200,84000,84000,84000,84000,0
|
|
20230728,154100,938874200,84000,84000,84000,84000,0
|
|
20230728,154000,938874200,84000,84000,84000,84000,0
|
|
20230728,153900,938874200,84000,84000,84000,84000,0
|
|
20230728,153800,938874200,84000,84000,84000,84000,0
|
|
20230728,153700,938874200,84000,84000,84000,84000,0
|
|
20230728,153600,938874200,84000,84000,84000,84000,0
|
|
20230728,153500,938874200,84000,84000,84000,84000,0
|
|
20230728,153400,938874200,84000,84000,84000,84000,0
|
|
20230728,153300,938874200,84000,84000,84000,84000,0
|
|
20230728,153200,938874200,84000,84000,84000,84000,0
|
|
20230728,153100,938874200,84000,84000,84000,84000,112
|
|
20230728,153000,938874200,84000,84000,84000,84000,112
|
|
20230728,152900,929466200,84300,84300,84300,84300,0
|
|
20230728,152800,929466200,84300,84300,84300,84300,0
|
|
20230728,152700,929466200,84300,84300,84300,84300,0
|
|
20230728,152600,929466200,84300,84300,84300,84300,0
|
|
20230728,152500,929466200,84300,84300,84300,84300,0
|
|
20230728,152400,929466200,84300,84300,84300,84300,0
|
|
20230728,152300,929466200,84300,84300,84300,84300,0
|
|
20230728,152200,929466200,84300,84300,84300,84300,0
|
|
20230728,152100,929466200,84300,84300,84300,84300,0
|
|
20230728,152000,929466200,84300,84300,84300,84300,0
|
|
20230728,151900,929466200,84300,84300,84300,84300,4
|
|
20230728,151800,929129000,84300,84300,84300,84300,4
|
|
20230728,151700,928791800,84300,84300,84300,84300,22
|
|
20230728,151600,926937200,84000,84000,84000,84000,13
|
|
20230728,151500,925845200,84300,84200,84300,84200,41
|
|
20230728,151400,922391300,84200,84200,84200,84200,27
|
|
20230728,151300,920117900,84200,84300,84300,84200,7
|
|
20230728,151200,919528000,84300,84300,84300,84300,4
|
|
20230728,151100,919190800,84300,84200,84300,84200,18
|
|
20230728,151000,917673800,84300,84200,84300,84100,15
|
|
20230728,150900,916409800,84300,84300,84300,84300,18
|
|
20230728,150800,914892400,84300,84300,84300,84200,15
|
|
20230728,150700,913628200,84200,84200,84200,84200,2
|
|
20230728,150600,913459800,84200,84200,84200,84200,98
|
|
20230728,150500,905208200,84100,84100,84100,84100,34
|
|
20230728,150400,902348800,84100,84100,84100,84000,33
|
|
20230728,150300,899573600,84100,84200,84200,84100,15
|
|
20230728,150200,898311400,84200,84100,84200,84100,112
|
|
20230728,150100,888891800,84100,84100,84100,84100,16
|
|
20230728,150000,887546200,84100,84100,84100,84000,22
|
|
20230728,145900,885696400,84000,84100,84100,84000,23
|
|
20230728,145800,883762600,84000,84000,84000,84000,3
|
|
20230728,145700,883510600,84100,84100,84100,84100,10
|
|
20230728,145600,882669600,84100,84100,84100,84100,17
|
|
20230728,145500,881239900,84000,84100,84100,84000,18
|
|
20230728,145400,879726400,84100,84100,84100,84100,16
|
|
20230728,145300,878380800,84100,84000,84100,84000,6
|
|
20230728,145200,877876500,84100,84100,84100,84100,11
|
|
20230728,145100,876951400,84100,84100,84100,84100,19
|
|
20230728,145000,875353500,84100,84100,84100,84000,22
|
|
20230728,144900,873503700,84100,84100,84100,84100,17
|
|
20230728,144800,872074000,84000,84000,84000,84000,3
|
|
20230728,144700,871822000,84000,84000,84100,84000,22
|
|
20230728,144600,869973400,84000,84000,84100,84000,138
|
|
20230728,144500,858381300,83900,84100,84100,83900,201
