573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,183000,449898900,68900,68900,68900,68900,163
|
|
20230727,182900,449898900,68900,68900,68900,68900,0
|
|
20230727,182800,449898900,68900,68900,68900,68900,0
|
|
20230727,182700,449898900,68900,68900,68900,68900,0
|
|
20230727,182600,449898900,68900,68900,68900,68900,0
|
|
20230727,182500,449898900,68900,68900,68900,68900,0
|
|
20230727,182400,449898900,68900,68900,68900,68900,0
|
|
20230727,182300,449898900,68900,68900,68900,68900,0
|
|
20230727,182200,449898900,68900,68900,68900,68900,0
|
|
20230727,182100,449898900,68900,68900,68900,68900,0
|
|
20230727,182000,449898900,68900,68900,68900,68900,0
|
|
20230727,181900,449898900,68900,68900,68900,68900,0
|
|
20230727,181800,449898900,68900,68900,68900,68900,0
|
|
20230727,181700,449898900,68900,68900,68900,68900,0
|
|
20230727,181600,449898900,68900,68900,68900,68900,0
|
|
20230727,181500,449898900,68900,68900,68900,68900,0
|
|
20230727,181400,449898900,68900,68900,68900,68900,0
|
|
20230727,181300,449898900,68900,68900,68900,68900,0
|
|
20230727,181200,449898900,68900,68900,68900,68900,0
|
|
20230727,181100,449898900,68900,68900,68900,68900,0
|
|
20230727,181000,449898900,68900,68900,68900,68900,0
|
|
20230727,180900,449898900,68900,68900,68900,68900,0
|
|
20230727,180800,449898900,68900,68900,68900,68900,0
|
|
20230727,180700,449898900,68900,68900,68900,68900,0
|
|
20230727,180600,449898900,68900,68900,68900,68900,0
|
|
20230727,180500,449898900,68900,68900,68900,68900,0
|
|
20230727,180400,449898900,68900,68900,68900,68900,0
|
|
20230727,180300,449898900,68900,68900,68900,68900,0
|
|
20230727,180200,449898900,68900,68900,68900,68900,0
|
|
20230727,180100,449898900,68900,68900,68900,68900,0
|
|
20230727,180000,449898900,68900,68900,68900,68900,163
|
|
20230727,175900,449898900,68900,68900,68900,68900,0
|
|
20230727,175800,449898900,68900,68900,68900,68900,0
|
|
20230727,175700,449898900,68900,68900,68900,68900,0
|
|
20230727,175600,449898900,68900,68900,68900,68900,0
|
|
20230727,175500,449898900,68900,68900,68900,68900,0
|
|
20230727,175400,449898900,68900,68900,68900,68900,0
|
|
20230727,175300,449898900,68900,68900,68900,68900,0
|
|
20230727,175200,449898900,68900,68900,68900,68900,0
|
|
20230727,175100,449898900,68900,68900,68900,68900,0
|
|
20230727,175000,449898900,68900,68900,68900,68900,0
|
|
20230727,174900,449898900,68900,68900,68900,68900,0
|
|
20230727,174800,449898900,68900,68900,68900,68900,0
|
|
20230727,174700,449898900,68900,68900,68900,68900,0
|
|
20230727,174600,449898900,68900,68900,68900,68900,0
|
|
20230727,174500,449898900,68900,68900,68900,68900,0
|
|
20230727,174400,449898900,68900,68900,68900,68900,0
|
|
20230727,174300,449898900,68900,68900,68900,68900,0
|
|
20230727,174200,449898900,68900,68900,68900,68900,0
|
|
20230727,174100,449898900,68900,68900,68900,68900,0
|
|
20230727,174000,449898900,68900,68900,68900,68900,0
|
|
20230727,173900,449898900,68900,68900,68900,68900,0
|
|
20230727,173800,449898900,68900,68900,68900,68900,0
|
|
20230727,173700,449898900,68900,68900,68900,68900,0
|
|
20230727,173600,449898900,68900,68900,68900,68900,0
|
|
20230727,173500,449898900,68900,68900,68900,68900,0
|
|
20230727,173400,449898900,68900,68900,68900,68900,0
|
|
20230727,173300,449898900,68900,68900,68900,68900,0
|
|
20230727,173200,449898900,68900,68900,68900,68900,0
|
|
20230727,173100,449898900,68900,68900,68900,68900,0
|
|
20230727,173000,449898900,68900,68900,68900,68900,163
|
|
20230727,172900,449898900,68900,68900,68900,68900,0
|
|
20230727,172800,449898900,68900,68900,68900,68900,0
|
|
20230727,172700,449898900,68900,68900,68900,68900,0
|
|
20230727,172600,449898900,68900,68900,68900,68900,0
|
|
20230727,172500,449898900,68900,68900,68900,68900,0
|
|
20230727,172400,449898900,68900,68900,68900,68900,0
|
|
20230727,172300,449898900,68900,68900,68900,68900,0
|
|
20230727,172200,449898900,68900,68900,68900,68900,0
|
|
20230727,172100,449898900,68900,68900,68900,68900,0
|
|
20230727,172000,449898900,68900,68900,68900,68900,0
