584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184100,377602700,56900,56900,56900,56900,3
|
|
20230828,184000,377602700,56900,56900,56900,56900,0
|
|
20230828,183900,377602700,56900,56900,56900,56900,0
|
|
20230828,183800,377602700,56900,56900,56900,56900,0
|
|
20230828,183700,377602700,56900,56900,56900,56900,0
|
|
20230828,183600,377602700,56900,56900,56900,56900,0
|
|
20230828,183500,377602700,56900,56900,56900,56900,0
|
|
20230828,183400,377602700,56900,56900,56900,56900,0
|
|
20230828,183300,377602700,56900,56900,56900,56900,0
|
|
20230828,183200,377602700,56900,56900,56900,56900,0
|
|
20230828,183100,377602700,56900,56900,56900,56900,0
|
|
20230828,183000,377602700,56900,56900,56900,56900,0
|
|
20230828,182900,377602700,56900,56900,56900,56900,0
|
|
20230828,182800,377602700,56900,56900,56900,56900,0
|
|
20230828,182700,377602700,56900,56900,56900,56900,0
|
|
20230828,182600,377602700,56900,56900,56900,56900,0
|
|
20230828,182500,377602700,56900,56900,56900,56900,0
|
|
20230828,182400,377602700,56900,56900,56900,56900,0
|
|
20230828,182300,377602700,56900,56900,56900,56900,0
|
|
20230828,182200,377602700,56900,56900,56900,56900,0
|
|
20230828,182100,377602700,56900,56900,56900,56900,0
|
|
20230828,182000,377602700,56900,56900,56900,56900,0
|
|
20230828,181900,377602700,56900,56900,56900,56900,0
|
|
20230828,181800,377602700,56900,56900,56900,56900,0
|
|
20230828,181700,377602700,56900,56900,56900,56900,0
|
|
20230828,181600,377602700,56900,56900,56900,56900,0
|
|
20230828,181500,377602700,56900,56900,56900,56900,0
|
|
20230828,181400,377602700,56900,56900,56900,56900,0
|
|
20230828,181300,377602700,56900,56900,56900,56900,0
|
|
20230828,181200,377602700,56900,56900,56900,56900,0
|
|
20230828,181100,377602700,56900,56900,56900,56900,3
|
|
20230828,181000,377602700,56900,56900,56900,56900,0
|
|
20230828,180900,377602700,56900,56900,56900,56900,0
|
|
20230828,180800,377602700,56900,56900,56900,56900,0
|
|
20230828,180700,377602700,56900,56900,56900,56900,0
|
|
20230828,180600,377602700,56900,56900,56900,56900,0
|
|
20230828,180500,377602700,56900,56900,56900,56900,0
|
|
20230828,180400,377602700,56900,56900,56900,56900,0
|
|
20230828,180300,377602700,56900,56900,56900,56900,0
|
|
20230828,180200,377602700,56900,56900,56900,56900,0
|
|
20230828,180100,377602700,56900,56900,56900,56900,0
|
|
20230828,180000,377602700,56900,56900,56900,56900,0
|
|
20230828,175900,377602700,56900,56900,56900,56900,0
|
|
20230828,175800,377602700,56900,56900,56900,56900,0
|
|
20230828,175700,377602700,56900,56900,56900,56900,0
|
|
20230828,175600,377602700,56900,56900,56900,56900,0
|
|
20230828,175500,377602700,56900,56900,56900,56900,0
|
|
20230828,175400,377602700,56900,56900,56900,56900,0
|
|
20230828,175300,377602700,56900,56900,56900,56900,0
|
|
20230828,175200,377602700,56900,56900,56900,56900,0
|
|
20230828,175100,377602700,56900,56900,56900,56900,0
|
|
20230828,175000,377602700,56900,56900,56900,56900,0
|
|
20230828,174900,377602700,56900,56900,56900,56900,0
|
|
20230828,174800,377602700,56900,56900,56900,56900,0
|
|
20230828,174700,377602700,56900,56900,56900,56900,0
|
|
20230828,174600,377602700,56900,56900,56900,56900,0
|
|
20230828,174500,377602700,56900,56900,56900,56900,0
|
|
20230828,174400,377602700,56900,56900,56900,56900,0
|
|
20230828,174300,377602700,56900,56900,56900,56900,0
|
|
20230828,174200,377602700,56900,56900,56900,56900,0
|
|
20230828,174100,377602700,56900,56900,56900,56900,3
|
|
20230828,174000,377602700,56900,56900,56900,56900,0
|
|
20230828,173900,377602700,56900,56900,56900,56900,0
|
|
20230828,173800,377602700,56900,56900,56900,56900,0
|
|
20230828,173700,377602700,56900,56900,56900,56900,0
|
|
20230828,173600,377602700,56900,56900,56900,56900,0
|
|
20230828,173500,377602700,56900,56900,56900,56900,0
|
|
20230828,173400,377602700,56900,56900,56900,56900,0
|
|
20230828,173300,377602700,56900,56900,56900,56900,0
|
|
20230828,173200,377602700,56900,56900,56900,56900,0
|
|
20230828,173100,377602700,56900,56900,56900,56900,0
|
|
20230828,173000,377602700,56900,56900,56900,56900,0