|
|
20230728,144400,841494500,84100,84000,84100,84000,32
|
|
20230728,144300,838805100,83900,84000,84000,83900,155
|
|
20230728,144200,825800400,84000,83900,84000,83900,235
|
|
20230728,144100,806074300,83900,83800,83900,83800,164
|
|
20230728,144000,792329700,83700,83800,83800,83700,59
|
|
20230728,143900,787385800,83700,83600,83700,83600,129
|
|
20230728,143800,776590100,83600,83600,83700,83600,58
|
|
20230728,143700,771741000,83800,83700,83800,83400,407
|
|
20230728,143600,737767800,83700,83400,83700,83400,274
|
|
20230728,143500,714871700,83400,83700,83700,83300,306
|
|
20230728,143400,689344600,83700,83600,83700,83600,19
|
|
20230728,143300,687755000,83600,83600,83600,83600,4
|
|
20230728,143200,687420600,83700,83700,83700,83700,15
|
|
20230728,143100,686165100,83700,83800,83800,83700,212
|
|
20230728,143000,668418900,84000,84000,84000,84000,3
|
|
20230728,142900,668166900,83900,84100,84200,83900,39
|
|
20230728,142800,664885700,84100,84100,84100,84000,105
|
|
20230728,142700,656065200,84200,84400,84400,84100,284
|
|
20230728,142600,632151000,84500,84400,84500,84400,20
|
|
20230728,142500,630461600,84400,84400,84400,84400,4
|
|
20230728,142400,630124000,84400,84400,84500,84400,29
|
|
20230728,142300,627674800,84400,84400,84400,84400,1
|
|
20230728,142200,627590400,84400,84500,84500,84400,6
|
|
20230728,142100,627083600,84500,84400,84500,84400,24
|
|
20230728,142000,625055800,84500,84400,84500,84400,5
|
|
20230728,141900,624633700,84400,84500,84500,84400,21
|
|
20230728,141800,622859500,84400,84400,84400,84400,10
|
|
20230728,141700,622015500,84300,84400,84400,84300,4
|
|
20230728,141600,621678200,84400,84400,84400,84400,28
|
|
20230728,141500,619315000,84400,84400,84400,84300,6
|
|
20230728,141400,618809000,84400,84400,84400,84400,17
|
|
20230728,141300,617374200,84400,84400,84500,84400,13
|
|
20230728,141200,616276900,84400,84300,84500,84300,123
|
|
20230728,141100,605887400,84500,84500,84500,84500,28
|
|
20230728,141000,603521400,84500,84500,84500,84400,18
|
|
20230728,140900,602000900,84400,84500,84500,84400,19
|
|
20230728,140800,600395500,84500,84400,84500,84400,15
|
|
20230728,140700,599128200,84400,84400,84400,84400,5
|
|
20230728,140600,598706200,84500,84400,84500,84400,25
|
|
20230728,140500,596594500,84400,84500,84500,84400,2
|
|
20230728,140400,596425600,84500,84500,84500,84500,17
|
|
20230728,140300,594989100,84400,84400,84400,84400,23
|
|
20230728,140200,593047900,84300,84400,84400,84300,7
|
|
20230728,140100,592457400,84400,84300,84400,84300,18
|
|
20230728,140000,590938400,84300,84300,84400,84300,12
|
|
20230728,135900,589926000,84400,84400,84400,84400,17
|
|
20230728,135800,588491200,84400,84300,84400,84300,7
|
|
20230728,135700,587900900,84300,84400,84400,84300,4
|
|
20230728,135600,587563500,84400,84300,84400,84300,18
|
|
20230728,135500,586044500,84300,84400,84400,84300,16
|
|
20230728,135400,584695500,84400,84400,84400,84300,17
|
|
20230728,135300,583260800,84400,84300,84400,84300,15
|
|
20230728,135200,581996200,84300,84400,84400,84300,3
|
|
20230728,135100,581743200,84400,84400,84400,84300,19
|
|
20230728,135000,580139700,84400,84300,84400,84300,9
|
|
20230728,134900,579380400,84300,84400,84400,84300,20
|
|
20230728,134800,577692500,84400,84500,84500,84400,6
|
|
