636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193300,79421000,65600,65600,65600,65600,327
|
|
20230727,193200,79421000,65600,65600,65600,65600,0
|
|
20230727,193100,79421000,65600,65600,65600,65600,0
|
|
20230727,193000,79421000,65600,65600,65600,65600,0
|
|
20230727,192900,79421000,65600,65600,65600,65600,0
|
|
20230727,192800,79421000,65600,65600,65600,65600,0
|
|
20230727,192700,79421000,65600,65600,65600,65600,0
|
|
20230727,192600,79421000,65600,65600,65600,65600,0
|
|
20230727,192500,79421000,65600,65600,65600,65600,0
|
|
20230727,192400,79421000,65600,65600,65600,65600,0
|
|
20230727,192300,79421000,65600,65600,65600,65600,0
|
|
20230727,192200,79421000,65600,65600,65600,65600,0
|
|
20230727,192100,79421000,65600,65600,65600,65600,0
|
|
20230727,192000,79421000,65600,65600,65600,65600,0
|
|
20230727,191900,79421000,65600,65600,65600,65600,0
|
|
20230727,191800,79421000,65600,65600,65600,65600,0
|
|
20230727,191700,79421000,65600,65600,65600,65600,0
|
|
20230727,191600,79421000,65600,65600,65600,65600,0
|
|
20230727,191500,79421000,65600,65600,65600,65600,0
|
|
20230727,191400,79421000,65600,65600,65600,65600,0
|
|
20230727,191300,79421000,65600,65600,65600,65600,0
|
|
20230727,191200,79421000,65600,65600,65600,65600,0
|
|
20230727,191100,79421000,65600,65600,65600,65600,0
|
|
20230727,191000,79421000,65600,65600,65600,65600,0
|
|
20230727,190900,79421000,65600,65600,65600,65600,0
|
|
20230727,190800,79421000,65600,65600,65600,65600,0
|
|
20230727,190700,79421000,65600,65600,65600,65600,0
|
|
20230727,190600,79421000,65600,65600,65600,65600,0
|
|
20230727,190500,79421000,65600,65600,65600,65600,0
|
|
20230727,190400,79421000,65600,65600,65600,65600,0
|
|
20230727,190300,79421000,65600,65600,65600,65600,327
|
|
20230727,190200,79421000,65600,65600,65600,65600,0
|
|
20230727,190100,79421000,65600,65600,65600,65600,0
|
|
20230727,190000,79421000,65600,65600,65600,65600,0
|
|
20230727,185900,79421000,65600,65600,65600,65600,0
|
|
20230727,185800,79421000,65600,65600,65600,65600,0
|
|
20230727,185700,79421000,65600,65600,65600,65600,0
|
|
20230727,185600,79421000,65600,65600,65600,65600,0
|
|
20230727,185500,79421000,65600,65600,65600,65600,0
|
|
20230727,185400,79421000,65600,65600,65600,65600,0
|
|
20230727,185300,79421000,65600,65600,65600,65600,0
|
|
20230727,185200,79421000,65600,65600,65600,65600,0
|
|
20230727,185100,79421000,65600,65600,65600,65600,0
|
|
20230727,185000,79421000,65600,65600,65600,65600,0
|
|
20230727,184900,79421000,65600,65600,65600,65600,0
|
|
20230727,184800,79421000,65600,65600,65600,65600,0
|
|
20230727,184700,79421000,65600,65600,65600,65600,0
|
|
20230727,184600,79421000,65600,65600,65600,65600,0
|
|
20230727,184500,79421000,65600,65600,65600,65600,0
|
|
20230727,184400,79421000,65600,65600,65600,65600,0
|
|
20230727,184300,79421000,65600,65600,65600,65600,0
|
|
20230727,184200,79421000,65600,65600,65600,65600,0
|
|
20230727,184100,79421000,65600,65600,65600,65600,0
|
|
20230727,184000,79421000,65600,65600,65600,65600,0
|
|
20230727,183900,79421000,65600,65600,65600,65600,0
|
|
20230727,183800,79421000,65600,65600,65600,65600,0
|
|
20230727,183700,79421000,65600,65600,65600,65600,0
|
|
20230727,183600,79421000,65600,65600,65600,65600,0
|
|
20230727,183500,79421000,65600,65600,65600,65600,0
|
|
20230727,183400,79421000,65600,65600,65600,65600,0
|
|
20230727,183300,79421000,65600,65600,65600,65600,327
|
|
20230727,183200,79421000,65600,65600,65600,65600,0
|
|
20230727,183100,79421000,65600,65600,65600,65600,0
|
|
20230727,183000,79421000,65600,65600,65600,65600,0
|
|
20230727,182900,79421000,65600,65600,65600,65600,0
|
|
20230727,182800,79421000,65600,65600,65600,65600,0
|
|
20230727,182700,79421000,65600,65600,65600,65600,0
|
|
20230727,182600,79421000,65600,65600,65600,65600,0
|
|
20230727,182500,79421000,65600,65600,65600,65600,0
|
|
20230727,182400,79421000,65600,65600,65600,65600,0
|
|
20230727,182300,79421000,65600,65600,65600,65600,0
|
|
20230727,182200,79421000,65600,65600,65600,65600,0
|
|
20230727,182100,79421000,65600,65600,65600,65600,0
|
|
20230727,182000,79421000,65600,65600,65600,65600,0
|
|
20230727,181900,79421000,65600,65600,65600,65600,0
|
|
20230727,181800,79421000,65600,65600,65600,65600,0
|
|
20230727,181700,79421000,65600,65600,65600,65600,0
|
|
20230727,181600,79421000,65600,65600,65600,65600,0
|
|
