575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183200,20473900,24000,24000,24000,24000,16
|
|
20230901,183100,20473900,24000,24000,24000,24000,0
|
|
20230901,183000,20473900,24000,24000,24000,24000,0
|
|
20230901,182900,20473900,24000,24000,24000,24000,0
|
|
20230901,182800,20473900,24000,24000,24000,24000,0
|
|
20230901,182700,20473900,24000,24000,24000,24000,0
|
|
20230901,182600,20473900,24000,24000,24000,24000,0
|
|
20230901,182500,20473900,24000,24000,24000,24000,0
|
|
20230901,182400,20473900,24000,24000,24000,24000,0
|
|
20230901,182300,20473900,24000,24000,24000,24000,0
|
|
20230901,182200,20473900,24000,24000,24000,24000,0
|
|
20230901,182100,20473900,24000,24000,24000,24000,0
|
|
20230901,182000,20473900,24000,24000,24000,24000,0
|
|
20230901,181900,20473900,24000,24000,24000,24000,0
|
|
20230901,181800,20473900,24000,24000,24000,24000,0
|
|
20230901,181700,20473900,24000,24000,24000,24000,0
|
|
20230901,181600,20473900,24000,24000,24000,24000,0
|
|
20230901,181500,20473900,24000,24000,24000,24000,0
|
|
20230901,181400,20473900,24000,24000,24000,24000,0
|
|
20230901,181300,20473900,24000,24000,24000,24000,0
|
|
20230901,181200,20473900,24000,24000,24000,24000,0
|
|
20230901,181100,20473900,24000,24000,24000,24000,0
|
|
20230901,181000,20473900,24000,24000,24000,24000,0
|
|
20230901,180900,20473900,24000,24000,24000,24000,0
|
|
20230901,180800,20473900,24000,24000,24000,24000,0
|
|
20230901,180700,20473900,24000,24000,24000,24000,0
|
|
20230901,180600,20473900,24000,24000,24000,24000,0
|
|
20230901,180500,20473900,24000,24000,24000,24000,0
|
|
20230901,180400,20473900,24000,24000,24000,24000,0
|
|
20230901,180300,20473900,24000,24000,24000,24000,0
|
|
20230901,180200,20473900,24000,24000,24000,24000,16
|
|
20230901,180100,20473900,24000,24000,24000,24000,0
|
|
20230901,180000,20473900,24000,24000,24000,24000,0
|
|
20230901,175900,20473900,24000,24000,24000,24000,0
|
|
20230901,175800,20473900,24000,24000,24000,24000,0
|
|
20230901,175700,20473900,24000,24000,24000,24000,0
|
|
20230901,175600,20473900,24000,24000,24000,24000,0
|
|
20230901,175500,20473900,24000,24000,24000,24000,0
|
|
20230901,175400,20473900,24000,24000,24000,24000,0
|
|
20230901,175300,20473900,24000,24000,24000,24000,0
|
|
20230901,175200,20473900,24000,24000,24000,24000,0
|
|
20230901,175100,20473900,24000,24000,24000,24000,0
|
|
20230901,175000,20473900,24000,24000,24000,24000,0
|
|
20230901,174900,20473900,24000,24000,24000,24000,0
|
|
20230901,174800,20473900,24000,24000,24000,24000,0
|
|
20230901,174700,20473900,24000,24000,24000,24000,0
|
|
20230901,174600,20473900,24000,24000,24000,24000,0
|
|
20230901,174500,20473900,24000,24000,24000,24000,0
|
|
20230901,174400,20473900,24000,24000,24000,24000,0
|
|
20230901,174300,20473900,24000,24000,24000,24000,0
|
|
20230901,174200,20473900,24000,24000,24000,24000,0
|
|
20230901,174100,20473900,24000,24000,24000,24000,0
|
|
20230901,174000,20473900,24000,24000,24000,24000,0
|
|
20230901,173900,20473900,24000,24000,24000,24000,0
|
|
20230901,173800,20473900,24000,24000,24000,24000,0
|
|
20230901,173700,20473900,24000,24000,24000,24000,0
|
|
20230901,173600,20473900,24000,24000,24000,24000,0
