652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194900,204627650,27300,27300,27300,27300,5
|
|
20230728,194800,204627650,27300,27300,27300,27300,0
|
|
20230728,194700,204627650,27300,27300,27300,27300,0
|
|
20230728,194600,204627650,27300,27300,27300,27300,0
|
|
20230728,194500,204627650,27300,27300,27300,27300,0
|
|
20230728,194400,204627650,27300,27300,27300,27300,0
|
|
20230728,194300,204627650,27300,27300,27300,27300,0
|
|
20230728,194200,204627650,27300,27300,27300,27300,0
|
|
20230728,194100,204627650,27300,27300,27300,27300,0
|
|
20230728,194000,204627650,27300,27300,27300,27300,0
|
|
20230728,193900,204627650,27300,27300,27300,27300,0
|
|
20230728,193800,204627650,27300,27300,27300,27300,0
|
|
20230728,193700,204627650,27300,27300,27300,27300,0
|
|
20230728,193600,204627650,27300,27300,27300,27300,0
|
|
20230728,193500,204627650,27300,27300,27300,27300,0
|
|
20230728,193400,204627650,27300,27300,27300,27300,0
|
|
20230728,193300,204627650,27300,27300,27300,27300,0
|
|
20230728,193200,204627650,27300,27300,27300,27300,0
|
|
20230728,193100,204627650,27300,27300,27300,27300,0
|
|
20230728,193000,204627650,27300,27300,27300,27300,0
|
|
20230728,192900,204627650,27300,27300,27300,27300,0
|
|
20230728,192800,204627650,27300,27300,27300,27300,0
|
|
20230728,192700,204627650,27300,27300,27300,27300,0
|
|
20230728,192600,204627650,27300,27300,27300,27300,0
|
|
20230728,192500,204627650,27300,27300,27300,27300,0
|
|
20230728,192400,204627650,27300,27300,27300,27300,0
|
|
20230728,192300,204627650,27300,27300,27300,27300,0
|
|
20230728,192200,204627650,27300,27300,27300,27300,0
|
|
20230728,192100,204627650,27300,27300,27300,27300,0
|
|
20230728,192000,204627650,27300,27300,27300,27300,0
|
|
20230728,191900,204627650,27300,27300,27300,27300,5
|
|
20230728,191800,204627650,27300,27300,27300,27300,0
|
|
20230728,191700,204627650,27300,27300,27300,27300,0
|
|
20230728,191600,204627650,27300,27300,27300,27300,0
|
|
20230728,191500,204627650,27300,27300,27300,27300,0
|
|
20230728,191400,204627650,27300,27300,27300,27300,0
|
|
20230728,191300,204627650,27300,27300,27300,27300,0
|
|
20230728,191200,204627650,27300,27300,27300,27300,0
|
|
20230728,191100,204627650,27300,27300,27300,27300,0
|
|
20230728,191000,204627650,27300,27300,27300,27300,0
|
|
20230728,190900,204627650,27300,27300,27300,27300,0
|
|
20230728,190800,204627650,27300,27300,27300,27300,0
|
|
20230728,190700,204627650,27300,27300,27300,27300,0
|
|
20230728,190600,204627650,27300,27300,27300,27300,0
|
|
20230728,190500,204627650,27300,27300,27300,27300,0
|
|
20230728,190400,204627650,27300,27300,27300,27300,0
|
|
20230728,190300,204627650,27300,27300,27300,27300,0
|
|
20230728,190200,204627650,27300,27300,27300,27300,0
|
|
20230728,190100,204627650,27300,27300,27300,27300,0
|
|
20230728,190000,204627650,27300,27300,27300,27300,0
|
|
20230728,185900,204627650,27300,27300,27300,27300,0
|
|
20230728,185800,204627650,27300,27300,27300,27300,0
|
|
20230728,185700,204627650,27300,27300,27300,27300,0
|
|
20230728,185600,204627650,27300,27300,27300,27300,0
|
|
20230728,185500,204627650,27300,27300,27300,27300,0
|
|
20230728,185400,204627650,27300,27300,27300,27300,0
|
|
20230728,185300,204627650,27300,27300,27300,27300,0
|
|
20230728,185200,204627650,27300,27300,27300,27300,0
|
|
20230728,185100,204627650,27300,27300,27300,27300,0
|
|
20230728,185000,204627650,27300,27300,27300,27300,0
|
|
20230728,184900,204627650,27300,27300,27300,27300,5
|
|
20230728,184800,204627650,27300,27300,27300,27300,0
|
|
20230728,184700,204627650,27300,27300,27300,27300,0
|
|
20230728,184600,204627650,27300,27300,27300,27300,0
|
|
20230728,184500,204627650,27300,27300,27300,27300,0
|
|
20230728,184400,204627650,27300,27300,27300,27300,0
|
|
20230728,184300,204627650,27300,27300,27300,27300,0
|
|
20230728,184200,204627650,27300,27300,27300,27300,0
|
|
20230728,184100,204627650,27300,27300,27300,27300,0
|
|
20230728,184000,204627650,27300,27300,27300,27300,0
|
|
20230728,183900,204627650,27300,27300,27300,27300,0
|
|
20230728,183800,204627650,27300,27300,27300,27300,0
|
|
20230728,183700,204627650,27300,27300,27300,27300,0
|
|
20230728,183600,204627650,27300,27300,27300,27300,0
|
|
20230728,183500,204627650,27300,27300,27300,27300,0
|
|
20230728,183400,204627650,27300,27300,27300,27300,0
|
|
20230728,183300,204627650,27300,27300,27300,27300,0
|
|
20230728,183200,204627650,27300,27300,27300,27300,0
|
|
20230728,183100,204627650,27300,27300,27300,27300,0
|
|
20230728,183000,204627650,27300,27300,27300,27300,0
|
|
20230728,182900,204627650,27300,27300,27300,27300,0
