584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184100,711463600,53300,53300,53300,53300,246
|
|
20230727,184000,711463600,53300,53300,53300,53300,0
|
|
20230727,183900,711463600,53300,53300,53300,53300,0
|
|
20230727,183800,711463600,53300,53300,53300,53300,0
|
|
20230727,183700,711463600,53300,53300,53300,53300,0
|
|
20230727,183600,711463600,53300,53300,53300,53300,0
|
|
20230727,183500,711463600,53300,53300,53300,53300,0
|
|
20230727,183400,711463600,53300,53300,53300,53300,0
|
|
20230727,183300,711463600,53300,53300,53300,53300,0
|
|
20230727,183200,711463600,53300,53300,53300,53300,0
|
|
20230727,183100,711463600,53300,53300,53300,53300,0
|
|
20230727,183000,711463600,53300,53300,53300,53300,0
|
|
20230727,182900,711463600,53300,53300,53300,53300,0
|
|
20230727,182800,711463600,53300,53300,53300,53300,0
|
|
20230727,182700,711463600,53300,53300,53300,53300,0
|
|
20230727,182600,711463600,53300,53300,53300,53300,0
|
|
20230727,182500,711463600,53300,53300,53300,53300,0
|
|
20230727,182400,711463600,53300,53300,53300,53300,0
|
|
20230727,182300,711463600,53300,53300,53300,53300,0
|
|
20230727,182200,711463600,53300,53300,53300,53300,0
|
|
20230727,182100,711463600,53300,53300,53300,53300,0
|
|
20230727,182000,711463600,53300,53300,53300,53300,0
|
|
20230727,181900,711463600,53300,53300,53300,53300,0
|
|
20230727,181800,711463600,53300,53300,53300,53300,0
|
|
20230727,181700,711463600,53300,53300,53300,53300,0
|
|
20230727,181600,711463600,53300,53300,53300,53300,0
|
|
20230727,181500,711463600,53300,53300,53300,53300,0
|
|
20230727,181400,711463600,53300,53300,53300,53300,0
|
|
20230727,181300,711463600,53300,53300,53300,53300,0
|
|
20230727,181200,711463600,53300,53300,53300,53300,0
|
|
20230727,181100,711463600,53300,53300,53300,53300,246
|
|
20230727,181000,711463600,53300,53300,53300,53300,0
|
|
20230727,180900,711463600,53300,53300,53300,53300,0
|
|
20230727,180800,711463600,53300,53300,53300,53300,0
|
|
20230727,180700,711463600,53300,53300,53300,53300,0
|
|
20230727,180600,711463600,53300,53300,53300,53300,0
|
|
20230727,180500,711463600,53300,53300,53300,53300,0
|
|
20230727,180400,711463600,53300,53300,53300,53300,0
|
|
20230727,180300,711463600,53300,53300,53300,53300,0
|
|
20230727,180200,711463600,53300,53300,53300,53300,0
|
|
20230727,180100,711463600,53300,53300,53300,53300,0
|
|
20230727,180000,711463600,53300,53300,53300,53300,0
|
|
20230727,175900,711463600,53300,53300,53300,53300,0
|
|
20230727,175800,711463600,53300,53300,53300,53300,0
|
|
20230727,175700,711463600,53300,53300,53300,53300,0
|
|
20230727,175600,711463600,53300,53300,53300,53300,0
|
|
20230727,175500,711463600,53300,53300,53300,53300,0
|
|
20230727,175400,711463600,53300,53300,53300,53300,0
|
|
20230727,175300,711463600,53300,53300,53300,53300,0
|
|
20230727,175200,711463600,53300,53300,53300,53300,0
|
|
20230727,175100,711463600,53300,53300,53300,53300,0
|
|
20230727,175000,711463600,53300,53300,53300,53300,0
|
|
20230727,174900,711463600,53300,53300,53300,53300,0
|
|
20230727,174800,711463600,53300,53300,53300,53300,0
|
|
20230727,174700,711463600,53300,53300,53300,53300,0
|
|
20230727,174600,711463600,53300,53300,53300,53300,0
|
|
20230727,174500,711463600,53300,53300,53300,53300,0
|
|
20230727,174400,711463600,53300,53300,53300,53300,0
|
|
20230727,174300,711463600,53300,53300,53300,53300,0
|
|
20230727,174200,711463600,53300,53300,53300,53300,0
|
|
20230727,174100,711463600,53300,53300,53300,53300,246
|
|
20230727,174000,711463600,53300,53300,53300,53300,0
|
|
20230727,173900,711463600,53300,53300,53300,53300,0
|
|
20230727,173800,711463600,53300,53300,53300,53300,0
|
|
20230727,173700,711463600,53300,53300,53300,53300,0
|
|
20230727,173600,711463600,53300,53300,53300,53300,0
|
|
20230727,173500,711463600,53300,53300,53300,53300,0
|
|
20230727,173400,711463600,53300,53300,53300,53300,0
|
|
20230727,173300,711463600,53300,53300,53300,53300,0
|
|
20230727,173200,711463600,53300,53300,53300,53300,0
|
|
20230727,173100,711463600,53300,53300,53300,53300,0
|
|
20230727,173000,711463600,53300,53300,53300,53300,0
|
|
