653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195000,38973100,96000,96000,96000,96000,7
|
|
20230728,194900,38973100,96000,96000,96000,96000,0
|
|
20230728,194800,38973100,96000,96000,96000,96000,0
|
|
20230728,194700,38973100,96000,96000,96000,96000,0
|
|
20230728,194600,38973100,96000,96000,96000,96000,0
|
|
20230728,194500,38973100,96000,96000,96000,96000,0
|
|
20230728,194400,38973100,96000,96000,96000,96000,0
|
|
20230728,194300,38973100,96000,96000,96000,96000,0
|
|
20230728,194200,38973100,96000,96000,96000,96000,0
|
|
20230728,194100,38973100,96000,96000,96000,96000,0
|
|
20230728,194000,38973100,96000,96000,96000,96000,0
|
|
20230728,193900,38973100,96000,96000,96000,96000,0
|
|
20230728,193800,38973100,96000,96000,96000,96000,0
|
|
20230728,193700,38973100,96000,96000,96000,96000,0
|
|
20230728,193600,38973100,96000,96000,96000,96000,0
|
|
20230728,193500,38973100,96000,96000,96000,96000,0
|
|
20230728,193400,38973100,96000,96000,96000,96000,0
|
|
20230728,193300,38973100,96000,96000,96000,96000,0
|
|
20230728,193200,38973100,96000,96000,96000,96000,0
|
|
20230728,193100,38973100,96000,96000,96000,96000,0
|
|
20230728,193000,38973100,96000,96000,96000,96000,0
|
|
20230728,192900,38973100,96000,96000,96000,96000,0
|
|
20230728,192800,38973100,96000,96000,96000,96000,0
|
|
20230728,192700,38973100,96000,96000,96000,96000,0
|
|
20230728,192600,38973100,96000,96000,96000,96000,0
|
|
20230728,192500,38973100,96000,96000,96000,96000,0
|
|
20230728,192400,38973100,96000,96000,96000,96000,0
|
|
20230728,192300,38973100,96000,96000,96000,96000,0
|
|
20230728,192200,38973100,96000,96000,96000,96000,0
|
|
20230728,192100,38973100,96000,96000,96000,96000,0
|
|
20230728,192000,38973100,96000,96000,96000,96000,7
|
|
20230728,191900,38973100,96000,96000,96000,96000,0
|
|
20230728,191800,38973100,96000,96000,96000,96000,0
|
|
20230728,191700,38973100,96000,96000,96000,96000,0
|
|
20230728,191600,38973100,96000,96000,96000,96000,0
|
|
20230728,191500,38973100,96000,96000,96000,96000,0
|
|
20230728,191400,38973100,96000,96000,96000,96000,0
|
|
20230728,191300,38973100,96000,96000,96000,96000,0
|
|
20230728,191200,38973100,96000,96000,96000,96000,0
|
|
20230728,191100,38973100,96000,96000,96000,96000,0
|
|
20230728,191000,38973100,96000,96000,96000,96000,0
|
|
20230728,190900,38973100,96000,96000,96000,96000,0
|
|
20230728,190800,38973100,96000,96000,96000,96000,0
|
|
20230728,190700,38973100,96000,96000,96000,96000,0
|
|
20230728,190600,38973100,96000,96000,96000,96000,0
|
|
20230728,190500,38973100,96000,96000,96000,96000,0
|
|
20230728,190400,38973100,96000,96000,96000,96000,0
|
|
20230728,190300,38973100,96000,96000,96000,96000,0
|
|
20230728,190200,38973100,96000,96000,96000,96000,0
|
|
20230728,190100,38973100,96000,96000,96000,96000,0
|
|
20230728,190000,38973100,96000,96000,96000,96000,0
|
|
20230728,185900,38973100,96000,96000,96000,96000,0
|
|
20230728,185800,38973100,96000,96000,96000,96000,0
|
|
20230728,185700,38973100,96000,96000,96000,96000,0
|
|
20230728,185600,38973100,96000,96000,96000,96000,0
|
|
20230728,185500,38973100,96000,96000,96000,96000,0
|
|
20230728,185400,38973100,96000,96000,96000,96000,0
|
|
20230728,185300,38973100,96000,96000,96000,96000,0
|
|
20230728,185200,38973100,96000,96000,96000,96000,0
|
|
20230728,185100,38973100,96000,96000,96000,96000,0
|
|
20230728,185000,38973100,96000,96000,96000,96000,7
|
|
20230728,184900,38973100,96000,96000,96000,96000,0
|
|
20230728,184800,38973100,96000,96000,96000,96000,0
|
|
20230728,184700,38973100,96000,96000,96000,96000,0
|
|
20230728,184600,38973100,96000,96000,96000,96000,0
|
|
20230728,184500,38973100,96000,96000,96000,96000,0
|
|
20230728,184400,38973100,96000,96000,96000,96000,0
|
|
20230728,184300,38973100,96000,96000,96000,96000,0
|
|
20230728,184200,38973100,96000,96000,96000,96000,0
|
|
20230728,184100,38973100,96000,96000,96000,96000,0
|
|
20230728,184000,38973100,96000,96000,96000,96000,0
|
|
20230728,183900,38973100,96000,96000,96000,96000,0
|
|
20230728,183800,38973100,96000,96000,96000,96000,0
|
|
20230728,183700,38973100,96000,96000,96000,96000,0
|
|
20230728,183600,38973100,96000,96000,96000,96000,0
|
|
20230728,183500,38973100,96000,96000,96000,96000,0
|
|
20230728,183400,38973100,96000,96000,96000,96000,0
|
|
20230728,183300,38973100,96000,96000,96000,96000,0
|
|
20230728,183200,38973100,96000,96000,96000,96000,0
|
|
20230728,183100,38973100,96000,96000,96000,96000,0
|
|
