573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,183000,183258500,70400,70400,70400,70400,114
|
|
20230711,182900,183258500,70400,70400,70400,70400,0
|
|
20230711,182800,183258500,70400,70400,70400,70400,0
|
|
20230711,182700,183258500,70400,70400,70400,70400,0
|
|
20230711,182600,183258500,70400,70400,70400,70400,0
|
|
20230711,182500,183258500,70400,70400,70400,70400,0
|
|
20230711,182400,183258500,70400,70400,70400,70400,0
|
|
20230711,182300,183258500,70400,70400,70400,70400,0
|
|
20230711,182200,183258500,70400,70400,70400,70400,0
|
|
20230711,182100,183258500,70400,70400,70400,70400,0
|
|
20230711,182000,183258500,70400,70400,70400,70400,0
|
|
20230711,181900,183258500,70400,70400,70400,70400,0
|
|
20230711,181800,183258500,70400,70400,70400,70400,0
|
|
20230711,181700,183258500,70400,70400,70400,70400,0
|
|
20230711,181600,183258500,70400,70400,70400,70400,0
|
|
20230711,181500,183258500,70400,70400,70400,70400,0
|
|
20230711,181400,183258500,70400,70400,70400,70400,0
|
|
20230711,181300,183258500,70400,70400,70400,70400,0
|
|
20230711,181200,183258500,70400,70400,70400,70400,0
|
|
20230711,181100,183258500,70400,70400,70400,70400,0
|
|
20230711,181000,183258500,70400,70400,70400,70400,0
|
|
20230711,180900,183258500,70400,70400,70400,70400,0
|
|
20230711,180800,183258500,70400,70400,70400,70400,0
|
|
20230711,180700,183258500,70400,70400,70400,70400,0
|
|
20230711,180600,183258500,70400,70400,70400,70400,0
|
|
20230711,180500,183258500,70400,70400,70400,70400,0
|
|
20230711,180400,183258500,70400,70400,70400,70400,0
|
|
20230711,180300,183258500,70400,70400,70400,70400,0
|
|
20230711,180200,183258500,70400,70400,70400,70400,0
|
|
20230711,180100,183258500,70400,70400,70400,70400,0
|
|
20230711,180000,183258500,70400,70400,70400,70400,114
|
|
20230711,175900,183258500,70400,70400,70400,70400,0
|
|
20230711,175800,183258500,70400,70400,70400,70400,0
|
|
20230711,175700,183258500,70400,70400,70400,70400,0
|
|
20230711,175600,183258500,70400,70400,70400,70400,0
|
|
20230711,175500,183258500,70400,70400,70400,70400,0
|
|
20230711,175400,183258500,70400,70400,70400,70400,0
|
|
20230711,175300,183258500,70400,70400,70400,70400,0
|
|
20230711,175200,183258500,70400,70400,70400,70400,0
|
|
20230711,175100,183258500,70400,70400,70400,70400,0
|
|
20230711,175000,183258500,70400,70400,70400,70400,0
|
|
20230711,174900,183258500,70400,70400,70400,70400,0
|
|
20230711,174800,183258500,70400,70400,70400,70400,0
|
|
20230711,174700,183258500,70400,70400,70400,70400,0
|
|
20230711,174600,183258500,70400,70400,70400,70400,0
|
|
20230711,174500,183258500,70400,70400,70400,70400,0
|
|
20230711,174400,183258500,70400,70400,70400,70400,0
|
|
20230711,174300,183258500,70400,70400,70400,70400,0
|
|
20230711,174200,183258500,70400,70400,70400,70400,0
|
|
20230711,174100,183258500,70400,70400,70400,70400,0
|
|
20230711,174000,183258500,70400,70400,70400,70400,0
|
|
20230711,173900,183258500,70400,70400,70400,70400,0
|
|
20230711,173800,183258500,70400,70400,70400,70400,0
|
|
20230711,173700,183258500,70400,70400,70400,70400,0
|
|
20230711,173600,183258500,70400,70400,70400,70400,0
|
|
20230711,173500,183258500,70400,70400,70400,70400,0
|
|
20230711,173400,183258500,70400,70400,70400,70400,0
|
|
20230711,173300,183258500,70400,70400,70400,70400,0
|
|
20230711,173200,183258500,70400,70400,70400,70400,0
|
|
20230711,173100,183258500,70400,70400,70400,70400,0
|
|
20230711,173000,183258500,70400,70400,70400,70400,114
|
|
20230711,172900,183258500,70400,70400,70400,70400,0
|
|
20230711,172800,183258500,70400,70400,70400,70400,0
|
|
20230711,172700,183258500,70400,70400,70400,70400,0
|
|
20230711,172600,183258500,70400,70400,70400,70400,0
|
|
20230711,172500,183258500,70400,70400,70400,70400,0
|
|
20230711,172400,183258500,70400,70400,70400,70400,0
|
|
20230711,172300,183258500,70400,70400,70400,70400,0
|
|
20230711,172200,183258500,70400,70400,70400,70400,0
|
|
20230711,172100,183258500,70400,70400,70400,70400,0
|
|