20230727,172900,711463600,53300,53300,53300,53300,0
|
|
20230727,172800,711463600,53300,53300,53300,53300,0
|
|
20230727,172700,711463600,53300,53300,53300,53300,0
|
|
20230727,172600,711463600,53300,53300,53300,53300,0
|
|
20230727,172500,711463600,53300,53300,53300,53300,0
|
|
20230727,172400,711463600,53300,53300,53300,53300,0
|
|
20230727,172300,711463600,53300,53300,53300,53300,0
|
|
20230727,172200,711463600,53300,53300,53300,53300,0
|
|
20230727,172100,711463600,53300,53300,53300,53300,0
|
|
20230727,172000,711463600,53300,53300,53300,53300,0
|
|
20230727,171900,711463600,53300,53300,53300,53300,0
|
|
20230727,171800,711463600,53300,53300,53300,53300,0
|
|
20230727,171700,711463600,53300,53300,53300,53300,0
|
|
20230727,171600,711463600,53300,53300,53300,53300,0
|
|
20230727,171500,711463600,53300,53300,53300,53300,0
|
|
20230727,171400,711463600,53300,53300,53300,53300,0
|
|
20230727,171300,711463600,53300,53300,53300,53300,0
|
|
20230727,171200,711463600,53300,53300,53300,53300,0
|
|
20230727,171100,711463600,53300,53300,53300,53300,246
|
|
20230727,171000,711463600,53300,53300,53300,53300,0
|
|
20230727,170900,711463600,53300,53300,53300,53300,0
|
|
20230727,170800,711463600,53300,53300,53300,53300,0
|
|
20230727,170700,711463600,53300,53300,53300,53300,0
|
|
20230727,170600,711463600,53300,53300,53300,53300,0
|
|
20230727,170500,711463600,53300,53300,53300,53300,0
|
|
20230727,170400,711463600,53300,53300,53300,53300,0
|
|
20230727,170300,711463600,53300,53300,53300,53300,0
|
|
20230727,170200,711463600,53300,53300,53300,53300,0
|
|
20230727,170100,711463600,53300,53300,53300,53300,0
|
|
20230727,170000,711463600,53300,53300,53300,53300,0
|
|
20230727,165900,711463600,53300,53300,53300,53300,0
|
|
20230727,165800,711463600,53300,53300,53300,53300,0
|
|
20230727,165700,711463600,53300,53300,53300,53300,0
|
|
20230727,165600,711463600,53300,53300,53300,53300,0
|
|
20230727,165500,711463600,53300,53300,53300,53300,0
|
|
20230727,165400,711463600,53300,53300,53300,53300,0
|
|
20230727,165300,711463600,53300,53300,53300,53300,0
|
|
20230727,165200,711463600,53300,53300,53300,53300,0
|
|
20230727,165100,711463600,53300,53300,53300,53300,0
|
|
20230727,165000,711463600,53300,53300,53300,53300,0
|
|
20230727,164900,711463600,53300,53300,53300,53300,0
|
|
20230727,164800,711463600,53300,53300,53300,53300,0
|
|
20230727,164700,711463600,53300,53300,53300,53300,0
|
|
20230727,164600,711463600,53300,53300,53300,53300,0
|
|
20230727,164500,711463600,53300,53300,53300,53300,0
|
|
20230727,164400,711463600,53300,53300,53300,53300,0
|
|
20230727,164300,711463600,53300,53300,53300,53300,0
|
|
20230727,164200,711463600,53300,53300,53300,53300,0
|
|
20230727,164100,711463600,53300,53300,53300,53300,246
|
|
20230727,164000,711463600,53300,53300,53300,53300,0
|
|
20230727,163900,711463600,53300,53300,53300,53300,0
|
|
20230727,163800,711463600,53300,53300,53300,53300,0
|
|
20230727,163700,711463600,53300,53300,53300,53300,0
|
|
20230727,163600,711463600,53300,53300,53300,53300,0
|
|
20230727,163500,711463600,53300,53300,53300,53300,0
|
|
20230727,163400,711463600,53300,53300,53300,53300,0
|
|
20230727,163300,711463600,53300,53300,53300,53300,0
|
|
20230727,163200,711463600,53300,53300,53300,53300,0
|
|
20230727,163100,711463600,53300,53300,53300,53300,0
|
|
20230727,163000,711463600,53300,53300,53300,53300,0
|
|
20230727,162900,711463600,53300,53300,53300,53300,0
|
|
20230727,162800,711463600,53300,53300,53300,53300,0
|
|
20230727,162700,711463600,53300,53300,53300,53300,0
|
|
20230727,162600,711463600,53300,53300,53300,53300,0
|
|
20230727,162500,711463600,53300,53300,53300,53300,0
|
|
20230727,162400,711463600,53300,53300,53300,53300,0
|
|
20230727,162300,711463600,53300,53300,53300,53300,0
|
|
20230727,162200,711463600,53300,53300,53300,53300,0
|
|
20230727,162100,711463600,53300,53300,53300,53300,0
|
|
20230727,162000,711463600,53300,53300,53300,53300,0
|
|
20230727,161900,711463600,53300,53300,53300,53300,0
|
|
20230727,161800,711463600,53300,53300,53300,53300,0
|
|
20230727,161700,711463600,53300,53300,53300,53300,0
|
|