|
|
20230728,182800,204627650,27300,27300,27300,27300,0
|
|
20230728,182700,204627650,27300,27300,27300,27300,0
|
|
20230728,182600,204627650,27300,27300,27300,27300,0
|
|
20230728,182500,204627650,27300,27300,27300,27300,0
|
|
20230728,182400,204627650,27300,27300,27300,27300,0
|
|
20230728,182300,204627650,27300,27300,27300,27300,0
|
|
20230728,182200,204627650,27300,27300,27300,27300,0
|
|
20230728,182100,204627650,27300,27300,27300,27300,0
|
|
20230728,182000,204627650,27300,27300,27300,27300,0
|
|
20230728,181900,204627650,27300,27300,27300,27300,5
|
|
20230728,181800,204627650,27300,27300,27300,27300,0
|
|
20230728,181700,204627650,27300,27300,27300,27300,0
|
|
20230728,181600,204627650,27300,27300,27300,27300,0
|
|
20230728,181500,204627650,27300,27300,27300,27300,0
|
|
20230728,181400,204627650,27300,27300,27300,27300,0
|
|
20230728,181300,204627650,27300,27300,27300,27300,0
|
|
20230728,181200,204627650,27300,27300,27300,27300,0
|
|
20230728,181100,204627650,27300,27300,27300,27300,0
|
|
20230728,181000,204627650,27300,27300,27300,27300,0
|
|
20230728,180900,204627650,27300,27300,27300,27300,0
|
|
20230728,180800,204627650,27300,27300,27300,27300,0
|
|
20230728,180700,204627650,27300,27300,27300,27300,0
|
|
20230728,180600,204627650,27300,27300,27300,27300,0
|
|
20230728,180500,204627650,27300,27300,27300,27300,0
|
|
20230728,180400,204627650,27300,27300,27300,27300,0
|
|
20230728,180300,204627650,27300,27300,27300,27300,0
|
|
20230728,180200,204627650,27300,27300,27300,27300,0
|
|
20230728,180100,204627650,27300,27300,27300,27300,0
|
|
20230728,180000,204627650,27300,27300,27300,27300,0
|
|
20230728,175900,204627650,27300,27300,27300,27300,0
|
|
20230728,175800,204627650,27300,27300,27300,27300,0
|
|
20230728,175700,204627650,27300,27300,27300,27300,0
|
|
20230728,175600,204627650,27300,27300,27300,27300,0
|
|
20230728,175500,204627650,27300,27300,27300,27300,0
|
|
20230728,175400,204627650,27300,27300,27300,27300,0
|
|
20230728,175300,204627650,27300,27300,27300,27300,0
|
|
20230728,175200,204627650,27300,27300,27300,27300,0
|
|
20230728,175100,204627650,27300,27300,27300,27300,0
|
|
20230728,175000,204627650,27300,27300,27300,27300,0
|
|
20230728,174900,204627650,27300,27300,27300,27300,5
|
|
20230728,174800,204627650,27300,27300,27300,27300,0
|
|
20230728,174700,204627650,27300,27300,27300,27300,0
|
|
20230728,174600,204627650,27300,27300,27300,27300,0
|
|
20230728,174500,204627650,27300,27300,27300,27300,0
|
|
20230728,174400,204627650,27300,27300,27300,27300,0
|
|
20230728,174300,204627650,27300,27300,27300,27300,0
|
|
20230728,174200,204627650,27300,27300,27300,27300,0
|
|
20230728,174100,204627650,27300,27300,27300,27300,0
|
|
20230728,174000,204627650,27300,27300,27300,27300,0
|
|
20230728,173900,204627650,27300,27300,27300,27300,0
|
|
20230728,173800,204627650,27300,27300,27300,27300,0
|
|
20230728,173700,204627650,27300,27300,27300,27300,0
|
|
20230728,173600,204627650,27300,27300,27300,27300,0
|
|
20230728,173500,204627650,27300,27300,27300,27300,0
|
|
20230728,173400,204627650,27300,27300,27300,27300,0
|
|
20230728,173300,204627650,27300,27300,27300,27300,0
|
|
20230728,173200,204627650,27300,27300,27300,27300,0
|
|
20230728,173100,204627650,27300,27300,27300,27300,0
|
|
20230728,173000,204627650,27300,27300,27300,27300,0
|
|
20230728,172900,204627650,27300,27300,27300,27300,0
|
|
20230728,172800,204627650,27300,27300,27300,27300,0
|
|
20230728,172700,204627650,27300,27300,27300,27300,0
|
|
20230728,172600,204627650,27300,27300,27300,27300,0
|
|
20230728,172500,204627650,27300,27300,27300,27300,0
|
|
20230728,172400,204627650,27300,27300,27300,27300,0
|
|
20230728,172300,204627650,27300,27300,27300,27300,0
|
|
20230728,172200,204627650,27300,27300,27300,27300,0
|
|
20230728,172100,204627650,27300,27300,27300,27300,0
|
|
20230728,172000,204627650,27300,27300,27300,27300,0
|
|
20230728,171900,204627650,27300,27300,27300,27300,5
|
|
20230728,171800,204627650,27300,27300,27300,27300,0
|
|
20230728,171700,204627650,27300,27300,27300,27300,0
|
|
20230728,171600,204627650,27300,27300,27300,27300,0
|
|
20230728,171500,204627650,27300,27300,27300,27300,0
|
|
20230728,171400,204627650,27300,27300,27300,27300,0
|
|
20230728,171300,204627650,27300,27300,27300,27300,0
|
|
20230728,171200,204627650,27300,27300,27300,27300,0
|
|
20230728,171100,204627650,27300,27300,27300,27300,0
|
|
20230728,171000,204627650,27300,27300,27300,27300,0
|
|
20230728,170900,204627650,27300,27300,27300,27300,0
|
|
20230728,170800,204627650,27300,27300,27300,27300,0