20230728,183000,38973100,96000,96000,96000,96000,0
|
|
20230728,182900,38973100,96000,96000,96000,96000,0
|
|
20230728,182800,38973100,96000,96000,96000,96000,0
|
|
20230728,182700,38973100,96000,96000,96000,96000,0
|
|
20230728,182600,38973100,96000,96000,96000,96000,0
|
|
20230728,182500,38973100,96000,96000,96000,96000,0
|
|
20230728,182400,38973100,96000,96000,96000,96000,0
|
|
20230728,182300,38973100,96000,96000,96000,96000,0
|
|
20230728,182200,38973100,96000,96000,96000,96000,0
|
|
20230728,182100,38973100,96000,96000,96000,96000,0
|
|
20230728,182000,38973100,96000,96000,96000,96000,7
|
|
20230728,181900,38973100,96000,96000,96000,96000,0
|
|
20230728,181800,38973100,96000,96000,96000,96000,0
|
|
20230728,181700,38973100,96000,96000,96000,96000,0
|
|
20230728,181600,38973100,96000,96000,96000,96000,0
|
|
20230728,181500,38973100,96000,96000,96000,96000,0
|
|
20230728,181400,38973100,96000,96000,96000,96000,0
|
|
20230728,181300,38973100,96000,96000,96000,96000,0
|
|
20230728,181200,38973100,96000,96000,96000,96000,0
|
|
20230728,181100,38973100,96000,96000,96000,96000,0
|
|
20230728,181000,38973100,96000,96000,96000,96000,0
|
|
20230728,180900,38973100,96000,96000,96000,96000,0
|
|
20230728,180800,38973100,96000,96000,96000,96000,0
|
|
20230728,180700,38973100,96000,96000,96000,96000,0
|
|
20230728,180600,38973100,96000,96000,96000,96000,0
|
|
20230728,180500,38973100,96000,96000,96000,96000,0
|
|
20230728,180400,38973100,96000,96000,96000,96000,0
|
|
20230728,180300,38973100,96000,96000,96000,96000,0
|
|
20230728,180200,38973100,96000,96000,96000,96000,0
|
|
20230728,180100,38973100,96000,96000,96000,96000,0
|
|
20230728,180000,38973100,96000,96000,96000,96000,0
|
|
20230728,175900,38973100,96000,96000,96000,96000,0
|
|
20230728,175800,38973100,96000,96000,96000,96000,0
|
|
20230728,175700,38973100,96000,96000,96000,96000,0
|
|
20230728,175600,38973100,96000,96000,96000,96000,0
|
|
20230728,175500,38973100,96000,96000,96000,96000,0
|
|
20230728,175400,38973100,96000,96000,96000,96000,0
|
|
20230728,175300,38973100,96000,96000,96000,96000,0
|
|
20230728,175200,38973100,96000,96000,96000,96000,0
|
|
20230728,175100,38973100,96000,96000,96000,96000,0
|
|
20230728,175000,38973100,96000,96000,96000,96000,7
|
|
20230728,174900,38973100,96000,96000,96000,96000,0
|
|
20230728,174800,38973100,96000,96000,96000,96000,0
|
|
20230728,174700,38973100,96000,96000,96000,96000,0
|
|
20230728,174600,38973100,96000,96000,96000,96000,0
|
|
20230728,174500,38973100,96000,96000,96000,96000,0
|
|
20230728,174400,38973100,96000,96000,96000,96000,0
|
|
20230728,174300,38973100,96000,96000,96000,96000,0
|
|
20230728,174200,38973100,96000,96000,96000,96000,0
|
|
20230728,174100,38973100,96000,96000,96000,96000,0
|
|
20230728,174000,38973100,96000,96000,96000,96000,0
|
|
20230728,173900,38973100,96000,96000,96000,96000,0
|
|
20230728,173800,38973100,96000,96000,96000,96000,0
|
|
20230728,173700,38973100,96000,96000,96000,96000,0
|
|
20230728,173600,38973100,96000,96000,96000,96000,0
|
|
20230728,173500,38973100,96000,96000,96000,96000,0
|
|
20230728,173400,38973100,96000,96000,96000,96000,0
|
|
20230728,173300,38973100,96000,96000,96000,96000,0
|
|
20230728,173200,38973100,96000,96000,96000,96000,0
|
|
20230728,173100,38973100,96000,96000,96000,96000,0
|
|
20230728,173000,38973100,96000,96000,96000,96000,0
|
|
20230728,172900,38973100,96000,96000,96000,96000,0
|
|
20230728,172800,38973100,96000,96000,96000,96000,0
|
|
20230728,172700,38973100,96000,96000,96000,96000,0
|
|
20230728,172600,38973100,96000,96000,96000,96000,0
|
|
20230728,172500,38973100,96000,96000,96000,96000,0
|
|
20230728,172400,38973100,96000,96000,96000,96000,0
|
|
20230728,172300,38973100,96000,96000,96000,96000,0
|
|
20230728,172200,38973100,96000,96000,96000,96000,0
|
|
20230728,172100,38973100,96000,96000,96000,96000,0
|
|
20230728,172000,38973100,96000,96000,96000,96000,7
|
|
20230728,171900,38973100,96000,96000,96000,96000,0
|
|
20230728,171800,38973100,96000,96000,96000,96000,0
|
|
20230728,171700,38973100,96000,96000,96000,96000,0
|
|
20230728,171600,38973100,96000,96000,96000,96000,0
|
|
20230728,171500,38973100,96000,96000,96000,96000,0
|
|
20230728,171400,38973100,96000,96000,96000,96000,0
|
|
20230728,171300,38973100,96000,96000,96000,96000,0
|
|
20230728,171200,38973100,96000,96000,96000,96000,0
|
|
20230728,171100,38973100,96000,96000,96000,96000,0
|
|
20230728,171000,38973100,96000,96000,96000,96000,0
|
|