|
|
20230901,173500,20473900,24000,24000,24000,24000,0
|
|
20230901,173400,20473900,24000,24000,24000,24000,0
|
|
20230901,173300,20473900,24000,24000,24000,24000,0
|
|
20230901,173200,20473900,24000,24000,24000,24000,16
|
|
20230901,173100,20473900,24000,24000,24000,24000,0
|
|
20230901,173000,20473900,24000,24000,24000,24000,0
|
|
20230901,172900,20473900,24000,24000,24000,24000,0
|
|
20230901,172800,20473900,24000,24000,24000,24000,0
|
|
20230901,172700,20473900,24000,24000,24000,24000,0
|
|
20230901,172600,20473900,24000,24000,24000,24000,0
|
|
20230901,172500,20473900,24000,24000,24000,24000,0
|
|
20230901,172400,20473900,24000,24000,24000,24000,0
|
|
20230901,172300,20473900,24000,24000,24000,24000,0
|
|
20230901,172200,20473900,24000,24000,24000,24000,0
|
|
20230901,172100,20473900,24000,24000,24000,24000,0
|
|
20230901,172000,20473900,24000,24000,24000,24000,0
|
|
20230901,171900,20473900,24000,24000,24000,24000,0
|
|
20230901,171800,20473900,24000,24000,24000,24000,0
|
|
20230901,171700,20473900,24000,24000,24000,24000,0
|
|
20230901,171600,20473900,24000,24000,24000,24000,0
|
|
20230901,171500,20473900,24000,24000,24000,24000,0
|
|
20230901,171400,20473900,24000,24000,24000,24000,0
|
|
20230901,171300,20473900,24000,24000,24000,24000,0
|
|
20230901,171200,20473900,24000,24000,24000,24000,0
|
|
20230901,171100,20473900,24000,24000,24000,24000,0
|
|
20230901,171000,20473900,24000,24000,24000,24000,0
|
|
20230901,170900,20473900,24000,24000,24000,24000,0
|
|
20230901,170800,20473900,24000,24000,24000,24000,0
|
|
20230901,170700,20473900,24000,24000,24000,24000,0
|
|
20230901,170600,20473900,24000,24000,24000,24000,0
|
|
20230901,170500,20473900,24000,24000,24000,24000,0
|
|
20230901,170400,20473900,24000,24000,24000,24000,0
|
|
20230901,170300,20473900,24000,24000,24000,24000,0
|
|
20230901,170200,20473900,24000,24000,24000,24000,16
|
|
20230901,170100,20473900,24000,24000,24000,24000,0
|
|
20230901,170000,20473900,24000,24000,24000,24000,0
|
|
20230901,165900,20473900,24000,24000,24000,24000,0
|
|
20230901,165800,20473900,24000,24000,24000,24000,0
|
|
20230901,165700,20473900,24000,24000,24000,24000,0
|
|
20230901,165600,20473900,24000,24000,24000,24000,0
|
|
20230901,165500,20473900,24000,24000,24000,24000,0
|
|
20230901,165400,20473900,24000,24000,24000,24000,0
|
|
20230901,165300,20473900,24000,24000,24000,24000,0
|
|
20230901,165200,20473900,24000,24000,24000,24000,0
|
|
20230901,165100,20473900,24000,24000,24000,24000,0
|
|
20230901,165000,20473900,24000,24000,24000,24000,0
|
|
20230901,164900,20473900,24000,24000,24000,24000,0
|
|
20230901,164800,20473900,24000,24000,24000,24000,0
|
|
20230901,164700,20473900,24000,24000,24000,24000,0
|
|
20230901,164600,20473900,24000,24000,24000,24000,0
|
|
20230901,164500,20473900,24000,24000,24000,24000,0
|
|
20230901,164400,20473900,24000,24000,24000,24000,0
|
|
20230901,164300,20473900,24000,24000,24000,24000,0
|
|
20230901,164200,20473900,24000,24000,24000,24000,0
|
|
20230901,164100,20473900,24000,24000,24000,24000,0
|
|
20230901,164000,20473900,24000,24000,24000,24000,0
|
|
20230901,163900,20473900,24000,24000,24000,24000,0
|
|