|
|
20230828,172900,377602700,56900,56900,56900,56900,0
|
|
20230828,172800,377602700,56900,56900,56900,56900,0
|
|
20230828,172700,377602700,56900,56900,56900,56900,0
|
|
20230828,172600,377602700,56900,56900,56900,56900,0
|
|
20230828,172500,377602700,56900,56900,56900,56900,0
|
|
20230828,172400,377602700,56900,56900,56900,56900,0
|
|
20230828,172300,377602700,56900,56900,56900,56900,0
|
|
20230828,172200,377602700,56900,56900,56900,56900,0
|
|
20230828,172100,377602700,56900,56900,56900,56900,0
|
|
20230828,172000,377602700,56900,56900,56900,56900,0
|
|
20230828,171900,377602700,56900,56900,56900,56900,0
|
|
20230828,171800,377602700,56900,56900,56900,56900,0
|
|
20230828,171700,377602700,56900,56900,56900,56900,0
|
|
20230828,171600,377602700,56900,56900,56900,56900,0
|
|
20230828,171500,377602700,56900,56900,56900,56900,0
|
|
20230828,171400,377602700,56900,56900,56900,56900,0
|
|
20230828,171300,377602700,56900,56900,56900,56900,0
|
|
20230828,171200,377602700,56900,56900,56900,56900,0
|
|
20230828,171100,377602700,56900,56900,56900,56900,3
|
|
20230828,171000,377602700,56900,56900,56900,56900,0
|
|
20230828,170900,377602700,56900,56900,56900,56900,0
|
|
20230828,170800,377602700,56900,56900,56900,56900,0
|
|
20230828,170700,377602700,56900,56900,56900,56900,0
|
|
20230828,170600,377602700,56900,56900,56900,56900,0
|
|
20230828,170500,377602700,56900,56900,56900,56900,0
|
|
20230828,170400,377602700,56900,56900,56900,56900,0
|
|
20230828,170300,377602700,56900,56900,56900,56900,0
|
|
20230828,170200,377602700,56900,56900,56900,56900,0
|
|
20230828,170100,377602700,56900,56900,56900,56900,0
|
|
20230828,170000,377602700,56900,56900,56900,56900,0
|
|
20230828,165900,377602700,56900,56900,56900,56900,0
|
|
20230828,165800,377602700,56900,56900,56900,56900,0
|
|
20230828,165700,377602700,56900,56900,56900,56900,0
|
|
20230828,165600,377602700,56900,56900,56900,56900,0
|
|
20230828,165500,377602700,56900,56900,56900,56900,0
|
|
20230828,165400,377602700,56900,56900,56900,56900,0
|
|
20230828,165300,377602700,56900,56900,56900,56900,0
|
|
20230828,165200,377602700,56900,56900,56900,56900,0
|
|
20230828,165100,377602700,56900,56900,56900,56900,0
|
|
20230828,165000,377602700,56900,56900,56900,56900,0
|
|
20230828,164900,377602700,56900,56900,56900,56900,0
|
|
20230828,164800,377602700,56900,56900,56900,56900,0
|
|
20230828,164700,377602700,56900,56900,56900,56900,0
|
|
20230828,164600,377602700,56900,56900,56900,56900,0
|
|
20230828,164500,377602700,56900,56900,56900,56900,0
|
|
20230828,164400,377602700,56900,56900,56900,56900,0
|
|
20230828,164300,377602700,56900,56900,56900,56900,0
|
|
20230828,164200,377602700,56900,56900,56900,56900,0
|
|
20230828,164100,377602700,56900,56900,56900,56900,3
|
|
20230828,164000,377602700,56900,56900,56900,56900,0
|
|
20230828,163900,377602700,56900,56900,56900,56900,0
|
|
20230828,163800,377602700,56900,56900,56900,56900,0
|
|
20230828,163700,377602700,56900,56900,56900,56900,0
|
|
20230828,163600,377602700,56900,56900,56900,56900,0
|
|
20230828,163500,377602700,56900,56900,56900,56900,0
|
|
20230828,163400,377602700,56900,56900,56900,56900,0
|
|
20230828,163300,377602700,56900,56900,56900,56900,0
|
|
20230828,163200,377602700,56900,56900,56900,56900,0
|
|
20230828,163100,377602700,56900,56900,56900,56900,0
|
|
20230828,163000,377602700,56900,56900,56900,56900,0
|
|
20230828,162900,377602700,56900,56900,56900,56900,0
|
|
20230828,162800,377602700,56900,56900,56900,56900,0
|
|
20230828,162700,377602700,56900,56900,56900,56900,0
|
|
20230828,162600,377602700,56900,56900,56900,56900,0
|
|
20230828,162500,377602700,56900,56900,56900,56900,0
|
|
20230828,162400,377602700,56900,56900,56900,56900,0
|
|
20230828,162300,377602700,56900,56900,56900,56900,0
|
|
20230828,162200,377602700,56900,56900,56900,56900,0
|
|
20230828,162100,377602700,56900,56900,56900,56900,0
|
|
20230828,162000,377602700,56900,56900,56900,56900,0
|
|
20230828,161900,377602700,56900,56900,56900,56900,0
|
|
20230828,161800,377602700,56900,56900,56900,56900,0
|
|