20230728,170900,38973100,96000,96000,96000,96000,0
|
|
20230728,170800,38973100,96000,96000,96000,96000,0
|
|
20230728,170700,38973100,96000,96000,96000,96000,0
|
|
20230728,170600,38973100,96000,96000,96000,96000,0
|
|
20230728,170500,38973100,96000,96000,96000,96000,0
|
|
20230728,170400,38973100,96000,96000,96000,96000,0
|
|
20230728,170300,38973100,96000,96000,96000,96000,0
|
|
20230728,170200,38973100,96000,96000,96000,96000,0
|
|
20230728,170100,38973100,96000,96000,96000,96000,0
|
|
20230728,170000,38973100,96000,96000,96000,96000,0
|
|
20230728,165900,38973100,96000,96000,96000,96000,0
|
|
20230728,165800,38973100,96000,96000,96000,96000,0
|
|
20230728,165700,38973100,96000,96000,96000,96000,0
|
|
20230728,165600,38973100,96000,96000,96000,96000,0
|
|
20230728,165500,38973100,96000,96000,96000,96000,0
|
|
20230728,165400,38973100,96000,96000,96000,96000,0
|
|
20230728,165300,38973100,96000,96000,96000,96000,0
|
|
20230728,165200,38973100,96000,96000,96000,96000,0
|
|
20230728,165100,38973100,96000,96000,96000,96000,0
|
|
20230728,165000,38973100,96000,96000,96000,96000,7
|
|
20230728,164900,38973100,96000,96000,96000,96000,0
|
|
20230728,164800,38973100,96000,96000,96000,96000,0
|
|
20230728,164700,38973100,96000,96000,96000,96000,0
|
|
20230728,164600,38973100,96000,96000,96000,96000,0
|
|
20230728,164500,38973100,96000,96000,96000,96000,0
|
|
20230728,164400,38973100,96000,96000,96000,96000,0
|
|
20230728,164300,38973100,96000,96000,96000,96000,0
|
|
20230728,164200,38973100,96000,96000,96000,96000,0
|
|
20230728,164100,38973100,96000,96000,96000,96000,0
|
|
20230728,164000,38973100,96000,96000,96000,96000,0
|
|
20230728,163900,38973100,96000,96000,96000,96000,0
|
|
20230728,163800,38973100,96000,96000,96000,96000,0
|
|
20230728,163700,38973100,96000,96000,96000,96000,0
|
|
20230728,163600,38973100,96000,96000,96000,96000,0
|
|
20230728,163500,38973100,96000,96000,96000,96000,0
|
|
20230728,163400,38973100,96000,96000,96000,96000,0
|
|
20230728,163300,38973100,96000,96000,96000,96000,0
|
|
20230728,163200,38973100,96000,96000,96000,96000,0
|
|
20230728,163100,38973100,96000,96000,96000,96000,0
|
|
20230728,163000,38973100,96000,96000,96000,96000,0
|
|
20230728,162900,38973100,96000,96000,96000,96000,0
|
|
20230728,162800,38973100,96000,96000,96000,96000,0
|
|
20230728,162700,38973100,96000,96000,96000,96000,0
|
|
20230728,162600,38973100,96000,96000,96000,96000,0
|
|
20230728,162500,38973100,96000,96000,96000,96000,0
|
|
20230728,162400,38973100,96000,96000,96000,96000,0
|
|
20230728,162300,38973100,96000,96000,96000,96000,0
|
|
20230728,162200,38973100,96000,96000,96000,96000,0
|
|
20230728,162100,38973100,96000,96000,96000,96000,0
|
|
20230728,162000,38973100,96000,96000,96000,96000,7
|
|
20230728,161900,38973100,96000,96000,96000,96000,0
|
|
20230728,161800,38973100,96000,96000,96000,96000,0
|
|
20230728,161700,38973100,96000,96000,96000,96000,0
|
|
20230728,161600,38973100,96000,96000,96000,96000,0
|
|
20230728,161500,38973100,96000,96000,96000,96000,0
|
|
20230728,161400,38973100,96000,96000,96000,96000,0
|
|
20230728,161300,38973100,96000,96000,96000,96000,0
|
|
20230728,161200,38973100,96000,96000,96000,96000,0
|
|
20230728,161100,38973100,96000,96000,96000,96000,0
|
|
20230728,161000,38973100,96000,96000,96000,96000,0
|
|
20230728,160900,38973100,96000,96000,96000,96000,0
|
|
20230728,160800,38973100,96000,96000,96000,96000,0
|
|
20230728,160700,38973100,96000,96000,96000,96000,0
|
|
20230728,160600,38973100,96000,96000,96000,96000,0
|
|
20230728,160500,38973100,96000,96000,96000,96000,0
|
|
20230728,160400,38973100,96000,96000,96000,96000,0
|
|
20230728,160300,38973100,96000,96000,96000,96000,0
|
|
20230728,160200,38973100,96000,96000,96000,96000,0
|
|
20230728,160100,38973100,96000,96000,96000,96000,0
|
|
20230728,160000,38973100,96000,96000,96000,96000,0
|
|
20230728,155900,38973100,96000,96000,96000,96000,0
|
|
20230728,155800,38973100,96000,96000,96000,96000,0
|
|
20230728,155700,38973100,96000,96000,96000,96000,0
|
|
20230728,155600,38973100,96000,96000,96000,96000,0
|
|
20230728,155500,38973100,96000,96000,96000,96000,0
|
|
20230728,155400,38973100,96000,96000,96000,96000,0
|
|
20230728,155300,38973100,96000,96000,96000,96000,0
|
|
20230728,155200,38973100,96000,96000,96000,96000,0
|
|
20230728,155100,38973100,96000,96000,96000,96000,0
|
|
20230728,155000,38973100,96000,96000,96000,96000,7
|
|
20230728,154900,38973100,96000,96000,96000,96000,0
|
|