20230728,134700,577185700,84400,84500,84500,84400,7
|
|
20230728,134600,576594800,84500,84400,84500,84200,38
|
|
20230728,134500,573390100,84500,84500,84500,84400,12
|
|
20230728,134400,572377100,84500,84400,84500,84300,33
|
|
20230728,134300,569590900,84300,84400,84400,84300,2
|
|
20230728,134200,569422200,84400,84400,84400,84300,29
|
|
20230728,134100,566974900,84400,84400,84400,84400,21
|
|
20230728,134000,565202500,84400,84300,84400,84300,11
|
|
20230728,133900,564274500,84300,84400,84400,84300,15
|
|
20230728,133800,563008600,84400,84400,84400,84300,10
|
|
20230728,133700,562165200,84400,84400,84400,84300,7
|
|
20230728,133600,561574800,84400,84300,84400,84300,19
|
|
20230728,133500,559971700,84300,84300,84300,84300,1
|
|
20230728,133400,559887400,84400,84300,84400,84300,26
|
|
20230728,133300,557693200,84300,84300,84300,84300,1
|
|
20230728,133200,557608900,84300,84300,84400,84300,16
|
|
20230728,133100,556259100,84400,84400,84400,84400,18
|
|
20230728,133000,554739900,84400,84400,84400,84400,1
|
|
20230728,132900,554655500,84300,84500,84500,84300,26
|
|
20230728,132800,552458800,84500,84400,84500,84300,3
|
|
20230728,132700,552205600,84300,84500,84500,84300,16
|
|
20230728,132600,550854200,84500,84500,84500,84500,18
|
|
20230728,132500,549333200,84500,84400,84500,84400,6
|
|
20230728,132400,548826400,84500,84400,84500,84400,19
|
|
20230728,132300,547222700,84300,84300,84300,84300,4
|
|
20230728,132200,546885500,84300,84500,84500,84300,30
|
|
20230728,132100,544356000,84500,84400,84500,84400,35
|
|
20230728,132000,541399500,84400,84400,84500,84400,5
|
|
20230728,131900,540977200,84400,84400,84500,84400,16
|
|
20230728,131800,539625800,84400,84500,84500,84400,4
|
|
20230728,131700,539288000,84400,84500,84500,84400,8
|
|
20230728,131600,538612500,84500,84300,84500,84300,25
|
|
20230728,131500,536502600,84300,84500,84500,84300,11
|
|
20230728,131400,535574100,84400,84400,84500,84400,14
|
|
20230728,131300,534392200,84400,84400,84400,84400,5
|
|
20230728,131200,533970200,84400,84400,84500,84400,5
|
|
20230728,131100,533548100,84500,84500,84500,84500,32
|
|
20230728,131000,530844100,84400,84500,84500,84400,3
|
|
20230728,130900,530590800,84400,84400,84500,84400,18
|
|
20230728,130800,529071500,84400,84300,84400,84300,4
|
|
20230728,130700,528734000,84300,84400,84400,84300,13
|
|
20230728,130600,527637900,84500,84300,84500,84300,29
|
|
20230728,130500,525188900,84300,84300,84300,84300,1
|
|
20230728,130400,525104600,84400,84500,84500,84300,19
|
|
20230728,130300,523499800,84400,84300,84400,84300,14
|
|
20230728,130200,522318500,84300,84400,84400,84300,14
|
|
20230728,130100,521137200,84500,84400,84500,84400,29
|
|
20230728,130000,518687900,84400,84500,84500,84400,4
|
|
20230728,125900,518350000,84400,84500,84500,84400,18
|
|
20230728,125800,516829300,84500,84500,84500,84300,11
|
|
20230728,125700,515900100,84500,84400,84500,84400,4
|
|
20230728,125600,515562400,84500,84500,84500,84400,44
|
|
20230728,125500,511845600,84500,84400,84500,84400,11
|
|
20230728,125400,510917000,84400,84500,84500,84300,17
|
|
20230728,125300,509480800,84400,84500,84500,84400,14
|
|
20230728,125200,508298400,84500,84400,84500,84400,7
|
|
20230728,125100,507707300,84500,84500,84500,84400,19
|
|