20230711,172000,183258500,70400,70400,70400,70400,0
|
|
20230711,171900,183258500,70400,70400,70400,70400,0
|
|
20230711,171800,183258500,70400,70400,70400,70400,0
|
|
20230711,171700,183258500,70400,70400,70400,70400,0
|
|
20230711,171600,183258500,70400,70400,70400,70400,0
|
|
20230711,171500,183258500,70400,70400,70400,70400,0
|
|
20230711,171400,183258500,70400,70400,70400,70400,0
|
|
20230711,171300,183258500,70400,70400,70400,70400,0
|
|
20230711,171200,183258500,70400,70400,70400,70400,0
|
|
20230711,171100,183258500,70400,70400,70400,70400,0
|
|
20230711,171000,183258500,70400,70400,70400,70400,0
|
|
20230711,170900,183258500,70400,70400,70400,70400,0
|
|
20230711,170800,183258500,70400,70400,70400,70400,0
|
|
20230711,170700,183258500,70400,70400,70400,70400,0
|
|
20230711,170600,183258500,70400,70400,70400,70400,0
|
|
20230711,170500,183258500,70400,70400,70400,70400,0
|
|
20230711,170400,183258500,70400,70400,70400,70400,0
|
|
20230711,170300,183258500,70400,70400,70400,70400,0
|
|
20230711,170200,183258500,70400,70400,70400,70400,0
|
|
20230711,170100,183258500,70400,70400,70400,70400,0
|
|
20230711,170000,183258500,70400,70400,70400,70400,114
|
|
20230711,165900,183258500,70400,70400,70400,70400,0
|
|
20230711,165800,183258500,70400,70400,70400,70400,0
|
|
20230711,165700,183258500,70400,70400,70400,70400,0
|
|
20230711,165600,183258500,70400,70400,70400,70400,0
|
|
20230711,165500,183258500,70400,70400,70400,70400,0
|
|
20230711,165400,183258500,70400,70400,70400,70400,0
|
|
20230711,165300,183258500,70400,70400,70400,70400,0
|
|
20230711,165200,183258500,70400,70400,70400,70400,0
|
|
20230711,165100,183258500,70400,70400,70400,70400,0
|
|
20230711,165000,183258500,70400,70400,70400,70400,0
|
|
20230711,164900,183258500,70400,70400,70400,70400,0
|
|
20230711,164800,183258500,70400,70400,70400,70400,0
|
|
20230711,164700,183258500,70400,70400,70400,70400,0
|
|
20230711,164600,183258500,70400,70400,70400,70400,0
|
|
20230711,164500,183258500,70400,70400,70400,70400,0
|
|
20230711,164400,183258500,70400,70400,70400,70400,0
|
|
20230711,164300,183258500,70400,70400,70400,70400,0
|
|
20230711,164200,183258500,70400,70400,70400,70400,0
|
|
20230711,164100,183258500,70400,70400,70400,70400,0
|
|
20230711,164000,183258500,70400,70400,70400,70400,0
|
|
20230711,163900,183258500,70400,70400,70400,70400,0
|
|
20230711,163800,183258500,70400,70400,70400,70400,0
|
|
20230711,163700,183258500,70400,70400,70400,70400,0
|
|
20230711,163600,183258500,70400,70400,70400,70400,0
|
|
20230711,163500,183258500,70400,70400,70400,70400,0
|
|
20230711,163400,183258500,70400,70400,70400,70400,0
|
|
20230711,163300,183258500,70400,70400,70400,70400,0
|
|
20230711,163200,183258500,70400,70400,70400,70400,0
|
|
20230711,163100,183258500,70400,70400,70400,70400,0
|
|
20230711,163000,183258500,70400,70400,70400,70400,114
|
|
20230711,162900,183258500,70400,70400,70400,70400,0
|
|
20230711,162800,183258500,70400,70400,70400,70400,0
|
|
20230711,162700,183258500,70400,70400,70400,70400,0
|
|
20230711,162600,183258500,70400,70400,70400,70400,0
|
|
20230711,162500,183258500,70400,70400,70400,70400,0
|
|
20230711,162400,183258500,70400,70400,70400,70400,0
|
|
20230711,162300,183258500,70400,70400,70400,70400,0
|
|
20230711,162200,183258500,70400,70400,70400,70400,0
|
|
20230711,162100,183258500,70400,70400,70400,70400,0
|
|
20230711,162000,183258500,70400,70400,70400,70400,0
|
|
20230711,161900,183258500,70400,70400,70400,70400,0
|
|
20230711,161800,183258500,70400,70400,70400,70400,0
|
|
20230711,161700,183258500,70400,70400,70400,70400,0
|
|
20230711,161600,183258500,70400,70400,70400,70400,0
|
|
20230711,161500,183258500,70400,70400,70400,70400,0
|
|
20230711,161400,183258500,70400,70400,70400,70400,0
|
|
20230711,161300,183258500,70400,70400,70400,70400,0
|
|
20230711,161200,183258500,70400,70400,70400,70400,0
|
|
20230711,161100,183258500,70400,70400,70400,70400,0
|
|
20230711,161000,183258500,70400,70400,70400,70400,0
|
|
20230711,160900,183258500,70400,70400,70400,70400,0