20230727,181500,79421000,65600,65600,65600,65600,0
|
|
20230727,181400,79421000,65600,65600,65600,65600,0
|
|
20230727,181300,79421000,65600,65600,65600,65600,0
|
|
20230727,181200,79421000,65600,65600,65600,65600,0
|
|
20230727,181100,79421000,65600,65600,65600,65600,0
|
|
20230727,181000,79421000,65600,65600,65600,65600,0
|
|
20230727,180900,79421000,65600,65600,65600,65600,0
|
|
20230727,180800,79421000,65600,65600,65600,65600,0
|
|
20230727,180700,79421000,65600,65600,65600,65600,0
|
|
20230727,180600,79421000,65600,65600,65600,65600,0
|
|
20230727,180500,79421000,65600,65600,65600,65600,0
|
|
20230727,180400,79421000,65600,65600,65600,65600,0
|
|
20230727,180300,79421000,65600,65600,65600,65600,327
|
|
20230727,180200,79421000,65600,65600,65600,65600,0
|
|
20230727,180100,79421000,65600,65600,65600,65600,0
|
|
20230727,180000,79421000,65600,65600,65600,65600,0
|
|
20230727,175900,79421000,65600,65600,65600,65600,0
|
|
20230727,175800,79421000,65600,65600,65600,65600,0
|
|
20230727,175700,79421000,65600,65600,65600,65600,0
|
|
20230727,175600,79421000,65600,65600,65600,65600,0
|
|
20230727,175500,79421000,65600,65600,65600,65600,0
|
|
20230727,175400,79421000,65600,65600,65600,65600,0
|
|
20230727,175300,79421000,65600,65600,65600,65600,0
|
|
20230727,175200,79421000,65600,65600,65600,65600,0
|
|
20230727,175100,79421000,65600,65600,65600,65600,0
|
|
20230727,175000,79421000,65600,65600,65600,65600,0
|
|
20230727,174900,79421000,65600,65600,65600,65600,0
|
|
20230727,174800,79421000,65600,65600,65600,65600,0
|
|
20230727,174700,79421000,65600,65600,65600,65600,0
|
|
20230727,174600,79421000,65600,65600,65600,65600,0
|
|
20230727,174500,79421000,65600,65600,65600,65600,0
|
|
20230727,174400,79421000,65600,65600,65600,65600,0
|
|
20230727,174300,79421000,65600,65600,65600,65600,0
|
|
20230727,174200,79421000,65600,65600,65600,65600,0
|
|
20230727,174100,79421000,65600,65600,65600,65600,0
|
|
20230727,174000,79421000,65600,65600,65600,65600,0
|
|
20230727,173900,79421000,65600,65600,65600,65600,0
|
|
20230727,173800,79421000,65600,65600,65600,65600,0
|
|
20230727,173700,79421000,65600,65600,65600,65600,0
|
|
20230727,173600,79421000,65600,65600,65600,65600,0
|
|
20230727,173500,79421000,65600,65600,65600,65600,0
|
|
20230727,173400,79421000,65600,65600,65600,65600,0
|
|
20230727,173300,79421000,65600,65600,65600,65600,327
|
|
20230727,173200,79421000,65600,65600,65600,65600,0
|
|
20230727,173100,79421000,65600,65600,65600,65600,0
|
|
20230727,173000,79421000,65600,65600,65600,65600,0
|
|
20230727,172900,79421000,65600,65600,65600,65600,0
|
|
20230727,172800,79421000,65600,65600,65600,65600,0
|
|
20230727,172700,79421000,65600,65600,65600,65600,0
|
|
20230727,172600,79421000,65600,65600,65600,65600,0
|
|
20230727,172500,79421000,65600,65600,65600,65600,0
|
|
20230727,172400,79421000,65600,65600,65600,65600,0
|
|
20230727,172300,79421000,65600,65600,65600,65600,0
|
|
20230727,172200,79421000,65600,65600,65600,65600,0
|
|
20230727,172100,79421000,65600,65600,65600,65600,0
|
|
20230727,172000,79421000,65600,65600,65600,65600,0
|
|
20230727,171900,79421000,65600,65600,65600,65600,0
|
|
20230727,171800,79421000,65600,65600,65600,65600,0
|
|
20230727,171700,79421000,65600,65600,65600,65600,0
|
|
20230727,171600,79421000,65600,65600,65600,65600,0
|
|
20230727,171500,79421000,65600,65600,65600,65600,0
|
|
20230727,171400,79421000,65600,65600,65600,65600,0
|
|
20230727,171300,79421000,65600,65600,65600,65600,0
|
|
20230727,171200,79421000,65600,65600,65600,65600,0
|
|
20230727,171100,79421000,65600,65600,65600,65600,0
|
|
20230727,171000,79421000,65600,65600,65600,65600,0
|
|
20230727,170900,79421000,65600,65600,65600,65600,0
|
|
20230727,170800,79421000,65600,65600,65600,65600,0
|
|
20230727,170700,79421000,65600,65600,65600,65600,0
|
|
20230727,170600,79421000,65600,65600,65600,65600,0
|
|
20230727,170500,79421000,65600,65600,65600,65600,0
|
|
20230727,170400,79421000,65600,65600,65600,65600,0
|
|
20230727,170300,79421000,65600,65600,65600,65600,327
|
|
20230727,170200,79421000,65600,65600,65600,65600,0
|
|
20230727,170100,79421000,65600,65600,65600,65600,0
|
|
20230727,170000,79421000,65600,65600,65600,65600,0
|
|
20230727,165900,79421000,65600,65600,65600,65600,0
|
|
20230727,165800,79421000,65600,65600,65600,65600,0
|
|
20230727,165700,79421000,65600,65600,65600,65600,0
|
|