|
|
20230727,171900,449898900,68900,68900,68900,68900,0
|
|
20230727,171800,449898900,68900,68900,68900,68900,0
|
|
20230727,171700,449898900,68900,68900,68900,68900,0
|
|
20230727,171600,449898900,68900,68900,68900,68900,0
|
|
20230727,171500,449898900,68900,68900,68900,68900,0
|
|
20230727,171400,449898900,68900,68900,68900,68900,0
|
|
20230727,171300,449898900,68900,68900,68900,68900,0
|
|
20230727,171200,449898900,68900,68900,68900,68900,0
|
|
20230727,171100,449898900,68900,68900,68900,68900,0
|
|
20230727,171000,449898900,68900,68900,68900,68900,0
|
|
20230727,170900,449898900,68900,68900,68900,68900,0
|
|
20230727,170800,449898900,68900,68900,68900,68900,0
|
|
20230727,170700,449898900,68900,68900,68900,68900,0
|
|
20230727,170600,449898900,68900,68900,68900,68900,0
|
|
20230727,170500,449898900,68900,68900,68900,68900,0
|
|
20230727,170400,449898900,68900,68900,68900,68900,0
|
|
20230727,170300,449898900,68900,68900,68900,68900,0
|
|
20230727,170200,449898900,68900,68900,68900,68900,0
|
|
20230727,170100,449898900,68900,68900,68900,68900,0
|
|
20230727,170000,449898900,68900,68900,68900,68900,163
|
|
20230727,165900,449898900,68900,68900,68900,68900,0
|
|
20230727,165800,449898900,68900,68900,68900,68900,0
|
|
20230727,165700,449898900,68900,68900,68900,68900,0
|
|
20230727,165600,449898900,68900,68900,68900,68900,0
|
|
20230727,165500,449898900,68900,68900,68900,68900,0
|
|
20230727,165400,449898900,68900,68900,68900,68900,0
|
|
20230727,165300,449898900,68900,68900,68900,68900,0
|
|
20230727,165200,449898900,68900,68900,68900,68900,0
|
|
20230727,165100,449898900,68900,68900,68900,68900,0
|
|
20230727,165000,449898900,68900,68900,68900,68900,0
|
|
20230727,164900,449898900,68900,68900,68900,68900,0
|
|
20230727,164800,449898900,68900,68900,68900,68900,0
|
|
20230727,164700,449898900,68900,68900,68900,68900,0
|
|
20230727,164600,449898900,68900,68900,68900,68900,0
|
|
20230727,164500,449898900,68900,68900,68900,68900,0
|
|
20230727,164400,449898900,68900,68900,68900,68900,0
|
|
20230727,164300,449898900,68900,68900,68900,68900,0
|
|
20230727,164200,449898900,68900,68900,68900,68900,0
|
|
20230727,164100,449898900,68900,68900,68900,68900,0
|
|
20230727,164000,449898900,68900,68900,68900,68900,0
|
|
20230727,163900,449898900,68900,68900,68900,68900,0
|
|
20230727,163800,449898900,68900,68900,68900,68900,0
|
|
20230727,163700,449898900,68900,68900,68900,68900,0
|
|
20230727,163600,449898900,68900,68900,68900,68900,0
|
|
20230727,163500,449898900,68900,68900,68900,68900,0
|
|
20230727,163400,449898900,68900,68900,68900,68900,0
|
|
20230727,163300,449898900,68900,68900,68900,68900,0
|
|
20230727,163200,449898900,68900,68900,68900,68900,0
|
|
20230727,163100,449898900,68900,68900,68900,68900,0
|
|
20230727,163000,449898900,68900,68900,68900,68900,163
|
|
20230727,162900,449898900,68900,68900,68900,68900,0
|
|
20230727,162800,449898900,68900,68900,68900,68900,0
|
|
20230727,162700,449898900,68900,68900,68900,68900,0
|
|
20230727,162600,449898900,68900,68900,68900,68900,0
|
|
20230727,162500,449898900,68900,68900,68900,68900,0
|
|
20230727,162400,449898900,68900,68900,68900,68900,0
|
|
20230727,162300,449898900,68900,68900,68900,68900,0
|
|
20230727,162200,449898900,68900,68900,68900,68900,0
|
|
20230727,162100,449898900,68900,68900,68900,68900,0
|
|
20230727,162000,449898900,68900,68900,68900,68900,0
|
|
20230727,161900,449898900,68900,68900,68900,68900,0
|
|
20230727,161800,449898900,68900,68900,68900,68900,0
|
|
20230727,161700,449898900,68900,68900,68900,68900,0
|
|
20230727,161600,449898900,68900,68900,68900,68900,0
|
|
20230727,161500,449898900,68900,68900,68900,68900,0
|
|
20230727,161400,449898900,68900,68900,68900,68900,0
|
|
20230727,161300,449898900,68900,68900,68900,68900,0
|
|
20230727,161200,449898900,68900,68900,68900,68900,0
|
|
20230727,161100,449898900,68900,68900,68900,68900,0
|
|
20230727,161000,449898900,68900,68900,68900,68900,0
|
|
20230727,160900,449898900,68900,68900,68900,68900,0
|