20230828,161700,377602700,56900,56900,56900,56900,0
|
|
20230828,161600,377602700,56900,56900,56900,56900,0
|
|
20230828,161500,377602700,56900,56900,56900,56900,0
|
|
20230828,161400,377602700,56900,56900,56900,56900,0
|
|
20230828,161300,377602700,56900,56900,56900,56900,0
|
|
20230828,161200,377602700,56900,56900,56900,56900,0
|
|
20230828,161100,377602700,56900,56900,56900,56900,3
|
|
20230828,161000,377602700,56900,56900,56900,56900,0
|
|
20230828,160900,377602700,56900,56900,56900,56900,0
|
|
20230828,160800,377602700,56900,56900,56900,56900,0
|
|
20230828,160700,377602700,56900,56900,56900,56900,0
|
|
20230828,160600,377602700,56900,56900,56900,56900,0
|
|
20230828,160500,377602700,56900,56900,56900,56900,0
|
|
20230828,160400,377602700,56900,56900,56900,56900,0
|
|
20230828,160300,377602700,56900,56900,56900,56900,0
|
|
20230828,160200,377602700,56900,56900,56900,56900,0
|
|
20230828,160100,377602700,56900,56900,56900,56900,0
|
|
20230828,160000,377602700,56900,56900,56900,56900,0
|
|
20230828,155900,377602700,56900,56900,56900,56900,0
|
|
20230828,155800,377602700,56900,56900,56900,56900,0
|
|
20230828,155700,377602700,56900,56900,56900,56900,0
|
|
20230828,155600,377602700,56900,56900,56900,56900,0
|
|
20230828,155500,377602700,56900,56900,56900,56900,0
|
|
20230828,155400,377602700,56900,56900,56900,56900,0
|
|
20230828,155300,377602700,56900,56900,56900,56900,0
|
|
20230828,155200,377602700,56900,56900,56900,56900,0
|
|
20230828,155100,377602700,56900,56900,56900,56900,0
|
|
20230828,155000,377602700,56900,56900,56900,56900,0
|
|
20230828,154900,377602700,56900,56900,56900,56900,0
|
|
20230828,154800,377602700,56900,56900,56900,56900,0
|
|
20230828,154700,377602700,56900,56900,56900,56900,0
|
|
20230828,154600,377602700,56900,56900,56900,56900,0
|
|
20230828,154500,377602700,56900,56900,56900,56900,0
|
|
20230828,154400,377602700,56900,56900,56900,56900,0
|
|
20230828,154300,377602700,56900,56900,56900,56900,0
|
|
20230828,154200,377602700,56900,56900,56900,56900,0
|
|
20230828,154100,377602700,56900,56900,56900,56900,3
|
|
20230828,154000,377602700,56900,56900,56900,56900,0
|
|
20230828,153900,377602700,56900,56900,56900,56900,0
|
|
20230828,153800,377602700,56900,56900,56900,56900,0
|
|
20230828,153700,377602700,56900,56900,56900,56900,0
|
|
20230828,153600,377602700,56900,56900,56900,56900,0
|
|
20230828,153500,377602700,56900,56900,56900,56900,0
|
|
20230828,153400,377602700,56900,56900,56900,56900,0
|
|
20230828,153300,377602700,56900,56900,56900,56900,0
|
|
20230828,153200,377602700,56900,56900,56900,56900,0
|
|
20230828,153100,377602700,56900,56900,56900,56900,0
|
|
20230828,153000,377602700,56900,56900,56900,56900,3
|
|
20230828,152900,377432000,57000,57000,57000,57000,0
|
|
20230828,152800,377432000,57000,57000,57000,57000,0
|
|
20230828,152700,377432000,57000,57000,57000,57000,0
|
|
20230828,152600,377432000,57000,57000,57000,57000,0
|
|
20230828,152500,377432000,57000,57000,57000,57000,0
|
|
20230828,152400,377432000,57000,57000,57000,57000,0
|
|
20230828,152300,377432000,57000,57000,57000,57000,0
|
|
20230828,152200,377432000,57000,57000,57000,57000,0
|
|
20230828,152100,377432000,57000,57000,57000,57000,0
|
|
20230828,152000,377432000,57000,57000,57000,57000,0
|
|
20230828,151900,377432000,57000,57000,57000,57000,0
|
|
20230828,151800,377432000,57000,57000,57000,57000,0
|
|
20230828,151700,377432000,57000,57000,57000,57000,0
|
|
20230828,151600,377432000,57000,56700,57000,56700,43
|
|
20230828,151500,374993300,57000,57000,57000,57000,0
|
|
20230828,151400,374993300,57000,57000,57000,57000,9
|
|
20230828,151300,374480300,56700,56700,56700,56700,0
|
|
20230828,151200,374480300,56700,56700,56700,56700,0
|
|
20230828,151100,374480300,56700,56700,56700,56700,0
|
|
20230828,151000,374480300,56700,56700,56700,56700,1
|
|
20230828,150900,374423600,56700,56700,56700,56700,0
|
|
20230828,150800,374423600,56700,56700,56700,56700,0
|
|
20230828,150700,374423600,56700,56700,56700,56700,0
|
|
20230828,150600,374423600,56700,56700,56700,56700,0
|
|
20230828,150500,374423600,56700,56700,56700,56700,0
|
|
