584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184100,100606600,48300,48300,48300,48300,1506
|
|
20230828,184000,100606600,48300,48300,48300,48300,0
|
|
20230828,183900,100606600,48300,48300,48300,48300,0
|
|
20230828,183800,100606600,48300,48300,48300,48300,0
|
|
20230828,183700,100606600,48300,48300,48300,48300,0
|
|
20230828,183600,100606600,48300,48300,48300,48300,0
|
|
20230828,183500,100606600,48300,48300,48300,48300,0
|
|
20230828,183400,100606600,48300,48300,48300,48300,0
|
|
20230828,183300,100606600,48300,48300,48300,48300,0
|
|
20230828,183200,100606600,48300,48300,48300,48300,0
|
|
20230828,183100,100606600,48300,48300,48300,48300,0
|
|
20230828,183000,100606600,48300,48300,48300,48300,0
|
|
20230828,182900,100606600,48300,48300,48300,48300,0
|
|
20230828,182800,100606600,48300,48300,48300,48300,0
|
|
20230828,182700,100606600,48300,48300,48300,48300,0
|
|
20230828,182600,100606600,48300,48300,48300,48300,0
|
|
20230828,182500,100606600,48300,48300,48300,48300,0
|
|
20230828,182400,100606600,48300,48300,48300,48300,0
|
|
20230828,182300,100606600,48300,48300,48300,48300,0
|
|
20230828,182200,100606600,48300,48300,48300,48300,0
|
|
20230828,182100,100606600,48300,48300,48300,48300,0
|
|
20230828,182000,100606600,48300,48300,48300,48300,0
|
|
20230828,181900,100606600,48300,48300,48300,48300,0
|
|
20230828,181800,100606600,48300,48300,48300,48300,0
|
|
20230828,181700,100606600,48300,48300,48300,48300,0
|
|
20230828,181600,100606600,48300,48300,48300,48300,0
|
|
20230828,181500,100606600,48300,48300,48300,48300,0
|
|
20230828,181400,100606600,48300,48300,48300,48300,0
|
|
20230828,181300,100606600,48300,48300,48300,48300,0
|
|
20230828,181200,100606600,48300,48300,48300,48300,0
|
|
20230828,181100,100606600,48300,48300,48300,48300,1506
|
|
20230828,181000,100606600,48300,48300,48300,48300,0
|
|
20230828,180900,100606600,48300,48300,48300,48300,0
|
|
20230828,180800,100606600,48300,48300,48300,48300,0
|
|
20230828,180700,100606600,48300,48300,48300,48300,0
|
|
20230828,180600,100606600,48300,48300,48300,48300,0
|
|
20230828,180500,100606600,48300,48300,48300,48300,0
|
|
20230828,180400,100606600,48300,48300,48300,48300,0
|
|
20230828,180300,100606600,48300,48300,48300,48300,0
|
|
20230828,180200,100606600,48300,48300,48300,48300,0
|
|
20230828,180100,100606600,48300,48300,48300,48300,0
|
|
20230828,180000,100606600,48300,48300,48300,48300,0
|
|
20230828,175900,100606600,48300,48300,48300,48300,0
|
|
20230828,175800,100606600,48300,48300,48300,48300,0
|
|
20230828,175700,100606600,48300,48300,48300,48300,0
|
|
20230828,175600,100606600,48300,48300,48300,48300,0
|
|
20230828,175500,100606600,48300,48300,48300,48300,0
|
|
20230828,175400,100606600,48300,48300,48300,48300,0
|
|
20230828,175300,100606600,48300,48300,48300,48300,0
|
|
20230828,175200,100606600,48300,48300,48300,48300,0
|
|
20230828,175100,100606600,48300,48300,48300,48300,0
|
|
20230828,175000,100606600,48300,48300,48300,48300,0
|
|
20230828,174900,100606600,48300,48300,48300,48300,0
|
|
20230828,174800,100606600,48300,48300,48300,48300,0
|
|
20230828,174700,100606600,48300,48300,48300,48300,0
|
|
20230828,174600,100606600,48300,48300,48300,48300,0
|
|
20230828,174500,100606600,48300,48300,48300,48300,0
|
|
20230828,174400,100606600,48300,48300,48300,48300,0
|
|
20230828,174300,100606600,48300,48300,48300,48300,0
|
|
20230828,174200,100606600,48300,48300,48300,48300,0
|
|
20230828,174100,100606600,48300,48300,48300,48300,1506
|
|
20230828,174000,100606600,48300,48300,48300,48300,0
|
|
20230828,173900,100606600,48300,48300,48300,48300,0
|
|
20230828,173800,100606600,48300,48300,48300,48300,0
|
|
20230828,173700,100606600,48300,48300,48300,48300,0
|
|
20230828,173600,100606600,48300,48300,48300,48300,0
|
|
20230828,173500,100606600,48300,48300,48300,48300,0
|
|
20230828,173400,100606600,48300,48300,48300,48300,0
|
|
20230828,173300,100606600,48300,48300,48300,48300,0
|
|
20230828,173200,100606600,48300,48300,48300,48300,0
|
|
20230828,173100,100606600,48300,48300,48300,48300,0
|