|
|
20230728,170700,204627650,27300,27300,27300,27300,0
|
|
20230728,170600,204627650,27300,27300,27300,27300,0
|
|
20230728,170500,204627650,27300,27300,27300,27300,0
|
|
20230728,170400,204627650,27300,27300,27300,27300,0
|
|
20230728,170300,204627650,27300,27300,27300,27300,0
|
|
20230728,170200,204627650,27300,27300,27300,27300,0
|
|
20230728,170100,204627650,27300,27300,27300,27300,0
|
|
20230728,170000,204627650,27300,27300,27300,27300,0
|
|
20230728,165900,204627650,27300,27300,27300,27300,0
|
|
20230728,165800,204627650,27300,27300,27300,27300,0
|
|
20230728,165700,204627650,27300,27300,27300,27300,0
|
|
20230728,165600,204627650,27300,27300,27300,27300,0
|
|
20230728,165500,204627650,27300,27300,27300,27300,0
|
|
20230728,165400,204627650,27300,27300,27300,27300,0
|
|
20230728,165300,204627650,27300,27300,27300,27300,0
|
|
20230728,165200,204627650,27300,27300,27300,27300,0
|
|
20230728,165100,204627650,27300,27300,27300,27300,0
|
|
20230728,165000,204627650,27300,27300,27300,27300,0
|
|
20230728,164900,204627650,27300,27300,27300,27300,5
|
|
20230728,164800,204627650,27300,27300,27300,27300,0
|
|
20230728,164700,204627650,27300,27300,27300,27300,0
|
|
20230728,164600,204627650,27300,27300,27300,27300,0
|
|
20230728,164500,204627650,27300,27300,27300,27300,0
|
|
20230728,164400,204627650,27300,27300,27300,27300,0
|
|
20230728,164300,204627650,27300,27300,27300,27300,0
|
|
20230728,164200,204627650,27300,27300,27300,27300,0
|
|
20230728,164100,204627650,27300,27300,27300,27300,0
|
|
20230728,164000,204627650,27300,27300,27300,27300,0
|
|
20230728,163900,204627650,27300,27300,27300,27300,0
|
|
20230728,163800,204627650,27300,27300,27300,27300,0
|
|
20230728,163700,204627650,27300,27300,27300,27300,0
|
|
20230728,163600,204627650,27300,27300,27300,27300,0
|
|
20230728,163500,204627650,27300,27300,27300,27300,0
|
|
20230728,163400,204627650,27300,27300,27300,27300,0
|
|
20230728,163300,204627650,27300,27300,27300,27300,0
|
|
20230728,163200,204627650,27300,27300,27300,27300,0
|
|
20230728,163100,204627650,27300,27300,27300,27300,0
|
|
20230728,163000,204627650,27300,27300,27300,27300,0
|
|
20230728,162900,204627650,27300,27300,27300,27300,0
|
|
20230728,162800,204627650,27300,27300,27300,27300,0
|
|
20230728,162700,204627650,27300,27300,27300,27300,0
|
|
20230728,162600,204627650,27300,27300,27300,27300,0
|
|
20230728,162500,204627650,27300,27300,27300,27300,0
|
|
20230728,162400,204627650,27300,27300,27300,27300,0
|
|
20230728,162300,204627650,27300,27300,27300,27300,0
|
|
20230728,162200,204627650,27300,27300,27300,27300,0
|
|
20230728,162100,204627650,27300,27300,27300,27300,0
|
|
20230728,162000,204627650,27300,27300,27300,27300,0
|
|
20230728,161900,204627650,27300,27300,27300,27300,5
|
|
20230728,161800,204627650,27300,27300,27300,27300,0
|
|
20230728,161700,204627650,27300,27300,27300,27300,0
|
|
20230728,161600,204627650,27300,27300,27300,27300,0
|
|
20230728,161500,204627650,27300,27300,27300,27300,0
|
|
20230728,161400,204627650,27300,27300,27300,27300,0
|
|
20230728,161300,204627650,27300,27300,27300,27300,0
|
|
20230728,161200,204627650,27300,27300,27300,27300,0
|
|
20230728,161100,204627650,27300,27300,27300,27300,0
|
|
20230728,161000,204627650,27300,27300,27300,27300,0
|
|
20230728,160900,204627650,27300,27300,27300,27300,0
|
|
20230728,160800,204627650,27300,27300,27300,27300,0
|
|
20230728,160700,204627650,27300,27300,27300,27300,0
|
|
20230728,160600,204627650,27300,27300,27300,27300,0
|
|
20230728,160500,204627650,27300,27300,27300,27300,0
|
|
20230728,160400,204627650,27300,27300,27300,27300,0
|
|
20230728,160300,204627650,27300,27300,27300,27300,0
|
|
20230728,160200,204627650,27300,27300,27300,27300,0
|
|
20230728,160100,204627650,27300,27300,27300,27300,0
|
|
20230728,160000,204627650,27300,27300,27300,27300,0
|
|
20230728,155900,204627650,27300,27300,27300,27300,0
|
|
20230728,155800,204627650,27300,27300,27300,27300,0
|
|
20230728,155700,204627650,27300,27300,27300,27300,0
|
|
20230728,155600,204627650,27300,27300,27300,27300,0
|
|
20230728,155500,204627650,27300,27300,27300,27300,0
|
|
20230728,155400,204627650,27300,27300,27300,27300,0
|
|
20230728,155300,204627650,27300,27300,27300,27300,0
|
|
20230728,155200,204627650,27300,27300,27300,27300,0
|
|
20230728,155100,204627650,27300,27300,27300,27300,0
|
|
20230728,155000,204627650,27300,27300,27300,27300,0
|
|
20230728,154900,204627650,27300,27300,27300,27300,5
|
|
20230728,154800,204627650,27300,27300,27300,27300,0
|
|
20230728,154700,204627650,27300,27300,27300,27300,0
|
|