20230727,161600,711463600,53300,53300,53300,53300,0
|
|
20230727,161500,711463600,53300,53300,53300,53300,0
|
|
20230727,161400,711463600,53300,53300,53300,53300,0
|
|
20230727,161300,711463600,53300,53300,53300,53300,0
|
|
20230727,161200,711463600,53300,53300,53300,53300,0
|
|
20230727,161100,711463600,53300,53300,53300,53300,246
|
|
20230727,161000,711463600,53300,53300,53300,53300,0
|
|
20230727,160900,711463600,53300,53300,53300,53300,0
|
|
20230727,160800,711463600,53300,53300,53300,53300,0
|
|
20230727,160700,711463600,53300,53300,53300,53300,0
|
|
20230727,160600,711463600,53300,53300,53300,53300,0
|
|
20230727,160500,711463600,53300,53300,53300,53300,0
|
|
20230727,160400,711463600,53300,53300,53300,53300,0
|
|
20230727,160300,711463600,53300,53300,53300,53300,0
|
|
20230727,160200,711463600,53300,53300,53300,53300,0
|
|
20230727,160100,711463600,53300,53300,53300,53300,0
|
|
20230727,160000,711463600,53300,53300,53300,53300,0
|
|
20230727,155900,711463600,53300,53300,53300,53300,0
|
|
20230727,155800,711463600,53300,53300,53300,53300,0
|
|
20230727,155700,711463600,53300,53300,53300,53300,0
|
|
20230727,155600,711463600,53300,53300,53300,53300,0
|
|
20230727,155500,711463600,53300,53300,53300,53300,0
|
|
20230727,155400,711463600,53300,53300,53300,53300,0
|
|
20230727,155300,711463600,53300,53300,53300,53300,0
|
|
20230727,155200,711463600,53300,53300,53300,53300,0
|
|
20230727,155100,711463600,53300,53300,53300,53300,0
|
|
20230727,155000,711463600,53300,53300,53300,53300,0
|
|
20230727,154900,711463600,53300,53300,53300,53300,0
|
|
20230727,154800,711463600,53300,53300,53300,53300,0
|
|
20230727,154700,711463600,53300,53300,53300,53300,0
|
|
20230727,154600,711463600,53300,53300,53300,53300,0
|
|
20230727,154500,711463600,53300,53300,53300,53300,0
|
|
20230727,154400,711463600,53300,53300,53300,53300,0
|
|
20230727,154300,711463600,53300,53300,53300,53300,0
|
|
20230727,154200,711463600,53300,53300,53300,53300,0
|
|
20230727,154100,711463600,53300,53300,53300,53300,246
|
|
20230727,154000,711463600,53300,53300,53300,53300,0
|
|
20230727,153900,711463600,53300,53300,53300,53300,0
|
|
20230727,153800,711463600,53300,53300,53300,53300,0
|
|
20230727,153700,711463600,53300,53300,53300,53300,0
|
|
20230727,153600,711463600,53300,53300,53300,53300,0
|
|
20230727,153500,711463600,53300,53300,53300,53300,0
|
|
20230727,153400,711463600,53300,53300,53300,53300,0
|
|
20230727,153300,711463600,53300,53300,53300,53300,0
|
|
20230727,153200,711463600,53300,53300,53300,53300,0
|
|
20230727,153100,711463600,53300,53300,53300,53300,0
|
|
20230727,153000,711463600,53300,53300,53300,53300,246
|
|
20230727,152900,698351800,53500,53500,53500,53500,0
|
|
20230727,152800,698351800,53500,53500,53500,53500,0
|
|
20230727,152700,698351800,53500,53500,53500,53500,0
|
|
20230727,152600,698351800,53500,53500,53500,53500,0
|
|
20230727,152500,698351800,53500,53500,53500,53500,0
|
|
20230727,152400,698351800,53500,53500,53500,53500,0
|
|
20230727,152300,698351800,53500,53500,53500,53500,0
|
|
20230727,152200,698351800,53500,53500,53500,53500,0
|
|
20230727,152100,698351800,53500,53500,53500,53500,0
|
|
20230727,152000,698351800,53500,53500,53500,53500,0
|
|
20230727,151900,698351800,53500,53500,53500,53300,54
|
|
20230727,151800,695472800,53500,53500,53500,53500,0
|
|
20230727,151700,695472800,53500,53200,53500,53200,8
|
|
20230727,151600,695046400,53500,53300,53500,53200,189
|
|
20230727,151500,684974200,53400,53400,53400,53400,63
|
|
20230727,151400,681610000,53400,53400,53400,53400,0
|
|
20230727,151300,681610000,53400,53400,53400,53300,105
|
|
20230727,151200,676009700,53500,53400,53500,53400,11
|
|
20230727,151100,675422000,53500,53500,53500,53500,0
|
|
20230727,151000,675422000,53500,53500,53500,53500,0
|
|
20230727,150900,675422000,53500,53400,53500,53400,6
|
|
20230727,150800,675101200,53400,53400,53400,53400,116
|
|
20230727,150700,668906800,53300,53600,53600,53300,5
|
|
20230727,150600,668640000,53600,53600,53600,53300,23
|
|
20230727,150500,667410900,53600,53600,53600,53600,0
|
|
20230727,150400,667410900,53600,53600,53600,53600,8
|
|