20230901,163800,20473900,24000,24000,24000,24000,0
|
|
20230901,163700,20473900,24000,24000,24000,24000,0
|
|
20230901,163600,20473900,24000,24000,24000,24000,0
|
|
20230901,163500,20473900,24000,24000,24000,24000,0
|
|
20230901,163400,20473900,24000,24000,24000,24000,0
|
|
20230901,163300,20473900,24000,24000,24000,24000,0
|
|
20230901,163200,20473900,24000,24000,24000,24000,16
|
|
20230901,163100,20473900,24000,24000,24000,24000,0
|
|
20230901,163000,20473900,24000,24000,24000,24000,0
|
|
20230901,162900,20473900,24000,24000,24000,24000,0
|
|
20230901,162800,20473900,24000,24000,24000,24000,0
|
|
20230901,162700,20473900,24000,24000,24000,24000,0
|
|
20230901,162600,20473900,24000,24000,24000,24000,0
|
|
20230901,162500,20473900,24000,24000,24000,24000,0
|
|
20230901,162400,20473900,24000,24000,24000,24000,0
|
|
20230901,162300,20473900,24000,24000,24000,24000,0
|
|
20230901,162200,20473900,24000,24000,24000,24000,0
|
|
20230901,162100,20473900,24000,24000,24000,24000,0
|
|
20230901,162000,20473900,24000,24000,24000,24000,0
|
|
20230901,161900,20473900,24000,24000,24000,24000,0
|
|
20230901,161800,20473900,24000,24000,24000,24000,0
|
|
20230901,161700,20473900,24000,24000,24000,24000,0
|
|
20230901,161600,20473900,24000,24000,24000,24000,0
|
|
20230901,161500,20473900,24000,24000,24000,24000,0
|
|
20230901,161400,20473900,24000,24000,24000,24000,0
|
|
20230901,161300,20473900,24000,24000,24000,24000,0
|
|
20230901,161200,20473900,24000,24000,24000,24000,0
|
|
20230901,161100,20473900,24000,24000,24000,24000,0
|
|
20230901,161000,20473900,24000,24000,24000,24000,0
|
|
20230901,160900,20473900,24000,24000,24000,24000,0
|
|
20230901,160800,20473900,24000,24000,24000,24000,0
|
|
20230901,160700,20473900,24000,24000,24000,24000,0
|
|
20230901,160600,20473900,24000,24000,24000,24000,0
|
|
20230901,160500,20473900,24000,24000,24000,24000,0
|
|
20230901,160400,20473900,24000,24000,24000,24000,0
|
|
20230901,160300,20473900,24000,24000,24000,24000,0
|
|
20230901,160200,20473900,24000,24000,24000,24000,16
|
|
20230901,160100,20473900,24000,24000,24000,24000,0
|
|
20230901,160000,20473900,24000,24000,24000,24000,0
|
|
20230901,155900,20473900,24000,24000,24000,24000,0
|
|
20230901,155800,20473900,24000,24000,24000,24000,0
|
|
20230901,155700,20473900,24000,24000,24000,24000,0
|
|
20230901,155600,20473900,24000,24000,24000,24000,0
|
|
20230901,155500,20473900,24000,24000,24000,24000,0
|
|
20230901,155400,20473900,24000,24000,24000,24000,0
|
|
20230901,155300,20473900,24000,24000,24000,24000,0
|
|
20230901,155200,20473900,24000,24000,24000,24000,0
|
|
20230901,155100,20473900,24000,24000,24000,24000,0
|
|
20230901,155000,20473900,24000,24000,24000,24000,0
|
|
20230901,154900,20473900,24000,24000,24000,24000,0
|
|
20230901,154800,20473900,24000,24000,24000,24000,0
|
|
20230901,154700,20473900,24000,24000,24000,24000,0
|
|
20230901,154600,20473900,24000,24000,24000,24000,0
|
|
20230901,154500,20473900,24000,24000,24000,24000,0
|
|
20230901,154400,20473900,24000,24000,24000,24000,0
|
|
20230901,154300,20473900,24000,24000,24000,24000,0
|
|
20230901,154200,20473900,24000,24000,24000,24000,0
|
|
20230901,154100,20473900,24000,24000,24000,24000,0
|
|