|
|
20230711,160800,183258500,70400,70400,70400,70400,0
|
|
20230711,160700,183258500,70400,70400,70400,70400,0
|
|
20230711,160600,183258500,70400,70400,70400,70400,0
|
|
20230711,160500,183258500,70400,70400,70400,70400,0
|
|
20230711,160400,183258500,70400,70400,70400,70400,0
|
|
20230711,160300,183258500,70400,70400,70400,70400,0
|
|
20230711,160200,183258500,70400,70400,70400,70400,0
|
|
20230711,160100,183258500,70400,70400,70400,70400,0
|
|
20230711,160000,183258500,70400,70400,70400,70400,114
|
|
20230711,155900,183258500,70400,70400,70400,70400,0
|
|
20230711,155800,183258500,70400,70400,70400,70400,0
|
|
20230711,155700,183258500,70400,70400,70400,70400,0
|
|
20230711,155600,183258500,70400,70400,70400,70400,0
|
|
20230711,155500,183258500,70400,70400,70400,70400,0
|
|
20230711,155400,183258500,70400,70400,70400,70400,0
|
|
20230711,155300,183258500,70400,70400,70400,70400,0
|
|
20230711,155200,183258500,70400,70400,70400,70400,0
|
|
20230711,155100,183258500,70400,70400,70400,70400,0
|
|
20230711,155000,183258500,70400,70400,70400,70400,0
|
|
20230711,154900,183258500,70400,70400,70400,70400,0
|
|
20230711,154800,183258500,70400,70400,70400,70400,0
|
|
20230711,154700,183258500,70400,70400,70400,70400,0
|
|
20230711,154600,183258500,70400,70400,70400,70400,0
|
|
20230711,154500,183258500,70400,70400,70400,70400,0
|
|
20230711,154400,183258500,70400,70400,70400,70400,0
|
|
20230711,154300,183258500,70400,70400,70400,70400,0
|
|
20230711,154200,183258500,70400,70400,70400,70400,0
|
|
20230711,154100,183258500,70400,70400,70400,70400,0
|
|
20230711,154000,183258500,70400,70400,70400,70400,0
|
|
20230711,153900,183258500,70400,70400,70400,70400,0
|
|
20230711,153800,183258500,70400,70400,70400,70400,0
|
|
20230711,153700,183258500,70400,70400,70400,70400,0
|
|
20230711,153600,183258500,70400,70400,70400,70400,0
|
|
20230711,153500,183258500,70400,70400,70400,70400,0
|
|
20230711,153400,183258500,70400,70400,70400,70400,0
|
|
20230711,153300,183258500,70400,70400,70400,70400,0
|
|
20230711,153200,183258500,70400,70400,70400,70400,0
|
|
20230711,153100,183258500,70400,70400,70400,70400,0
|
|
20230711,153000,183258500,70400,70400,70400,70400,228
|
|
20230711,152900,175232900,70100,70100,70100,70100,0
|
|
20230711,152800,175232900,70100,70100,70100,70100,0
|
|
20230711,152700,175232900,70100,70100,70100,70100,0
|
|
20230711,152600,175232900,70100,70100,70100,70100,0
|
|
20230711,152500,175232900,70100,70100,70100,70100,0
|
|
20230711,152400,175232900,70100,70100,70100,70100,0
|
|
20230711,152300,175232900,70100,70100,70100,70100,0
|
|
20230711,152200,175232900,70100,70100,70100,70100,0
|
|
20230711,152100,175232900,70100,70100,70100,70100,0
|
|
20230711,152000,175232900,70100,70100,70100,70100,0
|
|
20230711,151900,175232900,70100,70200,70200,70100,231
|
|
20230711,151800,159037800,70400,70400,70400,70400,0
|
|
20230711,151700,159037800,70400,70400,70400,70400,0
|
|
20230711,151600,159037800,70400,70400,70400,70400,0
|
|
20230711,151500,159037800,70400,70100,70400,70100,58
|
|
20230711,151400,154971300,70100,70100,70100,70100,0
|
|
20230711,151300,154971300,70100,70100,70100,70100,0
|
|
20230711,151200,154971300,70100,70100,70100,70100,0
|
|
20230711,151100,154971300,70100,70100,70100,70100,2
|
|
20230711,151000,154831100,70400,70400,70400,70400,1
|
|
20230711,150900,154760700,70400,70400,70400,70400,0
|
|
20230711,150800,154760700,70400,70400,70400,70400,0
|
|
20230711,150700,154760700,70400,70100,70400,70100,9
|
|
20230711,150600,154129500,70400,70400,70400,70400,0
|
|
20230711,150500,154129500,70400,70400,70400,70400,0
|
|
20230711,150400,154129500,70400,70100,70400,70100,9
|
|
20230711,150300,153498300,70200,70200,70200,70200,2
|
|
20230711,150200,153357900,70300,70300,70300,70300,0
|
|
20230711,150100,153357900,70300,70300,70300,70300,0
|
|
20230711,150000,153357900,70300,70300,70300,70300,2
|
|
20230711,145900,153217300,70400,70400,70400,70400,0
|
|
20230711,145800,153217300,70400,70400,70400,70400,0