|
20230727,160800,449898900,68900,68900,68900,68900,0
|
|
20230727,160700,449898900,68900,68900,68900,68900,0
|
|
20230727,160600,449898900,68900,68900,68900,68900,0
|
|
20230727,160500,449898900,68900,68900,68900,68900,0
|
|
20230727,160400,449898900,68900,68900,68900,68900,0
|
|
20230727,160300,449898900,68900,68900,68900,68900,0
|
|
20230727,160200,449898900,68900,68900,68900,68900,0
|
|
20230727,160100,449898900,68900,68900,68900,68900,0
|
|
20230727,160000,449898900,68900,68900,68900,68900,163
|
|
20230727,155900,449898900,68900,68900,68900,68900,0
|
|
20230727,155800,449898900,68900,68900,68900,68900,0
|
|
20230727,155700,449898900,68900,68900,68900,68900,0
|
|
20230727,155600,449898900,68900,68900,68900,68900,0
|
|
20230727,155500,449898900,68900,68900,68900,68900,0
|
|
20230727,155400,449898900,68900,68900,68900,68900,0
|
|
20230727,155300,449898900,68900,68900,68900,68900,0
|
|
20230727,155200,449898900,68900,68900,68900,68900,0
|
|
20230727,155100,449898900,68900,68900,68900,68900,0
|
|
20230727,155000,449898900,68900,68900,68900,68900,0
|
|
20230727,154900,449898900,68900,68900,68900,68900,0
|
|
20230727,154800,449898900,68900,68900,68900,68900,0
|
|
20230727,154700,449898900,68900,68900,68900,68900,0
|
|
20230727,154600,449898900,68900,68900,68900,68900,0
|
|
20230727,154500,449898900,68900,68900,68900,68900,0
|
|
20230727,154400,449898900,68900,68900,68900,68900,0
|
|
20230727,154300,449898900,68900,68900,68900,68900,0
|
|
20230727,154200,449898900,68900,68900,68900,68900,0
|
|
20230727,154100,449898900,68900,68900,68900,68900,0
|
|
20230727,154000,449898900,68900,68900,68900,68900,0
|
|
20230727,153900,449898900,68900,68900,68900,68900,0
|
|
20230727,153800,449898900,68900,68900,68900,68900,0
|
|
20230727,153700,449898900,68900,68900,68900,68900,0
|
|
20230727,153600,449898900,68900,68900,68900,68900,0
|
|
20230727,153500,449898900,68900,68900,68900,68900,0
|
|
20230727,153400,449898900,68900,68900,68900,68900,0
|
|
20230727,153300,449898900,68900,68900,68900,68900,0
|
|
20230727,153200,449898900,68900,68900,68900,68900,0
|
|
20230727,153100,449898900,68900,68900,68900,68900,0
|
|
20230727,153000,449898900,68900,68900,68900,68900,326
|
|
20230727,152900,438668200,69100,69100,69100,69100,0
|
|
20230727,152800,438668200,69100,69100,69100,69100,0
|
|
20230727,152700,438668200,69100,69100,69100,69100,0
|
|
20230727,152600,438668200,69100,69100,69100,69100,0
|
|
20230727,152500,438668200,69100,69100,69100,69100,0
|
|
20230727,152400,438668200,69100,69100,69100,69100,0
|
|
20230727,152300,438668200,69100,69100,69100,69100,0
|
|
20230727,152200,438668200,69100,69100,69100,69100,0
|
|
20230727,152100,438668200,69100,69100,69100,69100,0
|
|
20230727,152000,438668200,69100,69100,69100,69100,0
|
|
20230727,151900,438668200,69100,69000,69100,69000,3
|
|
20230727,151800,438461100,69000,69000,69000,69000,0
|
|
20230727,151700,438461100,69000,69000,69000,69000,9
|
|
20230727,151600,437840100,69100,69100,69100,69100,5
|
|
20230727,151500,437494600,69100,69100,69100,69100,0
|
|
20230727,151400,437494600,69100,69100,69100,69100,0
|
|
20230727,151300,437494600,69100,69100,69100,69100,0
|
|
20230727,151200,437494600,69100,69100,69100,69100,0
|
|
20230727,151100,437494600,69100,69100,69100,69100,1
|
|
20230727,151000,437425500,69000,69100,69100,69000,11
|
|
20230727,150900,436666400,69100,69100,69100,69100,1
|
|
20230727,150800,436597300,69000,69000,69000,69000,0
|
|
20230727,150700,436597300,69000,69000,69000,69000,48
|
|
20230727,150600,433285300,69000,69000,69000,69000,0
|
|
20230727,150500,433285300,69000,69000,69000,69000,1162
|
|
20230727,150400,353107300,69100,69100,69100,69100,1
|
|
20230727,150300,353038200,69000,69000,69000,69000,0
|
|
20230727,150200,353038200,69000,69000,69000,69000,2
|
|
20230727,150100,352900200,69000,69000,69000,69000,8
|
|
20230727,150000,352348200,69100,69100,69100,69100,2
|
|
20230727,145900,352210000,69100,69100,69100,69100,5
|
|
20230727,145800,351864500,69000,69000,69000,69000,0
|
|
