574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,183100,520169100,78200,78200,78200,78200,356
|
|
20230711,183000,520169100,78200,78200,78200,78200,0
|
|
20230711,182900,520169100,78200,78200,78200,78200,0
|
|
20230711,182800,520169100,78200,78200,78200,78200,0
|
|
20230711,182700,520169100,78200,78200,78200,78200,0
|
|
20230711,182600,520169100,78200,78200,78200,78200,0
|
|
20230711,182500,520169100,78200,78200,78200,78200,0
|
|
20230711,182400,520169100,78200,78200,78200,78200,0
|
|
20230711,182300,520169100,78200,78200,78200,78200,0
|
|
20230711,182200,520169100,78200,78200,78200,78200,0
|
|
20230711,182100,520169100,78200,78200,78200,78200,0
|
|
20230711,182000,520169100,78200,78200,78200,78200,0
|
|
20230711,181900,520169100,78200,78200,78200,78200,0
|
|
20230711,181800,520169100,78200,78200,78200,78200,0
|
|
20230711,181700,520169100,78200,78200,78200,78200,0
|
|
20230711,181600,520169100,78200,78200,78200,78200,0
|
|
20230711,181500,520169100,78200,78200,78200,78200,0
|
|
20230711,181400,520169100,78200,78200,78200,78200,0
|
|
20230711,181300,520169100,78200,78200,78200,78200,0
|
|
20230711,181200,520169100,78200,78200,78200,78200,0
|
|
20230711,181100,520169100,78200,78200,78200,78200,0
|
|
20230711,181000,520169100,78200,78200,78200,78200,0
|
|
20230711,180900,520169100,78200,78200,78200,78200,0
|
|
20230711,180800,520169100,78200,78200,78200,78200,0
|
|
20230711,180700,520169100,78200,78200,78200,78200,0
|
|
20230711,180600,520169100,78200,78200,78200,78200,0
|
|
20230711,180500,520169100,78200,78200,78200,78200,0
|
|
20230711,180400,520169100,78200,78200,78200,78200,0
|
|
20230711,180300,520169100,78200,78200,78200,78200,0
|
|
20230711,180200,520169100,78200,78200,78200,78200,0
|
|
20230711,180100,520169100,78200,78200,78200,78200,356
|
|
20230711,180000,520169100,78200,78200,78200,78200,0
|
|
20230711,175900,520169100,78200,78200,78200,78200,0
|
|
20230711,175800,520169100,78200,78200,78200,78200,0
|
|
20230711,175700,520169100,78200,78200,78200,78200,0
|
|
20230711,175600,520169100,78200,78200,78200,78200,0
|
|
20230711,175500,520169100,78200,78200,78200,78200,0
|
|
20230711,175400,520169100,78200,78200,78200,78200,0
|
|
20230711,175300,520169100,78200,78200,78200,78200,0
|
|
20230711,175200,520169100,78200,78200,78200,78200,0
|
|
20230711,175100,520169100,78200,78200,78200,78200,0
|
|
20230711,175000,520169100,78200,78200,78200,78200,0
|
|
20230711,174900,520169100,78200,78200,78200,78200,0
|
|
20230711,174800,520169100,78200,78200,78200,78200,0
|
|
20230711,174700,520169100,78200,78200,78200,78200,0
|
|
20230711,174600,520169100,78200,78200,78200,78200,0
|
|
20230711,174500,520169100,78200,78200,78200,78200,0
|
|
20230711,174400,520169100,78200,78200,78200,78200,0
|
|
20230711,174300,520169100,78200,78200,78200,78200,0
|
|
20230711,174200,520169100,78200,78200,78200,78200,0
|
|
20230711,174100,520169100,78200,78200,78200,78200,0
|
|
20230711,174000,520169100,78200,78200,78200,78200,0
|
|
20230711,173900,520169100,78200,78200,78200,78200,0
|
|
20230711,173800,520169100,78200,78200,78200,78200,0
|
|
20230711,173700,520169100,78200,78200,78200,78200,0
|
|
20230711,173600,520169100,78200,78200,78200,78200,0
|
|
20230711,173500,520169100,78200,78200,78200,78200,0
|
|
20230711,173400,520169100,78200,78200,78200,78200,0
|
|
20230711,173300,520169100,78200,78200,78200,78200,0
|
|
20230711,173200,520169100,78200,78200,78200,78200,0
|
|
20230711,173100,520169100,78200,78200,78200,78200,356
|
|
20230711,173000,520169100,78200,78200,78200,78200,0
|
|
20230711,172900,520169100,78200,78200,78200,78200,0
|
|
20230711,172800,520169100,78200,78200,78200,78200,0
|
|
20230711,172700,520169100,78200,78200,78200,78200,0
|
|
20230711,172600,520169100,78200,78200,78200,78200,0
|
|
20230711,172500,520169100,78200,78200,78200,78200,0
|
|
20230711,172400,520169100,78200,78200,78200,78200,0
|
|
20230711,172300,520169100,78200,78200,78200,78200,0
|
|
20230711,172200,520169100,78200,78200,78200,78200,0
|
|
20230711,172100,520169100,78200,78200,78200,78200,0