20230728,125000,506101900,84400,84400,84500,84400,7
|
|
20230728,124900,505511000,84400,84500,84500,84400,21
|
|
20230728,124800,503737000,84500,84400,84500,84400,53
|
|
20230728,124700,499263500,84300,84300,84300,84300,4
|
|
20230728,124600,498926300,84300,84400,84400,84300,18
|
|
20230728,124500,497407200,84400,84400,84400,84300,115
|
|
20230728,124400,487710800,84400,84500,84500,84300,18
|
|
20230728,124300,486190200,84400,84400,84400,84400,109
|
|
20230728,124200,476990600,84400,84300,84400,84300,3
|
|
20230728,124100,476737500,84300,84400,84500,84300,60
|
|
20230728,124000,471672100,84400,84400,84400,84300,16
|
|
20230728,123900,470321800,84400,84300,84400,84300,23
|
|
20230728,123800,468381300,84400,84300,84400,84300,5
|
|
20230728,123700,467959500,84300,84300,84300,84300,15
|
|
20230728,123600,466695000,84300,84400,84400,84300,24
|
|
20230728,123500,464669900,84300,84300,84400,84300,10
|
|
20230728,123400,463826800,84300,84400,84400,84300,17
|
|
20230728,123300,462392300,84400,84400,84400,84400,4
|
|
20230728,123200,462054700,84400,84400,84400,84400,13
|
|
20230728,123100,460957500,84300,84400,84400,84300,24
|
|
20230728,123000,458932300,84400,84300,84400,84300,5
|
|
20230728,122900,458510700,84300,84400,84400,84300,17
|
|
20230728,122800,457076100,84300,84400,84400,84300,7
|
|
20230728,122700,456485800,84400,84400,84400,84300,14
|
|
20230728,122600,455305400,84300,84400,84400,84300,22
|
|
20230728,122500,453448900,84400,84400,84400,84300,6
|
|
20230728,122400,452942700,84300,84400,84400,84300,20
|
|
20230728,122300,451255300,84400,84200,84400,84200,3
|
|
20230728,122200,451002300,84300,84400,84400,84300,8
|
|
20230728,122100,450327200,84300,84400,84400,84300,19
|
|
20230728,122000,448724000,84300,84300,84400,84200,18
|
|
20230728,121900,447205200,84300,84200,84300,84200,19
|
|
20230728,121800,445603600,84200,84200,84300,84200,3
|
|
20230728,121700,445350900,84300,84200,84300,84200,10
|
|
20230728,121600,444508100,84200,84200,84200,84200,17
|
|
20230728,121500,443076700,84200,84300,84300,84200,7
|
|
20230728,121400,442487100,84300,84300,84300,84200,37
|
|
20230728,121300,439368600,84300,84300,84300,84200,5
|
|
20230728,121200,438947300,84300,84300,84300,84300,8
|
|
20230728,121100,438272900,84300,84200,84300,84200,6
|
|
20230728,121000,437767600,84200,84200,84200,84200,1
|
|
20230728,120900,437683400,84100,84300,84300,84100,32
|
|
20230728,120800,434986600,84300,84300,84300,84200,5
|
|
20230728,120700,434565200,84200,84300,84300,84200,2
|
|
20230728,120600,434396700,84300,84200,84300,84200,25
|
|
20230728,120500,432291000,84200,84300,84300,84200,2
|
|
20230728,120400,432122500,84300,84300,84300,84200,30
|
|
20230728,120300,429593800,84200,84200,84300,84200,9
|
|
20230728,120200,428835600,84300,84300,84300,84300,0
|
|
20230728,120100,428835600,84300,84300,84300,84200,29
|
|
20230728,120000,426391300,84200,84300,84300,84200,5
|
|
20230728,115900,425970000,84300,84300,84400,84300,30
|
|
20230728,115800,423439700,84400,84400,84400,84300,4
|
|
20230728,115700,423102200,84400,84400,84400,84400,4
|
|
20230728,115600,422764600,84200,84400,84400,84200,23
|
|
20230728,115500,420825100,84400,84400,84400,84400,2
|
|
20230728,115400,420656300,84400,84300,84400,84300,18
|
|
20230728,115300,419138600,84200,84300,84300,84200,16