|
|
20230711,145700,153217300,70400,70400,70400,70400,0
|
|
20230711,145600,153217300,70400,70400,70400,70400,4
|
|
20230711,145500,152935700,70300,70300,70300,70300,0
|
|
20230711,145400,152935700,70300,70300,70300,70300,0
|
|
20230711,145300,152935700,70300,70300,70300,70300,0
|
|
20230711,145200,152935700,70300,70300,70300,70300,0
|
|
20230711,145100,152935700,70300,70300,70300,70300,0
|
|
20230711,145000,152935700,70300,70300,70300,70300,25
|
|
20230711,144900,151178200,70300,70300,70300,70300,0
|
|
20230711,144800,151178200,70300,70300,70300,70300,0
|
|
20230711,144700,151178200,70300,70300,70300,70300,0
|
|
20230711,144600,151178200,70300,70300,70300,70300,0
|
|
20230711,144500,151178200,70300,70300,70300,70300,2
|
|
20230711,144400,151037600,70300,70300,70300,70300,0
|
|
20230711,144300,151037600,70300,70300,70300,70300,0
|
|
20230711,144200,151037600,70300,70300,70300,70300,0
|
|
20230711,144100,151037600,70300,70300,70300,70300,0
|
|
20230711,144000,151037600,70300,70300,70300,70300,0
|
|
20230711,143900,151037600,70300,70300,70300,70300,0
|
|
20230711,143800,151037600,70300,70300,70300,70300,0
|
|
20230711,143700,151037600,70300,70300,70300,70300,0
|
|
20230711,143600,151037600,70300,70300,70300,70300,0
|
|
20230711,143500,151037600,70300,70300,70300,70300,0
|
|
20230711,143400,151037600,70300,70300,70300,70300,0
|
|
20230711,143300,151037600,70300,70300,70300,70300,2
|
|
20230711,143200,150897000,70300,70200,70300,70200,14
|
|
20230711,143100,149914100,70200,70200,70200,70200,0
|
|
20230711,143000,149914100,70200,70200,70200,70200,2
|
|
20230711,142900,149773700,70300,70300,70300,70300,0
|
|
20230711,142800,149773700,70300,70300,70300,70300,0
|
|
20230711,142700,149773700,70300,70300,70300,70300,0
|
|
20230711,142600,149773700,70300,70300,70300,70300,0
|
|
20230711,142500,149773700,70300,70300,70300,70300,0
|
|
20230711,142400,149773700,70300,70300,70300,70300,0
|
|
20230711,142300,149773700,70300,70300,70300,70300,0
|
|
20230711,142200,149773700,70300,70300,70300,70300,1
|
|
20230711,142100,149703400,70300,70300,70300,70300,0
|
|
20230711,142000,149703400,70300,70300,70300,70300,0
|
|
20230711,141900,149703400,70300,70300,70300,70300,0
|
|
20230711,141800,149703400,70300,70300,70300,70300,0
|
|
20230711,141700,149703400,70300,70300,70300,70300,0
|
|
20230711,141600,149703400,70300,70300,70300,70300,0
|
|
20230711,141500,149703400,70300,70300,70300,70300,0
|
|
20230711,141400,149703400,70300,70300,70300,70300,0
|
|
20230711,141300,149703400,70300,70300,70300,70300,0
|
|
20230711,141200,149703400,70300,70300,70300,70300,0
|
|
20230711,141100,149703400,70300,70300,70300,70300,1
|
|
20230711,141000,149633100,70100,70100,70100,70100,5
|
|
20230711,140900,149282600,70100,70100,70100,70100,12
|
|
20230711,140800,148441400,70300,70300,70300,70100,51
|
|
20230711,140700,144859100,70400,70400,70400,70400,0
|
|
20230711,140600,144859100,70400,70400,70400,70400,0
|
|
20230711,140500,144859100,70400,70400,70400,70400,0
|
|
20230711,140400,144859100,70400,70400,70400,70400,0
|
|
20230711,140300,144859100,70400,70400,70400,70400,0
|
|
20230711,140200,144859100,70400,70400,70400,70400,0
|
|
20230711,140100,144859100,70400,70400,70400,70400,1
|
|
20230711,140000,144788700,70300,70300,70300,70300,0
|
|
20230711,135900,144788700,70300,70300,70300,70300,0
|
|
20230711,135800,144788700,70300,70300,70300,70300,0
|
|
20230711,135700,144788700,70300,70300,70300,70300,0
|
|
20230711,135600,144788700,70300,70300,70300,70300,0
|
|
20230711,135500,144788700,70300,70300,70300,70300,0
|
|
20230711,135400,144788700,70300,70300,70300,70300,2
|
|
20230711,135300,144648100,70400,70400,70400,70400,0
|
|
20230711,135200,144648100,70400,70400,70400,70400,0
|
|
20230711,135100,144648100,70400,70400,70400,70400,0
|
|
20230711,135000,144648100,70400,70400,70400,70400,0
|
|
20230711,134900,144648100,70400,70400,70400,70400,0
|
|
20230711,134800,144648100,70400,70400,70400,70400,9
|
|
20230711,134700,144014500,70400,70400,70400,70400,0
|
|