20230727,165600,79421000,65600,65600,65600,65600,0
|
|
20230727,165500,79421000,65600,65600,65600,65600,0
|
|
20230727,165400,79421000,65600,65600,65600,65600,0
|
|
20230727,165300,79421000,65600,65600,65600,65600,0
|
|
20230727,165200,79421000,65600,65600,65600,65600,0
|
|
20230727,165100,79421000,65600,65600,65600,65600,0
|
|
20230727,165000,79421000,65600,65600,65600,65600,0
|
|
20230727,164900,79421000,65600,65600,65600,65600,0
|
|
20230727,164800,79421000,65600,65600,65600,65600,0
|
|
20230727,164700,79421000,65600,65600,65600,65600,0
|
|
20230727,164600,79421000,65600,65600,65600,65600,0
|
|
20230727,164500,79421000,65600,65600,65600,65600,0
|
|
20230727,164400,79421000,65600,65600,65600,65600,0
|
|
20230727,164300,79421000,65600,65600,65600,65600,0
|
|
20230727,164200,79421000,65600,65600,65600,65600,0
|
|
20230727,164100,79421000,65600,65600,65600,65600,0
|
|
20230727,164000,79421000,65600,65600,65600,65600,0
|
|
20230727,163900,79421000,65600,65600,65600,65600,0
|
|
20230727,163800,79421000,65600,65600,65600,65600,0
|
|
20230727,163700,79421000,65600,65600,65600,65600,0
|
|
20230727,163600,79421000,65600,65600,65600,65600,0
|
|
20230727,163500,79421000,65600,65600,65600,65600,0
|
|
20230727,163400,79421000,65600,65600,65600,65600,0
|
|
20230727,163300,79421000,65600,65600,65600,65600,327
|
|
20230727,163200,79421000,65600,65600,65600,65600,0
|
|
20230727,163100,79421000,65600,65600,65600,65600,0
|
|
20230727,163000,79421000,65600,65600,65600,65600,0
|
|
20230727,162900,79421000,65600,65600,65600,65600,0
|
|
20230727,162800,79421000,65600,65600,65600,65600,0
|
|
20230727,162700,79421000,65600,65600,65600,65600,0
|
|
20230727,162600,79421000,65600,65600,65600,65600,0
|
|
20230727,162500,79421000,65600,65600,65600,65600,0
|
|
20230727,162400,79421000,65600,65600,65600,65600,0
|
|
20230727,162300,79421000,65600,65600,65600,65600,0
|
|
20230727,162200,79421000,65600,65600,65600,65600,0
|
|
20230727,162100,79421000,65600,65600,65600,65600,0
|
|
20230727,162000,79421000,65600,65600,65600,65600,0
|
|
20230727,161900,79421000,65600,65600,65600,65600,0
|
|
20230727,161800,79421000,65600,65600,65600,65600,0
|
|
20230727,161700,79421000,65600,65600,65600,65600,0
|
|
20230727,161600,79421000,65600,65600,65600,65600,0
|
|
20230727,161500,79421000,65600,65600,65600,65600,0
|
|
20230727,161400,79421000,65600,65600,65600,65600,0
|
|
20230727,161300,79421000,65600,65600,65600,65600,0
|
|
20230727,161200,79421000,65600,65600,65600,65600,0
|
|
20230727,161100,79421000,65600,65600,65600,65600,0
|
|
20230727,161000,79421000,65600,65600,65600,65600,0
|
|
20230727,160900,79421000,65600,65600,65600,65600,0
|
|
20230727,160800,79421000,65600,65600,65600,65600,0
|
|
20230727,160700,79421000,65600,65600,65600,65600,0
|
|
20230727,160600,79421000,65600,65600,65600,65600,0
|
|
20230727,160500,79421000,65600,65600,65600,65600,0
|
|
20230727,160400,79421000,65600,65600,65600,65600,0
|
|
20230727,160300,79421000,65600,65600,65600,65600,327
|
|
20230727,160200,79421000,65600,65600,65600,65600,0
|
|
20230727,160100,79421000,65600,65600,65600,65600,0
|
|
20230727,160000,79421000,65600,65600,65600,65600,0
|
|
20230727,155900,79421000,65600,65600,65600,65600,0
|
|
20230727,155800,79421000,65600,65600,65600,65600,0
|
|
20230727,155700,79421000,65600,65600,65600,65600,0
|
|
20230727,155600,79421000,65600,65600,65600,65600,0
|
|
20230727,155500,79421000,65600,65600,65600,65600,0
|
|
20230727,155400,79421000,65600,65600,65600,65600,0
|
|
20230727,155300,79421000,65600,65600,65600,65600,0
|
|
20230727,155200,79421000,65600,65600,65600,65600,0
|
|
20230727,155100,79421000,65600,65600,65600,65600,0
|
|
20230727,155000,79421000,65600,65600,65600,65600,0
|
|
20230727,154900,79421000,65600,65600,65600,65600,0
|
|
20230727,154800,79421000,65600,65600,65600,65600,0
|
|
20230727,154700,79421000,65600,65600,65600,65600,0
|
|
20230727,154600,79421000,65600,65600,65600,65600,0
|
|
20230727,154500,79421000,65600,65600,65600,65600,0
|
|
20230727,154400,79421000,65600,65600,65600,65600,0
|
|
20230727,154300,79421000,65600,65600,65600,65600,0
|
|
20230727,154200,79421000,65600,65600,65600,65600,0
|
|
20230727,154100,79421000,65600,65600,65600,65600,0
|
|
20230727,154000,79421000,65600,65600,65600,65600,0
|
|
20230727,153900,79421000,65600,65600,65600,65600,0
|
|
20230727,153800,79421000,65600,65600,65600,65600,0
|
|
20230727,153700,79421000,65600,65600,65600,65600,0