20230728,154600,204627650,27300,27300,27300,27300,0
|
|
20230728,154500,204627650,27300,27300,27300,27300,0
|
|
20230728,154400,204627650,27300,27300,27300,27300,0
|
|
20230728,154300,204627650,27300,27300,27300,27300,0
|
|
20230728,154200,204627650,27300,27300,27300,27300,0
|
|
20230728,154100,204627650,27300,27300,27300,27300,0
|
|
20230728,154000,204627650,27300,27300,27300,27300,0
|
|
20230728,153900,204627650,27300,27300,27300,27300,0
|
|
20230728,153800,204627650,27300,27300,27300,27300,0
|
|
20230728,153700,204627650,27300,27300,27300,27300,0
|
|
20230728,153600,204627650,27300,27300,27300,27300,0
|
|
20230728,153500,204627650,27300,27300,27300,27300,0
|
|
20230728,153400,204627650,27300,27300,27300,27300,0
|
|
20230728,153300,204627650,27300,27300,27300,27300,0
|
|
20230728,153200,204627650,27300,27300,27300,27300,0
|
|
20230728,153100,204627650,27300,27300,27300,27300,0
|
|
20230728,153000,204627650,27300,27300,27300,27300,5
|
|
20230728,152900,204491150,27300,27300,27300,27300,0
|
|
20230728,152800,204491150,27300,27300,27300,27300,0
|
|
20230728,152700,204491150,27300,27300,27300,27300,0
|
|
20230728,152600,204491150,27300,27300,27300,27300,0
|
|
20230728,152500,204491150,27300,27300,27300,27300,0
|
|
20230728,152400,204491150,27300,27300,27300,27300,0
|
|
20230728,152300,204491150,27300,27300,27300,27300,0
|
|
20230728,152200,204491150,27300,27300,27300,27300,0
|
|
20230728,152100,204491150,27300,27300,27300,27300,0
|
|
20230728,152000,204491150,27300,27300,27300,27300,0
|
|
20230728,151900,204491150,27300,27300,27300,27300,0
|
|
20230728,151800,204491150,27300,27300,27300,27300,1
|
|
20230728,151700,204463850,27100,27100,27100,27100,100
|
|
20230728,151600,201753850,27300,27300,27300,27300,0
|
|
20230728,151500,201753850,27300,27300,27300,27300,1
|
|
20230728,151400,201726550,27350,27350,27350,27350,0
|
|
20230728,151300,201726550,27350,27350,27350,27350,0
|
|
20230728,151200,201726550,27350,27350,27350,27350,0
|
|
20230728,151100,201726550,27350,27350,27350,27350,0
|
|
20230728,151000,201726550,27350,27350,27350,27350,0
|
|
20230728,150900,201726550,27350,27250,27350,27100,8
|
|
20230728,150800,201508600,27300,27250,27300,27250,11
|
|
20230728,150700,201208800,27350,27350,27350,27350,0
|
|
20230728,150600,201208800,27350,27300,27350,27300,17
|
|
20230728,150500,200744650,27350,27350,27350,27350,0
|
|
20230728,150400,200744650,27350,27350,27350,27350,0
|
|
20230728,150300,200744650,27350,27350,27350,27350,0
|
|
20230728,150200,200744650,27350,27350,27350,27350,0
|
|
20230728,150100,200744650,27350,27350,27350,27350,4
|
|
20230728,150000,200635250,27350,27350,27350,27350,0
|
|
20230728,145900,200635250,27350,27350,27350,27350,1
|
|
20230728,145800,200607900,27300,27300,27300,27300,161
|
|
20230728,145700,196212600,27300,27300,27300,27300,0
|
|
20230728,145600,196212600,27300,27300,27300,27300,0
|
|
20230728,145500,196212600,27300,27300,27300,27300,0
|
|
20230728,145400,196212600,27300,27300,27300,27300,0
|
|
20230728,145300,196212600,27300,27250,27300,27250,22
|
|
20230728,145200,195613000,27250,27200,27250,27200,78
|
|
20230728,145100,193489450,27200,27200,27200,27200,0
|
|
20230728,145000,193489450,27200,27200,27200,27200,0
|
|
20230728,144900,193489450,27200,27200,27200,27200,0
|
|
20230728,144800,193489450,27200,27200,27200,27200,0
|
|
20230728,144700,193489450,27200,27200,27200,27200,0
|
|
20230728,144600,193489450,27200,27200,27200,27200,0
|
|
20230728,144500,193489450,27200,27200,27200,27200,0
|
|
20230728,144400,193489450,27200,27200,27200,27200,18
|
|
20230728,144300,192999850,27200,27200,27200,27200,10
|
|
20230728,144200,192727850,27200,27200,27200,27200,0
|
|
20230728,144100,192727850,27200,27200,27200,27200,1
|
|
20230728,144000,192700650,27200,27200,27200,27200,0
|
|
20230728,143900,192700650,27200,27150,27200,27150,9
|
|
20230728,143800,192456250,27150,27150,27150,27150,0
|
|
20230728,143700,192456250,27150,27100,27150,27100,272
|
|
20230728,143600,185085000,27100,27100,27100,27100,0
|
|
20230728,143500,185085000,27100,27100,27100,27100,0
|
|
20230728,143400,185085000,27100,27100,27100,27100,0
|
|
20230728,143300,185085000,27100,27100,27100,27100,0
|
|
20230728,143200,185085000,27100,27100,27100,27100,0
|
|
20230728,143100,185085000,27100,27100,27100,27100,0
|
|
20230728,143000,185085000,27100,27100,27100,27100,0
|
|
20230728,142900,185085000,27100,27100,27100,27100,0
|
|
20230728,142800,185085000,27100,27100,27100,27100,0
|
|
20230728,142700,185085000,27100,27100,27100,27100,0
|
|
20230728,142600,185085000,27100,27100,27100,27100,0
|
|