|
20230828,173000,100606600,48300,48300,48300,48300,0
|
|
20230828,172900,100606600,48300,48300,48300,48300,0
|
|
20230828,172800,100606600,48300,48300,48300,48300,0
|
|
20230828,172700,100606600,48300,48300,48300,48300,0
|
|
20230828,172600,100606600,48300,48300,48300,48300,0
|
|
20230828,172500,100606600,48300,48300,48300,48300,0
|
|
20230828,172400,100606600,48300,48300,48300,48300,0
|
|
20230828,172300,100606600,48300,48300,48300,48300,0
|
|
20230828,172200,100606600,48300,48300,48300,48300,0
|
|
20230828,172100,100606600,48300,48300,48300,48300,0
|
|
20230828,172000,100606600,48300,48300,48300,48300,0
|
|
20230828,171900,100606600,48300,48300,48300,48300,0
|
|
20230828,171800,100606600,48300,48300,48300,48300,0
|
|
20230828,171700,100606600,48300,48300,48300,48300,0
|
|
20230828,171600,100606600,48300,48300,48300,48300,0
|
|
20230828,171500,100606600,48300,48300,48300,48300,0
|
|
20230828,171400,100606600,48300,48300,48300,48300,0
|
|
20230828,171300,100606600,48300,48300,48300,48300,0
|
|
20230828,171200,100606600,48300,48300,48300,48300,0
|
|
20230828,171100,100606600,48300,48300,48300,48300,1506
|
|
20230828,171000,100606600,48300,48300,48300,48300,0
|
|
20230828,170900,100606600,48300,48300,48300,48300,0
|
|
20230828,170800,100606600,48300,48300,48300,48300,0
|
|
20230828,170700,100606600,48300,48300,48300,48300,0
|
|
20230828,170600,100606600,48300,48300,48300,48300,0
|
|
20230828,170500,100606600,48300,48300,48300,48300,0
|
|
20230828,170400,100606600,48300,48300,48300,48300,0
|
|
20230828,170300,100606600,48300,48300,48300,48300,0
|
|
20230828,170200,100606600,48300,48300,48300,48300,0
|
|
20230828,170100,100606600,48300,48300,48300,48300,0
|
|
20230828,170000,100606600,48300,48300,48300,48300,0
|
|
20230828,165900,100606600,48300,48300,48300,48300,0
|
|
20230828,165800,100606600,48300,48300,48300,48300,0
|
|
20230828,165700,100606600,48300,48300,48300,48300,0
|
|
20230828,165600,100606600,48300,48300,48300,48300,0
|
|
20230828,165500,100606600,48300,48300,48300,48300,0
|
|
20230828,165400,100606600,48300,48300,48300,48300,0
|
|
20230828,165300,100606600,48300,48300,48300,48300,0
|
|
20230828,165200,100606600,48300,48300,48300,48300,0
|
|
20230828,165100,100606600,48300,48300,48300,48300,0
|
|
20230828,165000,100606600,48300,48300,48300,48300,0
|
|
20230828,164900,100606600,48300,48300,48300,48300,0
|
|
20230828,164800,100606600,48300,48300,48300,48300,0
|
|
20230828,164700,100606600,48300,48300,48300,48300,0
|
|
20230828,164600,100606600,48300,48300,48300,48300,0
|
|
20230828,164500,100606600,48300,48300,48300,48300,0
|
|
20230828,164400,100606600,48300,48300,48300,48300,0
|
|
20230828,164300,100606600,48300,48300,48300,48300,0
|
|
20230828,164200,100606600,48300,48300,48300,48300,0
|
|
20230828,164100,100606600,48300,48300,48300,48300,1506
|
|
20230828,164000,100606600,48300,48300,48300,48300,0
|
|
20230828,163900,100606600,48300,48300,48300,48300,0
|
|
20230828,163800,100606600,48300,48300,48300,48300,0
|
|
20230828,163700,100606600,48300,48300,48300,48300,0
|
|
20230828,163600,100606600,48300,48300,48300,48300,0
|
|
20230828,163500,100606600,48300,48300,48300,48300,0
|
|
20230828,163400,100606600,48300,48300,48300,48300,0
|
|
20230828,163300,100606600,48300,48300,48300,48300,0
|
|
20230828,163200,100606600,48300,48300,48300,48300,0
|
|
20230828,163100,100606600,48300,48300,48300,48300,0
|
|
20230828,163000,100606600,48300,48300,48300,48300,0
|
|
20230828,162900,100606600,48300,48300,48300,48300,0
|
|
20230828,162800,100606600,48300,48300,48300,48300,0
|
|
20230828,162700,100606600,48300,48300,48300,48300,0
|
|
20230828,162600,100606600,48300,48300,48300,48300,0
|
|
20230828,162500,100606600,48300,48300,48300,48300,0
|
|
20230828,162400,100606600,48300,48300,48300,48300,0
|
|
20230828,162300,100606600,48300,48300,48300,48300,0
|
|
20230828,162200,100606600,48300,48300,48300,48300,0
|
|
20230828,162100,100606600,48300,48300,48300,48300,0
|
|
20230828,162000,100606600,48300,48300,48300,48300,0
|
|
20230828,161900,100606600,48300,48300,48300,48300,0