|
|
20230728,115200,417790100,84300,84300,84300,84300,4
|
|
20230728,115100,417452900,84300,84200,84300,84100,17
|
|
20230728,115000,416021600,84200,84200,84200,84200,3
|
|
20230728,114900,415769000,84200,84200,84200,84200,17
|
|
20230728,114800,414337600,84100,84200,84200,84100,17
|
|
20230728,114700,412906500,84200,84200,84200,84100,4
|
|
20230728,114600,412569900,84200,84200,84200,84100,13
|
|
20230728,114500,411475700,84000,84000,84000,84000,2
|
|
20230728,114400,411307700,84100,84200,84200,84100,17
|
|
20230728,114300,409876400,84100,84100,84200,84100,18
|
|
20230728,114200,408361200,84100,84200,84200,84100,4
|
|
20230728,114100,408024600,84200,84100,84200,84100,14
|
|
20230728,114000,406847100,84200,84100,84200,84000,17
|
|
20230728,113900,405416900,84100,84200,84200,84100,17
|
|
20230728,113800,403985600,84100,84200,84200,84100,17
|
|
20230728,113700,402554600,84100,84100,84100,84100,1
|
|
20230728,113600,402470500,84200,84200,84200,84100,10
|
|
20230728,113500,401629000,84200,84100,84200,84100,13
|
|
20230728,113400,400534800,84200,84100,84200,84100,3
|
|
20230728,113300,400282300,84200,84200,84200,84100,36
|
|
20230728,113200,397251500,84200,84200,84200,84100,3
|
|
20230728,113100,396999000,84100,84100,84100,84100,6
|
|
20230728,113000,396494400,84200,84200,84200,83900,10
|
|
20230728,112900,395652700,84000,84100,84200,84000,144
|
|
20230728,112800,383548300,84000,83900,84000,83900,64
|
|
20230728,112700,378172600,83900,83900,83900,83900,11
|
|
20230728,112600,377249700,83900,83800,83900,83800,52
|
|
20230728,112500,372887200,83900,83900,83900,83900,7
|
|
20230728,112400,372299900,83900,83800,83900,83800,14
|
|
20230728,112300,371126500,83800,83900,83900,83800,8
|
|
20230728,112200,370455900,83800,83800,83800,83800,35
|
|
20230728,112100,367522900,83800,83800,83800,83700,20
|
|
20230728,112000,365847200,83800,84000,84000,83800,14
|
|
20230728,111900,364671500,84000,84100,84100,84000,13
|
|
20230728,111800,363579300,84000,84000,84000,83800,116
|
|
20230728,111700,353855400,84000,84000,84000,84000,37
|
|
20230728,111600,350747400,83800,83800,83900,83800,9
|
|
20230728,111500,349992900,83800,84000,84000,83800,21
|
|
20230728,111400,348231000,84000,84000,84000,83900,7
|
|
20230728,111300,347643100,83900,84100,84100,83900,108
|
|
20230728,111200,338578900,84100,83900,84100,83900,155
|
|
20230728,111100,325561600,83800,83600,83900,83600,9
|
|
20230728,111000,324807400,83600,83600,83600,83600,1
|
|
20230728,110900,324723800,83900,83900,83900,83900,9
|
|
20230728,110800,323968700,83800,83200,83800,83200,484
|
|
20230728,110700,283571800,83100,83100,83100,83100,4
|
|
20230728,110600,283239400,83100,83100,83100,83100,66
|
|
20230728,110500,277754800,83100,83100,83100,83100,0
|
|
20230728,110400,277754800,83100,83000,83100,83000,14
|
|
20230728,110300,276591800,83000,83000,83000,83000,4
|
|
20230728,110200,276259800,83100,83000,83100,83000,15
|
|
20230728,110100,275013700,83000,83000,83000,83000,1
|
|
20230728,110000,274930700,83000,83000,83000,83000,17
|
|
20230728,105900,273519700,83000,83000,83000,83000,7
|
|
20230728,105800,272938700,83000,82900,83000,82900,48
|
|
20230728,105700,268955700,83100,83100,83100,83100,0
|
|
20230728,105600,268955700,83100,82900,83100,82900,3
|
|