20230901,154000,20473900,24000,24000,24000,24000,0
|
|
20230901,153900,20473900,24000,24000,24000,24000,0
|
|
20230901,153800,20473900,24000,24000,24000,24000,0
|
|
20230901,153700,20473900,24000,24000,24000,24000,0
|
|
20230901,153600,20473900,24000,24000,24000,24000,0
|
|
20230901,153500,20473900,24000,24000,24000,24000,0
|
|
20230901,153400,20473900,24000,24000,24000,24000,0
|
|
20230901,153300,20473900,24000,24000,24000,24000,0
|
|
20230901,153200,20473900,24000,24000,24000,24000,16
|
|
20230901,153100,20473900,24000,24000,24000,24000,0
|
|
20230901,153000,20473900,24000,24000,24000,24000,16
|
|
20230901,152900,20089900,24000,24000,24000,24000,0
|
|
20230901,152800,20089900,24000,24000,24000,24000,0
|
|
20230901,152700,20089900,24000,24000,24000,24000,0
|
|
20230901,152600,20089900,24000,24000,24000,24000,0
|
|
20230901,152500,20089900,24000,24000,24000,24000,0
|
|
20230901,152400,20089900,24000,24000,24000,24000,0
|
|
20230901,152300,20089900,24000,24000,24000,24000,0
|
|
20230901,152200,20089900,24000,24000,24000,24000,0
|
|
20230901,152100,20089900,24000,24000,24000,24000,0
|
|
20230901,152000,20089900,24000,24000,24000,24000,0
|
|
20230901,151900,20089900,24000,24000,24000,24000,0
|
|
20230901,151800,20089900,24000,24000,24000,24000,0
|
|
20230901,151700,20089900,24000,24000,24000,24000,0
|
|
20230901,151600,20089900,24000,24000,24000,24000,0
|
|
20230901,151500,20089900,24000,24000,24000,24000,0
|
|
20230901,151400,20089900,24000,24000,24000,24000,0
|
|
20230901,151300,20089900,24000,24000,24000,24000,0
|
|
20230901,151200,20089900,24000,23900,24000,23900,4
|
|
20230901,151100,19994050,23800,23800,23800,23800,0
|
|
20230901,151000,19994050,23800,23800,23800,23800,1
|
|
20230901,150900,19970250,23850,23850,23850,23850,0
|
|
20230901,150800,19970250,23850,23850,23850,23850,0
|
|
20230901,150700,19970250,23850,23850,23850,23850,0
|
|
20230901,150600,19970250,23850,23850,23850,23850,0
|
|
20230901,150500,19970250,23850,23850,23850,23850,0
|
|
20230901,150400,19970250,23850,23850,23850,23850,0
|
|
20230901,150300,19970250,23850,23850,23850,23850,0
|
|
20230901,150200,19970250,23850,23850,23850,23850,0
|
|
20230901,150100,19970250,23850,23850,23850,23850,0
|
|
20230901,150000,19970250,23850,23850,23850,23850,2
|
|
20230901,145900,19922550,23800,23800,23800,23800,0
|
|
20230901,145800,19922550,23800,23800,23800,23800,0
|
|
20230901,145700,19922550,23800,23800,23800,23800,0
|
|
20230901,145600,19922550,23800,23800,23800,23800,0
|
|
20230901,145500,19922550,23800,23800,23800,23800,0
|
|
20230901,145400,19922550,23800,23800,23800,23800,0
|
|
20230901,145300,19922550,23800,23800,23800,23800,2
|
|
20230901,145200,19874950,23800,23800,23800,23800,0
|
|
20230901,145100,19874950,23800,23800,23800,23800,0
|
|
20230901,145000,19874950,23800,23800,23800,23800,0
|
|
20230901,144900,19874950,23800,23800,23800,23800,0
|
|
20230901,144800,19874950,23800,23800,23800,23800,0
|
|
20230901,144700,19874950,23800,23800,23800,23800,0
|
|
20230901,144600,19874950,23800,23800,23800,23800,0
|
|
20230901,144500,19874950,23800,23800,23800,23800,0
|
|
20230901,144400,19874950,23800,23800,23800,23800,0
|
|
20230901,144300,19874950,23800,23800,23800,23800,5