|
|
20230727,153600,79421000,65600,65600,65600,65600,0
|
|
20230727,153500,79421000,65600,65600,65600,65600,0
|
|
20230727,153400,79421000,65600,65600,65600,65600,0
|
|
20230727,153300,79421000,65600,65600,65600,65600,327
|
|
20230727,153200,79421000,65600,65600,65600,65600,0
|
|
20230727,153100,79421000,65600,65600,65600,65600,0
|
|
20230727,153000,79421000,65600,65600,65600,65600,327
|
|
20230727,152900,57969800,65600,65600,65600,65600,0
|
|
20230727,152800,57969800,65600,65600,65600,65600,0
|
|
20230727,152700,57969800,65600,65600,65600,65600,0
|
|
20230727,152600,57969800,65600,65600,65600,65600,0
|
|
20230727,152500,57969800,65600,65600,65600,65600,0
|
|
20230727,152400,57969800,65600,65600,65600,65600,0
|
|
20230727,152300,57969800,65600,65600,65600,65600,0
|
|
20230727,152200,57969800,65600,65600,65600,65600,0
|
|
20230727,152100,57969800,65600,65600,65600,65600,0
|
|
20230727,152000,57969800,65600,65600,65600,65600,0
|
|
20230727,151900,57969800,65600,65600,65600,65600,5
|
|
20230727,151800,57641800,65600,65500,65600,65500,11
|
|
20230727,151700,56921200,65300,65300,65300,65300,0
|
|
20230727,151600,56921200,65300,65300,65300,65300,0
|
|
20230727,151500,56921200,65300,65300,65300,65300,0
|
|
20230727,151400,56921200,65300,65300,65300,65300,10
|
|
20230727,151300,56268200,65300,65300,65300,65300,0
|
|
20230727,151200,56268200,65300,65300,65300,65300,0
|
|
20230727,151100,56268200,65300,65300,65300,65300,0
|
|
20230727,151000,56268200,65300,65300,65300,65300,2
|
|
20230727,150900,56137600,65400,65400,65400,65400,0
|
|
20230727,150800,56137600,65400,65400,65400,65400,63
|
|
20230727,150700,52017400,65400,65400,65400,65400,0
|
|
20230727,150600,52017400,65400,65400,65400,65400,0
|
|
20230727,150500,52017400,65400,65400,65400,65400,0
|
|
20230727,150400,52017400,65400,65400,65400,65400,0
|
|
20230727,150300,52017400,65400,65400,65400,65400,1
|
|
20230727,150200,51952000,65400,65400,65400,65400,0
|
|
20230727,150100,51952000,65400,65400,65400,65400,0
|
|
20230727,150000,51952000,65400,65500,65500,65400,14
|
|
20230727,145900,51036100,65400,65400,65400,65400,0
|
|
20230727,145800,51036100,65400,65400,65400,65400,5
|
|
20230727,145700,50709100,65500,65500,65500,65500,0
|
|
20230727,145600,50709100,65500,65500,65500,65500,0
|
|
20230727,145500,50709100,65500,65500,65500,65500,0
|
|
20230727,145400,50709100,65500,65400,65500,65400,3
|
|
20230727,145300,50512800,65400,65400,65400,65400,5
|
|
20230727,145200,50185800,65600,65600,65600,65600,0
|
|
20230727,145100,50185800,65600,65600,65600,65600,0
|
|
20230727,145000,50185800,65600,65600,65600,65600,1
|
|
20230727,144900,50120200,65600,65600,65600,65600,0
|
|
20230727,144800,50120200,65600,65600,65600,65600,0
|
|
20230727,144700,50120200,65600,65600,65600,65600,0
|
|
20230727,144600,50120200,65600,65600,65600,65600,0
|
|
20230727,144500,50120200,65600,65600,65600,65600,0
|
|
20230727,144400,50120200,65600,65600,65600,65600,0
|
|
20230727,144300,50120200,65600,65600,65600,65600,0
|
|
20230727,144200,50120200,65600,65600,65600,65600,0
|
|
20230727,144100,50120200,65600,65600,65600,65600,1
|
|
20230727,144000,50054600,65600,65600,65600,65600,0
|
|
20230727,143900,50054600,65600,65600,65600,65600,0
|
|
20230727,143800,50054600,65600,65600,65600,65600,0
|
|
20230727,143700,50054600,65600,65600,65600,65600,0
|
|
20230727,143600,50054600,65600,65600,65600,65600,0
|
|
20230727,143500,50054600,65600,65600,65600,65600,0
|
|
20230727,143400,50054600,65600,65600,65600,65600,0
|
|
20230727,143300,50054600,65600,65600,65600,65600,0
|
|
20230727,143200,50054600,65600,65600,65600,65600,1
|
|
20230727,143100,49989000,65400,65400,65400,65400,0
|
|
20230727,143000,49989000,65400,65400,65400,65400,4
|
|
20230727,142900,49727400,65400,65400,65400,65400,6
|
|
20230727,142800,49335000,65500,65500,65500,65500,0
|
|
20230727,142700,49335000,65500,65500,65500,65500,0
|
|
20230727,142600,49335000,65500,65500,65500,65500,0
|
|
20230727,142500,49335000,65500,65500,65500,65500,0
|
|
20230727,142400,49335000,65500,65500,65500,65500,2
|
|
20230727,142300,49204000,65500,65500,65500,65500,1
|
|
20230727,142200,49138500,65400,65400,65400,65400,0
|
|
20230727,142100,49138500,65400,65400,65400,65400,1
|
|
20230727,142000,49073100,65400,65400,65400,65400,1
|
|
20230727,141900,49007700,65500,65500,65500,65500,1
|
|
20230727,141800,48942200,65500,65500,65500,65500,0