|
|
20230711,172000,520169100,78200,78200,78200,78200,0
|
|
20230711,171900,520169100,78200,78200,78200,78200,0
|
|
20230711,171800,520169100,78200,78200,78200,78200,0
|
|
20230711,171700,520169100,78200,78200,78200,78200,0
|
|
20230711,171600,520169100,78200,78200,78200,78200,0
|
|
20230711,171500,520169100,78200,78200,78200,78200,0
|
|
20230711,171400,520169100,78200,78200,78200,78200,0
|
|
20230711,171300,520169100,78200,78200,78200,78200,0
|
|
20230711,171200,520169100,78200,78200,78200,78200,0
|
|
20230711,171100,520169100,78200,78200,78200,78200,0
|
|
20230711,171000,520169100,78200,78200,78200,78200,0
|
|
20230711,170900,520169100,78200,78200,78200,78200,0
|
|
20230711,170800,520169100,78200,78200,78200,78200,0
|
|
20230711,170700,520169100,78200,78200,78200,78200,0
|
|
20230711,170600,520169100,78200,78200,78200,78200,0
|
|
20230711,170500,520169100,78200,78200,78200,78200,0
|
|
20230711,170400,520169100,78200,78200,78200,78200,0
|
|
20230711,170300,520169100,78200,78200,78200,78200,0
|
|
20230711,170200,520169100,78200,78200,78200,78200,0
|
|
20230711,170100,520169100,78200,78200,78200,78200,356
|
|
20230711,170000,520169100,78200,78200,78200,78200,0
|
|
20230711,165900,520169100,78200,78200,78200,78200,0
|
|
20230711,165800,520169100,78200,78200,78200,78200,0
|
|
20230711,165700,520169100,78200,78200,78200,78200,0
|
|
20230711,165600,520169100,78200,78200,78200,78200,0
|
|
20230711,165500,520169100,78200,78200,78200,78200,0
|
|
20230711,165400,520169100,78200,78200,78200,78200,0
|
|
20230711,165300,520169100,78200,78200,78200,78200,0
|
|
20230711,165200,520169100,78200,78200,78200,78200,0
|
|
20230711,165100,520169100,78200,78200,78200,78200,0
|
|
20230711,165000,520169100,78200,78200,78200,78200,0
|
|
20230711,164900,520169100,78200,78200,78200,78200,0
|
|
20230711,164800,520169100,78200,78200,78200,78200,0
|
|
20230711,164700,520169100,78200,78200,78200,78200,0
|
|
20230711,164600,520169100,78200,78200,78200,78200,0
|
|
20230711,164500,520169100,78200,78200,78200,78200,0
|
|
20230711,164400,520169100,78200,78200,78200,78200,0
|
|
20230711,164300,520169100,78200,78200,78200,78200,0
|
|
20230711,164200,520169100,78200,78200,78200,78200,0
|
|
20230711,164100,520169100,78200,78200,78200,78200,0
|
|
20230711,164000,520169100,78200,78200,78200,78200,0
|
|
20230711,163900,520169100,78200,78200,78200,78200,0
|
|
20230711,163800,520169100,78200,78200,78200,78200,0
|
|
20230711,163700,520169100,78200,78200,78200,78200,0
|
|
20230711,163600,520169100,78200,78200,78200,78200,0
|
|
20230711,163500,520169100,78200,78200,78200,78200,0
|
|
20230711,163400,520169100,78200,78200,78200,78200,0
|
|
20230711,163300,520169100,78200,78200,78200,78200,0
|
|
20230711,163200,520169100,78200,78200,78200,78200,0
|
|
20230711,163100,520169100,78200,78200,78200,78200,356
|
|
20230711,163000,520169100,78200,78200,78200,78200,0
|
|
20230711,162900,520169100,78200,78200,78200,78200,0
|
|
20230711,162800,520169100,78200,78200,78200,78200,0
|
|
20230711,162700,520169100,78200,78200,78200,78200,0
|
|
20230711,162600,520169100,78200,78200,78200,78200,0
|
|
20230711,162500,520169100,78200,78200,78200,78200,0
|
|
20230711,162400,520169100,78200,78200,78200,78200,0
|
|
20230711,162300,520169100,78200,78200,78200,78200,0
|
|
20230711,162200,520169100,78200,78200,78200,78200,0
|
|
20230711,162100,520169100,78200,78200,78200,78200,0
|
|
20230711,162000,520169100,78200,78200,78200,78200,0
|
|
20230711,161900,520169100,78200,78200,78200,78200,0
|
|
20230711,161800,520169100,78200,78200,78200,78200,0
|
|
20230711,161700,520169100,78200,78200,78200,78200,0
|
|
20230711,161600,520169100,78200,78200,78200,78200,0
|
|
20230711,161500,520169100,78200,78200,78200,78200,0
|
|
20230711,161400,520169100,78200,78200,78200,78200,0
|
|
20230711,161300,520169100,78200,78200,78200,78200,0
|
|
20230711,161200,520169100,78200,78200,78200,78200,0
|
|
20230711,161100,520169100,78200,78200,78200,78200,0
|
|
20230711,161000,520169100,78200,78200,78200,78200,0
|
|
20230711,160900,520169100,78200,78200,78200,78200,0