|
|
20230901,144200,19755950,23850,23850,23850,23850,0
|
|
20230901,144100,19755950,23850,23850,23850,23850,0
|
|
20230901,144000,19755950,23850,23850,23850,23850,0
|
|
20230901,143900,19755950,23850,23850,23850,23850,0
|
|
20230901,143800,19755950,23850,23850,23850,23850,0
|
|
20230901,143700,19755950,23850,23850,23850,23850,0
|
|
20230901,143600,19755950,23850,23850,23850,23850,0
|
|
20230901,143500,19755950,23850,23850,23850,23850,0
|
|
20230901,143400,19755950,23850,23850,23850,23850,0
|
|
20230901,143300,19755950,23850,23850,23850,23850,0
|
|
20230901,143200,19755950,23850,23850,23850,23850,0
|
|
20230901,143100,19755950,23850,23850,23850,23850,0
|
|
20230901,143000,19755950,23850,23850,23850,23850,0
|
|
20230901,142900,19755950,23850,23850,23850,23850,0
|
|
20230901,142800,19755950,23850,23850,23850,23850,0
|
|
20230901,142700,19755950,23850,23850,23850,23850,1
|
|
20230901,142600,19732100,23850,23850,23850,23850,0
|
|
20230901,142500,19732100,23850,23850,23850,23850,0
|
|
20230901,142400,19732100,23850,23850,23850,23850,0
|
|
20230901,142300,19732100,23850,23850,23850,23850,0
|
|
20230901,142200,19732100,23850,23850,23850,23850,0
|
|
20230901,142100,19732100,23850,23850,23850,23850,0
|
|
20230901,142000,19732100,23850,23850,23850,23850,0
|
|
20230901,141900,19732100,23850,23850,23850,23850,0
|
|
20230901,141800,19732100,23850,23850,23850,23850,0
|
|
20230901,141700,19732100,23850,23850,23850,23850,6
|
|
20230901,141600,19589000,23900,23900,23900,23900,0
|
|
20230901,141500,19589000,23900,23900,23900,23900,0
|
|
20230901,141400,19589000,23900,23900,23900,23900,0
|
|
20230901,141300,19589000,23900,23900,23900,23900,0
|
|
20230901,141200,19589000,23900,23900,23900,23900,0
|
|
20230901,141100,19589000,23900,23900,23900,23900,0
|
|
20230901,141000,19589000,23900,23900,23900,23900,0
|
|
20230901,140900,19589000,23900,23900,23900,23900,0
|
|
20230901,140800,19589000,23900,23900,23900,23900,0
|
|
20230901,140700,19589000,23900,23900,23900,23900,0
|
|
20230901,140600,19589000,23900,23900,23900,23900,1
|
|
20230901,140500,19565100,23950,23950,23950,23950,0
|
|
20230901,140400,19565100,23950,23950,23950,23950,0
|
|
20230901,140300,19565100,23950,23950,23950,23950,97
|
|
20230901,140200,17241950,23950,23950,23950,23950,0
|
|
20230901,140100,17241950,23950,23950,23950,23950,0
|
|
20230901,140000,17241950,23950,23950,23950,23950,30
|
|
20230901,135900,16523450,24000,24000,24000,24000,0
|
|
20230901,135800,16523450,24000,24000,24000,24000,0
|
|
20230901,135700,16523450,24000,24000,24000,24000,0
|
|
20230901,135600,16523450,24000,24000,24000,24000,1
|
|
20230901,135500,16499450,24000,24000,24000,24000,0
|
|
20230901,135400,16499450,24000,24000,24000,24000,0
|
|
20230901,135300,16499450,24000,24000,24000,24000,0
|
|
20230901,135200,16499450,24000,24000,24000,24000,0
|
|
20230901,135100,16499450,24000,24000,24000,24000,0
|
|
20230901,135000,16499450,24000,24000,24000,24000,1
|
|
20230901,134900,16475450,24000,24000,24000,24000,0
|
|
20230901,134800,16475450,24000,24000,24000,24000,0
|
|
20230901,134700,16475450,24000,24000,24000,24000,0
|
|
20230901,134600,16475450,24000,24000,24000,24000,0
|
|