20230727,150300,666982100,53700,53700,53700,53700,0
|
|
20230727,150200,666982100,53700,53700,53700,53600,11
|
|
20230727,150100,666391600,53700,53600,53700,53600,58
|
|
20230727,150000,663277200,53800,53800,53800,53800,1
|
|
20230727,145900,663223400,53500,53500,53500,53500,156
|
|
20230727,145800,654877400,53500,53500,53500,53500,50
|
|
20230727,145700,652202400,53500,53500,53500,53500,52
|
|
20230727,145600,649420400,53500,53500,53500,53500,57
|
|
20230727,145500,646370900,53500,53500,53500,53500,1
|
|
20230727,145400,646317400,53900,53900,53900,53900,0
|
|
20230727,145300,646317400,53900,53900,53900,53900,0
|
|
20230727,145200,646317400,53900,53900,53900,53900,0
|
|
20230727,145100,646317400,53900,53600,53900,53600,528
|
|
20230727,145000,617931500,53400,53400,53400,53400,6
|
|
20230727,144900,617611100,53500,53500,53500,53500,0
|
|
20230727,144800,617611100,53500,53500,53500,53500,0
|
|
20230727,144700,617611100,53500,53500,53500,53500,30
|
|
20230727,144600,616006100,53500,53500,53500,53500,0
|
|
20230727,144500,616006100,53500,53500,53500,53500,0
|
|
20230727,144400,616006100,53500,53500,53500,53500,1
|
|
20230727,144300,615952600,53700,53700,53700,53700,0
|
|
20230727,144200,615952600,53700,53700,53700,53700,1
|
|
20230727,144100,615898900,53700,53700,53700,53700,0
|
|
20230727,144000,615898900,53700,53700,53700,53700,0
|
|
20230727,143900,615898900,53700,53600,53700,53600,94
|
|
20230727,143800,610860400,53600,53600,53600,53600,40
|
|
20230727,143700,608716400,53400,53400,53400,53400,0
|
|
20230727,143600,608716400,53400,53400,53400,53400,50
|
|
20230727,143500,606046400,53500,53500,53500,53500,0
|
|
20230727,143400,606046400,53500,53400,53500,53400,20
|
|
20230727,143300,604977400,53400,53400,53400,53400,0
|
|
20230727,143200,604977400,53400,53400,53400,53400,0
|
|
20230727,143100,604977400,53400,53400,53400,53400,0
|
|
20230727,143000,604977400,53400,53500,53500,53400,14
|
|
20230727,142900,604228900,53600,53600,53600,53600,0
|
|
20230727,142800,604228900,53600,53600,53600,53600,1
|
|
20230727,142700,604175300,53500,53500,53500,53500,0
|
|
20230727,142600,604175300,53500,53500,53500,53500,0
|
|
20230727,142500,604175300,53500,53500,53500,53500,1
|
|
20230727,142400,604121800,53500,53500,53500,53500,131
|
|
20230727,142300,597113300,53500,53500,53500,53500,1
|
|
20230727,142200,597059800,53500,53500,53500,53500,0
|
|
20230727,142100,597059800,53500,53500,53500,53500,0
|
|
20230727,142000,597059800,53500,53500,53500,53500,0
|
|
20230727,141900,597059800,53500,53500,53500,53500,1
|
|
20230727,141800,597006300,53400,53400,53400,53400,10
|
|
20230727,141700,596472300,53500,53500,53500,53500,1
|
|
20230727,141600,596418800,53600,53600,53600,53600,30
|
|
20230727,141500,594810800,53500,53500,53500,53500,0
|
|
20230727,141400,594810800,53500,53500,53500,53500,1
|
|
20230727,141300,594757300,53500,53500,53500,53500,40
|
|
20230727,141200,592617300,53400,53400,53400,53400,15
|
|
20230727,141100,591816300,53500,53500,53500,53500,1
|
|
20230727,141000,591762800,53500,53600,53600,53500,70
|
|
20230727,140900,588015800,53600,53600,53600,53600,0
|
|
20230727,140800,588015800,53600,53600,53600,53600,0
|
|
20230727,140700,588015800,53600,53600,53600,53600,0
|
|
20230727,140600,588015800,53600,53600,53600,53600,0
|
|
20230727,140500,588015800,53600,53500,53600,53500,2
|
|
20230727,140400,587908700,53600,53600,53600,53600,20
|
|
20230727,140300,586836700,53600,53600,53600,53600,2
|
|
20230727,140200,586729500,53600,53600,53600,53600,1
|
|
20230727,140100,586675900,53600,53500,53600,53500,86
|
|
20230727,140000,582067400,53500,53500,53500,53500,0
|
|
20230727,135900,582067400,53500,53400,53500,53400,2
|
|
20230727,135800,581960500,53400,53300,53400,53300,83
|
|
20230727,135700,577533300,53300,53400,53400,53300,22
|
|
20230727,135600,576359000,53500,53500,53500,53500,0
|
|
20230727,135500,576359000,53500,53500,53500,53500,0
|
|
20230727,135400,576359000,53500,53500,53500,53500,0
|
|
20230727,135300,576359000,53500,53500,53500,53500,1
|
|
20230727,135200,576305500,53400,53400,53400,53400,40
|
|
20230727,135100,574169500,53500,53500,53500,53500,1
|
|