|
|
20230711,160800,520169100,78200,78200,78200,78200,0
|
|
20230711,160700,520169100,78200,78200,78200,78200,0
|
|
20230711,160600,520169100,78200,78200,78200,78200,0
|
|
20230711,160500,520169100,78200,78200,78200,78200,0
|
|
20230711,160400,520169100,78200,78200,78200,78200,0
|
|
20230711,160300,520169100,78200,78200,78200,78200,0
|
|
20230711,160200,520169100,78200,78200,78200,78200,0
|
|
20230711,160100,520169100,78200,78200,78200,78200,356
|
|
20230711,160000,520169100,78200,78200,78200,78200,0
|
|
20230711,155900,520169100,78200,78200,78200,78200,0
|
|
20230711,155800,520169100,78200,78200,78200,78200,0
|
|
20230711,155700,520169100,78200,78200,78200,78200,0
|
|
20230711,155600,520169100,78200,78200,78200,78200,0
|
|
20230711,155500,520169100,78200,78200,78200,78200,0
|
|
20230711,155400,520169100,78200,78200,78200,78200,0
|
|
20230711,155300,520169100,78200,78200,78200,78200,0
|
|
20230711,155200,520169100,78200,78200,78200,78200,0
|
|
20230711,155100,520169100,78200,78200,78200,78200,0
|
|
20230711,155000,520169100,78200,78200,78200,78200,0
|
|
20230711,154900,520169100,78200,78200,78200,78200,0
|
|
20230711,154800,520169100,78200,78200,78200,78200,0
|
|
20230711,154700,520169100,78200,78200,78200,78200,0
|
|
20230711,154600,520169100,78200,78200,78200,78200,0
|
|
20230711,154500,520169100,78200,78200,78200,78200,0
|
|
20230711,154400,520169100,78200,78200,78200,78200,0
|
|
20230711,154300,520169100,78200,78200,78200,78200,0
|
|
20230711,154200,520169100,78200,78200,78200,78200,0
|
|
20230711,154100,520169100,78200,78200,78200,78200,0
|
|
20230711,154000,520169100,78200,78200,78200,78200,0
|
|
20230711,153900,520169100,78200,78200,78200,78200,0
|
|
20230711,153800,520169100,78200,78200,78200,78200,0
|
|
20230711,153700,520169100,78200,78200,78200,78200,0
|
|
20230711,153600,520169100,78200,78200,78200,78200,0
|
|
20230711,153500,520169100,78200,78200,78200,78200,0
|
|
20230711,153400,520169100,78200,78200,78200,78200,0
|
|
20230711,153300,520169100,78200,78200,78200,78200,0
|
|
20230711,153200,520169100,78200,78200,78200,78200,0
|
|
20230711,153100,520169100,78200,78200,78200,78200,356
|
|
20230711,153000,520169100,78200,78200,78200,78200,356
|
|
20230711,152900,492329900,78200,78200,78200,78200,0
|
|
20230711,152800,492329900,78200,78200,78200,78200,0
|
|
20230711,152700,492329900,78200,78200,78200,78200,0
|
|
20230711,152600,492329900,78200,78200,78200,78200,0
|
|
20230711,152500,492329900,78200,78200,78200,78200,0
|
|
20230711,152400,492329900,78200,78200,78200,78200,0
|
|
20230711,152300,492329900,78200,78200,78200,78200,0
|
|
20230711,152200,492329900,78200,78200,78200,78200,0
|
|
20230711,152100,492329900,78200,78200,78200,78200,0
|
|
20230711,152000,492329900,78200,78200,78200,78200,0
|
|
20230711,151900,492329900,78200,77800,78200,77800,16
|
|
20230711,151800,491082400,78200,78100,78200,77800,19
|
|
20230711,151700,489601300,78200,78100,78200,78100,20
|
|
20230711,151600,488038700,78100,78100,78200,78100,29
|
|
20230711,151500,485771600,78100,78100,78100,78000,6
|
|
20230711,151400,485303100,78100,78000,78100,78000,3
|
|
20230711,151300,485068900,78000,78100,78100,78000,15
|
|
20230711,151200,483898700,78200,78200,78200,78200,0
|
|
20230711,151100,483898700,78200,78200,78200,78200,3
|
|
20230711,151000,483664100,78000,78000,78000,78000,12
|
|
20230711,150900,482728100,78200,78200,78200,78200,0
|
|
20230711,150800,482728100,78200,78200,78200,78200,20
|
|
20230711,150700,481164100,78100,77800,78100,77800,50
|
|
20230711,150600,477264700,77900,77900,77900,77900,8
|
|
20230711,150500,476641500,77800,77800,77800,77800,0
|
|
20230711,150400,476641500,77800,77900,77900,77800,11
|
|
20230711,150300,475785500,78000,78000,78000,78000,0
|
|
20230711,150200,475785500,78000,78000,78000,78000,0
|
|
20230711,150100,475785500,78000,78100,78100,78000,39
|
|
20230711,150000,472739900,78300,78500,78500,78100,17
|
|
20230711,145900,471406800,78500,78500,78500,78500,25
|
|
20230711,145800,469444300,78500,78100,78500,78100,18
|
|