20230901,134500,16475450,24000,24000,24000,24000,0
|
|
20230901,134400,16475450,24000,24000,24000,24000,1
|
|
20230901,134300,16451450,23950,23900,24000,23900,13
|
|
20230901,134200,16140150,23950,23950,23950,23950,0
|
|
20230901,134100,16140150,23950,23950,23950,23950,1
|
|
20230901,134000,16116200,23900,23900,23900,23900,1
|
|
20230901,133900,16092300,23800,23800,23800,23800,0
|
|
20230901,133800,16092300,23800,23800,23800,23800,0
|
|
20230901,133700,16092300,23800,23800,23800,23800,0
|
|
20230901,133600,16092300,23800,23800,23800,23800,0
|
|
20230901,133500,16092300,23800,23800,23800,23800,0
|
|
20230901,133400,16092300,23800,23800,23800,23800,0
|
|
20230901,133300,16092300,23800,23800,23800,23800,0
|
|
20230901,133200,16092300,23800,23850,23850,23800,6
|
|
20230901,133100,15949250,23900,23900,23900,23900,0
|
|
20230901,133000,15949250,23900,23900,23900,23900,0
|
|
20230901,132900,15949250,23900,23900,23900,23900,0
|
|
20230901,132800,15949250,23900,23900,23900,23900,0
|
|
20230901,132700,15949250,23900,23900,23900,23900,0
|
|
20230901,132600,15949250,23900,23900,23900,23900,2
|
|
20230901,132500,15901450,23950,23950,23950,23950,0
|
|
20230901,132400,15901450,23950,23950,23950,23950,0
|
|
20230901,132300,15901450,23950,23950,23950,23950,0
|
|
20230901,132200,15901450,23950,23950,23950,23950,0
|
|
20230901,132100,15901450,23950,23950,23950,23950,0
|
|
20230901,132000,15901450,23950,23950,23950,23950,0
|
|
20230901,131900,15901450,23950,23950,23950,23950,0
|
|
20230901,131800,15901450,23950,23800,23950,23800,5
|
|
20230901,131700,15782100,23950,23950,23950,23950,0
|
|
20230901,131600,15782100,23950,23800,23950,23800,12
|
|
20230901,131500,15495900,23800,23800,23800,23800,0
|
|
20230901,131400,15495900,23800,23800,23800,23800,0
|
|
20230901,131300,15495900,23800,23800,23800,23800,0
|
|
20230901,131200,15495900,23800,23800,23800,23800,0
|
|
20230901,131100,15495900,23800,23800,23800,23800,3
|
|
20230901,131000,15424500,23850,23850,23850,23850,0
|
|
20230901,130900,15424500,23850,23850,23850,23850,0
|
|
20230901,130800,15424500,23850,23850,23850,23850,0
|
|
20230901,130700,15424500,23850,23850,23850,23850,0
|
|
20230901,130600,15424500,23850,23850,23850,23850,0
|
|
20230901,130500,15424500,23850,23850,23850,23850,1
|
|
20230901,130400,15400650,23800,23800,23800,23800,3
|
|
20230901,130300,15329250,23750,23750,23750,23750,0
|
|
20230901,130200,15329250,23750,23750,23750,23750,71
|
|
20230901,130100,13643000,23700,23700,23700,23700,0
|
|
20230901,130000,13643000,23700,23700,23700,23700,9
|
|
20230901,125900,13429700,23750,23750,23750,23750,16
|
|
20230901,125800,13049700,23900,23900,23900,23900,0
|
|
20230901,125700,13049700,23900,23900,23900,23900,0
|
|
20230901,125600,13049700,23900,23900,23900,23900,0
|
|
20230901,125500,13049700,23900,23900,23900,23900,0
|
|
20230901,125400,13049700,23900,23900,23900,23900,0
|
|
20230901,125300,13049700,23900,23900,23900,23900,0
|
|
20230901,125200,13049700,23900,23900,23900,23900,0
|
|
20230901,125100,13049700,23900,23900,23900,23900,0
|
|
20230901,125000,13049700,23900,23800,23900,23800,3
|
|
20230901,124900,12978200,23800,23800,23800,23800,0
|
|
20230901,124800,12978200,23800,23800,23800,23800,0
|
|