20230727,145700,351864500,69000,69000,69000,69000,0
|
|
20230727,145600,351864500,69000,69000,69000,69000,8
|
|
20230727,145500,351312500,69100,69000,69100,69000,2
|
|
20230727,145400,351174400,69000,69000,69000,69000,0
|
|
20230727,145300,351174400,69000,69000,69000,69000,0
|
|
20230727,145200,351174400,69000,69100,69100,69000,101
|
|
20230727,145100,344195400,69000,69000,69000,69000,101
|
|
20230727,145000,337226400,69100,69100,69100,69100,1
|
|
20230727,144900,337157300,69000,69000,69000,69000,8
|
|
20230727,144800,336605300,69000,69000,69000,69000,0
|
|
20230727,144700,336605300,69000,69000,69000,69000,17
|
|
20230727,144600,335432300,69000,69000,69000,69000,67
|
|
20230727,144500,330809300,69100,69000,69100,69000,761
|
|
20230727,144400,278295000,69100,69100,69100,69100,0
|
|
20230727,144300,278295000,69100,69100,69100,69100,5
|
|
20230727,144200,277949500,69100,69100,69100,69100,0
|
|
20230727,144100,277949500,69100,69100,69100,69100,0
|
|
20230727,144000,277949500,69100,69100,69100,69100,1
|
|
20230727,143900,277880400,69000,69000,69000,69000,0
|
|
20230727,143800,277880400,69000,69000,69000,69000,0
|
|
20230727,143700,277880400,69000,69000,69000,69000,0
|
|
20230727,143600,277880400,69000,69100,69100,69000,13
|
|
20230727,143500,276983300,69000,69000,69000,69000,10
|
|
20230727,143400,276293300,69100,69100,69100,69100,0
|
|
20230727,143300,276293300,69100,69100,69100,69100,0
|
|
20230727,143200,276293300,69100,69100,69100,69100,0
|
|
20230727,143100,276293300,69100,69100,69100,69100,1
|
|
20230727,143000,276224200,69100,69100,69100,69100,0
|
|
20230727,142900,276224200,69100,69100,69100,69100,0
|
|
20230727,142800,276224200,69100,69100,69100,69100,1
|
|
20230727,142700,276155100,69100,69100,69100,69100,0
|
|
20230727,142600,276155100,69100,69100,69100,69100,2
|
|
20230727,142500,276016900,69100,69100,69100,69100,1
|
|
20230727,142400,275947800,69000,69000,69000,69000,10
|
|
20230727,142300,275257800,69100,69100,69100,69100,0
|
|
20230727,142200,275257800,69100,69100,69100,69100,0
|
|
20230727,142100,275257800,69100,69100,69100,69100,1
|
|
20230727,142000,275188700,69100,69100,69100,69100,0
|
|
20230727,141900,275188700,69100,69100,69100,69100,0
|
|
20230727,141800,275188700,69100,69100,69100,69100,0
|
|
20230727,141700,275188700,69100,69100,69100,69100,1
|
|
20230727,141600,275119600,69100,69100,69100,69100,0
|
|
20230727,141500,275119600,69100,69100,69100,69100,0
|
|
20230727,141400,275119600,69100,69100,69100,69100,0
|
|
20230727,141300,275119600,69100,69100,69100,69100,0
|
|
20230727,141200,275119600,69100,69100,69100,69100,1
|
|
20230727,141100,275050500,69100,69100,69100,69100,0
|
|
20230727,141000,275050500,69100,69100,69100,69100,0
|
|
20230727,140900,275050500,69100,69100,69100,69100,0
|
|
20230727,140800,275050500,69100,69100,69100,69100,0
|
|
20230727,140700,275050500,69100,69100,69100,69100,1
|
|
20230727,140600,274981400,69100,69100,69100,69100,0
|
|
20230727,140500,274981400,69100,69100,69100,69100,0
|
|
20230727,140400,274981400,69100,69100,69100,69100,0
|
|
20230727,140300,274981400,69100,69100,69100,69100,0
|
|
20230727,140200,274981400,69100,69000,69100,69000,3
|
|
20230727,140100,274774300,69000,69000,69000,69000,0
|
|
20230727,140000,274774300,69000,69000,69000,69000,0
|
|
20230727,135900,274774300,69000,69000,69000,69000,0
|
|
20230727,135800,274774300,69000,69100,69100,69000,8
|
|
20230727,135700,274222200,69100,69100,69100,69100,0
|
|
20230727,135600,274222200,69100,69100,69100,69100,0
|
|
20230727,135500,274222200,69100,69100,69100,69100,0
|
|
20230727,135400,274222200,69100,69100,69100,69100,4
|
|
20230727,135300,273945800,69100,69100,69100,69100,1
|
|
20230727,135200,273876700,69100,69100,69100,69100,0
|
|
20230727,135100,273876700,69100,69100,69100,69100,0
|
|
20230727,135000,273876700,69100,69100,69100,69100,0
|
|
20230727,134900,273876700,69100,69100,69100,69100,0
|
|
20230727,134800,273876700,69100,69100,69100,69100,1
|
|
20230727,134700,273807600,69100,69100,69100,69100,0
|
|
20230727,134600,273807600,69100,69100,69100,69100,0