20230727,135000,574116000,53600,53500,53600,53500,10
|
|
20230727,134900,573580100,53500,53500,53500,53500,0
|
|
20230727,134800,573580100,53500,53500,53500,53500,50
|
|
20230727,134700,570905100,53600,53600,53600,53600,0
|
|
20230727,134600,570905100,53600,53600,53600,53600,0
|
|
20230727,134500,570905100,53600,53600,53600,53600,0
|
|
20230727,134400,570905100,53600,53500,53600,53500,41
|
|
20230727,134300,568709500,53500,53600,53600,53500,22
|
|
20230727,134200,567532400,53600,53600,53600,53600,99
|
|
20230727,134100,562226000,53600,53600,53600,53600,0
|
|
20230727,134000,562226000,53600,53600,53600,53600,0
|
|
20230727,133900,562226000,53600,53600,53600,53600,1
|
|
20230727,133800,562172400,53500,53500,53500,53500,0
|
|
20230727,133700,562172400,53500,53500,53500,53500,50
|
|
20230727,133600,559497400,53500,53500,53500,53500,60
|
|
20230727,133500,556287400,53500,53500,53500,53500,0
|
|
20230727,133400,556287400,53500,53500,53500,53500,1
|
|
20230727,133300,556233900,53500,53500,53500,53500,1
|
|
20230727,133200,556180400,53500,53500,53500,53500,3
|
|
20230727,133100,556019900,53300,53300,53300,53300,0
|
|
20230727,133000,556019900,53300,53300,53300,53300,0
|
|
20230727,132900,556019900,53300,53400,53600,53300,194
|
|
20230727,132800,545668600,53500,53500,53500,53500,0
|
|
20230727,132700,545668600,53500,53500,53500,53500,169
|
|
20230727,132600,536627100,53500,53600,53600,53500,42
|
|
20230727,132500,534377100,53700,53700,53700,53700,60
|
|
20230727,132400,531155100,53700,53700,53700,53700,4
|
|
20230727,132300,530940300,53700,53700,53700,53700,6
|
|
20230727,132200,530618100,53700,53700,53700,53700,1
|
|
20230727,132100,530564400,53800,53700,53800,53700,49
|
|
20230727,132000,527932800,53800,53800,53800,53800,0
|
|
20230727,131900,527932800,53800,53700,53800,53600,32
|
|
20230727,131800,526214800,53700,53700,53700,53700,2
|
|
20230727,131700,526107400,53600,53700,53700,53600,111
|
|
20230727,131600,520155800,53700,53700,53700,53700,31
|
|
20230727,131500,518491100,53700,53700,53700,53700,4
|
|
20230727,131400,518276300,53700,53700,53800,53700,80
|
|
20230727,131300,513977300,53700,53700,53700,53700,21
|
|
20230727,131200,512849600,53800,53800,53800,53800,0
|
|
20230727,131100,512849600,53800,53900,53900,53800,18
|
|
20230727,131000,511880600,53800,53800,53800,53800,82
|
|
20230727,130900,507469000,53800,53800,53900,53800,41
|
|
20230727,130800,505261000,53800,53800,53800,53800,67
|
|
20230727,130700,501656400,53700,53400,53700,53400,756
|
|
20230727,130600,461128200,53300,53400,53400,53300,41
|
|
20230727,130500,458941100,53400,53400,53400,53400,32
|
|
20230727,130400,457232300,53500,53400,53500,53400,28
|
|
20230727,130300,455737000,53400,53400,53400,53400,10
|
|
20230727,130200,455203000,53500,53500,53500,53500,0
|
|
20230727,130100,455203000,53500,53400,53500,53400,98
|
|
20230727,130000,449960100,53400,53400,53400,53400,1
|
|
20230727,125900,449906700,53300,53400,53500,53300,247
|
|
20230727,125800,436715900,53500,53500,53500,53500,0
|
|
20230727,125700,436715900,53500,53300,53500,53300,138
|
|
20230727,125600,429347700,53200,53200,53300,53200,43
|
|
20230727,125500,427058200,53200,53200,53300,53200,187
|
|
20230727,125400,417109700,53200,53100,53200,53100,17
|
|
20230727,125300,416206900,53100,53100,53100,53100,30
|
|
20230727,125200,414613900,53100,53100,53100,53100,3
|
|
20230727,125100,414454600,53000,53000,53000,53000,1
|
|
20230727,125000,414401600,53000,53000,53000,53000,0
|
|
20230727,124900,414401600,53000,53000,53000,53000,0
|
|
20230727,124800,414401600,53000,53000,53000,53000,0
|
|
20230727,124700,414401600,53000,53100,53200,53000,123
|
|
20230727,124600,407875000,53100,53000,53100,53000,9
|
|
20230727,124500,407397200,53000,53000,53100,53000,382
|
|
20230727,124400,387150100,52900,52900,52900,52900,2
|
|
20230727,124300,387044300,52900,52900,52900,52900,11
|
|
20230727,124200,386462400,52900,52900,52900,52900,1
|
|
20230727,124100,386409500,52900,52900,52900,52900,0
|
|
20230727,124000,386409500,52900,52900,52900,52900,1
|
|
20230727,123900,386356600,52900,52900,52900,52900,246
|
|
20230727,123800,373343200,52800,52500,52800,52500,377