20230711,145700,468033300,78100,78500,78500,78100,31
|
|
20230711,145600,465602800,78500,78400,78500,78400,23
|
|
20230711,145500,463798500,78500,78200,78500,78100,30
|
|
20230711,145400,461446000,78500,78500,78500,78200,35
|
|
20230711,145300,458701100,78400,78300,78400,78300,13
|
|
20230711,145200,457682300,78400,78500,78500,78400,23
|
|
20230711,145100,455876900,78400,78500,78500,78300,35
|
|
20230711,145000,453133300,78400,78500,78500,78400,17
|
|
20230711,144900,451799300,78500,78400,78500,78400,20
|
|
20230711,144800,450230200,78500,78400,78500,78300,36
|
|
20230711,144700,447406100,78600,78700,78700,78600,22
|
|
20230711,144600,445676800,78700,78400,78700,78400,218
|
|
20230711,144500,428549100,78300,78400,78400,78100,18
|
|
20230711,144400,427139700,78400,78300,78400,78300,21
|
|
20230711,144300,425494400,78300,78100,78300,77800,62
|
|
20230711,144200,420657000,78000,78000,78000,77700,75
|
|
20230711,144100,414809500,78000,77800,78000,77800,23
|
|
20230711,144000,413016300,78000,77900,78000,77900,25
|
|
20230711,143900,411066600,78000,78000,78000,77900,26
|
|
20230711,143800,409039100,78000,78000,78000,78000,21
|
|
20230711,143700,407401100,78000,78100,78100,78000,20
|
|
20230711,143600,405840200,78100,78100,78100,78000,42
|
|
20230711,143500,402560600,78200,78200,78200,78200,20
|
|
20230711,143400,400996600,78100,78300,78300,78100,25
|
|
20230711,143300,399041100,78300,78100,78300,78100,23
|
|
20230711,143200,397241200,78200,78000,78200,78000,78
|
|
20230711,143100,391145300,78000,78000,78000,77900,52
|
|
20230711,143000,387089400,78000,77700,78000,77700,36
|
|
20230711,142900,384288900,77600,77600,77600,77600,8
|
|
20230711,142800,383668100,77600,77600,77600,77600,0
|
|
20230711,142700,383668100,77600,77600,77600,77600,0
|
|
20230711,142600,383668100,77600,77600,77600,77600,8
|
|
20230711,142500,383047300,77600,77600,77600,77600,0
|
|
20230711,142400,383047300,77600,77600,77600,77600,1
|
|
20230711,142300,382969700,77600,77600,77600,77600,5
|
|
20230711,142200,382581700,77700,77700,77700,77700,103
|
|
20230711,142100,374578600,77600,77600,77600,77600,6
|
|
20230711,142000,374113000,77500,77500,77500,77500,5
|
|
20230711,141900,373725500,77600,77600,77600,77600,0
|
|
20230711,141800,373725500,77600,77600,77600,77600,6
|
|
20230711,141700,373259900,77500,77500,77500,77500,5
|
|
20230711,141600,372872400,77600,77500,77600,77500,162
|
|
20230711,141500,360301500,77500,77500,77600,77500,118
|
|
20230711,141400,351146200,77400,77400,77400,77400,5
|
|
20230711,141300,350759200,77400,77400,77400,77400,3
|
|
20230711,141200,350527000,77400,77400,77400,77400,1
|
|
20230711,141100,350449600,77400,77400,77400,77400,5
|
|
20230711,141000,350062600,77400,77500,77500,77400,5
|
|
20230711,140900,349675400,77400,77400,77400,77400,74
|
|
20230711,140800,343947800,77400,77400,77400,77400,3
|
|
20230711,140700,343715600,77400,77400,77400,77400,5
|
|
20230711,140600,343328600,77400,77400,77400,77400,1
|
|
20230711,140500,343251200,77400,77400,77400,77400,3
|
|
20230711,140400,343019000,77400,77400,77400,77400,26
|
|
20230711,140300,341006600,77400,77400,77400,77400,3
|
|
20230711,140200,340774400,77500,77500,77500,77500,1
|
|
20230711,140100,340696900,77500,77500,77500,77500,8
|
|
20230711,140000,340076900,77500,77500,77500,77500,4
|
|
20230711,135900,339766900,77500,77500,77500,77500,0
|
|
20230711,135800,339766900,77500,77500,77500,77500,5
|
|
20230711,135700,339379400,77500,77500,77500,77500,3
|
|
20230711,135600,339146900,77500,77500,77500,77500,1
|
|
20230711,135500,339069400,77500,77500,77500,77500,8
|
|
20230711,135400,338449400,77500,77500,77500,77500,1
|
|
20230711,135300,338371900,77500,77500,77500,77500,5
|
|
20230711,135200,337984400,77500,77500,77500,77500,7
|
|
20230711,135100,337441900,77500,77500,77500,77500,3
|
|
20230711,135000,337209400,77400,77400,77400,77400,22
|
|
20230711,134900,335506600,77500,77400,77500,77400,8
|
|
20230711,134800,334887100,77500,77400,77500,77400,14
|
|
20230711,134700,333802200,77400,77400,77400,77400,3
|
|