20230901,124700,12978200,23800,23800,23800,23800,18
|
|
20230901,124600,12549800,23850,23850,23850,23850,0
|
|
20230901,124500,12549800,23850,23850,23850,23850,23
|
|
20230901,124400,12001250,23900,23900,23900,23900,0
|
|
20230901,124300,12001250,23900,23900,23900,23900,1
|
|
20230901,124200,11977350,24050,24050,24050,24050,1
|
|
20230901,124100,11953300,23900,23900,23900,23900,2
|
|
20230901,124000,11905500,23900,23900,23900,23900,0
|
|
20230901,123900,11905500,23900,23900,23900,23900,0
|
|
20230901,123800,11905500,23900,23900,23900,23900,0
|
|
20230901,123700,11905500,23900,23900,23900,23900,2
|
|
20230901,123600,11857700,23950,23950,23950,23950,1
|
|
20230901,123500,11833750,24100,24100,24100,24100,0
|
|
20230901,123400,11833750,24100,24100,24100,24100,0
|
|
20230901,123300,11833750,24100,24100,24100,24100,0
|
|
20230901,123200,11833750,24100,24100,24100,24100,0
|
|
20230901,123100,11833750,24100,24100,24100,24100,0
|
|
20230901,123000,11833750,24100,24100,24100,24100,0
|
|
20230901,122900,11833750,24100,24100,24100,24100,0
|
|
20230901,122800,11833750,24100,24100,24100,24100,0
|
|
20230901,122700,11833750,24100,24100,24100,24100,0
|
|
20230901,122600,11833750,24100,24100,24100,24100,0
|
|
20230901,122500,11833750,24100,24100,24100,24100,0
|
|
20230901,122400,11833750,24100,24100,24100,24100,0
|
|
20230901,122300,11833750,24100,24100,24100,24100,0
|
|
20230901,122200,11833750,24100,24100,24100,24100,0
|
|
20230901,122100,11833750,24100,24100,24100,24100,1
|
|
20230901,122000,11809650,24000,24100,24100,24000,2
|
|
20230901,121900,11761550,23950,24000,24050,23900,4
|
|
20230901,121800,11665650,23850,23850,23850,23850,2
|
|
20230901,121700,11617950,23850,23850,23850,23850,0
|
|
20230901,121600,11617950,23850,23850,23850,23850,1
|
|
20230901,121500,11594100,23850,23850,23850,23850,0
|
|
20230901,121400,11594100,23850,23850,23850,23850,0
|
|
20230901,121300,11594100,23850,23850,23850,23850,0
|
|
20230901,121200,11594100,23850,23850,23850,23850,1
|
|
20230901,121100,11570250,23850,23850,23850,23850,0
|
|
20230901,121000,11570250,23850,23850,23850,23850,0
|
|
20230901,120900,11570250,23850,23850,23850,23850,0
|
|
20230901,120800,11570250,23850,23850,23850,23850,0
|
|
20230901,120700,11570250,23850,23850,23850,23850,0
|
|
20230901,120600,11570250,23850,23850,23850,23850,0
|
|
20230901,120500,11570250,23850,23850,23850,23850,1
|
|
20230901,120400,11546400,23850,23850,23850,23850,0
|
|
20230901,120300,11546400,23850,23850,23850,23850,0
|
|
20230901,120200,11546400,23850,23850,23850,23850,0
|
|
20230901,120100,11546400,23850,23850,23850,23850,1
|
|
20230901,120000,11522550,23850,23850,23850,23850,0
|
|
20230901,115900,11522550,23850,23850,23850,23850,0
|
|
20230901,115800,11522550,23850,23850,23850,23850,10
|
|
20230901,115700,11284050,23900,23900,23900,23900,0
|
|
20230901,115600,11284050,23900,23900,23900,23900,0
|
|
20230901,115500,11284050,23900,23900,23900,23900,0
|
|
20230901,115400,11284050,23900,23900,23900,23900,0
|
|
20230901,115300,11284050,23900,23900,23900,23900,0
|
|
20230901,115200,11284050,23900,23900,23900,23900,0
|
|
20230901,115100,11284050,23900,23900,23900,23900,0
|
|
20230901,115000,11284050,23900,23900,23900,23900,0