20230828,150400,374423600,56700,56700,56700,56700,0
|
|
20230828,150300,374423600,56700,56700,56700,56700,0
|
|
20230828,150200,374423600,56700,56700,56700,56700,0
|
|
20230828,150100,374423600,56700,56700,56700,56700,0
|
|
20230828,150000,374423600,56700,56700,56700,56700,0
|
|
20230828,145900,374423600,56700,56700,56700,56700,20
|
|
20230828,145800,373289600,56700,56700,56700,56700,0
|
|
20230828,145700,373289600,56700,56700,56700,56700,0
|
|
20230828,145600,373289600,56700,56700,56700,56700,0
|
|
20230828,145500,373289600,56700,56700,56700,56700,0
|
|
20230828,145400,373289600,56700,56700,56700,56700,0
|
|
20230828,145300,373289600,56700,56700,56700,56700,0
|
|
20230828,145200,373289600,56700,56700,56700,56700,0
|
|
20230828,145100,373289600,56700,56700,56700,56700,0
|
|
20230828,145000,373289600,56700,56700,56700,56700,0
|
|
20230828,144900,373289600,56700,56700,56700,56700,0
|
|
20230828,144800,373289600,56700,56700,56700,56700,0
|
|
20230828,144700,373289600,56700,56700,56700,56700,0
|
|
20230828,144600,373289600,56700,56700,56700,56700,0
|
|
20230828,144500,373289600,56700,56700,56700,56700,1
|
|
20230828,144400,373232900,57100,57100,57100,57100,0
|
|
20230828,144300,373232900,57100,57100,57100,57100,0
|
|
20230828,144200,373232900,57100,57100,57100,57100,0
|
|
20230828,144100,373232900,57100,57100,57100,57100,0
|
|
20230828,144000,373232900,57100,57100,57100,57100,0
|
|
20230828,143900,373232900,57100,57100,57100,57100,0
|
|
20230828,143800,373232900,57100,57100,57100,57100,0
|
|
20230828,143700,373232900,57100,57100,57100,57100,0
|
|
20230828,143600,373232900,57100,57100,57100,57100,1
|
|
20230828,143500,373175800,57100,57100,57100,57100,0
|
|
20230828,143400,373175800,57100,57100,57100,57100,2
|
|
20230828,143300,373061600,57100,57100,57100,57100,0
|
|
20230828,143200,373061600,57100,57100,57100,57100,0
|
|
20230828,143100,373061600,57100,57000,57100,57000,40
|
|
20230828,143000,370780500,56500,56500,56500,56500,0
|
|
20230828,142900,370780500,56500,56500,56500,56500,0
|
|
20230828,142800,370780500,56500,56500,56500,56500,0
|
|
20230828,142700,370780500,56500,56500,56500,56500,0
|
|
20230828,142600,370780500,56500,56500,56500,56500,0
|
|
20230828,142500,370780500,56500,56500,56500,56500,0
|
|
20230828,142400,370780500,56500,56500,56500,56500,0
|
|
20230828,142300,370780500,56500,56500,56500,56500,0
|
|
20230828,142200,370780500,56500,56500,56500,56500,0
|
|
20230828,142100,370780500,56500,56500,56500,56500,0
|
|
20230828,142000,370780500,56500,56500,56500,56500,0
|
|
20230828,141900,370780500,56500,56500,56500,56500,0
|
|
20230828,141800,370780500,56500,56500,56500,56500,0
|
|
20230828,141700,370780500,56500,56500,56500,56500,0
|
|
20230828,141600,370780500,56500,56500,56500,56500,0
|
|
20230828,141500,370780500,56500,56500,56500,56500,0
|
|
20230828,141400,370780500,56500,56500,56500,56500,0
|
|
20230828,141300,370780500,56500,56500,56500,56500,0
|
|
20230828,141200,370780500,56500,56500,56500,56500,0
|
|
20230828,141100,370780500,56500,56500,56500,56500,0
|
|
20230828,141000,370780500,56500,56500,56500,56500,0
|
|
20230828,140900,370780500,56500,56600,56600,56500,2
|
|
20230828,140800,370667400,57000,57000,57000,57000,0
|
|
20230828,140700,370667400,57000,57000,57000,57000,0
|
|
20230828,140600,370667400,57000,57000,57000,57000,0
|
|
20230828,140500,370667400,57000,57000,57000,57000,0
|
|
20230828,140400,370667400,57000,57000,57000,57000,0
|
|
20230828,140300,370667400,57000,57000,57000,57000,0
|
|
20230828,140200,370667400,57000,57000,57000,57000,0
|
|
20230828,140100,370667400,57000,57000,57000,57000,0
|
|
20230828,140000,370667400,57000,57000,57100,57000,15
|
|
20230828,135900,369812300,57000,57000,57000,57000,0
|
|
20230828,135800,369812300,57000,57000,57000,57000,0
|
|
20230828,135700,369812300,57000,57000,57000,57000,0
|
|
20230828,135600,369812300,57000,57000,57000,57000,0
|
|
20230828,135500,369812300,57000,57000,57000,57000,0
|
|
20230828,135400,369812300,57000,57000,57000,57000,0
|
|
20230828,135300,369812300,57000,57000,57000,57000,0
|
|
20230828,135200,369812300,57000,57000,57000,57000,0