20230711,134600,333570000,77400,77400,77400,77400,0
|
|
20230711,134500,333570000,77400,77500,77500,77400,6
|
|
20230711,134400,333105500,77400,77400,77400,77400,3
|
|
20230711,134300,332873300,77400,77400,77400,77400,0
|
|
20230711,134200,332873300,77400,77400,77400,77400,6
|
|
20230711,134100,332408900,77400,77400,77400,77400,3
|
|
20230711,134000,332176700,77400,77400,77400,77400,0
|
|
20230711,133900,332176700,77400,77400,77400,77400,8
|
|
20230711,133800,331557500,77400,77400,77400,77400,0
|
|
20230711,133700,331557500,77400,77400,77400,77400,0
|
|
20230711,133600,331557500,77400,77500,77500,77400,10
|
|
20230711,133500,330783400,77500,77500,77500,77500,45
|
|
20230711,133400,327295900,77400,77400,77400,77400,0
|
|
20230711,133300,327295900,77400,77400,77400,77400,8
|
|
20230711,133200,326676700,77400,77400,77400,77400,0
|
|
20230711,133100,326676700,77400,77400,77400,77400,3
|
|
20230711,133000,326444500,77400,77400,77400,77400,6
|
|
20230711,132900,325980100,77400,77400,77400,77400,0
|
|
20230711,132800,325980100,77400,77400,77400,77400,3
|
|
20230711,132700,325747900,77500,77400,77500,77400,15
|
|
20230711,132600,324585900,77400,77400,77400,77400,0
|
|
20230711,132500,324585900,77400,77400,77400,77400,3
|
|
20230711,132400,324353700,77400,77400,77400,77400,1
|
|
20230711,132300,324276300,77400,77400,77500,77400,38
|
|
20230711,132200,321334100,77400,77500,77500,77400,5
|
|
20230711,132100,320946900,77400,77400,77400,77400,0
|
|
20230711,132000,320946900,77400,77400,77500,77400,17
|
|
20230711,131900,319630300,77400,77400,77400,77400,0
|
|
20230711,131800,319630300,77400,77400,77400,77400,1
|
|
20230711,131700,319552900,77400,77400,77400,77400,8
|
|
20230711,131600,318933700,77400,77400,77400,77400,1
|
|
20230711,131500,318856300,77400,77500,77500,77400,8
|
|
20230711,131400,318236700,77400,77400,77400,77400,5
|
|
20230711,131300,317849700,77500,77500,77500,77500,10
|
|
20230711,131200,317074700,77400,77400,77400,77400,4
|
|
20230711,131100,316765100,77400,77400,77400,77400,5
|
|
20230711,131000,316378100,77400,77400,77400,77400,3
|
|
20230711,130900,316145900,77400,77400,77400,77400,0
|
|
20230711,130800,316145900,77400,77400,77400,77400,5
|
|
20230711,130700,315758900,77400,77400,77400,77400,3
|
|
20230711,130600,315526700,77400,77400,77400,77400,1
|
|
20230711,130500,315449300,77400,77400,77400,77400,5
|
|
20230711,130400,315062300,77400,77400,77400,77400,3
|
|
20230711,130300,314830100,77400,77400,77400,77400,0
|
|
20230711,130200,314830100,77400,77400,77400,77400,3
|
|
20230711,130100,314597900,77400,77400,77400,77400,5
|
|
20230711,130000,314210900,77400,77400,77400,77400,1
|
|
20230711,125900,314133500,77400,77400,77400,77400,3
|
|
20230711,125800,313901300,77400,77400,77400,77400,5
|
|
20230711,125700,313514300,77500,77400,77500,77400,2
|
|
20230711,125600,313359400,77400,77400,77400,77400,3
|
|
20230711,125500,313127200,77400,77400,77400,77400,5
|
|
20230711,125400,312740200,77400,77400,77400,77400,4
|
|
20230711,125300,312430600,77400,77400,77400,77400,0
|
|
20230711,125200,312430600,77400,77400,77400,77400,5
|
|
20230711,125100,312043600,77400,77400,77400,77400,3
|
|
20230711,125000,311811400,77400,77400,77400,77400,0
|
|
20230711,124900,311811400,77400,77400,77400,77400,5
|
|
20230711,124800,311424400,77400,77400,77500,77400,5
|
|
20230711,124700,311037300,77500,77500,77500,77500,0
|
|
20230711,124600,311037300,77500,77500,77500,77400,236
|
|
20230711,124500,292748100,77500,77500,77500,77500,0
|
|
20230711,124400,292748100,77500,77500,77500,77500,0
|
|
20230711,124300,292748100,77500,77500,77500,77500,8
|
|
20230711,124200,292128100,77500,77500,77500,77500,1
|
|
20230711,124100,292050600,77500,77500,77500,77500,0
|
|
20230711,124000,292050600,77500,77500,77500,77500,3
|
|
20230711,123900,291818100,77500,77600,77600,77500,7
|
|
20230711,123800,291275400,77500,77500,77500,77500,3
|
|
20230711,123700,291042900,77500,77500,77500,77500,1
|
|
20230711,123600,290965400,77500,77500,77500,77500,6
|
|
20230711,123500,290500400,77500,77500,77500,77500,3
|
|