|
|
20230727,134500,273807600,69100,69100,69100,69100,0
|
|
20230727,134400,273807600,69100,69100,69100,69100,0
|
|
20230727,134300,273807600,69100,69100,69100,69100,1
|
|
20230727,134200,273738500,69100,69100,69100,69100,0
|
|
20230727,134100,273738500,69100,69100,69100,69100,0
|
|
20230727,134000,273738500,69100,69100,69100,69100,0
|
|
20230727,133900,273738500,69100,69100,69100,69100,0
|
|
20230727,133800,273738500,69100,69100,69100,69100,1
|
|
20230727,133700,273669400,69100,69100,69100,69100,0
|
|
20230727,133600,273669400,69100,69100,69100,69100,0
|
|
20230727,133500,273669400,69100,69100,69100,69100,0
|
|
20230727,133400,273669400,69100,69100,69100,69100,1
|
|
20230727,133300,273600300,69000,69000,69000,69000,10
|
|
20230727,133200,272910300,69100,69100,69100,69100,0
|
|
20230727,133100,272910300,69100,69100,69100,69100,0
|
|
20230727,133000,272910300,69100,69100,69100,69100,0
|
|
20230727,132900,272910300,69100,69100,69100,69100,1
|
|
20230727,132800,272841200,69100,69100,69100,69100,0
|
|
20230727,132700,272841200,69100,69100,69100,69100,0
|
|
20230727,132600,272841200,69100,69100,69100,69100,0
|
|
20230727,132500,272841200,69100,69100,69100,69100,0
|
|
20230727,132400,272841200,69100,69100,69100,69100,1
|
|
20230727,132300,272772100,69000,69000,69000,69000,14
|
|
20230727,132200,271806100,69100,69100,69100,69100,0
|
|
20230727,132100,271806100,69100,69100,69100,69100,0
|
|
20230727,132000,271806100,69100,69100,69100,69100,0
|
|
20230727,131900,271806100,69100,69100,69100,69100,1
|
|
20230727,131800,271737000,69000,69000,69000,69000,0
|
|
20230727,131700,271737000,69000,69000,69000,69000,0
|
|
20230727,131600,271737000,69000,69000,69000,69000,0
|
|
20230727,131500,271737000,69000,69000,69000,69000,0
|
|
20230727,131400,271737000,69000,69000,69000,69000,1
|
|
20230727,131300,271668000,69000,69000,69000,69000,0
|
|
20230727,131200,271668000,69000,69000,69000,69000,0
|
|
20230727,131100,271668000,69000,69000,69000,69000,0
|
|
20230727,131000,271668000,69000,69000,69000,69000,0
|
|
20230727,130900,271668000,69000,69000,69000,69000,0
|
|
20230727,130800,271668000,69000,69000,69000,69000,0
|
|
20230727,130700,271668000,69000,69000,69000,69000,0
|
|
20230727,130600,271668000,69000,69000,69000,69000,0
|
|
20230727,130500,271668000,69000,69000,69000,69000,0
|
|
20230727,130400,271668000,69000,69000,69000,69000,0
|
|
20230727,130300,271668000,69000,69000,69000,69000,163
|
|
20230727,130200,260421000,69100,69100,69100,69100,0
|
|
20230727,130100,260421000,69100,69100,69100,69100,0
|
|
20230727,130000,260421000,69100,69100,69100,69100,0
|
|
20230727,125900,260421000,69100,69100,69100,69100,0
|
|
20230727,125800,260421000,69100,69100,69100,69100,0
|
|
20230727,125700,260421000,69100,69100,69100,69100,0
|
|
20230727,125600,260421000,69100,69100,69100,69100,0
|
|
20230727,125500,260421000,69100,69100,69100,69100,0
|
|
20230727,125400,260421000,69100,69100,69100,69100,154
|
|
20230727,125300,249779600,69000,69000,69000,69000,20
|
|
20230727,125200,248399600,69000,69000,69000,69000,1
|
|
20230727,125100,248330600,69100,69100,69100,69100,0
|
|
20230727,125000,248330600,69100,69100,69100,69100,1
|
|
20230727,124900,248261500,69100,69100,69100,69100,0
|
|
20230727,124800,248261500,69100,69100,69100,69100,0
|
|
20230727,124700,248261500,69100,69100,69100,69100,0
|
|
20230727,124600,248261500,69100,69100,69100,69100,0
|
|
20230727,124500,248261500,69100,69100,69100,69100,0
|
|
20230727,124400,248261500,69100,69100,69100,69100,0
|
|
20230727,124300,248261500,69100,69100,69100,69100,0
|
|
20230727,124200,248261500,69100,69100,69100,69100,0
|
|
20230727,124100,248261500,69100,69100,69100,69100,0
|
|
20230727,124000,248261500,69100,69100,69100,69100,0
|
|
20230727,123900,248261500,69100,69100,69100,69100,10
|
|
20230727,123800,247570500,69000,69000,69000,69000,0
|
|
20230727,123700,247570500,69000,69000,69000,69000,0
|
|
20230727,123600,247570500,69000,69000,69000,69000,0
|
|
20230727,123500,247570500,69000,69000,69000,69000,0