|
|
20230828,135100,369812300,57000,57000,57000,57000,0
|
|
20230828,135000,369812300,57000,57000,57000,57000,18
|
|
20230828,134900,368786300,57000,56900,57000,56900,781
|
|
20230828,134800,324338200,56900,56900,56900,56900,0
|
|
20230828,134700,324338200,56900,56900,56900,56900,1
|
|
20230828,134600,324281300,56400,56400,56400,56400,81
|
|
20230828,134500,319712900,56500,56600,56600,55800,1588
|
|
20230828,134400,230629300,56800,56900,56900,56800,19
|
|
20230828,134300,229550000,56800,56800,56800,56800,0
|
|
20230828,134200,229550000,56800,56800,56800,56800,0
|
|
20230828,134100,229550000,56800,56800,56800,56800,0
|
|
20230828,134000,229550000,56800,56800,56800,56800,0
|
|
20230828,133900,229550000,56800,56800,56800,56800,0
|
|
20230828,133800,229550000,56800,56800,56800,56800,0
|
|
20230828,133700,229550000,56800,56800,56800,56800,193
|
|
20230828,133600,218587600,56700,56700,56700,56700,0
|
|
20230828,133500,218587600,56700,56700,56700,56700,0
|
|
20230828,133400,218587600,56700,56700,56700,56700,0
|
|
20230828,133300,218587600,56700,56700,56700,56700,0
|
|
20230828,133200,218587600,56700,56700,56700,56700,0
|
|
20230828,133100,218587600,56700,56700,56700,56700,0
|
|
20230828,133000,218587600,56700,56500,56700,56500,125
|
|
20230828,132900,211500300,56600,56600,56600,56600,0
|
|
20230828,132800,211500300,56600,56600,56600,56600,0
|
|
20230828,132700,211500300,56600,56600,56600,56600,0
|
|
20230828,132600,211500300,56600,56500,56600,56500,43
|
|
20230828,132500,209066600,56500,56500,56500,56500,0
|
|
20230828,132400,209066600,56500,56500,56500,56500,0
|
|
20230828,132300,209066600,56500,56500,56500,56500,0
|
|
20230828,132200,209066600,56500,56500,56500,56500,0
|
|
20230828,132100,209066600,56500,56500,56500,56500,0
|
|
20230828,132000,209066600,56500,56500,56500,56500,0
|
|
20230828,131900,209066600,56500,56400,56500,56400,501
|
|
20230828,131800,180810100,56500,56500,56500,56500,0
|
|
20230828,131700,180810100,56500,56500,56500,56500,0
|
|
20230828,131600,180810100,56500,56500,56500,56500,0
|
|
20230828,131500,180810100,56500,56500,56500,56500,0
|
|
20230828,131400,180810100,56500,56500,56500,56500,0
|
|
20230828,131300,180810100,56500,56500,56500,56500,25
|
|
20230828,131200,179397600,56500,56500,56500,56500,0
|
|
20230828,131100,179397600,56500,56500,56500,56500,0
|
|
20230828,131000,179397600,56500,56500,56500,56500,0
|
|
20230828,130900,179397600,56500,56500,56500,56500,0
|
|
20230828,130800,179397600,56500,56500,56500,56500,0
|
|
20230828,130700,179397600,56500,56500,56500,56500,0
|
|
20230828,130600,179397600,56500,56500,56500,56500,0
|
|
20230828,130500,179397600,56500,56500,56500,56500,0
|
|
20230828,130400,179397600,56500,56500,56500,56500,0
|
|
20230828,130300,179397600,56500,56500,56500,56500,0
|
|
20230828,130200,179397600,56500,56500,56500,56500,0
|
|
20230828,130100,179397600,56500,56500,56500,56500,0
|
|
20230828,130000,179397600,56500,56500,56500,56500,0
|
|
20230828,125900,179397600,56500,56500,56500,56500,0
|
|
20230828,125800,179397600,56500,56500,56500,56500,0
|
|
20230828,125700,179397600,56500,56500,56500,56500,0
|
|
20230828,125600,179397600,56500,56500,56500,56500,0
|
|
20230828,125500,179397600,56500,56500,56500,56500,0
|
|
20230828,125400,179397600,56500,56500,56500,56500,0
|
|
20230828,125300,179397600,56500,56500,56500,56500,0
|
|
20230828,125200,179397600,56500,56500,56500,56500,16
|
|
20230828,125100,178493600,56200,56200,56200,56200,0
|
|
20230828,125000,178493600,56200,56200,56200,56200,0
|
|
20230828,124900,178493600,56200,56200,56200,56200,0
|
|
20230828,124800,178493600,56200,56200,56200,56200,0
|
|
20230828,124700,178493600,56200,56200,56200,56200,0
|
|
20230828,124600,178493600,56200,56200,56200,56200,0
|
|
20230828,124500,178493600,56200,56200,56200,56200,0
|
|
20230828,124400,178493600,56200,56200,56200,56200,0
|
|
20230828,124300,178493600,56200,56200,56200,56200,0
|
|
20230828,124200,178493600,56200,56200,56200,56200,12
|
|
20230828,124100,177819200,56100,56100,56100,56100,0
|
|
20230828,124000,177819200,56100,56100,56100,56100,0