20230728,105500,268706600,83100,83100,83100,83100,1
|
|
20230728,105400,268623500,82900,82900,82900,82900,2
|
|
20230728,105300,268457700,83100,83100,83100,83100,0
|
|
20230728,105200,268457700,83100,82900,83100,82900,3
|
|
20230728,105100,268208600,83100,83100,83100,83100,0
|
|
20230728,105000,268208600,83100,83100,83100,83100,0
|
|
20230728,104900,268208600,83100,83100,83100,83100,0
|
|
20230728,104800,268208600,83100,83100,83100,83100,1
|
|
20230728,104700,268125500,83100,83100,83100,83100,0
|
|
20230728,104600,268125500,83100,83100,83100,83100,0
|
|
20230728,104500,268125500,83100,83100,83100,83100,0
|
|
20230728,104400,268125500,83100,83100,83100,83100,0
|
|
20230728,104300,268125500,83100,83100,83100,83100,0
|
|
20230728,104200,268125500,83100,83100,83100,83100,2
|
|
20230728,104100,267959300,83100,83100,83100,83100,1
|
|
20230728,104000,267876200,83000,83000,83000,83000,0
|
|
20230728,103900,267876200,83000,83000,83000,83000,1
|
|
20230728,103800,267793200,83000,83000,83000,83000,43
|
|
20230728,103700,264224200,83000,82900,83000,82900,10
|
|
20230728,103600,263394300,82900,82900,82900,82900,0
|
|
20230728,103500,263394300,82900,82900,82900,82900,81
|
|
20230728,103400,256679400,82800,82900,82900,82800,7
|
|
20230728,103300,256099500,82900,82900,82900,82900,0
|
|
20230728,103200,256099500,82900,82900,82900,82900,0
|
|
20230728,103100,256099500,82900,82900,82900,82900,2
|
|
20230728,103000,255933700,82900,82900,82900,82900,0
|
|
20230728,102900,255933700,82900,82800,82900,82800,41
|
|
20230728,102800,252535900,83100,83100,83100,83100,0
|
|
20230728,102700,252535900,83100,83100,83100,83100,1
|
|
20230728,102600,252452800,82700,82700,82700,82700,0
|
|
20230728,102500,252452800,82700,82700,82700,82700,0
|
|
20230728,102400,252452800,82700,82700,82700,82700,3
|
|
20230728,102300,252204700,82700,82700,82700,82700,10
|
|
20230728,102200,251377700,82700,82700,82700,82700,0
|
|
20230728,102100,251377700,82700,82900,82900,82700,105
|
|
20230728,102000,242676600,83100,83100,83100,83100,1
|
|
20230728,101900,242593500,83200,83200,83200,83200,0
|
|
20230728,101800,242593500,83200,83200,83200,83200,0
|
|
20230728,101700,242593500,83200,83100,83200,83100,15
|
|
20230728,101600,241346100,83200,83200,83200,83200,0
|
|
20230728,101500,241346100,83200,83200,83200,83200,0
|
|
20230728,101400,241346100,83200,83200,83200,83200,1
|
|
20230728,101300,241262900,83200,83100,83200,83100,80
|
|
20230728,101200,234607400,83100,83000,83100,83000,115
|
|
20230728,101100,225060300,83000,82900,83000,82900,65
|
|
20230728,101000,219671600,82900,82900,82900,82900,0
|
|
20230728,100900,219671600,82900,82900,82900,82900,0
|
|
20230728,100800,219671600,82900,82900,82900,82900,0
|
|
20230728,100700,219671600,82900,82900,82900,82900,5
|
|
20230728,100600,219257100,82900,82900,82900,82900,0
|
|
20230728,100500,219257100,82900,82900,82900,82900,0
|
|
20230728,100400,219257100,82900,82900,82900,82900,0
|
|
20230728,100300,219257100,82900,82900,82900,82900,0
|
|
20230728,100200,219257100,82900,82700,82900,82700,99
|
|
20230728,100100,211058200,82700,82700,82700,82700,7
|
|
20230728,100000,210479300,82700,82600,82700,82600,4
|
|
20230728,095900,210148800,82600,82600,82600,82600,7
|
|
20230728,095800,209570600,82600,82600,82600,82600,8
|
|