20230728,154800,38973100,96000,96000,96000,96000,0
|
|
20230728,154700,38973100,96000,96000,96000,96000,0
|
|
20230728,154600,38973100,96000,96000,96000,96000,0
|
|
20230728,154500,38973100,96000,96000,96000,96000,0
|
|
20230728,154400,38973100,96000,96000,96000,96000,0
|
|
20230728,154300,38973100,96000,96000,96000,96000,0
|
|
20230728,154200,38973100,96000,96000,96000,96000,0
|
|
20230728,154100,38973100,96000,96000,96000,96000,0
|
|
20230728,154000,38973100,96000,96000,96000,96000,0
|
|
20230728,153900,38973100,96000,96000,96000,96000,0
|
|
20230728,153800,38973100,96000,96000,96000,96000,0
|
|
20230728,153700,38973100,96000,96000,96000,96000,0
|
|
20230728,153600,38973100,96000,96000,96000,96000,0
|
|
20230728,153500,38973100,96000,96000,96000,96000,0
|
|
20230728,153400,38973100,96000,96000,96000,96000,0
|
|
20230728,153300,38973100,96000,96000,96000,96000,0
|
|
20230728,153200,38973100,96000,96000,96000,96000,0
|
|
20230728,153100,38973100,96000,96000,96000,96000,0
|
|
20230728,153000,38973100,96000,96000,96000,96000,7
|
|
20230728,152900,38301100,96000,96000,96000,96000,0
|
|
20230728,152800,38301100,96000,96000,96000,96000,0
|
|
20230728,152700,38301100,96000,96000,96000,96000,0
|
|
20230728,152600,38301100,96000,96000,96000,96000,0
|
|
20230728,152500,38301100,96000,96000,96000,96000,0
|
|
20230728,152400,38301100,96000,96000,96000,96000,0
|
|
20230728,152300,38301100,96000,96000,96000,96000,0
|
|
20230728,152200,38301100,96000,96000,96000,96000,0
|
|
20230728,152100,38301100,96000,96000,96000,96000,0
|
|
20230728,152000,38301100,96000,96000,96000,96000,0
|
|
20230728,151900,38301100,96000,96000,96000,96000,1
|
|
20230728,151800,38205100,95600,95600,95600,95600,0
|
|
20230728,151700,38205100,95600,95600,95600,95600,0
|
|
20230728,151600,38205100,95600,95600,95600,95600,0
|
|
20230728,151500,38205100,95600,95600,95600,95600,0
|
|
20230728,151400,38205100,95600,95600,95600,95600,0
|
|
20230728,151300,38205100,95600,95600,95600,95600,0
|
|
20230728,151200,38205100,95600,95600,95600,95600,0
|
|
20230728,151100,38205100,95600,95600,95600,95600,0
|
|
20230728,151000,38205100,95600,95600,95600,95600,0
|
|
20230728,150900,38205100,95600,95600,95600,95600,0
|
|
20230728,150800,38205100,95600,95600,95600,95600,0
|
|
20230728,150700,38205100,95600,95600,95600,95600,0
|
|
20230728,150600,38205100,95600,95600,95600,95600,0
|
|
20230728,150500,38205100,95600,95600,95600,95600,0
|
|
20230728,150400,38205100,95600,95600,95600,95600,0
|
|
20230728,150300,38205100,95600,95600,95600,95600,0
|
|
20230728,150200,38205100,95600,95600,95600,95600,0
|
|
20230728,150100,38205100,95600,95600,95600,95600,0
|
|
20230728,150000,38205100,95600,95600,95600,95600,0
|
|
20230728,145900,38205100,95600,95600,95600,95600,1
|
|
20230728,145800,38109500,95500,95500,95500,95500,0
|
|
20230728,145700,38109500,95500,95500,95500,95500,0
|
|
20230728,145600,38109500,95500,95500,95500,95500,0
|
|
20230728,145500,38109500,95500,95500,95500,95500,0
|
|
20230728,145400,38109500,95500,95500,95500,95500,0
|
|
20230728,145300,38109500,95500,95500,95500,95500,0
|
|
20230728,145200,38109500,95500,95500,95500,95500,0
|
|
20230728,145100,38109500,95500,95500,95500,95500,0
|
|
20230728,145000,38109500,95500,95500,95500,95500,0
|
|
20230728,144900,38109500,95500,95500,95500,95500,0
|
|
20230728,144800,38109500,95500,95500,95500,95500,0
|
|
20230728,144700,38109500,95500,95500,95500,95500,0
|
|
20230728,144600,38109500,95500,95500,95500,95500,0
|
|
20230728,144500,38109500,95500,95500,95500,95500,0
|
|
20230728,144400,38109500,95500,95500,95500,95500,0
|
|
20230728,144300,38109500,95500,95500,95500,95500,0
|
|
20230728,144200,38109500,95500,95500,95500,95500,0
|
|
20230728,144100,38109500,95500,95500,95500,95500,0
|
|
20230728,144000,38109500,95500,95500,95500,95500,0
|
|
20230728,143900,38109500,95500,95500,95500,95500,0
|
|
20230728,143800,38109500,95500,95500,95500,95500,0
|
|
20230728,143700,38109500,95500,95500,95500,95500,0
|
|
20230728,143600,38109500,95500,95500,95500,95500,0
|
|
20230728,143500,38109500,95500,95500,95500,95500,0
|
|
20230728,143400,38109500,95500,95500,95500,95500,0
|
|
20230728,143300,38109500,95500,95500,95500,95500,0
|
|
20230728,143200,38109500,95500,95500,95500,95500,0
|
|
20230728,143100,38109500,95500,95500,95500,95500,0
|
|
20230728,143000,38109500,95500,95500,95500,95500,0
|
|
20230728,142900,38109500,95500,95500,95500,95500,0
|
|
20230728,142800,38109500,95500,95500,95500,95500,0
|
|
20230728,142700,38109500,95500,95500,95500,95500,0