|
|
20230727,123400,247570500,69000,69000,69000,69000,0
|
|
20230727,123300,247570500,69000,69000,69000,69000,0
|
|
20230727,123200,247570500,69000,69000,69000,69000,0
|
|
20230727,123100,247570500,69000,69000,69000,69000,0
|
|
20230727,123000,247570500,69000,69000,69000,69000,0
|
|
20230727,122900,247570500,69000,69000,69000,69000,0
|
|
20230727,122800,247570500,69000,69000,69000,69000,0
|
|
20230727,122700,247570500,69000,69000,69000,69000,5
|
|
20230727,122600,247225500,69000,69000,69000,69000,26
|
|
20230727,122500,245431500,69000,69000,69000,69000,2
|
|
20230727,122400,245293500,69000,69000,69000,69000,0
|
|
20230727,122300,245293500,69000,69000,69000,69000,2
|
|
20230727,122200,245155500,69000,69000,69000,69000,1
|
|
20230727,122100,245086500,69000,69000,69000,69000,1
|
|
20230727,122000,245017500,69000,69000,69000,69000,77
|
|
20230727,121900,239704500,69000,69000,69000,69000,2
|
|
20230727,121800,239566500,69000,69000,69000,69000,0
|
|
20230727,121700,239566500,69000,69000,69000,69000,0
|
|
20230727,121600,239566500,69000,69000,69000,69000,101
|
|
20230727,121500,232597500,69000,69000,69000,69000,0
|
|
20230727,121400,232597500,69000,69000,69000,69000,0
|
|
20230727,121300,232597500,69000,69000,69000,69000,40
|
|
20230727,121200,229837500,69000,69000,69000,69000,28
|
|
20230727,121100,227905500,69000,69000,69000,69000,0
|
|
20230727,121000,227905500,69000,69000,69000,69000,0
|
|
20230727,120900,227905500,69000,69000,69000,69000,0
|
|
20230727,120800,227905500,69000,69000,69000,69000,0
|
|
20230727,120700,227905500,69000,69000,69000,69000,0
|
|
20230727,120600,227905500,69000,69000,69000,69000,0
|
|
20230727,120500,227905500,69000,69000,69000,69000,40
|
|
20230727,120400,225145500,69100,69100,69100,69100,2
|
|
20230727,120300,225007300,69000,69000,69000,69000,0
|
|
20230727,120200,225007300,69000,69100,69100,69000,44
|
|
20230727,120100,221970900,69100,69100,69100,69100,0
|
|
20230727,120000,221970900,69100,69100,69100,69100,1
|
|
20230727,115900,221901800,69100,69100,69100,69100,0
|
|
20230727,115800,221901800,69100,69100,69100,69100,1
|
|
20230727,115700,221832700,69000,69000,69000,69000,0
|
|
20230727,115600,221832700,69000,69000,69000,69000,0
|
|
20230727,115500,221832700,69000,69000,69000,69000,1
|
|
20230727,115400,221763700,69100,69100,69100,69100,0
|
|
20230727,115300,221763700,69100,69100,69100,69100,0
|
|
20230727,115200,221763700,69100,69100,69100,69100,0
|
|
20230727,115100,221763700,69100,69100,69100,69100,0
|
|
20230727,115000,221763700,69100,69100,69100,69100,0
|
|
20230727,114900,221763700,69100,69100,69100,69100,0
|
|
20230727,114800,221763700,69100,69100,69100,69100,0
|
|
20230727,114700,221763700,69100,69100,69100,69100,0
|
|
20230727,114600,221763700,69100,69100,69100,69100,0
|
|
20230727,114500,221763700,69100,69100,69100,69100,0
|
|
20230727,114400,221763700,69100,69100,69100,69100,0
|
|
20230727,114300,221763700,69100,69100,69100,69100,1
|
|
20230727,114200,221694600,69100,69100,69100,69100,1
|
|
20230727,114100,221625500,69100,69100,69100,69100,0
|
|
20230727,114000,221625500,69100,69100,69100,69100,0
|
|
20230727,113900,221625500,69100,69100,69100,69100,0
|
|
20230727,113800,221625500,69100,69100,69100,69100,0
|
|
20230727,113700,221625500,69100,69100,69100,69100,0
|
|
20230727,113600,221625500,69100,69100,69100,69100,0
|
|
20230727,113500,221625500,69100,69100,69100,69100,0
|
|
20230727,113400,221625500,69100,69100,69100,69100,0
|
|
20230727,113300,221625500,69100,69100,69100,69100,0
|
|
20230727,113200,221625500,69100,69100,69100,69100,0
|
|
20230727,113100,221625500,69100,69100,69100,69100,1
|
|
20230727,113000,221556400,69100,69100,69100,69100,0
|
|
20230727,112900,221556400,69100,69100,69100,69100,0
|
|
20230727,112800,221556400,69100,69100,69100,69100,0
|
|
20230727,112700,221556400,69100,69100,69100,69100,1
|
|
20230727,112600,221487300,69100,69100,69100,69100,0
|
|
20230727,112500,221487300,69100,69100,69100,69100,0
|
|
20230727,112400,221487300,69100,69100,69100,69100,0
|
|