|
|
20230727,141700,48942200,65500,65500,65500,65500,0
|
|
20230727,141600,48942200,65500,65500,65500,65500,0
|
|
20230727,141500,48942200,65500,65500,65500,65500,5
|
|
20230727,141400,48614700,65500,65500,65500,65500,1
|
|
20230727,141300,48549200,65500,65500,65500,65500,0
|
|
20230727,141200,48549200,65500,65500,65500,65500,0
|
|
20230727,141100,48549200,65500,65500,65500,65500,0
|
|
20230727,141000,48549200,65500,65500,65500,65500,1
|
|
20230727,140900,48483700,65500,65500,65500,65500,0
|
|
20230727,140800,48483700,65500,65500,65500,65500,1
|
|
20230727,140700,48418200,65400,65400,65400,65400,1
|
|
20230727,140600,48352800,65400,65400,65400,65400,0
|
|
20230727,140500,48352800,65400,65400,65400,65400,1
|
|
20230727,140400,48287400,65400,65400,65400,65400,0
|
|
20230727,140300,48287400,65400,65400,65400,65400,12
|
|
20230727,140200,47502600,65300,65300,65300,65300,0
|
|
20230727,140100,47502600,65300,65300,65300,65300,0
|
|
20230727,140000,47502600,65300,65300,65300,65300,2
|
|
20230727,135900,47372000,65400,65400,65400,65400,0
|
|
20230727,135800,47372000,65400,65400,65400,65400,0
|
|
20230727,135700,47372000,65400,65400,65400,65400,0
|
|
20230727,135600,47372000,65400,65400,65400,65400,1
|
|
20230727,135500,47306600,65400,65400,65400,65400,0
|
|
20230727,135400,47306600,65400,65400,65400,65400,0
|
|
20230727,135300,47306600,65400,65400,65400,65400,0
|
|
20230727,135200,47306600,65400,65400,65400,65400,0
|
|
20230727,135100,47306600,65400,65400,65400,65400,0
|
|
20230727,135000,47306600,65400,65400,65400,65400,0
|
|
20230727,134900,47306600,65400,65400,65400,65400,0
|
|
20230727,134800,47306600,65400,65400,65400,65400,0
|
|
20230727,134700,47306600,65400,65400,65400,65400,1
|
|
20230727,134600,47241200,65300,65300,65300,65300,1
|
|
20230727,134500,47175900,65300,65300,65300,65300,16
|
|
20230727,134400,46131100,65200,65200,65200,65200,1
|
|
20230727,134300,46065900,65300,65300,65300,65300,0
|
|
20230727,134200,46065900,65300,65300,65300,65300,0
|
|
20230727,134100,46065900,65300,65300,65300,65300,0
|
|
20230727,134000,46065900,65300,65300,65300,65300,0
|
|
20230727,133900,46065900,65300,65300,65300,65300,0
|
|
20230727,133800,46065900,65300,65300,65300,65300,1
|
|
20230727,133700,46000600,65300,65300,65300,65300,0
|
|
20230727,133600,46000600,65300,65300,65300,65300,0
|
|
20230727,133500,46000600,65300,65300,65300,65300,0
|
|
20230727,133400,46000600,65300,65300,65300,65300,0
|
|
20230727,133300,46000600,65300,65300,65300,65300,0
|
|
20230727,133200,46000600,65300,65300,65300,65300,0
|
|
20230727,133100,46000600,65300,65300,65300,65300,0
|
|
20230727,133000,46000600,65300,65300,65300,65300,0
|
|
20230727,132900,46000600,65300,65300,65300,65300,1
|
|
20230727,132800,45935300,65000,65000,65000,65000,0
|
|
20230727,132700,45935300,65000,65000,65000,65000,1
|
|
20230727,132600,45870300,65000,65000,65000,65000,0
|
|
20230727,132500,45870300,65000,65000,65000,65000,0
|
|
20230727,132400,45870300,65000,65000,65000,65000,1
|
|
20230727,132300,45805300,65000,65100,65100,65000,26
|
|
20230727,132200,44114200,65200,65200,65200,65200,0
|
|
20230727,132100,44114200,65200,65200,65200,65200,0
|
|
20230727,132000,44114200,65200,65300,65300,65200,25
|
|
20230727,131900,42483800,65600,65400,65600,65400,2
|
|
20230727,131800,42352800,65500,65500,65500,65500,1
|
|
20230727,131700,42287300,65500,65500,65500,65500,0
|
|
20230727,131600,42287300,65500,65500,65500,65500,0
|
|
20230727,131500,42287300,65500,65500,65500,65500,1
|
|
20230727,131400,42221800,65600,65500,65600,65500,5
|
|
20230727,131300,41894200,65500,65500,65500,65500,0
|
|
20230727,131200,41894200,65500,65500,65500,65500,0
|
|
20230727,131100,41894200,65500,65500,65500,65500,0
|
|
20230727,131000,41894200,65500,65500,65500,65500,1
|
|
20230727,130900,41828700,65500,65500,65500,65500,0
|
|
20230727,130800,41828700,65500,65500,65500,65500,0
|
|
20230727,130700,41828700,65500,65500,65500,65500,0
|
|
20230727,130600,41828700,65500,65500,65500,65500,0
|
|
20230727,130500,41828700,65500,65500,65500,65500,0
|
|
20230727,130400,41828700,65500,65500,65500,65500,0
|
|
20230727,130300,41828700,65500,65500,65500,65500,4
|
|
20230727,130200,41566700,65500,65500,65500,65500,0
|
|
20230727,130100,41566700,65500,65500,65500,65500,0
|
|
20230727,130000,41566700,65500,65500,65500,65500,0
|
|
20230727,125900,41566700,65500,65500,65500,65500,0