20230728,095700,208909800,82600,82700,82700,82600,102
|
|
20230728,095600,200484500,82800,82800,82800,82800,0
|
|
20230728,095500,200484500,82800,82800,82800,82800,34
|
|
20230728,095400,197669300,82800,82800,82800,82800,0
|
|
20230728,095300,197669300,82800,82800,82800,82800,1
|
|
20230728,095200,197586500,82600,82600,82600,82600,29
|
|
20230728,095100,195191100,82600,82600,82600,82600,46
|
|
20230728,095000,191391500,82400,82400,82400,82400,0
|
|
20230728,094900,191391500,82400,82400,82400,82400,1
|
|
20230728,094800,191309100,82300,82300,82300,82300,0
|
|
20230728,094700,191309100,82300,82300,82300,82300,2
|
|
20230728,094600,191144500,82500,82400,82600,82300,44
|
|
20230728,094500,187518800,82600,82600,82600,82600,0
|
|
20230728,094400,187518800,82600,82400,82600,82400,15
|
|
20230728,094300,186282000,82400,82400,82400,82400,0
|
|
20230728,094200,186282000,82400,82400,82400,82400,0
|
|
20230728,094100,186282000,82400,82600,82600,82400,52
|
|
20230728,094000,181996800,82300,82300,82300,82300,2
|
|
20230728,093900,181832200,82600,82600,82600,82600,1
|
|
20230728,093800,181749600,82600,81900,82600,81900,132
|
|
20230728,093700,170879600,81900,81900,81900,81900,3
|
|
20230728,093600,170633900,81900,81800,81900,81800,4
|
|
20230728,093500,170306600,81800,81700,81800,81700,8
|
|
20230728,093400,169652400,81700,81700,81700,81700,1
|
|
20230728,093300,169570700,81700,81700,81700,81700,10
|
|
20230728,093200,168753700,81700,81700,81700,81700,2
|
|
20230728,093100,168590300,81600,81600,81600,81600,2
|
|
20230728,093000,168427100,81600,81600,81600,81600,3
|
|
20230728,092900,168182300,81600,81600,81600,81600,11
|
|
20230728,092800,167284700,81700,81600,81700,81600,6
|
|
20230728,092700,166795000,81700,81600,82000,81600,64
|
|
20230728,092600,161552300,81600,81600,81600,81600,1
|
|
20230728,092500,161470700,81400,82100,82100,81400,212
|
|
20230728,092400,144087300,82000,82300,82300,82000,201
|
|
20230728,092300,127583100,82200,82200,82200,82200,17
|
|
20230728,092200,126185700,82200,82200,82200,82200,2
|
|
20230728,092100,126021300,82200,82200,82200,82200,0
|
|
20230728,092000,126021300,82200,82400,82400,82200,102
|
|
20230728,091900,117631000,82300,82200,82300,82200,5
|
|
20230728,091800,117219900,82100,82200,82200,82100,274
|
|
20230728,091700,94714100,82200,82200,82200,82200,19
|
|
20230728,091600,93152300,82300,82500,82500,82300,69
|
|
20230728,091500,87460900,82600,82600,82600,82600,0
|
|
20230728,091400,87460900,82600,82600,82600,82600,7
|
|
20230728,091300,86882700,82500,82500,82500,82500,3
|
|
20230728,091200,86635200,82500,82400,82500,82400,3
|
|
20230728,091100,86387900,82500,82800,82800,82500,14
|
|
20230728,091000,85229400,82900,83000,83000,82900,76
|
|
20230728,090900,78928500,83000,82900,83000,82900,29
|
|
20230728,090800,76523200,82900,82700,82900,82700,55
|
|
20230728,090700,71969900,82700,82600,82700,82600,15
|
|
20230728,090600,70729600,82600,82300,82600,82300,137
|
|
20230728,090500,59433600,82300,82500,82500,82300,185
|
|
20230728,090400,44172700,82600,82600,82600,82600,0
|
|
20230728,090300,44172700,82600,82700,82700,82600,41
|
|
20230728,090200,40785600,82800,82700,82800,82700,398
|
|
20230728,090100,7833900,82700,82500,82700,82500,84
|
|
20230728,090000,902000,82000,82000,82000,82000,11
|