|
|
20230727,123700,353481400,52600,52600,52600,52600,0
|
|
20230727,123600,353481400,52600,52600,52600,52600,0
|
|
20230727,123500,353481400,52600,52600,52600,52600,0
|
|
20230727,123400,353481400,52600,52600,52600,52600,0
|
|
20230727,123300,353481400,52600,52600,52600,52600,0
|
|
20230727,123200,353481400,52600,52600,52600,52600,0
|
|
20230727,123100,353481400,52600,52600,52600,52600,0
|
|
20230727,123000,353481400,52600,52600,52600,52600,0
|
|
20230727,122900,353481400,52600,52600,52600,52600,0
|
|
20230727,122800,353481400,52600,52600,52600,52600,0
|
|
20230727,122700,353481400,52600,52600,52600,52600,0
|
|
20230727,122600,353481400,52600,52600,52600,52600,0
|
|
20230727,122500,353481400,52600,52600,52600,52600,0
|
|
20230727,122400,353481400,52600,52600,52600,52600,0
|
|
20230727,122300,353481400,52600,52600,52600,52600,0
|
|
20230727,122200,353481400,52600,52600,52600,52600,0
|
|
20230727,122100,353481400,52600,52600,52600,52600,0
|
|
20230727,122000,353481400,52600,52600,52600,52600,1
|
|
20230727,121900,353428800,52300,52300,52300,52300,0
|
|
20230727,121800,353428800,52300,52400,52400,52300,78
|
|
20230727,121700,349346200,52300,52300,52300,52300,0
|
|
20230727,121600,349346200,52300,52300,52300,52300,100
|
|
20230727,121500,344116200,52400,52400,52400,52400,50
|
|
20230727,121400,341496200,52400,52400,52400,52400,0
|
|
20230727,121300,341496200,52400,52400,52400,52400,0
|
|
20230727,121200,341496200,52400,52400,52400,52400,0
|
|
20230727,121100,341496200,52400,52500,52500,52400,10
|
|
20230727,121000,340971300,52600,52600,52600,52600,0
|
|
20230727,120900,340971300,52600,52600,52600,52600,0
|
|
20230727,120800,340971300,52600,52600,52600,52600,5
|
|
20230727,120700,340708300,52600,52600,52600,52600,0
|
|
20230727,120600,340708300,52600,52600,52600,52600,9
|
|
20230727,120500,340234900,52600,52600,52600,52600,0
|
|
20230727,120400,340234900,52600,52600,52600,52600,1
|
|
20230727,120300,340182300,52500,52500,52500,52500,0
|
|
20230727,120200,340182300,52500,52500,52500,52500,0
|
|
20230727,120100,340182300,52500,52500,52500,52500,0
|
|
20230727,120000,340182300,52500,52500,52500,52500,50
|
|
20230727,115900,337557300,52500,52500,52500,52500,55
|
|
20230727,115800,334669800,52600,52600,52700,52600,21
|
|
20230727,115700,333565100,52500,52500,52500,52500,1
|
|
20230727,115600,333512600,52700,52600,52700,52600,47
|
|
20230727,115500,331040000,52500,52500,52500,52500,0
|
|
20230727,115400,331040000,52500,52500,52500,52500,0
|
|
20230727,115300,331040000,52500,52500,52500,52500,0
|
|
20230727,115200,331040000,52500,52500,52500,52500,0
|
|
20230727,115100,331040000,52500,52500,52500,52500,1
|
|
20230727,115000,330987500,52400,52400,52400,52400,0
|
|
20230727,114900,330987500,52400,52400,52400,52400,0
|
|
20230727,114800,330987500,52400,52400,52400,52400,1
|
|
20230727,114700,330935100,52300,52300,52300,52300,0
|
|
20230727,114600,330935100,52300,52300,52300,52300,0
|
|
20230727,114500,330935100,52300,52500,52500,52300,253
|
|
20230727,114400,317690200,52400,52400,52400,52400,0
|
|
20230727,114300,317690200,52400,52400,52400,52400,0
|
|
20230727,114200,317690200,52400,52300,52400,52300,15
|
|
20230727,114100,316905200,52300,52300,52300,52300,50
|
|
20230727,114000,314290200,52300,52300,52300,52300,0
|
|
20230727,113900,314290200,52300,52300,52300,52300,0
|
|
20230727,113800,314290200,52300,52300,52300,52300,1
|
|
20230727,113700,314237900,52300,52300,52300,52300,0
|
|
20230727,113600,314237900,52300,52300,52300,52300,0
|
|
20230727,113500,314237900,52300,52300,52300,52300,1
|
|
20230727,113400,314185600,52500,52500,52500,52500,0
|
|
20230727,113300,314185600,52500,52500,52500,52500,1
|
|
20230727,113200,314133100,52500,52500,52500,52500,1
|
|
20230727,113100,314080600,52500,52500,52500,52500,0
|
|
20230727,113000,314080600,52500,52500,52500,52500,0
|
|
20230727,112900,314080600,52500,52500,52500,52500,1
|
|
20230727,112800,314028100,52500,52500,52500,52500,1
|
|
20230727,112700,313975600,52300,52300,52300,52300,10
|
|
20230727,112600,313452600,52500,52300,52500,52300,12
|
|
20230727,112500,312824800,52500,52500,52500,52500,1