|
|
20230728,142600,38109500,95500,95500,95500,95500,0
|
|
20230728,142500,38109500,95500,95500,95500,95500,0
|
|
20230728,142400,38109500,95500,95500,95500,95500,0
|
|
20230728,142300,38109500,95500,95500,95500,95500,0
|
|
20230728,142200,38109500,95500,95500,95500,95500,0
|
|
20230728,142100,38109500,95500,95500,95500,95500,107
|
|
20230728,142000,27891000,95500,95500,95500,95500,0
|
|
20230728,141900,27891000,95500,95500,95500,95500,0
|
|
20230728,141800,27891000,95500,95500,95500,95500,0
|
|
20230728,141700,27891000,95500,95500,95500,95500,0
|
|
20230728,141600,27891000,95500,95500,95500,95500,0
|
|
20230728,141500,27891000,95500,95500,95500,95500,0
|
|
20230728,141400,27891000,95500,95500,95500,95500,0
|
|
20230728,141300,27891000,95500,95500,95500,95500,0
|
|
20230728,141200,27891000,95500,95500,95500,95500,0
|
|
20230728,141100,27891000,95500,95500,95500,95500,0
|
|
20230728,141000,27891000,95500,95500,95500,95500,0
|
|
20230728,140900,27891000,95500,95500,95500,95500,0
|
|
20230728,140800,27891000,95500,95500,95500,95500,0
|
|
20230728,140700,27891000,95500,95500,95500,95500,0
|
|
20230728,140600,27891000,95500,95500,95500,95500,3
|
|
20230728,140500,27604500,95500,95500,95500,95500,0
|
|
20230728,140400,27604500,95500,95500,95500,95500,0
|
|
20230728,140300,27604500,95500,95500,95500,95500,0
|
|
20230728,140200,27604500,95500,95500,95500,95500,0
|
|
20230728,140100,27604500,95500,95500,95500,95500,0
|
|
20230728,140000,27604500,95500,95500,95500,95500,0
|
|
20230728,135900,27604500,95500,95500,95500,95500,0
|
|
20230728,135800,27604500,95500,95500,95500,95500,0
|
|
20230728,135700,27604500,95500,95500,95500,95500,0
|
|
20230728,135600,27604500,95500,95500,95500,95500,0
|
|
20230728,135500,27604500,95500,95500,95500,95500,0
|
|
20230728,135400,27604500,95500,95500,95500,95500,0
|
|
20230728,135300,27604500,95500,95500,95500,95500,0
|
|
20230728,135200,27604500,95500,95500,95500,95500,0
|
|
20230728,135100,27604500,95500,95500,95500,95500,0
|
|
20230728,135000,27604500,95500,95500,95500,95500,0
|
|
20230728,134900,27604500,95500,95500,95500,95500,0
|
|
20230728,134800,27604500,95500,95500,95500,95500,0
|
|
20230728,134700,27604500,95500,95500,95500,95500,0
|
|
20230728,134600,27604500,95500,95500,95500,95500,0
|
|
20230728,134500,27604500,95500,95500,95500,95500,0
|
|
20230728,134400,27604500,95500,95500,95500,95500,0
|
|
20230728,134300,27604500,95500,95500,95500,95500,0
|
|
20230728,134200,27604500,95500,95500,95500,95500,0
|
|
20230728,134100,27604500,95500,95500,95500,95500,0
|
|
20230728,134000,27604500,95500,95500,95500,95500,0
|
|
20230728,133900,27604500,95500,95500,95500,95500,0
|
|
20230728,133800,27604500,95500,95500,95500,95500,0
|
|
20230728,133700,27604500,95500,95500,95500,95500,0
|
|
20230728,133600,27604500,95500,95500,95500,95500,0
|
|
20230728,133500,27604500,95500,95500,95500,95500,0
|
|
20230728,133400,27604500,95500,95500,95500,95500,0
|
|
20230728,133300,27604500,95500,95500,95500,95500,0
|
|
20230728,133200,27604500,95500,95500,95500,95500,0
|
|
20230728,133100,27604500,95500,95500,95500,95500,0
|
|
20230728,133000,27604500,95500,95500,95500,95500,0
|
|
20230728,132900,27604500,95500,95500,95500,95500,0
|
|
20230728,132800,27604500,95500,95500,95500,95500,0
|
|
20230728,132700,27604500,95500,95500,95500,95500,0
|
|
20230728,132600,27604500,95500,95500,95500,95500,0
|
|
20230728,132500,27604500,95500,95500,95500,95500,0
|
|
20230728,132400,27604500,95500,95500,95500,95500,0
|
|
20230728,132300,27604500,95500,95500,95500,95500,0
|
|
20230728,132200,27604500,95500,95500,95500,95500,0
|
|
20230728,132100,27604500,95500,95500,95500,95500,0
|
|
20230728,132000,27604500,95500,95500,95500,95500,0
|
|
20230728,131900,27604500,95500,95500,95500,95500,0
|
|
20230728,131800,27604500,95500,95500,95500,95500,0
|
|
20230728,131700,27604500,95500,95500,95500,95500,5
|
|
20230728,131600,27127000,95300,95300,95300,95300,0
|
|
20230728,131500,27127000,95300,95300,95300,95300,0
|
|
20230728,131400,27127000,95300,95300,95300,95300,0
|
|
20230728,131300,27127000,95300,95300,95300,95300,0
|
|
20230728,131200,27127000,95300,95300,95300,95300,0
|
|
20230728,131100,27127000,95300,95300,95300,95300,0
|
|
20230728,131000,27127000,95300,95300,95300,95300,0
|
|
20230728,130900,27127000,95300,95300,95300,95300,0
|
|
20230728,130800,27127000,95300,95300,95300,95300,0
|
|
20230728,130700,27127000,95300,95300,95300,95300,0
|
|
20230728,130600,27127000,95300,95300,95300,95300,0