|
|
20230828,161800,100606600,48300,48300,48300,48300,0
|
|
20230828,161700,100606600,48300,48300,48300,48300,0
|
|
20230828,161600,100606600,48300,48300,48300,48300,0
|
|
20230828,161500,100606600,48300,48300,48300,48300,0
|
|
20230828,161400,100606600,48300,48300,48300,48300,0
|
|
20230828,161300,100606600,48300,48300,48300,48300,0
|
|
20230828,161200,100606600,48300,48300,48300,48300,0
|
|
20230828,161100,100606600,48300,48300,48300,48300,1506
|
|
20230828,161000,100606600,48300,48300,48300,48300,0
|
|
20230828,160900,100606600,48300,48300,48300,48300,0
|
|
20230828,160800,100606600,48300,48300,48300,48300,0
|
|
20230828,160700,100606600,48300,48300,48300,48300,0
|
|
20230828,160600,100606600,48300,48300,48300,48300,0
|
|
20230828,160500,100606600,48300,48300,48300,48300,0
|
|
20230828,160400,100606600,48300,48300,48300,48300,0
|
|
20230828,160300,100606600,48300,48300,48300,48300,0
|
|
20230828,160200,100606600,48300,48300,48300,48300,0
|
|
20230828,160100,100606600,48300,48300,48300,48300,0
|
|
20230828,160000,100606600,48300,48300,48300,48300,0
|
|
20230828,155900,100606600,48300,48300,48300,48300,0
|
|
20230828,155800,100606600,48300,48300,48300,48300,0
|
|
20230828,155700,100606600,48300,48300,48300,48300,0
|
|
20230828,155600,100606600,48300,48300,48300,48300,0
|
|
20230828,155500,100606600,48300,48300,48300,48300,0
|
|
20230828,155400,100606600,48300,48300,48300,48300,0
|
|
20230828,155300,100606600,48300,48300,48300,48300,0
|
|
20230828,155200,100606600,48300,48300,48300,48300,0
|
|
20230828,155100,100606600,48300,48300,48300,48300,0
|
|
20230828,155000,100606600,48300,48300,48300,48300,0
|
|
20230828,154900,100606600,48300,48300,48300,48300,0
|
|
20230828,154800,100606600,48300,48300,48300,48300,0
|
|
20230828,154700,100606600,48300,48300,48300,48300,0
|
|
20230828,154600,100606600,48300,48300,48300,48300,0
|
|
20230828,154500,100606600,48300,48300,48300,48300,0
|
|
20230828,154400,100606600,48300,48300,48300,48300,0
|
|
20230828,154300,100606600,48300,48300,48300,48300,0
|
|
20230828,154200,100606600,48300,48300,48300,48300,0
|
|
20230828,154100,100606600,48300,48300,48300,48300,1506
|
|
20230828,154000,100606600,48300,48300,48300,48300,0
|
|
20230828,153900,100606600,48300,48300,48300,48300,0
|
|
20230828,153800,100606600,48300,48300,48300,48300,0
|
|
20230828,153700,100606600,48300,48300,48300,48300,0
|
|
20230828,153600,100606600,48300,48300,48300,48300,0
|
|
20230828,153500,100606600,48300,48300,48300,48300,0
|
|
20230828,153400,100606600,48300,48300,48300,48300,0
|
|
20230828,153300,100606600,48300,48300,48300,48300,0
|
|
20230828,153200,100606600,48300,48300,48300,48300,0
|
|
20230828,153100,100606600,48300,48300,48300,48300,0
|
|
20230828,153000,100606600,48300,48300,48300,48300,1506
|
|
20230828,152900,27866800,48450,48450,48450,48450,0
|
|
20230828,152800,27866800,48450,48450,48450,48450,0
|
|
20230828,152700,27866800,48450,48450,48450,48450,0
|
|
20230828,152600,27866800,48450,48450,48450,48450,0
|
|
20230828,152500,27866800,48450,48450,48450,48450,0
|
|
20230828,152400,27866800,48450,48450,48450,48450,0
|
|
20230828,152300,27866800,48450,48450,48450,48450,0
|
|
20230828,152200,27866800,48450,48450,48450,48450,0
|
|
20230828,152100,27866800,48450,48450,48450,48450,0
|
|
20230828,152000,27866800,48450,48450,48450,48450,0
|
|
20230828,151900,27866800,48450,48450,48450,48450,0
|
|
20230828,151800,27866800,48450,48450,48450,48450,0
|
|
20230828,151700,27866800,48450,48450,48450,48450,0
|
|
20230828,151600,27866800,48450,48350,48450,48350,10
|
|
20230828,151500,27382700,48300,48300,48300,48300,1
|
|
20230828,151400,27334400,48300,48300,48300,48300,0
|
|
20230828,151300,27334400,48300,48300,48300,48300,72
|
|
20230828,151200,23856800,48300,48250,48300,48250,27
|
|
20230828,151100,22552750,47850,47850,47850,47850,0
|
|
20230828,151000,22552750,47850,47850,47850,47850,0
|
|
20230828,150900,22552750,47850,47850,47850,47850,4
|
|
20230828,150800,22361350,47900,47900,47900,47900,0
|
|
20230828,150700,22361350,47900,47900,47900,47900,2
|
|