20230728,142500,185085000,27100,27100,27100,27100,0
|
|
20230728,142400,185085000,27100,27100,27100,27100,0
|
|
20230728,142300,185085000,27100,27100,27100,27100,0
|
|
20230728,142200,185085000,27100,27100,27100,27100,0
|
|
20230728,142100,185085000,27100,27100,27100,27100,1
|
|
20230728,142000,185057900,27050,27100,27100,27050,6
|
|
20230728,141900,184895550,27100,27100,27100,27100,90
|
|
20230728,141800,182456550,27100,27100,27100,27100,0
|
|
20230728,141700,182456550,27100,27100,27100,27100,1
|
|
20230728,141600,182429450,27000,27000,27000,27000,100
|
|
20230728,141500,179729450,27100,27100,27100,27050,4
|
|
20230728,141400,179621150,27050,27050,27050,27050,98
|
|
20230728,141300,176970250,27050,27050,27050,27050,1
|
|
20230728,141200,176943200,27000,27000,27000,27000,118
|
|
20230728,141100,173757200,27000,27000,27000,26950,10
|
|
20230728,141000,173487600,27000,27000,27000,27000,1
|
|
20230728,140900,173460600,27050,27050,27050,27050,0
|
|
20230728,140800,173460600,27050,27050,27050,27050,0
|
|
20230728,140700,173460600,27050,27050,27050,27050,1
|
|
20230728,140600,173433550,27000,27000,27000,27000,0
|
|
20230728,140500,173433550,27000,27000,27000,27000,144
|
|
20230728,140400,169545550,27100,27100,27100,27100,0
|
|
20230728,140300,169545550,27100,27100,27100,27100,0
|
|
20230728,140200,169545550,27100,27100,27100,27100,0
|
|
20230728,140100,169545550,27100,27100,27100,27100,0
|
|
20230728,140000,169545550,27100,27100,27100,27100,0
|
|
20230728,135900,169545550,27100,27100,27100,27100,0
|
|
20230728,135800,169545550,27100,27100,27100,27100,0
|
|
20230728,135700,169545550,27100,27100,27100,27100,0
|
|
20230728,135600,169545550,27100,27100,27100,27100,0
|
|
20230728,135500,169545550,27100,27100,27100,27100,0
|
|
20230728,135400,169545550,27100,27100,27100,27100,0
|
|
20230728,135300,169545550,27100,27100,27100,27100,0
|
|
20230728,135200,169545550,27100,27100,27100,27100,0
|
|
20230728,135100,169545550,27100,27100,27100,27100,0
|
|
20230728,135000,169545550,27100,27050,27100,27050,2
|
|
20230728,134900,169491400,27100,27100,27100,27100,20
|
|
20230728,134800,168949400,27100,27100,27100,27100,0
|
|
20230728,134700,168949400,27100,27100,27100,27100,1
|
|
20230728,134600,168922300,27000,27000,27000,27000,0
|
|
20230728,134500,168922300,27000,27000,27000,27000,0
|
|
20230728,134400,168922300,27000,27000,27000,27000,0
|
|
20230728,134300,168922300,27000,27000,27000,27000,0
|
|
20230728,134200,168922300,27000,27000,27000,27000,0
|
|
20230728,134100,168922300,27000,27000,27000,27000,110
|
|
20230728,134000,165952300,27100,27100,27100,27100,0
|
|
20230728,133900,165952300,27100,27100,27100,27100,0
|
|
20230728,133800,165952300,27100,27100,27100,27100,0
|
|
20230728,133700,165952300,27100,27100,27100,27100,0
|
|
20230728,133600,165952300,27100,27100,27100,27100,0
|
|
20230728,133500,165952300,27100,27100,27100,27100,0
|
|
20230728,133400,165952300,27100,27100,27100,27100,0
|
|
20230728,133300,165952300,27100,27100,27100,27100,0
|
|
20230728,133200,165952300,27100,27100,27100,27100,0
|
|
20230728,133100,165952300,27100,27100,27100,27100,0
|
|
20230728,133000,165952300,27100,27100,27100,27100,10
|
|
20230728,132900,165681300,27100,27100,27100,27100,10
|
|
20230728,132800,165410300,27100,27100,27100,27100,0
|
|
20230728,132700,165410300,27100,27100,27100,27100,0
|
|
20230728,132600,165410300,27100,27100,27100,27100,0
|
|
20230728,132500,165410300,27100,27100,27100,27100,5
|
|
20230728,132400,165274800,27100,27100,27100,27100,0
|
|
20230728,132300,165274800,27100,27100,27100,27100,0
|
|
20230728,132200,165274800,27100,27100,27100,27100,0
|
|
20230728,132100,165274800,27100,27100,27100,27100,1
|
|
20230728,132000,165247700,27050,27100,27100,27050,173
|
|
20230728,131900,160568000,27050,27050,27050,27050,0
|
|
20230728,131800,160568000,27050,27050,27050,27050,23
|
|
20230728,131700,159945850,27050,27050,27050,27050,0
|
|
20230728,131600,159945850,27050,27050,27050,27050,0
|
|
20230728,131500,159945850,27050,27050,27050,27050,0
|
|
20230728,131400,159945850,27050,27050,27050,27050,0
|
|
20230728,131300,159945850,27050,27050,27050,27050,0
|
|
20230728,131200,159945850,27050,27050,27050,27050,0
|
|
20230728,131100,159945850,27050,27050,27050,27050,0
|
|
20230728,131000,159945850,27050,27050,27050,27050,0
|
|
20230728,130900,159945850,27050,27050,27050,27050,0
|
|
20230728,130800,159945850,27050,27050,27050,27050,0
|
|
20230728,130700,159945850,27050,27050,27050,27050,0
|
|
20230728,130600,159945850,27050,27050,27050,27050,0
|
|
20230728,130500,159945850,27050,27050,27050,27050,0
|
|