|
|
20230728,130500,27127000,95300,95300,95300,95300,0
|
|
20230728,130400,27127000,95300,95300,95300,95300,0
|
|
20230728,130300,27127000,95300,95300,95300,95300,0
|
|
20230728,130200,27127000,95300,95300,95300,95300,0
|
|
20230728,130100,27127000,95300,95300,95300,95300,0
|
|
20230728,130000,27127000,95300,95300,95300,95300,0
|
|
20230728,125900,27127000,95300,95300,95300,95300,0
|
|
20230728,125800,27127000,95300,95300,95300,95300,0
|
|
20230728,125700,27127000,95300,95300,95300,95300,0
|
|
20230728,125600,27127000,95300,95300,95300,95300,0
|
|
20230728,125500,27127000,95300,95300,95300,95300,0
|
|
20230728,125400,27127000,95300,95300,95300,95300,0
|
|
20230728,125300,27127000,95300,95300,95300,95300,0
|
|
20230728,125200,27127000,95300,95300,95300,95300,0
|
|
20230728,125100,27127000,95300,95300,95300,95300,0
|
|
20230728,125000,27127000,95300,95300,95300,95300,0
|
|
20230728,124900,27127000,95300,95300,95300,95300,0
|
|
20230728,124800,27127000,95300,95300,95300,95300,0
|
|
20230728,124700,27127000,95300,95300,95300,95300,0
|
|
20230728,124600,27127000,95300,95300,95300,95300,0
|
|
20230728,124500,27127000,95300,95300,95300,95300,0
|
|
20230728,124400,27127000,95300,95300,95300,95300,0
|
|
20230728,124300,27127000,95300,95300,95300,95300,0
|
|
20230728,124200,27127000,95300,95300,95300,95300,0
|
|
20230728,124100,27127000,95300,95300,95300,95300,0
|
|
20230728,124000,27127000,95300,95300,95300,95300,0
|
|
20230728,123900,27127000,95300,95300,95300,95300,0
|
|
20230728,123800,27127000,95300,95300,95300,95300,0
|
|
20230728,123700,27127000,95300,95300,95300,95300,0
|
|
20230728,123600,27127000,95300,95300,95300,95300,0
|
|
20230728,123500,27127000,95300,95300,95300,95300,0
|
|
20230728,123400,27127000,95300,95300,95300,95300,0
|
|
20230728,123300,27127000,95300,95300,95300,95300,0
|
|
20230728,123200,27127000,95300,95300,95300,95300,0
|
|
20230728,123100,27127000,95300,95300,95300,95300,0
|
|
20230728,123000,27127000,95300,95300,95300,95300,0
|
|
20230728,122900,27127000,95300,95300,95300,95300,55
|
|
20230728,122800,21885500,95300,95300,95300,95300,0
|
|
20230728,122700,21885500,95300,95300,95300,95300,0
|
|
20230728,122600,21885500,95300,95300,95300,95300,5
|
|
20230728,122500,21409000,95300,95300,95300,95300,0
|
|
20230728,122400,21409000,95300,95300,95300,95300,0
|
|
20230728,122300,21409000,95300,95300,95300,95300,2
|
|
20230728,122200,21218400,95300,95300,95300,95300,0
|
|
20230728,122100,21218400,95300,95300,95300,95300,0
|
|
20230728,122000,21218400,95300,95300,95300,95300,0
|
|
20230728,121900,21218400,95300,95300,95300,95300,0
|
|
20230728,121800,21218400,95300,95300,95300,95300,0
|
|
20230728,121700,21218400,95300,95300,95300,95300,0
|
|
20230728,121600,21218400,95300,95300,95300,95300,0
|
|
20230728,121500,21218400,95300,95300,95300,95300,44
|
|
20230728,121400,17025200,95300,95300,95300,95300,0
|
|
20230728,121300,17025200,95300,95300,95300,95300,0
|
|
20230728,121200,17025200,95300,95300,95300,95300,0
|
|
20230728,121100,17025200,95300,95300,95300,95300,0
|
|
20230728,121000,17025200,95300,95300,95300,95300,0
|
|
20230728,120900,17025200,95300,95300,95300,95300,0
|
|
20230728,120800,17025200,95300,95300,95300,95300,0
|
|
20230728,120700,17025200,95300,95300,95300,95300,0
|
|
20230728,120600,17025200,95300,95300,95300,95300,0
|
|
20230728,120500,17025200,95300,95300,95300,95300,0
|
|
20230728,120400,17025200,95300,95300,95300,95300,0
|
|
20230728,120300,17025200,95300,95300,95300,95300,0
|
|
20230728,120200,17025200,95300,95300,95300,95300,0
|
|
20230728,120100,17025200,95300,95300,95300,95300,0
|
|
20230728,120000,17025200,95300,95300,95300,95300,0
|
|
20230728,115900,17025200,95300,95300,95300,95300,1
|
|
20230728,115800,16929900,95200,95200,95200,95200,0
|
|
20230728,115700,16929900,95200,95200,95200,95200,0
|
|
20230728,115600,16929900,95200,95200,95200,95200,0
|
|
20230728,115500,16929900,95200,95200,95200,95200,0
|
|
20230728,115400,16929900,95200,95200,95200,95200,0
|
|
20230728,115300,16929900,95200,95200,95200,95200,0
|
|
20230728,115200,16929900,95200,95200,95200,95200,0
|
|
20230728,115100,16929900,95200,95200,95200,95200,0
|
|
20230728,115000,16929900,95200,95200,95200,95200,0
|
|
20230728,114900,16929900,95200,95200,95200,95200,0
|
|
20230728,114800,16929900,95200,95200,95200,95200,0
|
|
20230728,114700,16929900,95200,95200,95200,95200,0
|
|
20230728,114600,16929900,95200,95200,95200,95200,0
|
|
20230728,114500,16929900,95200,95200,95200,95200,0