20230711,123400,290267900,77500,77500,77500,77500,0
|
|
20230711,123300,290267900,77500,77500,77500,77500,5
|
|
20230711,123200,289880400,77500,77500,77500,77500,3
|
|
20230711,123100,289647900,77600,77600,77600,77600,0
|
|
20230711,123000,289647900,77600,77500,77600,77500,19
|
|
20230711,122900,288174400,77500,77500,77500,77500,0
|
|
20230711,122800,288174400,77500,77500,77500,77500,0
|
|
20230711,122700,288174400,77500,77500,77500,77500,8
|
|
20230711,122600,287554400,77500,77500,77500,77500,0
|
|
20230711,122500,287554400,77500,77500,77500,77500,0
|
|
20230711,122400,287554400,77500,77500,77500,77500,9
|
|
20230711,122300,286856900,77500,77500,77500,77500,0
|
|
20230711,122200,286856900,77500,77500,77500,77500,3
|
|
20230711,122100,286624400,77500,77500,77500,77500,5
|
|
20230711,122000,286236900,77500,77500,77500,77500,0
|
|
20230711,121900,286236900,77500,77600,77600,77500,4
|
|
20230711,121800,285926800,77500,77500,77500,77500,0
|
|
20230711,121700,285926800,77500,77500,77600,77500,368
|
|
20230711,121600,257370900,77500,77500,77500,77500,0
|
|
20230711,121500,257370900,77500,77500,77500,77500,0
|
|
20230711,121400,257370900,77500,77500,77500,77500,8
|
|
20230711,121300,256750900,77500,77500,77500,77500,1
|
|
20230711,121200,256673400,77500,77500,77500,77500,1
|
|
20230711,121100,256595900,77500,77500,77500,77500,8
|
|
20230711,121000,255975900,77500,77500,77500,77500,0
|
|
20230711,120900,255975900,77500,77500,77500,77500,3
|
|
20230711,120800,255743400,77500,77500,77500,77500,5
|
|
20230711,120700,255355900,77500,77500,77500,77500,0
|
|
20230711,120600,255355900,77500,77500,77500,77500,4
|
|
20230711,120500,255045900,77500,77500,77500,77500,15
|
|
20230711,120400,253883400,77500,77500,77500,77500,0
|
|
20230711,120300,253883400,77500,77600,77600,77500,4
|
|
20230711,120200,253573300,77500,77500,77500,77500,5
|
|
20230711,120100,253185800,77500,77600,77600,77500,16
|
|
20230711,120000,251944500,77500,77500,77500,77500,11
|
|
20230711,115900,251092000,77500,77500,77500,77500,23
|
|
20230711,115800,249309500,77500,77500,77500,77500,4
|
|
20230711,115700,248999500,77500,77500,77500,77500,30
|
|
20230711,115600,246674500,77500,77500,77500,77500,13
|
|
20230711,115500,245667000,77500,77500,77500,77500,11
|
|
20230711,115400,244814500,77500,77500,77500,77500,3
|
|
20230711,115300,244582000,77500,77500,77500,77500,13
|
|
20230711,115200,243574500,77500,77500,77500,77500,11
|
|
20230711,115100,242722000,77500,77600,77600,77500,431
|
|
20230711,115000,209276500,77600,77700,77700,77600,10
|
|
20230711,114900,208499700,77700,77700,77700,77700,10
|
|
20230711,114800,207722700,77700,77700,77700,77700,9
|
|
20230711,114700,207023400,77700,77700,77700,77700,11
|
|
20230711,114600,206168700,77700,77700,77700,77700,9
|
|
20230711,114500,205469400,77700,77700,77700,77700,10
|
|
20230711,114400,204692400,77700,77700,77700,77700,9
|
|
20230711,114300,203993100,77700,77700,77700,77700,10
|
|
20230711,114200,203216100,77700,77700,77700,77700,4
|
|
20230711,114100,202905300,77700,77700,77700,77700,15
|
|
20230711,114000,201739800,77700,77700,77700,77700,11
|
|
20230711,113900,200885100,77700,77700,77700,77700,6
|
|
20230711,113800,200418900,77700,77700,77800,77700,11
|
|
20230711,113700,199564100,77700,77700,77700,77700,16
|
|
20230711,113600,198320900,77700,77700,77700,77700,4
|
|
20230711,113500,198010100,77700,77700,77700,77700,9
|
|
20230711,113400,197310800,77800,77700,77800,77700,73
|
|
20230711,113300,191635000,77700,77700,77700,77700,11
|
|
20230711,113200,190780300,77700,77700,77700,77700,7
|
|
20230711,113100,190236400,77700,77700,77700,77700,10
|
|
20230711,113000,189459400,77600,77600,77600,77600,12
|
|
20230711,112900,188528200,77600,77600,77700,77600,35
|
|
20230711,112800,185809500,77600,77700,77700,77600,13
|
|
20230711,112700,184800200,77600,77600,77600,77600,9
|
|
20230711,112600,184101800,77600,77600,77600,77600,10
|
|
20230711,112500,183325800,77600,77600,77600,77600,11
|
|
20230711,112400,182472200,77600,77600,77700,77600,13
|
|