20230727,112300,221487300,69100,69100,69100,69100,0
|
|
20230727,112200,221487300,69100,69100,69100,69100,0
|
|
20230727,112100,221487300,69100,69100,69100,69100,0
|
|
20230727,112000,221487300,69100,69100,69100,69100,0
|
|
20230727,111900,221487300,69100,69100,69100,69100,0
|
|
20230727,111800,221487300,69100,69100,69100,69100,1
|
|
20230727,111700,221418200,69100,69100,69100,69100,0
|
|
20230727,111600,221418200,69100,69100,69100,69100,1
|
|
20230727,111500,221349100,69100,69100,69100,69100,0
|
|
20230727,111400,221349100,69100,69100,69100,69100,0
|
|
20230727,111300,221349100,69100,69100,69100,69100,0
|
|
20230727,111200,221349100,69100,69100,69100,69100,1
|
|
20230727,111100,221280000,69000,69000,69000,69000,0
|
|
20230727,111000,221280000,69000,69000,69000,69000,87
|
|
20230727,110900,215277000,69000,69000,69000,69000,84
|
|
20230727,110800,209481000,69000,69000,69000,69000,0
|
|
20230727,110700,209481000,69000,69000,69000,69000,0
|
|
20230727,110600,209481000,69000,69000,69000,69000,0
|
|
20230727,110500,209481000,69000,69000,69000,69000,100
|
|
20230727,110400,202581000,69000,69000,69000,69000,20
|
|
20230727,110300,201201000,69100,69100,69100,69100,0
|
|
20230727,110200,201201000,69100,69100,69100,69100,0
|
|
20230727,110100,201201000,69100,69100,69100,69100,1
|
|
20230727,110000,201131900,69000,69000,69000,69000,1
|
|
20230727,105900,201062900,69100,69100,69100,69100,0
|
|
20230727,105800,201062900,69100,69100,69100,69100,0
|
|
20230727,105700,201062900,69100,69200,69200,69100,7
|
|
20230727,105600,200579100,69100,69100,69100,69100,0
|
|
20230727,105500,200579100,69100,69100,69100,69100,1
|
|
20230727,105400,200510000,69200,69200,69200,69200,0
|
|
20230727,105300,200510000,69200,69200,69200,69200,0
|
|
20230727,105200,200510000,69200,69200,69200,69200,0
|
|
20230727,105100,200510000,69200,69200,69200,69200,60
|
|
20230727,105000,196358000,69100,69200,69200,69100,6
|
|
20230727,104900,195943300,69200,69100,69200,69100,126
|
|
20230727,104800,187236600,69000,69000,69000,69000,94
|
|
20230727,104700,180750600,69100,69100,69100,69100,0
|
|
20230727,104600,180750600,69100,69100,69100,69100,0
|
|
20230727,104500,180750600,69100,69100,69100,69100,0
|
|
20230727,104400,180750600,69100,69100,69100,69100,0
|
|
20230727,104300,180750600,69100,69100,69100,69100,0
|
|
20230727,104200,180750600,69100,69100,69100,69100,1
|
|
20230727,104100,180681500,69000,69000,69000,69000,0
|
|
20230727,104000,180681500,69000,69000,69000,69000,0
|
|
20230727,103900,180681500,69000,69000,69000,69000,0
|
|
20230727,103800,180681500,69000,69000,69000,69000,0
|
|
20230727,103700,180681500,69000,69000,69000,69000,0
|
|
20230727,103600,180681500,69000,69000,69000,69000,157
|
|
20230727,103500,169848500,69000,69000,69000,69000,0
|
|
20230727,103400,169848500,69000,69000,69000,69000,0
|
|
20230727,103300,169848500,69000,69000,69000,69000,0
|
|
20230727,103200,169848500,69000,69000,69000,69000,0
|
|
20230727,103100,169848500,69000,69000,69000,69000,0
|
|
20230727,103000,169848500,69000,69000,69000,69000,0
|
|
20230727,102900,169848500,69000,69000,69000,69000,0
|
|
20230727,102800,169848500,69000,69000,69000,69000,0
|
|
20230727,102700,169848500,69000,69000,69000,69000,1
|
|
20230727,102600,169779500,68900,68900,68900,68900,0
|
|
20230727,102500,169779500,68900,68900,68900,68900,0
|
|
20230727,102400,169779500,68900,68900,68900,68900,0
|
|
20230727,102300,169779500,68900,68900,68900,68900,0
|
|
20230727,102200,169779500,68900,68900,68900,68900,0
|
|
20230727,102100,169779500,68900,68900,68900,68900,0
|
|
20230727,102000,169779500,68900,68900,68900,68900,0
|
|
20230727,101900,169779500,68900,68900,68900,68900,0
|
|
20230727,101800,169779500,68900,68900,68900,68900,0
|
|
20230727,101700,169779500,68900,68900,68900,68900,3
|
|
20230727,101600,169572800,68900,68900,68900,68900,30
|
|
20230727,101500,167505800,68900,68900,68900,68900,0
|
|
20230727,101400,167505800,68900,68900,68900,68900,0
|
|
20230727,101300,167505800,68900,68900,68900,68900,0
|
|
20230727,101200,167505800,68900,68900,68900,68900,0