20230711,134600,144014500,70400,70400,70400,70400,0
|
|
20230711,134500,144014500,70400,70400,70400,70400,0
|
|
20230711,134400,144014500,70400,70400,70400,70400,0
|
|
20230711,134300,144014500,70400,70400,70400,70400,0
|
|
20230711,134200,144014500,70400,70400,70400,70400,5
|
|
20230711,134100,143662500,70300,70300,70300,70300,0
|
|
20230711,134000,143662500,70300,70300,70300,70300,0
|
|
20230711,133900,143662500,70300,70300,70300,70300,0
|
|
20230711,133800,143662500,70300,70300,70300,70300,0
|
|
20230711,133700,143662500,70300,70300,70300,70300,0
|
|
20230711,133600,143662500,70300,70300,70300,70300,0
|
|
20230711,133500,143662500,70300,70300,70300,70300,0
|
|
20230711,133400,143662500,70300,70300,70300,70300,1
|
|
20230711,133300,143592200,70400,70400,70400,70400,0
|
|
20230711,133200,143592200,70400,70400,70400,70400,0
|
|
20230711,133100,143592200,70400,70400,70400,70400,0
|
|
20230711,133000,143592200,70400,70400,70400,70400,0
|
|
20230711,132900,143592200,70400,70400,70400,70400,0
|
|
20230711,132800,143592200,70400,70400,70400,70400,0
|
|
20230711,132700,143592200,70400,70400,70400,70400,0
|
|
20230711,132600,143592200,70400,70400,70400,70400,0
|
|
20230711,132500,143592200,70400,70400,70400,70400,0
|
|
20230711,132400,143592200,70400,70400,70400,70400,1
|
|
20230711,132300,143521800,70300,70300,70300,70300,0
|
|
20230711,132200,143521800,70300,70300,70300,70300,0
|
|
20230711,132100,143521800,70300,70300,70300,70300,0
|
|
20230711,132000,143521800,70300,70300,70300,70300,0
|
|
20230711,131900,143521800,70300,70300,70300,70300,0
|
|
20230711,131800,143521800,70300,70300,70300,70300,0
|
|
20230711,131700,143521800,70300,70300,70300,70300,0
|
|
20230711,131600,143521800,70300,70300,70300,70300,0
|
|
20230711,131500,143521800,70300,70300,70300,70300,0
|
|
20230711,131400,143521800,70300,70300,70300,70300,1
|
|
20230711,131300,143451500,70400,70400,70400,70400,0
|
|
20230711,131200,143451500,70400,70400,70400,70400,0
|
|
20230711,131100,143451500,70400,70400,70400,70400,0
|
|
20230711,131000,143451500,70400,70400,70400,70400,0
|
|
20230711,130900,143451500,70400,70400,70400,70400,0
|
|
20230711,130800,143451500,70400,70400,70400,70400,0
|
|
20230711,130700,143451500,70400,70400,70400,70400,0
|
|
20230711,130600,143451500,70400,70400,70400,70400,0
|
|
20230711,130500,143451500,70400,70400,70400,70400,0
|
|
20230711,130400,143451500,70400,70400,70400,70400,0
|
|
20230711,130300,143451500,70400,70400,70400,70400,0
|
|
20230711,130200,143451500,70400,70400,70400,70400,0
|
|
20230711,130100,143451500,70400,70400,70400,70400,0
|
|
20230711,130000,143451500,70400,70400,70400,70400,0
|
|
20230711,125900,143451500,70400,70400,70400,70400,0
|
|
20230711,125800,143451500,70400,70400,70400,70400,0
|
|
20230711,125700,143451500,70400,70300,70400,70300,2
|
|
20230711,125600,143310800,70300,70200,70300,70200,7
|
|
20230711,125500,142819300,70200,70100,70200,70100,4
|
|
20230711,125400,142538800,70100,70100,70100,70100,0
|
|
20230711,125300,142538800,70100,70100,70100,70100,0
|
|
20230711,125200,142538800,70100,70100,70100,70100,0
|
|
20230711,125100,142538800,70100,70100,70100,70100,4
|
|
20230711,125000,142258400,70000,70000,70000,70000,0
|
|
20230711,124900,142258400,70000,70000,70000,70000,0
|
|
20230711,124800,142258400,70000,70000,70000,70000,0
|
|
20230711,124700,142258400,70000,70000,70000,70000,0
|
|
20230711,124600,142258400,70000,70000,70000,70000,0
|
|
20230711,124500,142258400,70000,70000,70000,70000,0
|
|
20230711,124400,142258400,70000,70000,70000,70000,13
|
|
20230711,124300,141348400,69800,69800,69800,69800,0
|
|
20230711,124200,141348400,69800,69800,69800,69800,0
|
|
20230711,124100,141348400,69800,69800,69800,69800,0
|
|
20230711,124000,141348400,69800,69800,69800,69800,6
|
|
20230711,123900,140929600,69800,69800,69800,69800,0
|
|
20230711,123800,140929600,69800,69800,69800,69800,0
|
|
20230711,123700,140929600,69800,69800,69800,69800,0
|
|
20230711,123600,140929600,69800,69800,69800,69800,0
|
|