20230711,112300,181463100,77600,77700,77700,77600,14
|
|
20230711,112200,180375600,77700,77700,77700,77700,7
|
|
20230711,112100,179831700,77700,77700,77700,77700,11
|
|
20230711,112000,178977000,77700,77700,77700,77700,7
|
|
20230711,111900,178433100,77700,77700,77700,77700,10
|
|
20230711,111800,177656100,77700,77700,77700,77700,15
|
|
20230711,111700,176490600,77700,77700,77800,77700,29
|
|
20230711,111600,174237200,77700,77700,77700,77700,10
|
|
20230711,111500,173460200,77700,77700,77700,77700,13
|
|
20230711,111400,172450100,77700,77700,77700,77700,4
|
|
20230711,111300,172139300,77700,77700,77700,77700,10
|
|
20230711,111200,171362300,77700,77700,77700,77700,9
|
|
20230711,111100,170663000,77700,77700,77700,77700,9
|
|
20230711,111000,169963700,77700,77700,77700,77700,9
|
|
20230711,110900,169264400,77700,77700,77700,77700,6
|
|
20230711,110800,168798200,77700,77700,77700,77700,17
|
|
20230711,110700,167477300,77700,77700,77700,77700,6
|
|
20230711,110600,167011100,77700,77700,77700,77700,4
|
|
20230711,110500,166700300,77700,77700,77700,77700,15
|
|
20230711,110400,165534800,77700,77700,77700,77700,11
|
|
20230711,110300,164680100,77700,77700,77700,77700,4
|
|
20230711,110200,164369300,77700,77800,77800,77700,11
|
|
20230711,110100,163514500,77800,77800,77800,77800,43
|
|
20230711,110000,160169100,77800,77800,77800,77800,8
|
|
20230711,105900,159546700,77800,77800,77800,77800,8
|
|
20230711,105800,158924300,77800,77800,77800,77800,3
|
|
20230711,105700,158690900,77800,77800,77800,77800,17
|
|
20230711,105600,157368300,77800,77800,77800,77800,9
|
|
20230711,105500,156668100,77800,77800,77800,77800,35
|
|
20230711,105400,153945100,77800,77800,77800,77800,14
|
|
20230711,105300,152855900,77800,77800,77800,77800,12
|
|
20230711,105200,151922300,77800,77800,77800,77800,6
|
|
20230711,105100,151455500,77800,77800,77800,77800,7
|
|
20230711,105000,150910900,77800,77800,77900,77800,25
|
|
20230711,104900,148965800,77800,77800,77800,77800,9
|
|
20230711,104800,148265600,77800,77800,78000,77800,16
|
|
20230711,104700,147018800,77800,77800,77800,77800,7
|
|
20230711,104600,146474200,77800,77800,78000,77800,75
|
|
20230711,104500,140632100,77800,77800,77800,77800,4
|
|
20230711,104400,140320900,77800,77800,77800,77800,6
|
|
20230711,104300,139854100,77800,77900,77900,77800,89
|
|
20230711,104200,132921300,77900,77900,77900,77900,8
|
|
20230711,104100,132298100,77900,77900,77900,77900,12
|
|
20230711,104000,131363300,77900,77900,77900,77900,9
|
|
20230711,103900,130662200,77900,77900,77900,77900,11
|
|
20230711,103800,129805300,77900,77900,77900,77900,7
|
|
20230711,103700,129260000,77900,77900,77900,77900,9
|
|
20230711,103600,128558900,77900,77900,77900,77900,10
|
|
20230711,103500,127779900,77900,77900,77900,77900,8
|
|
20230711,103400,127156700,77900,77900,77900,77900,18
|
|
20230711,103300,125754500,77900,77900,77900,77900,7
|
|
20230711,103200,125209200,78000,78000,78000,78000,23
|
|
20230711,103100,123415200,78000,78000,78000,78000,14
|
|
20230711,103000,122323200,78000,77900,78000,77900,17
|
|
20230711,102900,120997500,77900,77900,77900,77900,5
|
|
20230711,102800,120608000,77900,77900,77900,77900,13
|
|
20230711,102700,119595300,77900,77900,77900,77900,2
|
|
20230711,102600,119439500,77900,77900,77900,77900,8
|
|
20230711,102500,118816300,77900,77900,77900,77900,21
|
|
20230711,102400,117180400,77900,77900,77900,77900,20
|
|
20230711,102300,115622400,77900,77900,77900,77900,9
|
|
20230711,102200,114921300,77900,78000,78100,77900,6
|
|
20230711,102100,114453200,78000,78000,78000,78000,20
|
|
20230711,102000,112893200,78000,77900,78000,77900,20
|
|
20230711,101900,111333500,77900,77900,77900,77900,6
|
|
20230711,101800,110866100,77900,78000,78000,77900,8
|
|
20230711,101700,110242200,78000,78000,78000,78000,15
|
|
20230711,101600,109072200,78000,78000,78000,78000,3
|
|
20230711,101500,108838200,78000,78000,78000,78000,11
|
|
20230711,101400,107980200,78000,78000,78000,78000,10
|
|
20230711,101300,107200200,78000,78100,78100,78000,12
|
|
20230711,101200,106263600,78100,78100,78100,78100,12