|
|
20230727,112400,312772300,52200,52200,52200,52200,0
|
|
20230727,112300,312772300,52200,52300,52300,52200,97
|
|
20230727,112200,307707900,52300,52300,52300,52300,0
|
|
20230727,112100,307707900,52300,52300,52300,52300,50
|
|
20230727,112000,305092900,52300,52300,52300,52300,0
|
|
20230727,111900,305092900,52300,52300,52300,52300,0
|
|
20230727,111800,305092900,52300,52400,52400,52300,44
|
|
20230727,111700,302791400,52400,52400,52400,52400,0
|
|
20230727,111600,302791400,52400,52400,52400,52400,0
|
|
20230727,111500,302791400,52400,52400,52400,52400,0
|
|
20230727,111400,302791400,52400,52400,52400,52400,0
|
|
20230727,111300,302791400,52400,52400,52400,52400,43
|
|
20230727,111200,300538200,52400,52400,52400,52400,50
|
|
20230727,111100,297918200,52400,52400,52400,52400,0
|
|
20230727,111000,297918200,52400,52400,52400,52400,0
|
|
20230727,110900,297918200,52400,52400,52400,52400,0
|
|
20230727,110800,297918200,52400,52400,52400,52400,0
|
|
20230727,110700,297918200,52400,52400,52400,52400,0
|
|
20230727,110600,297918200,52400,52400,52400,52400,0
|
|
20230727,110500,297918200,52400,52400,52400,52400,0
|
|
20230727,110400,297918200,52400,52400,52400,52400,0
|
|
20230727,110300,297918200,52400,52400,52400,52400,0
|
|
20230727,110200,297918200,52400,52400,52400,52400,20
|
|
20230727,110100,296870200,52400,52400,52400,52400,0
|
|
20230727,110000,296870200,52400,52500,52500,52400,23
|
|
20230727,105900,295663900,52600,52600,52600,52600,0
|
|
20230727,105800,295663900,52600,52600,52600,52600,1
|
|
20230727,105700,295611300,52600,52600,52600,52600,0
|
|
20230727,105600,295611300,52600,52600,52600,52600,0
|
|
20230727,105500,295611300,52600,52600,52600,52600,20
|
|
20230727,105400,294559300,52600,52600,52600,52600,0
|
|
20230727,105300,294559300,52600,52500,52600,52500,5
|
|
20230727,105200,294296600,52500,52500,52500,52500,0
|
|
20230727,105100,294296600,52500,52500,52500,52500,7
|
|
20230727,105000,293929100,52500,52400,52500,52400,12
|
|
20230727,104900,293299200,52500,52500,52500,52500,0
|
|
20230727,104800,293299200,52500,52500,52500,52500,0
|
|
20230727,104700,293299200,52500,52500,52500,52500,0
|
|
20230727,104600,293299200,52500,52500,52500,52500,0
|
|
20230727,104500,293299200,52500,52500,52500,52500,0
|
|
20230727,104400,293299200,52500,52500,52500,52500,0
|
|
20230727,104300,293299200,52500,52500,52500,52500,0
|
|
20230727,104200,293299200,52500,52500,52500,52500,4
|
|
20230727,104100,293089200,52500,52500,52500,52500,2
|
|
20230727,104000,292984200,52500,52500,52500,52500,17
|
|
20230727,103900,292091700,52500,52500,52500,52500,0
|
|
20230727,103800,292091700,52500,52500,52500,52500,0
|
|
20230727,103700,292091700,52500,52500,52500,52500,0
|
|
20230727,103600,292091700,52500,52500,52500,52500,18
|
|
20230727,103500,291146700,52600,52600,52600,52600,0
|
|
20230727,103400,291146700,52600,52600,52600,52600,1
|
|
20230727,103300,291094100,52500,52500,52500,52500,0
|
|
20230727,103200,291094100,52500,52500,52500,52500,0
|
|
20230727,103100,291094100,52500,52500,52500,52500,220
|
|
20230727,103000,279544100,52700,52700,52700,52700,1
|
|
20230727,102900,279491400,52800,52800,52800,52800,0
|
|
20230727,102800,279491400,52800,52800,52800,52800,0
|
|
20230727,102700,279491400,52800,52800,52800,52800,0
|
|
20230727,102600,279491400,52800,52700,52800,52700,23
|
|
20230727,102500,278279200,52600,52600,52600,52600,15
|
|
20230727,102400,277490200,52500,52500,52500,52500,0
|
|
20230727,102300,277490200,52500,52500,52500,52500,0
|
|
20230727,102200,277490200,52500,52500,52500,52500,0
|
|
20230727,102100,277490200,52500,52500,52500,52500,100
|
|
20230727,102000,272240200,52600,52600,52600,52600,19
|
|
20230727,101900,271240800,52700,52700,52700,52700,3
|
|
20230727,101800,271082700,52700,52700,52700,52700,0
|
|
20230727,101700,271082700,52700,52700,52700,52700,232
|
|
20230727,101600,258856300,52800,52800,52800,52800,19
|
|
20230727,101500,257853100,52700,52600,52700,52600,36
|
|
20230727,101400,255956000,52600,52600,52600,52600,100
|
|
20230727,101300,250696000,52600,52600,52600,52600,0
|
|