|
|
20230828,123900,177819200,56100,56100,56100,56100,0
|
|
20230828,123800,177819200,56100,56100,56100,56100,0
|
|
20230828,123700,177819200,56100,56100,56100,56100,0
|
|
20230828,123600,177819200,56100,56600,56600,56100,11
|
|
20230828,123500,177197100,56500,56500,56500,56500,3
|
|
20230828,123400,177027600,56500,56100,56500,56000,104
|
|
20230828,123300,171189100,56400,56400,56400,56400,0
|
|
20230828,123200,171189100,56400,56200,56400,56200,416
|
|
20230828,123100,147727500,56200,56200,56200,56200,8
|
|
20230828,123000,147277900,56400,56400,56400,56400,0
|
|
20230828,122900,147277900,56400,56400,56400,56400,0
|
|
20230828,122800,147277900,56400,56400,56400,56400,0
|
|
20230828,122700,147277900,56400,56400,56400,56400,0
|
|
20230828,122600,147277900,56400,56400,56400,56400,0
|
|
20230828,122500,147277900,56400,56400,56400,56400,0
|
|
20230828,122400,147277900,56400,56400,56400,56400,0
|
|
20230828,122300,147277900,56400,56400,56400,56400,0
|
|
20230828,122200,147277900,56400,56400,56400,56400,0
|
|
20230828,122100,147277900,56400,56400,56400,56400,0
|
|
20230828,122000,147277900,56400,56400,56400,56400,0
|
|
20230828,121900,147277900,56400,56400,56400,56400,0
|
|
20230828,121800,147277900,56400,56400,56400,56400,0
|
|
20230828,121700,147277900,56400,56400,56400,56400,0
|
|
20230828,121600,147277900,56400,56400,56400,56400,0
|
|
20230828,121500,147277900,56400,56400,56400,56400,0
|
|
20230828,121400,147277900,56400,56400,56400,56400,0
|
|
20230828,121300,147277900,56400,56400,56400,56400,0
|
|
20230828,121200,147277900,56400,56400,56400,56400,0
|
|
20230828,121100,147277900,56400,56400,56400,56400,0
|
|
20230828,121000,147277900,56400,56400,56400,56400,0
|
|
20230828,120900,147277900,56400,56400,56400,56400,0
|
|
20230828,120800,147277900,56400,56400,56400,56400,0
|
|
20230828,120700,147277900,56400,56400,56400,56400,0
|
|
20230828,120600,147277900,56400,56400,56400,56400,0
|
|
20230828,120500,147277900,56400,56400,56400,56400,0
|
|
20230828,120400,147277900,56400,56400,56400,56400,0
|
|
20230828,120300,147277900,56400,56400,56400,56400,0
|
|
20230828,120200,147277900,56400,56400,56400,56400,1
|
|
20230828,120100,147221500,56400,56400,56400,56400,0
|
|
20230828,120000,147221500,56400,56400,56400,56400,0
|
|
20230828,115900,147221500,56400,56400,56400,56400,0
|
|
20230828,115800,147221500,56400,56400,56400,56400,0
|
|
20230828,115700,147221500,56400,56400,56400,56400,0
|
|
20230828,115600,147221500,56400,56400,56400,56400,0
|
|
20230828,115500,147221500,56400,56400,56400,56400,0
|
|
20230828,115400,147221500,56400,56400,56400,56400,0
|
|
20230828,115300,147221500,56400,56400,56400,56400,0
|
|
20230828,115200,147221500,56400,56400,56400,56400,0
|
|
20230828,115100,147221500,56400,56400,56400,56400,0
|
|
20230828,115000,147221500,56400,56400,56400,56400,529
|
|
20230828,114900,117385900,56300,56300,56300,56300,0
|
|
20230828,114800,117385900,56300,56300,56300,56300,0
|
|
20230828,114700,117385900,56300,56300,56300,56300,0
|
|
20230828,114600,117385900,56300,56300,56300,56300,0
|
|
20230828,114500,117385900,56300,56300,56300,56300,0
|
|
20230828,114400,117385900,56300,56300,56300,56300,5
|
|
20230828,114300,117104400,56300,56300,56300,56300,0
|
|
20230828,114200,117104400,56300,56300,56300,56300,0
|
|
20230828,114100,117104400,56300,56300,56300,56300,0
|
|
20230828,114000,117104400,56300,56300,56300,56300,0
|
|
20230828,113900,117104400,56300,56300,56300,56300,0
|
|
20230828,113800,117104400,56300,56300,56300,56300,0
|
|
20230828,113700,117104400,56300,56300,56300,56300,10
|
|
20230828,113600,116541400,56400,56400,56400,56400,0
|
|
20230828,113500,116541400,56400,56400,56400,56400,0
|
|
20230828,113400,116541400,56400,56200,56400,56200,146
|
|
20230828,113300,108316800,56200,56200,56200,56200,1
|
|
20230828,113200,108260600,55900,56000,56000,55900,50
|
|
20230828,113100,105461500,56100,56100,56100,56100,0
|
|
20230828,113000,105461500,56100,56100,56100,56100,0
|
|
20230828,112900,105461500,56100,56100,56100,56100,0
|
|
20230828,112800,105461500,56100,56100,56100,56100,0
|
|