20230711,123500,140929600,69800,69800,69800,69800,0
|
|
20230711,123400,140929600,69800,69800,69800,69800,0
|
|
20230711,123300,140929600,69800,69800,69800,69800,0
|
|
20230711,123200,140929600,69800,69800,69800,69800,0
|
|
20230711,123100,140929600,69800,69800,69800,69800,0
|
|
20230711,123000,140929600,69800,69800,69800,69800,0
|
|
20230711,122900,140929600,69800,69800,69800,69800,0
|
|
20230711,122800,140929600,69800,69800,69800,69800,0
|
|
20230711,122700,140929600,69800,69800,69800,69800,0
|
|
20230711,122600,140929600,69800,69800,69800,69800,0
|
|
20230711,122500,140929600,69800,69800,69800,69800,0
|
|
20230711,122400,140929600,69800,69800,69800,69800,0
|
|
20230711,122300,140929600,69800,69800,69800,69800,0
|
|
20230711,122200,140929600,69800,69800,69800,69800,0
|
|
20230711,122100,140929600,69800,69800,69800,69800,0
|
|
20230711,122000,140929600,69800,69800,69800,69800,0
|
|
20230711,121900,140929600,69800,69800,69800,69800,0
|
|
20230711,121800,140929600,69800,69800,69800,69800,0
|
|
20230711,121700,140929600,69800,69800,69800,69800,0
|
|
20230711,121600,140929600,69800,69800,69800,69800,0
|
|
20230711,121500,140929600,69800,69800,69800,69800,9
|
|
20230711,121400,140301400,69800,69800,69800,69800,0
|
|
20230711,121300,140301400,69800,69800,69800,69800,10
|
|
20230711,121200,139603400,69800,69800,69800,69800,0
|
|
20230711,121100,139603400,69800,69800,69800,69800,1
|
|
20230711,121000,139533600,70000,70000,70000,70000,0
|
|
20230711,120900,139533600,70000,69800,70000,69800,2
|
|
20230711,120800,139393800,69800,69800,69800,69800,12
|
|
20230711,120700,138556200,69800,69800,69800,69800,0
|
|
20230711,120600,138556200,69800,69800,69800,69800,0
|
|
20230711,120500,138556200,69800,69800,69800,69800,0
|
|
20230711,120400,138556200,69800,69800,69800,69800,0
|
|
20230711,120300,138556200,69800,69800,69800,69800,0
|
|
20230711,120200,138556200,69800,69800,69800,69800,0
|
|
20230711,120100,138556200,69800,69800,69800,69800,0
|
|
20230711,120000,138556200,69800,69900,69900,69800,9
|
|
20230711,115900,137927800,69800,69900,69900,69800,12
|
|
20230711,115800,137089700,70000,70000,70000,70000,1
|
|
20230711,115700,137019700,69800,69800,69800,69800,0
|
|
20230711,115600,137019700,69800,69900,69900,69800,3
|
|
20230711,115500,136810100,69800,69800,69900,69800,9
|
|
20230711,115400,136181700,69800,70000,70000,69800,17
|
|
20230711,115300,134993400,70000,70000,70000,70000,4
|
|
20230711,115200,134713400,70000,70000,70000,70000,50
|
|
20230711,115100,131213400,69900,69800,69900,69800,3
|
|
20230711,115000,131003800,69800,69800,69900,69800,9
|
|
20230711,114900,130375400,69800,69800,70000,69800,25
|
|
20230711,114800,128626400,69800,69900,69900,69800,11
|
|
20230711,114700,127858400,69900,69900,69900,69900,2
|
|
20230711,114600,127718600,69900,69900,69900,69900,6
|
|
20230711,114500,127299200,69900,69900,70000,69900,10
|
|
20230711,114400,126600000,69900,69900,69900,69900,6
|
|
20230711,114300,126180600,69900,69900,69900,69900,1
|
|
20230711,114200,126110700,69900,69900,69900,69900,0
|
|
20230711,114100,126110700,69900,69800,69900,69800,7
|
|
20230711,114000,125621900,69800,69800,69900,69800,9
|
|
20230711,113900,124993500,69800,69800,69900,69800,8
|
|
20230711,113800,124434900,69800,69900,69900,69800,3
|
|
20230711,113700,124225300,69800,69800,69800,69800,2
|
|
20230711,113600,124085700,69900,69800,69900,69700,4
|
|
20230711,113500,123806400,69600,69600,69600,69600,10
|
|
20230711,113400,123110400,69600,69700,69700,69600,6
|
|
20230711,113300,122692500,69700,69700,69700,69700,1
|
|
20230711,113200,122622800,69600,69700,69700,69600,15
|
|
20230711,113100,121577400,69600,69700,69700,69600,3
|
|
20230711,113000,121368400,69700,69600,69700,69600,14
|
|
20230711,112900,120393800,69700,69700,69700,69600,6
|
|
20230711,112800,119975900,69700,69700,69700,69700,1
|
|
20230711,112700,119906200,69600,69700,69700,69600,4
|
|
20230711,112600,119627600,69600,69700,69700,69600,4
|
|
20230711,112500,119349000,69600,69700,69800,69600,10
|
|
20230711,112400,118651900,69700,69700,69700,69700,5