20230727,101200,250696000,52600,52500,52600,52500,105
|
|
20230727,101100,245173300,52500,52500,52500,52500,1
|
|
20230727,101000,245120800,52500,52500,52500,52500,0
|
|
20230727,100900,245120800,52500,52500,52500,52500,2
|
|
20230727,100800,245015800,52700,52700,52700,52700,0
|
|
20230727,100700,245015800,52700,52700,52700,52700,40
|
|
20230727,100600,242907800,52700,52700,52700,52700,1
|
|
20230727,100500,242855100,52700,52700,52700,52700,0
|
|
20230727,100400,242855100,52700,52700,52700,52700,0
|
|
20230727,100300,242855100,52700,52800,52800,52700,174
|
|
20230727,100200,233681800,53000,52800,53000,52800,843
|
|
20230727,100100,189088300,52700,52500,52700,52400,427
|
|
20230727,100000,166653800,52400,52300,52400,52300,187
|
|
20230727,095900,156860700,52200,52200,52200,52200,5
|
|
20230727,095800,156599700,52200,52200,52200,52200,3
|
|
20230727,095700,156443100,52200,52200,52200,52200,21
|
|
20230727,095600,155346900,52200,52200,52200,52200,1
|
|
20230727,095500,155294700,52200,52200,52200,52200,48
|
|
20230727,095400,152789100,52100,52100,52100,52100,0
|
|
20230727,095300,152789100,52100,52100,52100,52100,14
|
|
20230727,095200,152059700,52200,52200,52200,52200,10
|
|
20230727,095100,151537700,52000,52000,52000,52000,0
|
|
20230727,095000,151537700,52000,52000,52000,52000,50
|
|
20230727,094900,148937700,52100,52200,52200,52100,32
|
|
20230727,094800,147270400,52300,52200,52300,52200,154
|
|
20230727,094700,139217500,52200,52200,52200,52200,0
|
|
20230727,094600,139217500,52200,52200,52200,52200,0
|
|
20230727,094500,139217500,52200,52200,52200,52200,0
|
|
20230727,094400,139217500,52200,52200,52200,52200,50
|
|
20230727,094300,136607500,52200,52200,52200,52200,0
|
|
20230727,094200,136607500,52200,52200,52200,52200,20
|
|
20230727,094100,135563500,52100,52100,52100,52100,0
|
|
20230727,094000,135563500,52100,52100,52100,52100,0
|
|
20230727,093900,135563500,52100,52200,52200,52100,104
|
|
20230727,093800,130135500,52200,52200,52200,52200,6
|
|
20230727,093700,129822300,52200,52100,52200,52100,6
|
|
20230727,093600,129509600,51900,51900,51900,51900,5
|
|
20230727,093500,129250100,52100,51900,52100,51900,12
|
|
20230727,093400,128625100,51900,51900,51900,51900,49
|
|
20230727,093300,126082000,51900,51900,51900,51900,30
|
|
20230727,093200,124525000,52100,52100,52100,52100,0
|
|
20230727,093100,124525000,52100,52100,52100,52100,0
|
|
20230727,093000,124525000,52100,52100,52100,52100,112
|
|
20230727,092900,118689800,51700,51700,51700,51700,0
|
|
20230727,092800,118689800,51700,52100,52100,51700,55
|
|
20230727,092700,115844300,52100,52100,52100,52100,0
|
|
20230727,092600,115844300,52100,52000,52100,52000,3
|
|
20230727,092500,115688200,52300,52200,52300,52200,26
|
|
20230727,092400,114329800,52100,51800,52100,51800,66
|
|
20230727,092300,110897100,51900,51900,51900,51900,3
|
|
20230727,092200,110741400,51900,51900,51900,51900,1
|
|
20230727,092100,110689500,51900,51600,51900,51600,121
|
|
20230727,092000,104428200,51500,51500,51500,51500,17
|
|
20230727,091900,103552700,51400,51400,51400,51400,0
|
|
20230727,091800,103552700,51400,51500,51500,51400,80
|
|
20230727,091700,99437700,51400,51400,51400,51400,0
|
|
20230727,091600,99437700,51400,51400,51400,51400,42
|
|
20230727,091500,97278900,51400,51400,51400,51400,0
|
|
20230727,091400,97278900,51400,51400,51400,51400,0
|
|
20230727,091300,97278900,51400,51400,51400,51400,0
|
|
20230727,091200,97278900,51400,51500,51500,51400,305
|
|
20230727,091100,81589300,51500,51500,51500,51500,4
|
|
20230727,091000,81383300,51600,51800,51800,51600,207
|
|
20230727,090900,70697600,51700,51700,51700,51700,23
|
|
20230727,090800,69508500,51700,51400,51700,51400,44
|
|
20230727,090700,67236700,51400,51400,51400,51000,275
|
|
20230727,090600,53172800,51300,51400,51900,51300,83
|
|
20230727,090500,48900200,51400,51400,51500,51400,51
|
|
20230727,090400,46278600,51500,51500,51500,51500,4
|
|
20230727,090300,46072600,51400,51600,51700,51400,65
|
|
20230727,090200,42725700,51400,51400,51400,51400,25
|
|
20230727,090100,41440700,51000,51800,51800,51000,201
|
|
20230727,090000,31154900,52000,51100,52000,51100,608
|