20230828,112700,105461500,56100,56100,56100,56100,1
|
|
20230828,112600,105405400,56100,56100,56100,56100,0
|
|
20230828,112500,105405400,56100,56100,56100,56100,0
|
|
20230828,112400,105405400,56100,56100,56100,56100,0
|
|
20230828,112300,105405400,56100,56100,56100,56100,0
|
|
20230828,112200,105405400,56100,56100,56100,56100,0
|
|
20230828,112100,105405400,56100,56100,56100,56100,0
|
|
20230828,112000,105405400,56100,56100,56100,56100,0
|
|
20230828,111900,105405400,56100,56100,56100,56100,0
|
|
20230828,111800,105405400,56100,56100,56100,56100,0
|
|
20230828,111700,105405400,56100,56100,56100,56100,0
|
|
20230828,111600,105405400,56100,56100,56100,56100,10
|
|
20230828,111500,104844400,56100,56100,56100,56100,1
|
|
20230828,111400,104788300,56100,56100,56100,56100,0
|
|
20230828,111300,104788300,56100,56100,56100,56100,0
|
|
20230828,111200,104788300,56100,56100,56100,56100,0
|
|
20230828,111100,104788300,56100,56100,56100,56100,0
|
|
20230828,111000,104788300,56100,56100,56100,56100,10
|
|
20230828,110900,104227300,56200,56200,56200,56200,0
|
|
20230828,110800,104227300,56200,56100,56200,56100,99
|
|
20230828,110700,98665500,56000,55900,56000,55900,518
|
|
20230828,110600,69677600,55900,55900,55900,55900,0
|
|
20230828,110500,69677600,55900,55900,55900,55900,0
|
|
20230828,110400,69677600,55900,55900,55900,55900,305
|
|
20230828,110300,52628100,55900,55900,55900,55900,195
|
|
20230828,110200,41727600,55900,55900,55900,55900,0
|
|
20230828,110100,41727600,55900,55900,55900,55900,0
|
|
20230828,110000,41727600,55900,55900,55900,55900,3
|
|
20230828,105900,41559900,55900,55900,55900,55900,0
|
|
20230828,105800,41559900,55900,55900,55900,55900,0
|
|
20230828,105700,41559900,55900,55900,55900,55900,0
|
|
20230828,105600,41559900,55900,55900,55900,55900,0
|
|
20230828,105500,41559900,55900,55900,55900,55900,0
|
|
20230828,105400,41559900,55900,55900,55900,55900,0
|
|
20230828,105300,41559900,55900,55900,55900,55900,1
|
|
20230828,105200,41504000,55900,55900,55900,55900,0
|
|
20230828,105100,41504000,55900,55900,55900,55900,0
|
|
20230828,105000,41504000,55900,55900,55900,55900,0
|
|
20230828,104900,41504000,55900,55900,55900,55900,0
|
|
20230828,104800,41504000,55900,55900,55900,55900,1
|
|
20230828,104700,41448100,55700,55700,55700,55700,0
|
|
20230828,104600,41448100,55700,55700,55700,55700,0
|
|
20230828,104500,41448100,55700,55700,55700,55700,0
|
|
20230828,104400,41448100,55700,55700,55700,55700,0
|
|
20230828,104300,41448100,55700,55700,55700,55700,0
|
|
20230828,104200,41448100,55700,55700,55700,55700,0
|
|
20230828,104100,41448100,55700,55700,55700,55700,0
|
|
20230828,104000,41448100,55700,55700,55700,55700,0
|
|
20230828,103900,41448100,55700,55700,55700,55700,1
|
|
20230828,103800,41392400,55700,55700,55700,55700,0
|
|
20230828,103700,41392400,55700,55700,55700,55700,0
|
|
20230828,103600,41392400,55700,55700,55700,55700,0
|
|
20230828,103500,41392400,55700,55700,55700,55700,3
|
|
20230828,103400,41225300,55600,55600,55600,55600,0
|
|
20230828,103300,41225300,55600,55600,55600,55600,0
|
|
20230828,103200,41225300,55600,55600,55600,55600,0
|
|
20230828,103100,41225300,55600,55600,55600,55600,0
|
|
20230828,103000,41225300,55600,55600,55600,55600,0
|
|
20230828,102900,41225300,55600,55600,55600,55600,0
|
|
20230828,102800,41225300,55600,55600,55600,55600,0
|
|
20230828,102700,41225300,55600,55600,55600,55600,0
|
|
20230828,102600,41225300,55600,55600,55600,55600,0
|
|
20230828,102500,41225300,55600,55600,55600,55600,0
|
|
20230828,102400,41225300,55600,55600,55600,55600,0
|
|
20230828,102300,41225300,55600,55600,55600,55600,0
|
|
20230828,102200,41225300,55600,55600,55600,55600,0
|
|
20230828,102100,41225300,55600,55600,55600,55600,0
|
|
20230828,102000,41225300,55600,55600,55600,55600,0
|
|
20230828,101900,41225300,55600,55600,55600,55600,0
|
|
20230828,101800,41225300,55600,55700,55700,55600,336
|
|
20230828,101700,22540900,55700,55800,55800,55700,14
|
|
20230828,101600,21760000,55700,55700,55700,55700,0
|
|
20230828,101500,21760000,55700,55700,55700,55700,0
|
|
20230828,101400,21760000,55700,55700,55700,55700,0