20230828,150600,22265550,47900,47900,47900,47900,0
|
|
20230828,150500,22265550,47900,47900,47900,47900,0
|
|
20230828,150400,22265550,47900,47900,47900,47900,0
|
|
20230828,150300,22265550,47900,47900,47900,47900,4
|
|
20230828,150200,22073950,47850,47850,47850,47850,0
|
|
20230828,150100,22073950,47850,47850,47850,47850,0
|
|
20230828,150000,22073950,47850,47850,47850,47850,0
|
|
20230828,145900,22073950,47850,47850,47850,47850,0
|
|
20230828,145800,22073950,47850,47850,47850,47850,0
|
|
20230828,145700,22073950,47850,47850,47850,47850,0
|
|
20230828,145600,22073950,47850,47850,47850,47850,0
|
|
20230828,145500,22073950,47850,47850,47850,47850,0
|
|
20230828,145400,22073950,47850,47850,47850,47850,0
|
|
20230828,145300,22073950,47850,47850,47850,47850,0
|
|
20230828,145200,22073950,47850,47850,47850,47850,0
|
|
20230828,145100,22073950,47850,47850,47850,47850,0
|
|
20230828,145000,22073950,47850,47850,47850,47850,0
|
|
20230828,144900,22073950,47850,47850,47850,47850,0
|
|
20230828,144800,22073950,47850,47850,47850,47850,0
|
|
20230828,144700,22073950,47850,47850,47850,47850,0
|
|
20230828,144600,22073950,47850,47850,47850,47850,0
|
|
20230828,144500,22073950,47850,47850,47850,47850,0
|
|
20230828,144400,22073950,47850,47900,47900,47850,20
|
|
20230828,144300,21116850,47900,47900,47900,47900,0
|
|
20230828,144200,21116850,47900,47900,47900,47900,0
|
|
20230828,144100,21116850,47900,47900,47900,47900,0
|
|
20230828,144000,21116850,47900,47900,47900,47900,0
|
|
20230828,143900,21116850,47900,47900,47900,47900,0
|
|
20230828,143800,21116850,47900,47900,47900,47900,0
|
|
20230828,143700,21116850,47900,47900,47900,47900,0
|
|
20230828,143600,21116850,47900,47900,47900,47900,0
|
|
20230828,143500,21116850,47900,47900,47900,47900,0
|
|
20230828,143400,21116850,47900,47900,47900,47900,0
|
|
20230828,143300,21116850,47900,47900,47900,47900,0
|
|
20230828,143200,21116850,47900,47900,47900,47900,0
|
|
20230828,143100,21116850,47900,47900,47900,47900,0
|
|
20230828,143000,21116850,47900,47900,47900,47900,0
|
|
20230828,142900,21116850,47900,47900,47900,47900,0
|
|
20230828,142800,21116850,47900,47900,47900,47900,0
|
|
20230828,142700,21116850,47900,47900,47900,47900,0
|
|
20230828,142600,21116850,47900,47900,47900,47900,0
|
|
20230828,142500,21116850,47900,47900,47900,47900,0
|
|
20230828,142400,21116850,47900,47900,47900,47900,0
|
|
20230828,142300,21116850,47900,47900,47900,47900,0
|
|
20230828,142200,21116850,47900,47900,47900,47900,0
|
|
20230828,142100,21116850,47900,47900,47900,47900,0
|
|
20230828,142000,21116850,47900,47900,47900,47900,0
|
|
20230828,141900,21116850,47900,47900,47900,47900,0
|
|
20230828,141800,21116850,47900,47900,47900,47900,0
|
|
20230828,141700,21116850,47900,47900,47900,47900,0
|
|
20230828,141600,21116850,47900,47900,47900,47900,0
|
|
20230828,141500,21116850,47900,47900,47900,47900,0
|
|
20230828,141400,21116850,47900,47900,47900,47900,0
|
|
20230828,141300,21116850,47900,47900,47900,47900,0
|
|
20230828,141200,21116850,47900,47900,47900,47900,0
|
|
20230828,141100,21116850,47900,47900,47900,47900,0
|
|
20230828,141000,21116850,47900,47950,47950,47900,2
|
|
20230828,140900,21021000,48050,48050,48050,48050,0
|
|
20230828,140800,21021000,48050,48050,48050,48050,0
|
|
20230828,140700,21021000,48050,48050,48050,48050,0
|
|
20230828,140600,21021000,48050,48050,48050,48050,1
|
|
20230828,140500,20972950,47950,48000,48000,47950,10
|
|
20230828,140400,20493250,48050,48050,48050,48050,0
|
|
20230828,140300,20493250,48050,48050,48050,48050,25
|
|
20230828,140200,19292000,48050,48050,48050,48050,0
|
|
20230828,140100,19292000,48050,48050,48050,48050,0
|
|
20230828,140000,19292000,48050,48050,48050,48050,0
|
|
20230828,135900,19292000,48050,48050,48050,48050,1
|
|
20230828,135800,19243950,48000,48000,48000,48000,0
|
|
20230828,135700,19243950,48000,48000,48000,48000,0
|
|
20230828,135600,19243950,48000,48000,48000,48000,0
|
|
20230828,135500,19243950,48000,48000,48000,48000,0
|
|
20230828,135400,19243950,48000,48000,48000,48000,0
|
|