|
|
20230711,112300,118303400,69700,69700,69700,69700,10
|
|
20230711,112200,117606400,69800,69800,69900,69700,6
|
|
20230711,112100,117187600,69800,69900,69900,69800,3
|
|
20230711,112000,116978000,69800,69800,69900,69800,9
|
|
20230711,111900,116349600,69800,69900,69900,69800,6
|
|
20230711,111800,115930600,69800,69900,69900,69800,2
|
|
20230711,111700,115790900,70000,69900,70000,69900,3
|
|
20230711,111600,115581000,69900,69900,69900,69900,11
|
|
20230711,111500,114812100,70000,69900,70000,69900,9
|
|
20230711,111400,114182800,69900,70000,70000,69900,7
|
|
20230711,111300,113693300,70000,70000,70000,70000,2
|
|
20230711,111200,113553300,69900,70000,70000,69900,11
|
|
20230711,111100,112784200,70000,70000,70100,69900,14
|
|
20230711,111000,111803400,70000,69900,70000,69900,6
|
|
20230711,110900,111383900,69900,69900,70000,69900,7
|
|
20230711,110800,110894400,69900,70200,70200,69900,6
|
|
20230711,110700,110474100,70100,70100,70100,70100,0
|
|
20230711,110600,110474100,70100,70000,70400,70000,153
|
|
20230711,110500,99740600,69900,70000,70000,69800,24
|
|
20230711,110400,98062500,70000,70100,70100,70000,9
|
|
20230711,110300,97432200,70000,70100,70100,70000,5
|
|
20230711,110200,97082000,70000,70100,70100,70000,15
|
|
20230711,110100,96031800,70000,70000,70000,70000,5
|
|
20230711,110000,95681800,70100,70000,70100,70000,6
|
|
20230711,105900,95261600,70000,70000,70100,70000,9
|
|
20230711,105800,94631400,70000,70000,70100,70000,4
|
|
20230711,105700,94351200,70000,70000,70100,70000,4
|
|
20230711,105600,94071000,70000,70100,70100,70000,3
|
|
20230711,105500,93860800,70000,70100,70100,70000,43
|
|
20230711,105400,90846800,70100,70000,70100,70000,7
|
|
20230711,105300,90356600,70100,70100,70100,70100,3
|
|
20230711,105200,90146300,70100,70200,70200,70100,3
|
|
20230711,105100,89935800,70000,70000,70000,70000,1
|
|
20230711,105000,89865800,70000,70000,70100,70000,9
|
|
20230711,104900,89235600,70000,70000,70100,70000,9
|
|
20230711,104800,88605500,70100,70000,70100,70000,4
|
|
20230711,104700,88325300,70100,70100,70100,70100,2
|
|
20230711,104600,88185100,70100,70000,70100,70000,37
|
|
20230711,104500,85591600,70000,70000,70100,70000,21
|
|
20230711,104400,84121400,70000,70100,70100,70000,5
|
|
20230711,104300,83771200,70100,70300,70300,70100,99
|
|
20230711,104200,76830500,70200,70200,70200,70200,4
|
|
20230711,104100,76549700,70000,70000,70000,70000,1
|
|
20230711,104000,76479700,70000,70000,70100,70000,8
|
|
20230711,103900,75919500,70000,70100,70100,70000,4
|
|
20230711,103800,75639200,70100,70100,70100,70100,1
|
|
20230711,103700,75569100,70000,70100,70100,70000,4
|
|
20230711,103600,75288800,70200,70100,70200,70000,4
|
|
20230711,103500,75008400,70100,70000,70200,70000,9
|
|
20230711,103400,74378000,70000,70100,70200,70000,6
|
|
20230711,103300,73957500,70100,70200,70200,70100,10
|
|
20230711,103200,73256300,70100,70100,70100,70100,3
|
|
20230711,103100,73046000,70200,70100,70200,70100,6
|
|
20230711,103000,72625200,70200,70100,70200,70100,8
|
|
20230711,102900,72064200,70100,70100,70200,70100,4
|
|
20230711,102800,71783600,70100,70200,70200,70100,3
|
|
20230711,102700,71573100,70200,70200,70200,70200,2
|
|
20230711,102600,71432700,70100,70100,70100,70100,2
|
|
20230711,102500,71292500,70200,70100,70200,70100,9
|
|
20230711,102400,70661400,70200,70100,70200,70100,5
|
|
20230711,102300,70310700,70200,70100,70200,70100,4
|
|
20230711,102200,70030100,70200,70300,70300,70200,9
|
|
20230711,102100,69398100,70300,70300,70300,70300,2
|
|
20230711,102000,69257500,70400,70200,70400,70200,14
|
|
20230711,101900,68273900,70300,70300,70300,70200,5
|
|
20230711,101800,67922600,70300,70200,70300,70200,2
|
|
20230711,101700,67782100,70200,70200,70300,70200,7
|
|
20230711,101600,67290500,70200,70100,70200,70100,2
|
|
20230711,101500,67150200,70200,70200,70200,70200,6
|
|
20230711,101400,66729000,70200,70300,70300,70200,4
|
|
20230711,101300,66448100,70300,70200,70300,70200,4
|
|
20230711,101200,66167200,70300,70300,70300,70300,4