|
|
20230727,125800,41566700,65500,65500,65500,65500,0
|
|
20230727,125700,41566700,65500,65500,65500,65500,0
|
|
20230727,125600,41566700,65500,65500,65500,65500,1
|
|
20230727,125500,41501200,65500,65500,65500,65500,0
|
|
20230727,125400,41501200,65500,65500,65500,65500,0
|
|
20230727,125300,41501200,65500,65500,65500,65500,0
|
|
20230727,125200,41501200,65500,65500,65500,65500,0
|
|
20230727,125100,41501200,65500,65500,65500,65500,0
|
|
20230727,125000,41501200,65500,65500,65500,65500,0
|
|
20230727,124900,41501200,65500,65500,65500,65500,0
|
|
20230727,124800,41501200,65500,65500,65500,65500,0
|
|
20230727,124700,41501200,65500,65500,65500,65500,0
|
|
20230727,124600,41501200,65500,65500,65500,65500,0
|
|
20230727,124500,41501200,65500,65500,65500,65500,0
|
|
20230727,124400,41501200,65500,65500,65500,65500,0
|
|
20230727,124300,41501200,65500,65500,65500,65500,0
|
|
20230727,124200,41501200,65500,65500,65500,65500,0
|
|
20230727,124100,41501200,65500,65500,65500,65500,0
|
|
20230727,124000,41501200,65500,65500,65500,65500,0
|
|
20230727,123900,41501200,65500,65500,65500,65500,0
|
|
20230727,123800,41501200,65500,65500,65500,65500,0
|
|
20230727,123700,41501200,65500,65500,65500,65500,0
|
|
20230727,123600,41501200,65500,65500,65500,65500,0
|
|
20230727,123500,41501200,65500,65500,65500,65500,0
|
|
20230727,123400,41501200,65500,65500,65500,65500,0
|
|
20230727,123300,41501200,65500,65500,65500,65500,0
|
|
20230727,123200,41501200,65500,65500,65500,65500,0
|
|
20230727,123100,41501200,65500,65500,65500,65500,0
|
|
20230727,123000,41501200,65500,65500,65500,65500,0
|
|
20230727,122900,41501200,65500,65500,65500,65500,0
|
|
20230727,122800,41501200,65500,65500,65500,65500,50
|
|
20230727,122700,38226200,65500,65500,65500,65500,0
|
|
20230727,122600,38226200,65500,65500,65500,65500,0
|
|
20230727,122500,38226200,65500,65500,65500,65500,0
|
|
20230727,122400,38226200,65500,65500,65500,65500,1
|
|
20230727,122300,38160700,65500,65500,65500,65500,2
|
|
20230727,122200,38029700,65500,65500,65500,65500,20
|
|
20230727,122100,36719700,65500,65500,65500,65500,7
|
|
20230727,122000,36261200,65500,65500,65500,65500,0
|
|
20230727,121900,36261200,65500,65500,65500,65500,0
|
|
20230727,121800,36261200,65500,65500,65500,65500,0
|
|
20230727,121700,36261200,65500,65500,65500,65500,18
|
|
20230727,121600,35082200,65600,65600,65600,65600,0
|
|
20230727,121500,35082200,65600,65600,65600,65600,0
|
|
20230727,121400,35082200,65600,65600,65600,65600,0
|
|
20230727,121300,35082200,65600,65600,65600,65600,0
|
|
20230727,121200,35082200,65600,65600,65600,65600,0
|
|
20230727,121100,35082200,65600,65600,65600,65600,0
|
|
20230727,121000,35082200,65600,65600,65600,65600,0
|
|
20230727,120900,35082200,65600,65600,65600,65600,0
|
|
20230727,120800,35082200,65600,65600,65600,65600,0
|
|
20230727,120700,35082200,65600,65600,65600,65600,1
|
|
20230727,120600,35016600,65500,65500,65500,65500,0
|
|
20230727,120500,35016600,65500,65500,65500,65500,0
|
|
20230727,120400,35016600,65500,65500,65500,65500,0
|
|
20230727,120300,35016600,65500,65500,65500,65500,0
|
|
20230727,120200,35016600,65500,65500,65500,65500,0
|
|
20230727,120100,35016600,65500,65500,65500,65500,0
|
|
20230727,120000,35016600,65500,65500,65500,65500,1
|
|
20230727,115900,34951100,65500,65500,65500,65500,1
|
|
20230727,115800,34885600,65600,65600,65600,65600,1
|
|
20230727,115700,34820000,65600,65600,65600,65600,0
|
|
20230727,115600,34820000,65600,65600,65600,65600,0
|
|
20230727,115500,34820000,65600,65600,65600,65600,0
|
|
20230727,115400,34820000,65600,65600,65600,65600,0
|
|
20230727,115300,34820000,65600,65600,65600,65600,0
|
|
20230727,115200,34820000,65600,65600,65600,65600,0
|
|
20230727,115100,34820000,65600,65600,65600,65600,1
|
|
20230727,115000,34754400,65500,65500,65500,65500,18
|
|
20230727,114900,33575400,65500,65500,65500,65500,20
|
|
20230727,114800,32265400,65600,65600,65600,65600,1
|
|
20230727,114700,32199800,65500,65500,65500,65500,0
|
|
20230727,114600,32199800,65500,65500,65500,65500,0
|
|
20230727,114500,32199800,65500,65500,65500,65500,0
|
|
20230727,114400,32199800,65500,65500,65500,65500,0
|
|
20230727,114300,32199800,65500,65500,65500,65500,1
|
|
20230727,114200,32134300,65600,65600,65600,65600,0
|
|
20230727,114100,32134300,65600,65600,65600,65600,0
|
|
20230727,114000,32134300,65600,65600,65600,65600,2