|
|
20230728,114400,16929900,95200,95200,95200,95200,0
|
|
20230728,114300,16929900,95200,95200,95200,95200,0
|
|
20230728,114200,16929900,95200,95200,95200,95200,3
|
|
20230728,114100,16644300,95000,95000,95000,95000,0
|
|
20230728,114000,16644300,95000,95000,95000,95000,0
|
|
20230728,113900,16644300,95000,95000,95000,95000,0
|
|
20230728,113800,16644300,95000,95000,95000,95000,0
|
|
20230728,113700,16644300,95000,95000,95000,95000,0
|
|
20230728,113600,16644300,95000,95000,95000,95000,0
|
|
20230728,113500,16644300,95000,95000,95000,95000,0
|
|
20230728,113400,16644300,95000,95000,95000,95000,0
|
|
20230728,113300,16644300,95000,95000,95000,95000,0
|
|
20230728,113200,16644300,95000,95000,95000,95000,0
|
|
20230728,113100,16644300,95000,95000,95000,95000,0
|
|
20230728,113000,16644300,95000,95000,95000,95000,0
|
|
20230728,112900,16644300,95000,95000,95000,95000,0
|
|
20230728,112800,16644300,95000,95000,95000,95000,0
|
|
20230728,112700,16644300,95000,95000,95000,95000,0
|
|
20230728,112600,16644300,95000,95000,95000,95000,0
|
|
20230728,112500,16644300,95000,95000,95000,95000,0
|
|
20230728,112400,16644300,95000,95000,95000,95000,89
|
|
20230728,112300,8189300,95000,95000,95000,95000,0
|
|
20230728,112200,8189300,95000,95000,95000,95000,0
|
|
20230728,112100,8189300,95000,95000,95000,95000,0
|
|
20230728,112000,8189300,95000,95000,95000,95000,0
|
|
20230728,111900,8189300,95000,95000,95000,95000,0
|
|
20230728,111800,8189300,95000,95000,95000,95000,0
|
|
20230728,111700,8189300,95000,95000,95000,95000,0
|
|
20230728,111600,8189300,95000,95000,95000,95000,0
|
|
20230728,111500,8189300,95000,95000,95000,95000,0
|
|
20230728,111400,8189300,95000,95000,95000,95000,0
|
|
20230728,111300,8189300,95000,95000,95000,95000,0
|
|
20230728,111200,8189300,95000,95000,95000,95000,0
|
|
20230728,111100,8189300,95000,95000,95000,95000,0
|
|
20230728,111000,8189300,95000,95000,95000,95000,0
|
|
20230728,110900,8189300,95000,95000,95000,95000,0
|
|
20230728,110800,8189300,95000,95000,95000,95000,0
|
|
20230728,110700,8189300,95000,95000,95000,95000,0
|
|
20230728,110600,8189300,95000,95000,95000,95000,0
|
|
20230728,110500,8189300,95000,95000,95000,95000,0
|
|
20230728,110400,8189300,95000,95000,95000,95000,0
|
|
20230728,110300,8189300,95000,95000,95000,95000,0
|
|
20230728,110200,8189300,95000,95000,95000,95000,0
|
|
20230728,110100,8189300,95000,95000,95000,95000,0
|
|
20230728,110000,8189300,95000,95000,95000,95000,0
|
|
20230728,105900,8189300,95000,95000,95000,95000,3
|
|
20230728,105800,7904300,94600,94600,94600,94600,0
|
|
20230728,105700,7904300,94600,94600,94600,94600,0
|
|
20230728,105600,7904300,94600,94600,94600,94600,0
|
|
20230728,105500,7904300,94600,94600,94600,94600,0
|
|
20230728,105400,7904300,94600,94600,94600,94600,0
|
|
20230728,105300,7904300,94600,94600,94600,94600,0
|
|
20230728,105200,7904300,94600,94600,94600,94600,0
|
|
20230728,105100,7904300,94600,94600,94600,94600,0
|
|
20230728,105000,7904300,94600,94600,94600,94600,0
|
|
20230728,104900,7904300,94600,94600,94600,94600,0
|
|
20230728,104800,7904300,94600,94600,94600,94600,0
|
|
20230728,104700,7904300,94600,94600,94600,94600,0
|
|
20230728,104600,7904300,94600,94600,94600,94600,0
|
|
20230728,104500,7904300,94600,94600,94600,94600,0
|
|
20230728,104400,7904300,94600,94600,94600,94600,0
|
|
20230728,104300,7904300,94600,94600,94600,94600,0
|
|
20230728,104200,7904300,94600,94600,94600,94600,0
|
|
20230728,104100,7904300,94600,94600,94600,94600,0
|
|
20230728,104000,7904300,94600,94600,94600,94600,0
|
|
20230728,103900,7904300,94600,94600,94600,94600,0
|
|
20230728,103800,7904300,94600,94600,94600,94600,0
|
|
20230728,103700,7904300,94600,94600,94600,94600,0
|
|
20230728,103600,7904300,94600,94600,94600,94600,0
|
|
20230728,103500,7904300,94600,94600,94600,94600,0
|
|
20230728,103400,7904300,94600,94600,94600,94600,0
|
|
20230728,103300,7904300,94600,94600,94600,94600,1
|
|
20230728,103200,7809700,95100,95100,95100,95100,0
|
|
20230728,103100,7809700,95100,95100,95100,95100,0
|
|
20230728,103000,7809700,95100,95100,95100,95100,0
|
|
20230728,102900,7809700,95100,95100,95100,95100,0
|
|
20230728,102800,7809700,95100,95100,95100,95100,0
|
|
20230728,102700,7809700,95100,95100,95100,95100,0
|
|
20230728,102600,7809700,95100,95100,95100,95100,0
|
|
20230728,102500,7809700,95100,95100,95100,95100,0
|
|
20230728,102400,7809700,95100,95100,95100,95100,0
|
|
20230728,102300,7809700,95100,95100,95100,95100,0