|
|
20230711,101100,65886000,70200,70200,70200,70200,10
|
|
20230711,101000,65184000,70300,70300,70400,70200,8
|
|
20230711,100900,64621900,70400,70400,70400,70400,4
|
|
20230711,100800,64340300,70200,70200,70200,70200,0
|
|
20230711,100700,64340300,70200,70300,70300,70200,4
|
|
20230711,100600,64059300,70400,70300,70400,70300,5
|
|
20230711,100500,63707500,70300,70300,70400,70300,8
|
|
20230711,100400,63144900,70300,70400,70500,70300,8
|
|
20230711,100300,62581700,70400,70400,70400,70400,1
|
|
20230711,100200,62511300,70500,70500,70500,70300,8
|
|
20230711,100100,61948200,70400,70300,70400,70300,3
|
|
20230711,100000,61737100,70400,70300,70500,70300,21
|
|
20230711,095900,60260000,70300,70500,70500,70300,6
|
|
20230711,095800,59837500,70600,70300,70600,70300,5
|
|
20230711,095700,59485400,70400,70400,70600,70300,8
|
|
20230711,095600,58922000,70400,70500,70500,70400,2
|
|
20230711,095500,58781100,70500,70200,70500,70200,20
|
|
20230711,095400,57374300,70200,70300,70300,70200,4
|
|
20230711,095300,57093200,70400,70400,70400,70400,2
|
|
20230711,095200,56952400,70300,70200,70300,70200,3
|
|
20230711,095100,56741700,70200,70400,70400,70200,12
|
|
20230711,095000,55897600,70500,70500,70500,70400,9
|
|
20230711,094900,55263400,70500,70600,70600,70500,11
|
|
20230711,094800,54487100,70600,70600,70700,70600,3
|
|
20230711,094700,54275200,70500,70200,70700,70200,7
|
|
20230711,094600,53781600,70200,70400,70600,70200,8
|
|
20230711,094500,53219100,70700,70400,70700,70200,38
|
|
20230711,094400,50545300,70400,70300,70600,70300,5
|
|
20230711,094300,50193100,70400,70400,70700,70400,42
|
|
20230711,094200,47235300,70500,70500,70500,70500,2
|
|
20230711,094100,47094300,70700,70600,70700,70500,5
|
|
20230711,094000,46741200,70700,70500,70700,70400,12
|
|
20230711,093900,45894900,70500,70600,70700,70500,5
|
|
20230711,093800,45542000,70600,70600,70600,70600,27
|
|
20230711,093700,43635800,70600,70500,70600,70500,4
|
|
20230711,093600,43353500,70500,70500,70600,70400,13
|
|
20230711,093500,42437000,70600,70500,70600,70400,8
|
|
20230711,093400,41873000,70700,70500,70700,70500,29
|
|
20230711,093300,39825700,70400,70500,70600,70400,4
|
|
20230711,093200,39543800,70600,70500,70600,70500,2
|
|
20230711,093100,39402700,70600,70400,70600,70400,8
|
|
20230711,093000,38838800,70400,70600,70600,70400,34
|
|
20230711,092900,36439700,70600,70600,70600,70600,9
|
|
20230711,092800,35804300,70700,70700,70700,70700,1
|
|
20230711,092700,35733600,70600,70500,70600,70300,4
|
|
20230711,092600,35451800,70700,70300,70700,70200,12
|
|
20230711,092500,34606800,70400,70400,70700,70200,13
|
|
20230711,092400,33691200,70600,70500,70600,70500,39
|
|
20230711,092300,30939500,70500,70500,70500,70500,1
|
|
20230711,092200,30869000,70400,70400,70400,70400,0
|
|
20230711,092100,30869000,70400,70300,70400,70300,7
|
|
20230711,092000,30376500,70300,70300,70500,70300,12
|
|
20230711,091900,29532400,70300,70400,70500,70300,4
|
|
20230711,091800,29250700,70500,70400,70500,70400,4
|
|
20230711,091700,28969000,70500,70500,70500,70500,1
|
|
20230711,091600,28898500,70200,70300,70300,70200,2
|
|
20230711,091500,28758000,70400,70400,70400,70200,13
|
|
20230711,091400,27844200,70400,70400,70500,70400,11
|
|
20230711,091300,27068900,70200,70300,70300,70200,32
|
|
20230711,091200,24821200,70300,70200,70300,70200,2
|
|
20230711,091100,24680700,70200,70200,70200,70200,3
|
|
20230711,091000,24470100,70300,70400,70500,70100,23
|
|
20230711,090900,22851800,70400,70300,70400,70300,194
|
|
20230711,090800,9195300,70300,70200,70300,70200,2
|
|
20230711,090700,9054800,70100,70200,70200,70100,5
|
|
20230711,090600,8704000,70200,70100,70300,70100,5
|
|
20230711,090500,8353200,70300,70200,70300,70100,13
|
|
20230711,090400,7441100,70200,70200,70200,70200,1
|
|
20230711,090300,7370900,70300,70400,70400,70300,13
|
|
20230711,090200,6455800,70500,70300,70500,70300,3
|
|
20230711,090100,6244600,70500,70400,70500,70400,5
|
|
20230711,090000,5892300,70000,70100,70700,70000,84
|