|
|
20230711,101100,105326400,78100,78100,78100,78100,8
|
|
20230711,101000,104701600,78100,78100,78100,78100,7
|
|
20230711,100900,104154900,78100,78100,78100,78100,25
|
|
20230711,100800,102202400,78100,78100,78100,78100,8
|
|
20230711,100700,101577600,78100,78200,78200,78100,7
|
|
20230711,100600,101030600,78200,78300,78300,78200,10
|
|
20230711,100500,100248400,78300,78000,78300,78000,85
|
|
20230711,100400,93597100,78000,78000,78100,78000,6
|
|
20230711,100300,93129000,78000,78100,78100,78000,6
|
|
20230711,100200,92660700,78000,78000,78000,78000,20
|
|
20230711,100100,91100700,78000,78000,78000,78000,3
|
|
20230711,100000,90866700,78000,78000,78000,78000,4
|
|
20230711,095900,90554700,78000,78000,78700,78000,223
|
|
20230711,095800,73074800,78000,78000,78000,78000,10
|
|
20230711,095700,72294800,78000,78000,78000,78000,5
|
|
20230711,095600,71904800,78000,78000,78000,78000,9
|
|
20230711,095500,71202800,78000,78000,78000,78000,11
|
|
20230711,095400,70344800,78100,78100,78200,78000,17
|
|
20230711,095300,69017600,78100,78000,78100,78000,13
|
|
20230711,095200,68003000,78000,78000,78000,78000,11
|
|
20230711,095100,67145000,78000,78000,78000,78000,7
|
|
20230711,095000,66599000,78000,78100,78100,78000,7
|
|
20230711,094900,66052600,78100,78000,78100,78000,11
|
|
20230711,094800,65194300,78000,78000,78000,78000,6
|
|
20230711,094700,64726300,78000,78100,78100,78000,28
|
|
20230711,094600,62542200,78000,78100,78100,78000,27
|
|
20230711,094500,60435800,78200,78100,78200,78000,54
|
|
20230711,094400,56217000,78100,78100,78100,78100,14
|
|
20230711,094300,55123600,78100,78100,78100,78100,10
|
|
20230711,094200,54342600,78100,78100,78100,78100,2
|
|
20230711,094100,54186400,78100,78100,78100,78100,4
|
|
20230711,094000,53874000,78100,78100,78100,78100,56
|
|
20230711,093900,49500400,78100,78100,78200,78100,7
|
|
20230711,093800,48953600,78100,78100,78100,78100,3
|
|
20230711,093700,48719300,78100,78100,78200,78100,21
|
|
20230711,093600,47078800,78100,78200,78200,78100,11
|
|
20230711,093500,46219300,78200,78200,78200,78200,8
|
|
20230711,093400,45593700,78200,78200,78200,78200,13
|
|
20230711,093300,44577100,78200,78000,78300,78000,13
|
|
20230711,093200,43561200,78000,78100,78100,78000,7
|
|
20230711,093100,43014800,78100,78000,78100,78000,19
|
|
20230711,093000,41531600,78000,78300,78500,78000,13
|
|
20230711,092900,40513100,78200,77800,78200,77800,31
|
|
20230711,092800,38095200,77800,77900,77900,77800,14
|
|
20230711,092700,37005200,77900,77900,77900,77900,17
|
|
20230711,092600,35680900,77900,77900,77900,77900,6
|
|
20230711,092500,35213500,77900,77800,77900,77800,15
|
|
20230711,092400,34045700,77800,77800,78000,77800,75
|
|
20230711,092300,28206900,77700,77700,78000,77700,29
|
|
20230711,092200,25949800,77700,77600,77700,77600,17
|
|
20230711,092100,24630100,77700,77700,77700,77700,12
|
|
20230711,092000,23697700,77700,77600,77700,77600,10
|
|
20230711,091900,22920800,77700,77600,77700,77600,7
|
|
20230711,091800,22377000,77600,77600,77600,77600,18
|
|
20230711,091700,20980200,77700,77700,77700,77700,1
|
|
20230711,091600,20902500,77600,77600,77700,77600,14
|
|
20230711,091500,19815100,77600,77600,77600,77600,20
|
|
20230711,091400,18263100,77600,77600,77600,77600,12
|
|
20230711,091300,17331900,77600,77600,77700,77600,4
|
|
20230711,091200,17021400,77600,77700,77800,77600,15
|
|
20230711,091100,15856000,77700,77700,77800,77700,16
|
|
20230711,091000,14611800,77700,77700,77800,77700,8
|
|
20230711,090900,13989900,77700,77800,77800,77700,19
|
|
20230711,090800,12512700,77800,77800,77800,77800,6
|
|
20230711,090700,12045900,77800,77800,77900,77800,20
|
|
20230711,090600,10489700,77800,77900,78000,77800,18
|
|
20230711,090500,9088600,77900,77900,77900,77900,2
|
|
20230711,090400,8932800,78000,78000,78000,78000,12
|
|
20230711,090300,7996800,78100,78300,78300,78100,48
|
|
20230711,090200,4242700,78800,78800,78800,78800,0
|
|
20230711,090100,4242700,78800,78800,78800,78800,25
|
|
20230711,090000,2272700,78200,78200,78800,78200,29
|