20230828,135300,19243950,48000,48000,48000,48000,0
|
|
20230828,135200,19243950,48000,48000,48000,48000,0
|
|
20230828,135100,19243950,48000,48000,48000,48000,0
|
|
20230828,135000,19243950,48000,48000,48000,48000,0
|
|
20230828,134900,19243950,48000,48000,48000,48000,0
|
|
20230828,134800,19243950,48000,48000,48000,48000,0
|
|
20230828,134700,19243950,48000,48000,48000,48000,0
|
|
20230828,134600,19243950,48000,48000,48000,48000,0
|
|
20230828,134500,19243950,48000,48000,48000,48000,0
|
|
20230828,134400,19243950,48000,48000,48000,48000,0
|
|
20230828,134300,19243950,48000,48000,48000,48000,0
|
|
20230828,134200,19243950,48000,48000,48000,48000,0
|
|
20230828,134100,19243950,48000,48000,48000,48000,0
|
|
20230828,134000,19243950,48000,48000,48000,48000,0
|
|
20230828,133900,19243950,48000,48000,48000,48000,0
|
|
20230828,133800,19243950,48000,48000,48000,48000,0
|
|
20230828,133700,19243950,48000,48000,48000,48000,0
|
|
20230828,133600,19243950,48000,48000,48000,48000,0
|
|
20230828,133500,19243950,48000,48000,48000,48000,0
|
|
20230828,133400,19243950,48000,48000,48000,48000,0
|
|
20230828,133300,19243950,48000,48000,48000,48000,1
|
|
20230828,133200,19195950,47800,47800,47800,47800,0
|
|
20230828,133100,19195950,47800,47800,47800,47800,0
|
|
20230828,133000,19195950,47800,47800,47800,47800,0
|
|
20230828,132900,19195950,47800,47800,47800,47800,0
|
|
20230828,132800,19195950,47800,47800,47800,47800,0
|
|
20230828,132700,19195950,47800,47800,47800,47800,0
|
|
20230828,132600,19195950,47800,47800,47800,47800,0
|
|
20230828,132500,19195950,47800,47800,47800,47800,0
|
|
20230828,132400,19195950,47800,47800,47800,47800,0
|
|
20230828,132300,19195950,47800,47800,47800,47800,0
|
|
20230828,132200,19195950,47800,47800,47800,47800,0
|
|
20230828,132100,19195950,47800,47800,47800,47800,0
|
|
20230828,132000,19195950,47800,47800,47800,47800,0
|
|
20230828,131900,19195950,47800,47800,47800,47800,0
|
|
20230828,131800,19195950,47800,47800,47800,47800,0
|
|
20230828,131700,19195950,47800,47800,47800,47800,0
|
|
20230828,131600,19195950,47800,47800,47800,47800,0
|
|
20230828,131500,19195950,47800,47800,47800,47800,0
|
|
20230828,131400,19195950,47800,47800,47800,47800,0
|
|
20230828,131300,19195950,47800,47800,47800,47800,0
|
|
20230828,131200,19195950,47800,47800,47800,47800,0
|
|
20230828,131100,19195950,47800,47800,47800,47800,0
|
|
20230828,131000,19195950,47800,47800,47800,47800,0
|
|
20230828,130900,19195950,47800,47800,47800,47800,0
|
|
20230828,130800,19195950,47800,47800,47800,47800,0
|
|
20230828,130700,19195950,47800,47800,47800,47800,0
|
|
20230828,130600,19195950,47800,47800,47800,47800,0
|
|
20230828,130500,19195950,47800,47800,47800,47800,0
|
|
20230828,130400,19195950,47800,47800,47800,47800,0
|
|
20230828,130300,19195950,47800,47800,47800,47800,0
|
|
20230828,130200,19195950,47800,47800,47800,47800,0
|
|
20230828,130100,19195950,47800,47800,47800,47800,0
|
|
20230828,130000,19195950,47800,47800,47800,47800,0
|
|
20230828,125900,19195950,47800,47800,47800,47800,0
|
|
20230828,125800,19195950,47800,47800,47800,47800,0
|
|
20230828,125700,19195950,47800,47800,47800,47800,0
|
|
20230828,125600,19195950,47800,47800,47800,47800,0
|
|
20230828,125500,19195950,47800,47800,47800,47800,0
|
|
20230828,125400,19195950,47800,47800,47800,47800,0
|
|
20230828,125300,19195950,47800,47800,47800,47800,0
|
|
20230828,125200,19195950,47800,47800,47800,47800,0
|
|
20230828,125100,19195950,47800,47900,47900,47800,5
|
|
20230828,125000,18956700,48450,48450,48450,48450,0
|
|
20230828,124900,18956700,48450,48450,48450,48450,0
|
|
20230828,124800,18956700,48450,48450,48450,48450,0
|
|
20230828,124700,18956700,48450,48450,48450,48450,0
|
|
20230828,124600,18956700,48450,48450,48450,48450,0
|
|
20230828,124500,18956700,48450,48450,48450,48450,25
|
|
20230828,124400,17745450,48500,48500,48500,48500,0
|
|
20230828,124300,17745450,48500,48500,48500,48500,0
|
|
20230828,124200,17745450,48500,48500,48500,48500,0
|
|
20230828,124100,17745450,48500,48500,48500,48500,0
|
|
20230828,124000,17745450,48500,48500,48500,48500,1