|
|
20230728,102200,7809700,95100,95100,95100,95100,0
|
|
20230728,102100,7809700,95100,95100,95100,95100,0
|
|
20230728,102000,7809700,95100,95100,95100,95100,0
|
|
20230728,101900,7809700,95100,95100,95100,95100,0
|
|
20230728,101800,7809700,95100,95100,95100,95100,0
|
|
20230728,101700,7809700,95100,95100,95100,95100,0
|
|
20230728,101600,7809700,95100,95100,95100,95100,0
|
|
20230728,101500,7809700,95100,95100,95100,95100,0
|
|
20230728,101400,7809700,95100,95100,95100,95100,0
|
|
20230728,101300,7809700,95100,95100,95100,95100,0
|
|
20230728,101200,7809700,95100,95100,95100,95100,0
|
|
20230728,101100,7809700,95100,95100,95100,95100,0
|
|
20230728,101000,7809700,95100,95100,95100,95100,0
|
|
20230728,100900,7809700,95100,95100,95100,95100,0
|
|
20230728,100800,7809700,95100,95100,95100,95100,0
|
|
20230728,100700,7809700,95100,95100,95100,95100,1
|
|
20230728,100600,7714600,94800,94800,94800,94800,0
|
|
20230728,100500,7714600,94800,94800,94800,94800,0
|
|
20230728,100400,7714600,94800,94800,94800,94800,0
|
|
20230728,100300,7714600,94800,94800,94800,94800,0
|
|
20230728,100200,7714600,94800,94800,94800,94800,0
|
|
20230728,100100,7714600,94800,94800,94800,94800,0
|
|
20230728,100000,7714600,94800,94800,94800,94800,0
|
|
20230728,095900,7714600,94800,94800,94800,94800,0
|
|
20230728,095800,7714600,94800,94800,94800,94800,0
|
|
20230728,095700,7714600,94800,94800,94800,94800,0
|
|
20230728,095600,7714600,94800,94800,94800,94800,0
|
|
20230728,095500,7714600,94800,94800,94800,94800,0
|
|
20230728,095400,7714600,94800,94800,94800,94800,0
|
|
20230728,095300,7714600,94800,94800,94800,94800,0
|
|
20230728,095200,7714600,94800,94800,94800,94800,0
|
|
20230728,095100,7714600,94800,94800,94800,94800,0
|
|
20230728,095000,7714600,94800,94800,94800,94800,0
|
|
20230728,094900,7714600,94800,94800,94800,94800,0
|
|
20230728,094800,7714600,94800,94800,94800,94800,10
|
|
20230728,094700,6766600,96300,96300,96300,96300,0
|
|
20230728,094600,6766600,96300,96300,96300,96300,0
|
|
20230728,094500,6766600,96300,96300,96300,96300,0
|
|
20230728,094400,6766600,96300,96300,96300,96300,0
|
|
20230728,094300,6766600,96300,96300,96300,96300,0
|
|
20230728,094200,6766600,96300,96300,96300,96300,0
|
|
20230728,094100,6766600,96300,96300,96300,96300,0
|
|
20230728,094000,6766600,96300,96300,96300,96300,0
|
|
20230728,093900,6766600,96300,96300,96300,96300,0
|
|
20230728,093800,6766600,96300,96300,96300,96300,0
|
|
20230728,093700,6766600,96300,96300,96300,96300,0
|
|
20230728,093600,6766600,96300,96300,96300,96300,0
|
|
20230728,093500,6766600,96300,96300,96300,96300,0
|
|
20230728,093400,6766600,96300,96300,96300,96300,0
|
|
20230728,093300,6766600,96300,94400,96300,94400,2
|
|
20230728,093200,6575900,96300,96300,96300,96300,0
|
|
20230728,093100,6575900,96300,96300,96300,96300,0
|
|
20230728,093000,6575900,96300,96300,96300,96300,0
|
|
20230728,092900,6575900,96300,96300,96300,96300,0
|
|
20230728,092800,6575900,96300,94600,96300,94600,3
|
|
20230728,092700,6290400,94600,94600,94600,94600,0
|
|
20230728,092600,6290400,94600,94600,94600,94600,0
|
|
20230728,092500,6290400,94600,94600,94600,94600,2
|
|
20230728,092400,6101200,95800,95800,95800,95800,0
|
|
20230728,092300,6101200,95800,95800,95800,95800,0
|
|
20230728,092200,6101200,95800,95800,95800,95800,0
|
|
20230728,092100,6101200,95800,95800,95800,95800,0
|
|
20230728,092000,6101200,95800,95800,95800,95800,0
|
|
20230728,091900,6101200,95800,95800,95800,95800,0
|
|
20230728,091800,6101200,95800,95800,95800,95800,0
|
|
20230728,091700,6101200,95800,95800,95800,95800,0
|
|
20230728,091600,6101200,95800,95800,95800,95800,0
|
|
20230728,091500,6101200,95800,95800,95800,95800,0
|
|
20230728,091400,6101200,95800,95800,95800,95800,0
|
|
20230728,091300,6101200,95800,94500,95800,94500,25
|
|
20230728,091200,3718100,95400,95400,95400,95400,0
|
|
20230728,091100,3718100,95400,95400,95400,95400,1
|
|
20230728,091000,3622700,94000,94000,94000,94000,0
|
|
20230728,090900,3622700,94000,94000,94000,94000,0
|
|
20230728,090800,3622700,94000,94300,94300,94000,2
|
|
20230728,090700,3434400,94300,95500,95500,94300,20
|
|
20230728,090600,1539000,96000,96100,96100,96000,11
|
|
20230728,090500,482000,96400,96400,96400,96400,5
|
|
20230728,090400,0,96400,96400,96400,96400,0
|
|
20230728,090300,0,96400,96400,96400,96400,0
|
|
20230728,090200,0,96400,96400,96400,96400,0
|
|
20230728,090100,0,96400,96400,96400,96400,0
|
|
20230728,090000,0,96400,96400,96400,96400,0
|