|
|
20230727,113900,32003100,65600,65600,65600,65600,1
|
|
20230727,113800,31937500,65600,65600,65600,65600,1
|
|
20230727,113700,31871900,65500,65500,65500,65500,0
|
|
20230727,113600,31871900,65500,65500,65500,65500,0
|
|
20230727,113500,31871900,65500,65500,65500,65500,0
|
|
20230727,113400,31871900,65500,65500,65500,65500,0
|
|
20230727,113300,31871900,65500,65500,65500,65500,0
|
|
20230727,113200,31871900,65500,65500,65500,65500,0
|
|
20230727,113100,31871900,65500,65500,65500,65500,0
|
|
20230727,113000,31871900,65500,65500,65500,65500,0
|
|
20230727,112900,31871900,65500,65500,65500,65500,16
|
|
20230727,112800,30823900,65600,65600,65600,65600,0
|
|
20230727,112700,30823900,65600,65600,65600,65600,6
|
|
20230727,112600,30430300,65600,65600,65600,65600,0
|
|
20230727,112500,30430300,65600,65600,65600,65600,0
|
|
20230727,112400,30430300,65600,65600,65600,65600,0
|
|
20230727,112300,30430300,65600,65600,65600,65600,0
|
|
20230727,112200,30430300,65600,65600,65600,65600,10
|
|
20230727,112100,29774300,65600,65600,65600,65600,0
|
|
20230727,112000,29774300,65600,65600,65600,65600,5
|
|
20230727,111900,29446300,65500,65500,65500,65500,8
|
|
20230727,111800,28922300,65500,65500,65500,65500,51
|
|
20230727,111700,25581800,65500,65500,65500,65500,73
|
|
20230727,111600,20800300,65500,65500,65500,65500,0
|
|
20230727,111500,20800300,65500,65500,65500,65500,0
|
|
20230727,111400,20800300,65500,65500,65500,65500,0
|
|
20230727,111300,20800300,65500,65500,65500,65500,0
|
|
20230727,111200,20800300,65500,65500,65500,65500,0
|
|
20230727,111100,20800300,65500,65500,65500,65500,0
|
|
20230727,111000,20800300,65500,65500,65500,65500,1
|
|
20230727,110900,20734800,65600,65600,65600,65600,0
|
|
20230727,110800,20734800,65600,65600,65600,65600,0
|
|
20230727,110700,20734800,65600,65600,65600,65600,1
|
|
20230727,110600,20669200,65600,65600,65600,65600,0
|
|
20230727,110500,20669200,65600,65600,65600,65600,0
|
|
20230727,110400,20669200,65600,65600,65600,65600,0
|
|
20230727,110300,20669200,65600,65600,65600,65600,0
|
|
20230727,110200,20669200,65600,65600,65600,65600,0
|
|
20230727,110100,20669200,65600,65600,65600,65600,0
|
|
20230727,110000,20669200,65600,65600,65600,65600,0
|
|
20230727,105900,20669200,65600,65600,65600,65600,0
|
|
20230727,105800,20669200,65600,65600,65600,65600,0
|
|
20230727,105700,20669200,65600,65600,65600,65600,9
|
|
20230727,105600,20078800,64900,64900,64900,64900,0
|
|
20230727,105500,20078800,64900,64900,64900,64900,0
|
|
20230727,105400,20078800,64900,64900,64900,64900,0
|
|
20230727,105300,20078800,64900,64900,64900,64900,0
|
|
20230727,105200,20078800,64900,64900,64900,64900,0
|
|
20230727,105100,20078800,64900,64900,64900,64900,0
|
|
20230727,105000,20078800,64900,64900,64900,64900,0
|
|
20230727,104900,20078800,64900,64900,64900,64900,0
|
|
20230727,104800,20078800,64900,64900,64900,64900,0
|
|
20230727,104700,20078800,64900,64900,64900,64900,0
|
|
20230727,104600,20078800,64900,65100,65100,64900,83
|
|
20230727,104500,14685900,64900,64900,64900,64900,0
|
|
20230727,104400,14685900,64900,64900,64900,64900,17
|
|
20230727,104300,13582600,65000,65000,65000,65000,28
|
|
20230727,104200,11762600,65100,65100,65100,65100,0
|
|
20230727,104100,11762600,65100,65100,65100,65100,55
|
|
20230727,104000,8182100,65100,65100,65100,65100,0
|
|
20230727,103900,8182100,65100,65100,65100,65100,0
|
|
20230727,103800,8182100,65100,65100,65100,65100,0
|
|
20230727,103700,8182100,65100,65100,65100,65100,0
|
|
20230727,103600,8182100,65100,65100,65100,65100,0
|
|
20230727,103500,8182100,65100,65100,65100,65100,0
|
|
20230727,103400,8182100,65100,65100,65100,65100,0
|
|
20230727,103300,8182100,65100,65100,65100,65100,0
|
|
20230727,103200,8182100,65100,65100,65100,65100,0
|
|
20230727,103100,8182100,65100,65100,65100,65100,0
|
|
20230727,103000,8182100,65100,65100,65100,65100,0
|
|
20230727,102900,8182100,65100,65100,65100,65100,0
|
|
20230727,102800,8182100,65100,65100,65100,65100,0
|
|
20230727,102700,8182100,65100,65100,65100,65100,0
|
|
20230727,102600,8182100,65100,65100,65100,65100,0
|
|
20230727,102500,8182100,65100,65100,65100,65100,0
|
|
20230727,102400,8182100,65100,65100,65100,65100,0
|
|
20230727,102300,8182100,65100,65100,65100,65100,0
|
|
20230727,102200,8182100,65100,65100,65100,65100,0
|
|
20230727,102100,8182100,65100,65100,65100,65100,1
|
|