|
|
20230828,123900,17696950,48500,48500,48500,48500,1
|
|
20230828,123800,17648450,48450,48450,48450,48450,0
|
|
20230828,123700,17648450,48450,48450,48450,48450,5
|
|
20230828,123600,17406200,48450,48450,48450,48450,0
|
|
20230828,123500,17406200,48450,48450,48450,48450,0
|
|
20230828,123400,17406200,48450,48450,48450,48450,0
|
|
20230828,123300,17406200,48450,48450,48450,48450,0
|
|
20230828,123200,17406200,48450,48450,48450,48450,0
|
|
20230828,123100,17406200,48450,48450,48450,48450,0
|
|
20230828,123000,17406200,48450,48450,48450,48450,0
|
|
20230828,122900,17406200,48450,48450,48450,48450,0
|
|
20230828,122800,17406200,48450,48450,48450,48450,0
|
|
20230828,122700,17406200,48450,48450,48450,48450,0
|
|
20230828,122600,17406200,48450,48450,48450,48450,0
|
|
20230828,122500,17406200,48450,48450,48450,48450,0
|
|
20230828,122400,17406200,48450,48450,48450,48450,0
|
|
20230828,122300,17406200,48450,48450,48450,48450,0
|
|
20230828,122200,17406200,48450,48450,48450,48450,0
|
|
20230828,122100,17406200,48450,48450,48450,48450,0
|
|
20230828,122000,17406200,48450,48450,48450,48450,0
|
|
20230828,121900,17406200,48450,48450,48450,48450,0
|
|
20230828,121800,17406200,48450,48450,48450,48450,4
|
|
20230828,121700,17212400,47850,47850,47850,47850,0
|
|
20230828,121600,17212400,47850,47850,47850,47850,0
|
|
20230828,121500,17212400,47850,47850,47850,47850,0
|
|
20230828,121400,17212400,47850,47850,47850,47850,0
|
|
20230828,121300,17212400,47850,47850,47850,47850,0
|
|
20230828,121200,17212400,47850,48400,48400,47850,5
|
|
20230828,121100,16972400,48400,48400,48400,48400,0
|
|
20230828,121000,16972400,48400,48400,48400,48400,0
|
|
20230828,120900,16972400,48400,48400,48400,48400,0
|
|
20230828,120800,16972400,48400,48400,48400,48400,0
|
|
20230828,120700,16972400,48400,48400,48400,48400,0
|
|
20230828,120600,16972400,48400,48400,48400,48400,0
|
|
20230828,120500,16972400,48400,48400,48400,48400,0
|
|
20230828,120400,16972400,48400,48400,48400,48400,0
|
|
20230828,120300,16972400,48400,48400,48400,48400,0
|
|
20230828,120200,16972400,48400,48400,48400,48400,0
|
|
20230828,120100,16972400,48400,48400,48400,48400,0
|
|
20230828,120000,16972400,48400,48400,48400,48400,0
|
|
20230828,115900,16972400,48400,48400,48400,48400,0
|
|
20230828,115800,16972400,48400,48400,48400,48400,0
|
|
20230828,115700,16972400,48400,48400,48400,48400,0
|
|
20230828,115600,16972400,48400,48400,48400,48400,0
|
|
20230828,115500,16972400,48400,48400,48400,48400,0
|
|
20230828,115400,16972400,48400,48400,48400,48400,0
|
|
20230828,115300,16972400,48400,48400,48400,48400,0
|
|
20230828,115200,16972400,48400,48400,48400,48400,0
|
|
20230828,115100,16972400,48400,48400,48400,48400,0
|
|
20230828,115000,16972400,48400,48400,48400,48400,0
|
|
20230828,114900,16972400,48400,48400,48400,48400,0
|
|
20230828,114800,16972400,48400,48400,48400,48400,0
|
|
20230828,114700,16972400,48400,48400,48400,48400,0
|
|
20230828,114600,16972400,48400,48400,48400,48400,0
|
|
20230828,114500,16972400,48400,48400,48400,48400,0
|
|
20230828,114400,16972400,48400,48400,48400,48400,0
|
|
20230828,114300,16972400,48400,48400,48400,48400,0
|
|
20230828,114200,16972400,48400,48400,48400,48400,0
|
|
20230828,114100,16972400,48400,48400,48400,48400,0
|
|
20230828,114000,16972400,48400,48400,48400,48400,0
|
|
20230828,113900,16972400,48400,48400,48400,48400,0
|
|
20230828,113800,16972400,48400,48400,48400,48400,0
|
|
20230828,113700,16972400,48400,48400,48400,48400,0
|
|
20230828,113600,16972400,48400,48400,48400,48400,0
|
|
20230828,113500,16972400,48400,48400,48400,48400,0
|
|
20230828,113400,16972400,48400,48400,48400,48400,0
|
|
20230828,113300,16972400,48400,48400,48400,48400,0
|
|
20230828,113200,16972400,48400,48400,48400,48400,0
|
|
20230828,113100,16972400,48400,48400,48400,48400,0
|
|
20230828,113000,16972400,48400,48400,48400,48400,0
|
|
20230828,112900,16972400,48400,48400,48400,48400,0
|
|
20230828,112800,16972400,48400,48400,48400,48400,0
|
|
20230828,112700,16972400,48400,48400,48400,48400,0