|
|
20230828,101300,21760000,55700,55700,55700,55700,0
|
|
20230828,101200,21760000,55700,55700,55700,55700,0
|
|
20230828,101100,21760000,55700,55700,55700,55700,0
|
|
20230828,101000,21760000,55700,55700,55700,55700,3
|
|
20230828,100900,21592900,56000,56000,56000,56000,0
|
|
20230828,100800,21592900,56000,56000,56000,56000,0
|
|
20230828,100700,21592900,56000,56000,56000,56000,0
|
|
20230828,100600,21592900,56000,56000,56000,56000,0
|
|
20230828,100500,21592900,56000,56000,56000,56000,0
|
|
20230828,100400,21592900,56000,56000,56000,56000,1
|
|
20230828,100300,21536900,55700,55700,55700,55700,0
|
|
20230828,100200,21536900,55700,55700,55700,55700,0
|
|
20230828,100100,21536900,55700,55700,55700,55700,0
|
|
20230828,100000,21536900,55700,55700,55700,55700,0
|
|
20230828,095900,21536900,55700,55700,55700,55700,0
|
|
20230828,095800,21536900,55700,55700,55700,55700,1
|
|
20230828,095700,21481200,55700,55700,55700,55700,0
|
|
20230828,095600,21481200,55700,55700,55700,55700,0
|
|
20230828,095500,21481200,55700,55700,55700,55700,0
|
|
20230828,095400,21481200,55700,55700,55700,55700,0
|
|
20230828,095300,21481200,55700,55700,55700,55700,0
|
|
20230828,095200,21481200,55700,55700,55700,55700,0
|
|
20230828,095100,21481200,55700,55700,55700,55700,0
|
|
20230828,095000,21481200,55700,55700,55700,55700,0
|
|
20230828,094900,21481200,55700,55700,55700,55700,0
|
|
20230828,094800,21481200,55700,55700,55700,55700,0
|
|
20230828,094700,21481200,55700,55700,55700,55700,28
|
|
20230828,094600,19921600,55700,55800,55800,55700,15
|
|
20230828,094500,19086000,55800,55800,55800,55800,0
|
|
20230828,094400,19086000,55800,55800,55800,55800,0
|
|
20230828,094300,19086000,55800,55800,55800,55800,0
|
|
20230828,094200,19086000,55800,55800,55800,55800,0
|
|
20230828,094100,19086000,55800,55800,55800,55800,0
|
|
20230828,094000,19086000,55800,55800,55800,55800,0
|
|
20230828,093900,19086000,55800,55800,55800,55800,20
|
|
20230828,093800,17970000,56000,56000,56000,56000,0
|
|
20230828,093700,17970000,56000,56000,56000,56000,0
|
|
20230828,093600,17970000,56000,56000,56000,56000,1
|
|
20230828,093500,17914000,55700,55700,55700,55700,0
|
|
20230828,093400,17914000,55700,55700,55700,55700,0
|
|
20230828,093300,17914000,55700,55700,55700,55700,0
|
|
20230828,093200,17914000,55700,55700,55700,55700,100
|
|
20230828,093100,12344000,55800,55800,55800,55800,0
|
|
20230828,093000,12344000,55800,55800,55800,55800,0
|
|
20230828,092900,12344000,55800,55800,55800,55800,0
|
|
20230828,092800,12344000,55800,55800,55800,55800,111
|
|
20230828,092700,6150200,55800,55800,55800,55800,0
|
|
20230828,092600,6150200,55800,55800,55800,55800,0
|
|
20230828,092500,6150200,55800,55900,55900,55800,5
|
|
20230828,092400,5871000,55800,55800,55800,55800,33
|
|
20230828,092300,4029600,55800,56200,56200,55800,15
|
|
20230828,092200,3190600,56200,56200,56200,56200,3
|
|
20230828,092100,3022000,56200,56100,56200,56100,9
|
|
20230828,092000,2516400,55800,55800,55800,55800,6
|
|
20230828,091900,2181600,55900,55900,55900,55900,2
|
|
20230828,091800,2069800,55800,55800,55800,55800,0
|
|
20230828,091700,2069800,55800,55800,55800,55800,0
|
|
20230828,091600,2069800,55800,55800,55800,55800,0
|
|
20230828,091500,2069800,55800,55800,55800,55800,0
|
|
20230828,091400,2069800,55800,55800,55800,55800,0
|
|
20230828,091300,2069800,55800,55800,55800,55800,0
|
|
20230828,091200,2069800,55800,55800,55800,55800,0
|
|
20230828,091100,2069800,55800,55800,55800,55800,0
|
|
20230828,091000,2069800,55800,55800,55800,55800,0
|
|
20230828,090900,2069800,55800,55800,55800,55800,0
|
|
20230828,090800,2069800,55800,55800,55800,55800,10
|
|
20230828,090700,1511800,55800,55800,55800,55800,9
|
|
20230828,090600,1009600,55700,55700,55700,55700,0
|
|
20230828,090500,1009600,55700,55700,55700,55700,0
|
|
20230828,090400,1009600,55700,55700,55700,55700,4
|
|
20230828,090300,786800,56200,56200,56200,56200,0
|
|
20230828,090200,786800,56200,56200,56200,56200,0
|
|
20230828,090100,786800,56200,56200,56200,56200,0
|
|
20230828,090000,786800,56200,56200,56200,56200,14
|