20230728,130400,159945850,27050,27050,27050,27050,0
|
|
20230728,130300,159945850,27050,27050,27050,27050,0
|
|
20230728,130200,159945850,27050,27050,27050,27050,0
|
|
20230728,130100,159945850,27050,27050,27050,27050,1
|
|
20230728,130000,159918800,27050,27050,27050,27050,0
|
|
20230728,125900,159918800,27050,27050,27050,27050,0
|
|
20230728,125800,159918800,27050,27050,27050,27050,0
|
|
20230728,125700,159918800,27050,27050,27050,27050,1
|
|
20230728,125600,159891750,27050,27050,27050,27050,1
|
|
20230728,125500,159864700,26950,26950,26950,26950,90
|
|
20230728,125400,157439200,27100,27100,27100,27100,0
|
|
20230728,125300,157439200,27100,27100,27100,27100,0
|
|
20230728,125200,157439200,27100,27100,27100,27100,0
|
|
20230728,125100,157439200,27100,27100,27100,27100,0
|
|
20230728,125000,157439200,27100,27100,27100,27100,0
|
|
20230728,124900,157439200,27100,27100,27100,27100,0
|
|
20230728,124800,157439200,27100,27100,27100,27100,0
|
|
20230728,124700,157439200,27100,27100,27100,27100,0
|
|
20230728,124600,157439200,27100,27100,27100,27100,0
|
|
20230728,124500,157439200,27100,27100,27100,27100,0
|
|
20230728,124400,157439200,27100,27100,27100,27100,0
|
|
20230728,124300,157439200,27100,27100,27100,27100,2
|
|
20230728,124200,157385000,27100,27100,27100,27100,0
|
|
20230728,124100,157385000,27100,27100,27100,27100,0
|
|
20230728,124000,157385000,27100,27100,27100,27100,10
|
|
20230728,123900,157114000,27100,27050,27100,27050,19
|
|
20230728,123800,156600000,27050,27050,27050,27050,0
|
|
20230728,123700,156600000,27050,27050,27050,27050,1
|
|
20230728,123600,156572950,27000,27000,27000,27000,113
|
|
20230728,123500,153521950,27000,27000,27000,27000,0
|
|
20230728,123400,153521950,27000,27000,27000,27000,0
|
|
20230728,123300,153521950,27000,27000,27000,27000,0
|
|
20230728,123200,153521950,27000,27000,27000,27000,0
|
|
20230728,123100,153521950,27000,27000,27000,27000,0
|
|
20230728,123000,153521950,27000,27000,27000,27000,0
|
|
20230728,122900,153521950,27000,27000,27000,27000,0
|
|
20230728,122800,153521950,27000,27000,27000,27000,0
|
|
20230728,122700,153521950,27000,26950,27000,26950,85
|
|
20230728,122600,151231100,26950,26950,26950,26950,0
|
|
20230728,122500,151231100,26950,26950,26950,26950,0
|
|
20230728,122400,151231100,26950,26900,26950,26900,55
|
|
20230728,122300,149751550,26900,26900,26900,26900,2
|
|
20230728,122200,149697750,26900,26900,26900,26900,3
|
|
20230728,122100,149617050,26900,26900,26900,26900,2
|
|
20230728,122000,149563250,26900,26900,26900,26900,0
|
|
20230728,121900,149563250,26900,26850,26900,26850,121
|
|
20230728,121800,146311050,26850,26850,26850,26850,0
|
|
20230728,121700,146311050,26850,26850,26850,26850,0
|
|
20230728,121600,146311050,26850,26850,26850,26850,1
|
|
20230728,121500,146284200,26700,26700,26700,26700,0
|
|
20230728,121400,146284200,26700,26700,26700,26700,0
|
|
20230728,121300,146284200,26700,26700,26700,26700,0
|
|
20230728,121200,146284200,26700,26700,26700,26700,0
|
|
20230728,121100,146284200,26700,26700,26700,26700,1
|
|
20230728,121000,146257500,26900,26900,26900,26900,0
|
|
20230728,120900,146257500,26900,26900,26900,26900,0
|
|
20230728,120800,146257500,26900,26900,26900,26900,0
|
|
20230728,120700,146257500,26900,26900,26900,26900,0
|
|
20230728,120600,146257500,26900,26900,26900,26900,0
|
|
20230728,120500,146257500,26900,26900,26900,26900,0
|
|
20230728,120400,146257500,26900,26900,26900,26900,0
|
|
20230728,120300,146257500,26900,26900,26900,26900,0
|
|
20230728,120200,146257500,26900,26900,26900,26900,0
|
|
20230728,120100,146257500,26900,26900,26900,26900,2
|
|
20230728,120000,146203700,26900,26900,26900,26900,0
|
|
20230728,115900,146203700,26900,26900,26900,26900,0
|
|
20230728,115800,146203700,26900,26900,26900,26900,0
|
|
20230728,115700,146203700,26900,26900,26900,26900,0
|
|
20230728,115600,146203700,26900,26900,26900,26900,0
|
|
20230728,115500,146203700,26900,26900,26900,26900,0
|
|
20230728,115400,146203700,26900,26900,26900,26900,0
|
|
20230728,115300,146203700,26900,26900,26900,26900,0
|
|
20230728,115200,146203700,26900,26900,26900,26900,1
|
|
20230728,115100,146176800,26900,26900,26900,26900,0
|
|
20230728,115000,146176800,26900,26900,26900,26900,0
|
|
20230728,114900,146176800,26900,26900,26900,26900,0
|
|
20230728,114800,146176800,26900,26900,26900,26900,0
|
|
20230728,114700,146176800,26900,26900,26900,26900,0
|
|
20230728,114600,146176800,26900,26900,26900,26900,84
|
|
20230728,114500,143917200,26900,26900,26900,26900,0
|
|
20230728,114400,143917200,26900,26900,26900,26900,0
|
|
20230728,114300,143917200,26900,26900,26900,26900,0