|
|
20230727,101100,167505800,68900,68800,68900,68500,399
|
|
20230727,101000,140122700,68700,68700,68700,68700,220
|
|
20230727,100900,125008700,68700,68700,68700,68700,126
|
|
20230727,100800,116352500,68800,68800,68800,68800,200
|
|
20230727,100700,102592500,68800,68800,68800,68800,0
|
|
20230727,100600,102592500,68800,68800,68800,68800,0
|
|
20230727,100500,102592500,68800,68800,68800,68800,0
|
|
20230727,100400,102592500,68800,68800,68800,68800,0
|
|
20230727,100300,102592500,68800,68800,68800,68800,0
|
|
20230727,100200,102592500,68800,68800,68800,68800,0
|
|
20230727,100100,102592500,68800,68800,68800,68800,24
|
|
20230727,100000,100941300,68800,68800,68800,68800,78
|
|
20230727,095900,95574900,68800,68800,68800,68800,1
|
|
20230727,095800,95506100,68800,68800,68800,68800,2
|
|
20230727,095700,95368500,68800,68800,68800,68800,10
|
|
20230727,095600,94680500,68900,68800,68900,68800,92
|
|
20230727,095500,88350700,68900,68900,68900,68900,2
|
|
20230727,095400,88212900,68900,68900,69000,68800,74
|
|
20230727,095300,83115400,68900,69000,69000,68800,30
|
|
20230727,095200,81050700,69000,69000,69000,69000,1
|
|
20230727,095100,80981700,69000,69000,69000,69000,3
|
|
20230727,095000,80774700,69100,69100,69100,69100,3
|
|
20230727,094900,80567400,69100,69100,69100,69100,2
|
|
20230727,094800,80429200,69100,69100,69100,69100,1
|
|
20230727,094700,80360100,69100,69100,69100,69100,2
|
|
20230727,094600,80221900,69100,69100,69100,69100,2
|
|
20230727,094500,80083700,69000,69000,69000,69000,1
|
|
20230727,094400,80014700,69000,68900,69000,68900,15
|
|
20230727,094300,78981100,68900,68900,68900,68900,2
|
|
20230727,094200,78843300,68900,69100,69100,68900,93
|
|
20230727,094100,72435400,69000,69000,69000,69000,54
|
|
20230727,094000,68709400,69000,69000,69000,69000,2
|
|
20230727,093900,68571400,69000,69000,69000,69000,2
|
|
20230727,093800,68433400,69000,69000,69000,69000,2
|
|
20230727,093700,68295400,69000,69000,69000,69000,1
|
|
20230727,093600,68226400,69000,69000,69000,69000,4
|
|
20230727,093500,67950400,69000,69100,69100,68900,102
|
|
20230727,093400,60914400,69100,69100,69100,69100,1
|
|
20230727,093300,60845300,69100,69100,69100,69100,2
|
|
20230727,093200,60707100,69100,69100,69100,69100,2
|
|
20230727,093100,60568900,69100,69100,69100,69100,2
|
|
20230727,093000,60430700,69100,69100,69100,69100,1
|
|
20230727,092900,60361600,69100,69000,69100,69000,103
|
|
20230727,092800,53254300,69100,69100,69100,69100,4
|
|
20230727,092700,52977900,69100,69100,69100,69100,62
|
|
20230727,092600,48693700,69100,69100,69100,69100,8
|
|
20230727,092500,48140900,69100,69100,69100,69100,7
|
|
20230727,092400,47657200,69100,69100,69100,69100,4
|
|
20230727,092300,47380800,69100,69100,69100,69100,2
|
|
20230727,092200,47242600,69100,69000,69100,69000,409
|
|
20230727,092100,19020500,69000,68800,69000,68700,103
|
|
20230727,092000,11937000,69100,69100,69100,69100,2
|
|
20230727,091900,11798800,69100,69000,69100,69000,31
|
|
20230727,091800,9659700,69000,69000,69000,69000,2
|
|
20230727,091700,9521700,69000,69000,69000,69000,2
|
|
20230727,091600,9383700,69000,69000,69000,68900,4
|
|
20230727,091500,9107900,69000,69000,69000,69000,5
|
|
20230727,091400,8762900,69000,69000,69000,68900,3
|
|
20230727,091300,8556000,69000,69000,69000,69000,0
|
|
20230727,091200,8556000,69000,69000,69000,69000,1
|
|
20230727,091100,8487000,69000,69000,69000,69000,1
|
|
20230727,091000,8418000,69000,69000,69000,69000,0
|
|
20230727,090900,8418000,69000,69000,69000,69000,100
|
|
20230727,090800,1518000,69000,69000,69000,69000,0
|
|
20230727,090700,1518000,69000,69000,69000,69000,3
|
|
20230727,090600,1311000,69000,69000,69000,69000,0
|
|
20230727,090500,1311000,69000,69000,69000,69000,0
|
|
20230727,090400,1311000,69000,69000,69000,69000,1
|
|
20230727,090300,1242000,69000,69000,69000,69000,0
|
|
20230727,090200,1242000,69000,69000,69000,69000,1
|
|
20230727,090100,1173000,69000,69000,69000,69000,0
|
|
20230727,090000,1173000,69000,69000,69000,69000,17
|