20230727,102000,8117000,65100,65100,65100,65100,9
|
|
20230727,101900,7531100,65100,65100,65100,65100,0
|
|
20230727,101800,7531100,65100,65100,65100,65100,4
|
|
20230727,101700,7270700,65100,65100,65100,65100,2
|
|
20230727,101600,7140500,65100,65100,65100,65100,2
|
|
20230727,101500,7010300,65200,65200,65200,65200,0
|
|
20230727,101400,7010300,65200,65200,65200,65200,0
|
|
20230727,101300,7010300,65200,65200,65200,65200,0
|
|
20230727,101200,7010300,65200,65200,65200,65200,0
|
|
20230727,101100,7010300,65200,65200,65200,65200,0
|
|
20230727,101000,7010300,65200,65200,65200,65200,0
|
|
20230727,100900,7010300,65200,65200,65200,65200,0
|
|
20230727,100800,7010300,65200,65200,65200,65200,0
|
|
20230727,100700,7010300,65200,65200,65200,65200,0
|
|
20230727,100600,7010300,65200,65200,65200,65200,0
|
|
20230727,100500,7010300,65200,65200,65200,65200,0
|
|
20230727,100400,7010300,65200,65200,65200,65200,0
|
|
20230727,100300,7010300,65200,65200,65200,65200,0
|
|
20230727,100200,7010300,65200,65200,65200,65200,0
|
|
20230727,100100,7010300,65200,65200,65200,65200,0
|
|
20230727,100000,7010300,65200,65200,65200,65200,1
|
|
20230727,095900,6945100,65000,65000,65000,65000,0
|
|
20230727,095800,6945100,65000,65000,65000,65000,0
|
|
20230727,095700,6945100,65000,65000,65000,65000,0
|
|
20230727,095600,6945100,65000,65000,65000,65000,0
|
|
20230727,095500,6945100,65000,65000,65000,65000,0
|
|
20230727,095400,6945100,65000,65000,65000,65000,3
|
|
20230727,095300,6750100,65000,65000,65000,65000,0
|
|
20230727,095200,6750100,65000,65000,65000,65000,0
|
|
20230727,095100,6750100,65000,65000,65000,65000,0
|
|
20230727,095000,6750100,65000,65000,65000,65000,15
|
|
20230727,094900,5775100,65100,65100,65100,65100,0
|
|
20230727,094800,5775100,65100,65100,65100,65100,0
|
|
20230727,094700,5775100,65100,65100,65100,65100,0
|
|
20230727,094600,5775100,65100,65100,65100,65100,0
|
|
20230727,094500,5775100,65100,65100,65100,65100,1
|
|
20230727,094400,5710000,65200,65200,65200,65200,1
|
|
20230727,094300,5644800,65100,65100,65100,65100,1
|
|
20230727,094200,5579700,65100,65100,65100,65100,0
|
|
20230727,094100,5579700,65100,65100,65100,65100,0
|
|
20230727,094000,5579700,65100,65100,65100,65100,1
|
|
20230727,093900,5514600,65300,65300,65300,65300,2
|
|
20230727,093800,5384000,65600,65600,65600,65600,0
|
|
20230727,093700,5384000,65600,65600,65600,65600,0
|
|
20230727,093600,5384000,65600,65600,65600,65600,0
|
|
20230727,093500,5384000,65600,65600,65600,65600,5
|
|
20230727,093400,5056000,65600,65600,65600,65600,0
|
|
20230727,093300,5056000,65600,65600,65600,65600,0
|
|
20230727,093200,5056000,65600,65600,65600,65600,0
|
|
20230727,093100,5056000,65600,64900,65600,64900,5
|
|
20230727,093000,4730600,64900,64900,64900,64900,0
|
|
20230727,092900,4730600,64900,64900,64900,64900,0
|
|
20230727,092800,4730600,64900,64900,64900,64900,0
|
|
20230727,092700,4730600,64900,64900,64900,64900,0
|
|
20230727,092600,4730600,64900,64900,64900,64900,2
|
|
20230727,092500,4600800,64900,64900,64900,64900,0
|
|
20230727,092400,4600800,64900,64900,64900,64900,0
|
|
20230727,092300,4600800,64900,64900,64900,64900,0
|
|
20230727,092200,4600800,64900,64900,64900,64900,0
|
|
20230727,092100,4600800,64900,64900,64900,64900,0
|
|
20230727,092000,4600800,64900,64900,64900,64900,0
|
|
20230727,091900,4600800,64900,64900,64900,64900,3
|
|
20230727,091800,4406100,64800,64800,64800,64800,1
|
|
20230727,091700,4341300,64800,64800,64800,64800,0
|
|
20230727,091600,4341300,64800,64800,64800,64800,0
|
|
20230727,091500,4341300,64800,64800,64800,64800,0
|
|
20230727,091400,4341300,64800,64800,64800,64800,0
|
|
20230727,091300,4341300,64800,64800,64800,64800,0
|
|
20230727,091200,4341300,64800,64800,64800,64800,5
|
|
20230727,091100,4017300,64900,64900,64900,64900,0
|
|
20230727,091000,4017300,64900,64900,64900,64900,0
|
|
20230727,090900,4017300,64900,64900,64900,64900,1
|
|
20230727,090800,3952400,64900,64900,64900,64900,2
|
|
20230727,090700,3822600,64900,64900,64900,64900,1
|
|
20230727,090600,3757700,65000,65000,65000,65000,1
|
|
20230727,090500,3692700,65700,65700,65700,65700,0
|
|
20230727,090400,3692700,65700,65700,65700,65700,0
|
|
20230727,090300,3692700,65700,65700,65700,65700,0
|
|
20230727,090200,3692700,65700,65700,65700,65700,1
|
|
20230727,090100,3627000,65000,65000,65000,65000,3
|
|
20230727,090000,3432000,66000,66000,66000,66000,52
|