|
|
20230728,114200,143917200,26900,26900,26900,26900,0
|
|
20230728,114100,143917200,26900,26900,26900,26900,0
|
|
20230728,114000,143917200,26900,26900,26900,26900,0
|
|
20230728,113900,143917200,26900,26900,26900,26900,0
|
|
20230728,113800,143917200,26900,26900,26900,26900,0
|
|
20230728,113700,143917200,26900,26900,26900,26900,1
|
|
20230728,113600,143890300,26900,26900,26900,26900,3
|
|
20230728,113500,143809600,26900,26900,26900,26900,1
|
|
20230728,113400,143782700,26700,26700,26700,26700,10
|
|
20230728,113300,143515700,26900,26900,26900,26900,1
|
|
20230728,113200,143488800,26900,26900,26900,26900,0
|
|
20230728,113100,143488800,26900,26900,26900,26900,3
|
|
20230728,113000,143408100,26900,26900,26900,26900,0
|
|
20230728,112900,143408100,26900,26900,26900,26900,0
|
|
20230728,112800,143408100,26900,26900,26900,26900,0
|
|
20230728,112700,143408100,26900,26900,26900,26900,0
|
|
20230728,112600,143408100,26900,26900,26900,26900,0
|
|
20230728,112500,143408100,26900,26950,26950,26900,2
|
|
20230728,112400,143354250,26950,26950,26950,26950,1
|
|
20230728,112300,143327300,26650,26800,26800,26650,820
|
|
20230728,112200,121471550,26950,26950,26950,26950,0
|
|
20230728,112100,121471550,26950,26950,26950,26950,0
|
|
20230728,112000,121471550,26950,26950,26950,26950,0
|
|
20230728,111900,121471550,26950,26950,26950,26950,0
|
|
20230728,111800,121471550,26950,26950,26950,26950,10
|
|
20230728,111700,121202050,26950,26950,26950,26950,0
|
|
20230728,111600,121202050,26950,26950,26950,26950,0
|
|
20230728,111500,121202050,26950,26950,26950,26950,0
|
|
20230728,111400,121202050,26950,26950,26950,26950,0
|
|
20230728,111300,121202050,26950,26950,26950,26950,1
|
|
20230728,111200,121175100,26750,26750,26750,26750,1
|
|
20230728,111100,121148350,26950,26950,26950,26950,0
|
|
20230728,111000,121148350,26950,26950,26950,26950,0
|
|
20230728,110900,121148350,26950,26950,26950,26950,0
|
|
20230728,110800,121148350,26950,26950,26950,26950,0
|
|
20230728,110700,121148350,26950,26950,26950,26950,0
|
|
20230728,110600,121148350,26950,26950,26950,26950,1
|
|
20230728,110500,121121400,26950,26950,26950,26950,0
|
|
20230728,110400,121121400,26950,26950,26950,26950,11
|
|
20230728,110300,120824950,26950,26950,26950,26950,0
|
|
20230728,110200,120824950,26950,26950,26950,26950,0
|
|
20230728,110100,120824950,26950,26950,26950,26950,1
|
|
20230728,110000,120798000,26950,26950,26950,26850,13
|
|
20230728,105900,120448650,26950,26950,26950,26950,10
|
|
20230728,105800,120179150,26950,26950,26950,26950,52
|
|
20230728,105700,118777750,26950,26950,26950,26950,0
|
|
20230728,105600,118777750,26950,26950,26950,26950,0
|
|
20230728,105500,118777750,26950,26950,26950,26950,0
|
|
20230728,105400,118777750,26950,26950,26950,26950,0
|
|
20230728,105300,118777750,26950,26950,26950,26950,0
|
|
20230728,105200,118777750,26950,26950,26950,26950,0
|
|
20230728,105100,118777750,26950,26950,26950,26950,1
|
|
20230728,105000,118750800,26950,26950,26950,26950,0
|
|
20230728,104900,118750800,26950,26950,26950,26950,0
|
|
20230728,104800,118750800,26950,26900,26950,26900,4
|
|
20230728,104700,118643100,26900,26900,26900,26900,0
|
|
20230728,104600,118643100,26900,26850,26900,26850,9
|
|
20230728,104500,118401400,26850,26850,26850,26850,0
|
|
20230728,104400,118401400,26850,26850,26850,26850,1
|
|
20230728,104300,118374550,26850,26850,26850,26850,1
|
|
20230728,104200,118347700,26950,26650,26950,26650,337
|
|
20230728,104100,109348700,26650,26600,26650,26600,9
|
|
20230728,104000,109109250,26600,26550,26650,26550,3
|
|
20230728,103900,109029450,26600,26650,26650,26550,9
|
|
20230728,103800,108790050,26350,26650,26700,26350,134
|
|
20230728,103700,105253600,26650,26650,26650,26650,0
|
|
20230728,103600,105253600,26650,26650,26650,26650,1
|
|
20230728,103500,105226950,26650,26650,26650,26650,0
|
|
20230728,103400,105226950,26650,26650,26650,26650,0
|
|
20230728,103300,105226950,26650,26600,26650,26600,2
|
|
20230728,103200,105173700,26650,26550,26650,26550,37
|
|
20230728,103100,104191250,26550,26550,26550,26550,0
|
|
20230728,103000,104191250,26550,26550,26550,26550,0
|
|
20230728,102900,104191250,26550,26550,26550,26550,5
|
|
20230728,102800,104058500,26550,26550,26550,26550,0
|
|
20230728,102700,104058500,26550,26550,26550,26550,0
|
|
20230728,102600,104058500,26550,26550,26550,26550,1
|
|
20230728,102500,104031950,26350,26350,26350,26350,100
|
|
20230728,102400,101396950,26350,26350,26350,26350,0
|
|
20230728,102300,101396950,26350,26350,26350,26350,0
|
|
20230728,102200,101396950,26350,26450,26450,26350,770