|
|
20230828,112600,16972400,48400,48400,48400,48400,0
|
|
20230828,112500,16972400,48400,48400,48400,48400,0
|
|
20230828,112400,16972400,48400,48400,48400,48400,0
|
|
20230828,112300,16972400,48400,48400,48400,48400,0
|
|
20230828,112200,16972400,48400,48400,48400,48400,0
|
|
20230828,112100,16972400,48400,48400,48400,48400,0
|
|
20230828,112000,16972400,48400,48400,48400,48400,0
|
|
20230828,111900,16972400,48400,48400,48400,48400,0
|
|
20230828,111800,16972400,48400,48400,48400,48400,0
|
|
20230828,111700,16972400,48400,48400,48400,48400,3
|
|
20230828,111600,16827200,48400,48400,48400,48400,0
|
|
20230828,111500,16827200,48400,48400,48400,48400,2
|
|
20230828,111400,16730400,48500,48500,48500,48500,0
|
|
20230828,111300,16730400,48500,48500,48500,48500,0
|
|
20230828,111200,16730400,48500,48500,48500,48500,0
|
|
20230828,111100,16730400,48500,48500,48500,48500,0
|
|
20230828,111000,16730400,48500,48500,48500,48500,0
|
|
20230828,110900,16730400,48500,48500,48500,48500,0
|
|
20230828,110800,16730400,48500,48500,48500,48500,0
|
|
20230828,110700,16730400,48500,48500,48500,48500,0
|
|
20230828,110600,16730400,48500,48500,48500,48500,0
|
|
20230828,110500,16730400,48500,48500,48500,48500,0
|
|
20230828,110400,16730400,48500,48500,48500,48500,0
|
|
20230828,110300,16730400,48500,48500,48500,48500,0
|
|
20230828,110200,16730400,48500,48500,48500,48500,3
|
|
20230828,110100,16584900,48500,48500,48500,48500,0
|
|
20230828,110000,16584900,48500,48500,48500,48500,0
|
|
20230828,105900,16584900,48500,48500,48500,48500,0
|
|
20230828,105800,16584900,48500,48500,48500,48500,0
|
|
20230828,105700,16584900,48500,48500,48500,48500,0
|
|
20230828,105600,16584900,48500,48500,48500,48500,0
|
|
20230828,105500,16584900,48500,48500,48500,48500,0
|
|
20230828,105400,16584900,48500,48500,48500,48500,0
|
|
20230828,105300,16584900,48500,48500,48500,48500,0
|
|
20230828,105200,16584900,48500,48500,48500,48500,0
|
|
20230828,105100,16584900,48500,48500,48500,48500,0
|
|
20230828,105000,16584900,48500,48500,48500,48500,0
|
|
20230828,104900,16584900,48500,48500,48500,48500,0
|
|
20230828,104800,16584900,48500,48500,48500,48500,0
|
|
20230828,104700,16584900,48500,48500,48500,48500,0
|
|
20230828,104600,16584900,48500,48500,48500,48500,0
|
|
20230828,104500,16584900,48500,48500,48500,48500,0
|
|
20230828,104400,16584900,48500,48500,48500,48500,0
|
|
20230828,104300,16584900,48500,48500,48500,48500,0
|
|
20230828,104200,16584900,48500,48500,48500,48500,0
|
|
20230828,104100,16584900,48500,48500,48500,48500,0
|
|
20230828,104000,16584900,48500,48500,48500,48500,0
|
|
20230828,103900,16584900,48500,48500,48500,48500,0
|
|
20230828,103800,16584900,48500,48500,48500,48500,0
|
|
20230828,103700,16584900,48500,48500,48500,48500,1
|
|
20230828,103600,16536400,48500,48500,48500,48500,0
|
|
20230828,103500,16536400,48500,48500,48500,48500,0
|
|
20230828,103400,16536400,48500,48500,48500,48500,2
|
|
20230828,103300,16439400,48500,48500,48500,48500,3
|
|
20230828,103200,16293900,48500,48500,48500,48500,0
|
|
20230828,103100,16293900,48500,48500,48500,48500,0
|
|
20230828,103000,16293900,48500,48500,48500,48500,1
|
|
20230828,102900,16245400,48400,48350,48400,48350,2
|
|
20230828,102800,16148650,48400,48400,48400,48400,0
|
|
20230828,102700,16148650,48400,48400,48400,48400,0
|
|
20230828,102600,16148650,48400,48400,48400,48400,0
|
|
20230828,102500,16148650,48400,48400,48400,48400,0
|
|
20230828,102400,16148650,48400,48400,48400,48400,0
|
|
20230828,102300,16148650,48400,48400,48400,48400,0
|
|
20230828,102200,16148650,48400,48400,48400,48400,0
|
|
20230828,102100,16148650,48400,48400,48400,48400,0
|
|
20230828,102000,16148650,48400,48400,48400,48400,0
|
|
20230828,101900,16148650,48400,48400,48400,48400,0
|
|
20230828,101800,16148650,48400,48400,48400,48400,0
|
|
20230828,101700,16148650,48400,48400,48400,48400,1
|
|
20230828,101600,16100250,48350,47750,48350,47750,15
|
|
20230828,101500,15380550,47550,47550,47550,47550,0
|
|
20230828,101400,15380550,47550,47550,47550,47550,0
|
|