|
|
20230728,102100,81092400,26650,26650,26650,26650,0
|
|
20230728,102000,81092400,26650,26650,26650,26650,0
|
|
20230728,101900,81092400,26650,26650,26650,26650,0
|
|
20230728,101800,81092400,26650,26650,26650,26650,0
|
|
20230728,101700,81092400,26650,26650,26650,26650,0
|
|
20230728,101600,81092400,26650,26650,26650,26650,0
|
|
20230728,101500,81092400,26650,26650,26650,26650,0
|
|
20230728,101400,81092400,26650,26650,26650,26650,0
|
|
20230728,101300,81092400,26650,26550,26650,26550,80
|
|
20230728,101200,78964900,26550,26500,26550,26500,213
|
|
20230728,101100,73316850,26350,26350,26350,26350,0
|
|
20230728,101000,73316850,26350,26450,26450,26350,82
|
|
20230728,100900,71154100,26550,26550,26550,26550,0
|
|
20230728,100800,71154100,26550,26550,26550,26550,23
|
|
20230728,100700,70543450,26550,26550,26550,26550,0
|
|
20230728,100600,70543450,26550,26550,26550,26550,0
|
|
20230728,100500,70543450,26550,26450,26550,26450,74
|
|
20230728,100400,68582900,26400,26400,26400,26400,0
|
|
20230728,100300,68582900,26400,26400,26400,26400,33
|
|
20230728,100200,67711700,26400,26400,26400,26400,1
|
|
20230728,100100,67685300,26350,26350,26350,26350,372
|
|
20230728,100000,57883100,26350,26350,26350,26350,192
|
|
20230728,095900,52823900,26350,26350,26350,26350,0
|
|
20230728,095800,52823900,26350,26350,26350,26350,10
|
|
20230728,095700,52560400,26350,26350,26350,26350,5
|
|
20230728,095600,52428650,26350,26350,26350,26350,0
|
|
20230728,095500,52428650,26350,26350,26350,26350,1
|
|
20230728,095400,52402300,26200,26200,26200,26200,0
|
|
20230728,095300,52402300,26200,26200,26200,26200,275
|
|
20230728,095200,45197300,26350,26400,26400,26350,35
|
|
20230728,095100,44274300,26450,26450,26450,26450,76
|
|
20230728,095000,42264100,26550,26550,26550,26550,0
|
|
20230728,094900,42264100,26550,26550,26550,26550,0
|
|
20230728,094800,42264100,26550,26550,26550,26550,0
|
|
20230728,094700,42264100,26550,26550,26550,26550,0
|
|
20230728,094600,42264100,26550,26550,26550,26550,0
|
|
20230728,094500,42264100,26550,26550,26550,26550,0
|
|
20230728,094400,42264100,26550,26550,26550,26550,0
|
|
20230728,094300,42264100,26550,26550,26550,26550,0
|
|
20230728,094200,42264100,26550,26550,26550,26550,0
|
|
20230728,094100,42264100,26550,26550,26550,26550,0
|
|
20230728,094000,42264100,26550,26550,26550,26550,0
|
|
20230728,093900,42264100,26550,26550,26550,26550,0
|
|
20230728,093800,42264100,26550,26550,26550,26550,0
|
|
20230728,093700,42264100,26550,26550,26550,26550,1
|
|
20230728,093600,42237550,26550,26550,26550,26550,1
|
|
20230728,093500,42211000,26600,26600,26600,26600,0
|
|
20230728,093400,42211000,26600,26600,26600,26600,0
|
|
20230728,093300,42211000,26600,26600,26600,26600,0
|
|
20230728,093200,42211000,26600,26600,26600,26600,0
|
|
20230728,093100,42211000,26600,26600,26600,26600,0
|
|
20230728,093000,42211000,26600,26600,26600,26400,8
|
|
20230728,092900,41999200,26600,26600,26600,26600,0
|
|
20230728,092800,41999200,26600,26600,26600,26600,0
|
|
20230728,092700,41999200,26600,26600,26600,26600,0
|
|
20230728,092600,41999200,26600,26600,26600,26600,0
|
|
20230728,092500,41999200,26600,26600,26600,26600,0
|
|
20230728,092400,41999200,26600,26500,26600,26150,191
|
|
20230728,092300,36988450,26700,26700,26700,26700,0
|
|
20230728,092200,36988450,26700,26700,26700,26700,23
|
|
20230728,092100,36374350,26700,26700,26700,26700,0
|
|
20230728,092000,36374350,26700,26700,26700,26700,6
|
|
20230728,091900,36214150,26700,26700,26700,26700,0
|
|
20230728,091800,36214150,26700,26700,26700,26700,1
|
|
20230728,091700,36187450,26700,26700,26700,26700,0
|
|
20230728,091600,36187450,26700,26700,26700,26700,0
|
|
20230728,091500,36187450,26700,26700,26700,26700,0
|
|
20230728,091400,36187450,26700,26700,26700,26700,1
|
|
20230728,091300,36160750,26700,26700,26700,26400,103
|
|
20230728,091200,33440500,26700,26450,26700,26450,9
|
|
20230728,091100,33201600,26650,26650,26650,26650,91
|
|
20230728,091000,30776450,26650,26650,26650,26650,0
|
|
20230728,090900,30776450,26650,26650,26650,26650,1
|
|
20230728,090800,30749800,26650,26650,26650,26650,1
|
|
20230728,090700,30723150,26650,26650,26650,26650,0
|
|
20230728,090600,30723150,26650,26650,26650,26150,702
|
|
20230728,090500,12363600,26650,26650,26650,26650,0
|
|
20230728,090400,12363600,26650,26950,26950,26150,252
|
|
20230728,090300,5711950,26950,27050,27050,26950,2
|
|
20230728,090200,5657950,26500,27150,27150,26500,151
|
|
20230728,090100,1655200,27150,27150,27150,27150,5
|
|
20230728,090000,1519450,27200,26950,27200,26950,56
|