20230828,101300,15380550,47550,47550,47550,47550,0
|
|
20230828,101200,15380550,47550,47550,47550,47550,0
|
|
20230828,101100,15380550,47550,47550,47550,47550,0
|
|
20230828,101000,15380550,47550,47550,47550,47550,3
|
|
20230828,100900,15237900,47700,47700,47700,47700,0
|
|
20230828,100800,15237900,47700,47700,47700,47700,0
|
|
20230828,100700,15237900,47700,47700,47700,47700,0
|
|
20230828,100600,15237900,47700,47700,47700,47700,1
|
|
20230828,100500,15190200,47600,47600,47600,47600,0
|
|
20230828,100400,15190200,47600,47600,47600,47600,0
|
|
20230828,100300,15190200,47600,47600,47600,47600,0
|
|
20230828,100200,15190200,47600,47600,47600,47600,0
|
|
20230828,100100,15190200,47600,47600,47600,47600,2
|
|
20230828,100000,15095000,47700,47700,47700,47700,1
|
|
20230828,095900,15047300,47550,47550,47550,47550,0
|
|
20230828,095800,15047300,47550,47600,47600,47550,8
|
|
20230828,095700,14666800,47550,47550,47550,47550,0
|
|
20230828,095600,14666800,47550,47550,47550,47550,0
|
|
20230828,095500,14666800,47550,47550,47550,47550,0
|
|
20230828,095400,14666800,47550,47550,47550,47550,0
|
|
20230828,095300,14666800,47550,47550,47550,47550,0
|
|
20230828,095200,14666800,47550,47550,47550,47550,0
|
|
20230828,095100,14666800,47550,47550,47550,47550,0
|
|
20230828,095000,14666800,47550,47550,47550,47550,0
|
|
20230828,094900,14666800,47550,47550,47550,47550,0
|
|
20230828,094800,14666800,47550,47550,47550,47550,0
|
|
20230828,094700,14666800,47550,47550,47550,47550,0
|
|
20230828,094600,14666800,47550,47550,47550,47550,0
|
|
20230828,094500,14666800,47550,47550,47550,47550,0
|
|
20230828,094400,14666800,47550,47550,47550,47550,0
|
|
20230828,094300,14666800,47550,47550,47550,47550,0
|
|
20230828,094200,14666800,47550,47550,47550,47550,0
|
|
20230828,094100,14666800,47550,47550,47550,47550,0
|
|
20230828,094000,14666800,47550,47550,47550,47550,108
|
|
20230828,093900,9531400,47550,47600,47600,47550,52
|
|
20230828,093800,7058450,47550,47550,47550,47550,0
|
|
20230828,093700,7058450,47550,47550,47550,47550,0
|
|
20230828,093600,7058450,47550,47550,47550,47550,0
|
|
20230828,093500,7058450,47550,47550,47550,47550,0
|
|
20230828,093400,7058450,47550,47700,47700,47550,4
|
|
20230828,093300,6868050,47700,47700,47700,47700,2
|
|
20230828,093200,6772650,47700,47700,47700,47700,0
|
|
20230828,093100,6772650,47700,47700,47700,47700,0
|
|
20230828,093000,6772650,47700,47700,47700,47700,0
|
|
20230828,092900,6772650,47700,47700,47700,47700,0
|
|
20230828,092800,6772650,47700,47700,47700,47700,0
|
|
20230828,092700,6772650,47700,47700,47700,47700,0
|
|
20230828,092600,6772650,47700,47650,47700,47650,5
|
|
20230828,092500,6534350,47550,47700,47700,47550,30
|
|
20230828,092400,5106200,47800,47800,47800,47800,0
|
|
20230828,092300,5106200,47800,47700,47800,47700,11
|
|
20230828,092200,4581400,47800,47800,47800,47800,1
|
|
20230828,092100,4533600,47800,47800,47800,47800,0
|
|
20230828,092000,4533600,47800,47800,47800,47800,10
|
|
20230828,091900,4055600,47800,47800,47800,47800,1
|
|
20230828,091800,4007800,47800,47800,47800,47800,0
|
|
20230828,091700,4007800,47800,47800,47800,47800,7
|
|
20230828,091600,3673200,47850,47850,47850,47850,1
|
|
20230828,091500,3625350,47850,47850,47850,47850,1
|
|
20230828,091400,3577500,47900,47900,47900,47900,0
|
|
20230828,091300,3577500,47900,47900,47900,47900,0
|
|
20230828,091200,3577500,47900,47900,47900,47900,0
|
|
20230828,091100,3577500,47900,47900,47900,47900,0
|
|
20230828,091000,3577500,47900,47900,47900,47900,0
|
|
20230828,090900,3577500,47900,47900,47900,47900,0
|
|
20230828,090800,3577500,47900,48050,48100,47900,43
|
|
20230828,090700,1516450,48250,48250,48250,48250,0
|
|
20230828,090600,1516450,48250,48250,48250,48250,0
|
|
20230828,090500,1516450,48250,48350,48350,48250,3
|
|
20230828,090400,1371550,49000,49000,49000,49000,0
|
|
20230828,090300,1371550,49000,49000,49000,49000,0
|
|
20230828,090200,1371550,49000,49000,49000,49000,0
|
|
20230828,090100,1371550,49000,49000,49000,49000,0
|
|
20230828,090000,1371550,49000,48800,49000,48800,28
|