|
|
20230901,114900,11284050,23900,23900,23900,23900,0
|
|
20230901,114800,11284050,23900,23900,23900,23900,0
|
|
20230901,114700,11284050,23900,23900,23900,23900,1
|
|
20230901,114600,11260150,23900,23900,23900,23900,4
|
|
20230901,114500,11164550,24100,24100,24100,24100,0
|
|
20230901,114400,11164550,24100,24100,24100,24100,0
|
|
20230901,114300,11164550,24100,24100,24100,24100,0
|
|
20230901,114200,11164550,24100,24100,24100,24100,0
|
|
20230901,114100,11164550,24100,24100,24100,24100,0
|
|
20230901,114000,11164550,24100,24100,24100,24100,0
|
|
20230901,113900,11164550,24100,24100,24100,24100,0
|
|
20230901,113800,11164550,24100,24100,24100,24100,0
|
|
20230901,113700,11164550,24100,24100,24100,24100,0
|
|
20230901,113600,11164550,24100,24100,24100,24100,0
|
|
20230901,113500,11164550,24100,24100,24100,24100,0
|
|
20230901,113400,11164550,24100,24100,24100,24100,0
|
|
20230901,113300,11164550,24100,24100,24100,24100,0
|
|
20230901,113200,11164550,24100,24100,24100,24100,0
|
|
20230901,113100,11164550,24100,24100,24100,24100,0
|
|
20230901,113000,11164550,24100,24100,24100,24100,0
|
|
20230901,112900,11164550,24100,24100,24100,24100,0
|
|
20230901,112800,11164550,24100,24100,24100,24100,0
|
|
20230901,112700,11164550,24100,23900,24100,23900,6
|
|
20230901,112600,11020350,23900,23900,23900,23900,1
|
|
20230901,112500,10996450,24100,24100,24100,24100,0
|
|
20230901,112400,10996450,24100,24100,24100,24100,0
|
|
20230901,112300,10996450,24100,24100,24100,24100,0
|
|
20230901,112200,10996450,24100,24100,24100,24100,0
|
|
20230901,112100,10996450,24100,24100,24100,24100,0
|
|
20230901,112000,10996450,24100,24100,24100,24100,0
|
|
20230901,111900,10996450,24100,24100,24100,24100,0
|
|
20230901,111800,10996450,24100,24100,24100,24100,1
|
|
20230901,111700,10972350,24100,23850,24100,23850,8
|
|
20230901,111600,10780350,23850,23850,23850,23850,0
|
|
20230901,111500,10780350,23850,23850,23850,23850,0
|
|
20230901,111400,10780350,23850,23850,23850,23850,41
|
|
20230901,111300,9802500,23850,23850,23850,23850,0
|
|
20230901,111200,9802500,23850,23850,23850,23850,0
|
|
20230901,111100,9802500,23850,23850,23850,23850,4
|
|
20230901,111000,9707100,23850,24200,24200,23850,102
|
|
20230901,110900,7259650,24200,24200,24200,24200,0
|
|
20230901,110800,7259650,24200,24200,24200,24200,0
|
|
20230901,110700,7259650,24200,24200,24200,24200,0
|
|
20230901,110600,7259650,24200,24200,24200,24200,2
|
|
20230901,110500,7211250,24200,24200,24200,24200,0
|
|
20230901,110400,7211250,24200,24200,24200,24200,0
|
|
20230901,110300,7211250,24200,24200,24200,24150,4
|
|
20230901,110200,7114500,24150,23950,24200,23950,5
|
|
20230901,110100,6994100,23850,23850,23850,23850,0
|
|
20230901,110000,6994100,23850,23850,23850,23850,0
|
|
20230901,105900,6994100,23850,23850,23850,23850,0
|
|
20230901,105800,6994100,23850,23850,23850,23850,0
|
|
20230901,105700,6994100,23850,23850,23850,23850,0
|
|
20230901,105600,6994100,23850,23850,23850,23850,1
|
|
20230901,105500,6970250,24200,24200,24200,24200,0
|
|
20230901,105400,6970250,24200,24200,24200,24200,0
|
|
20230901,105300,6970250,24200,24200,24200,24200,0
|
|
20230901,105200,6970250,24200,24200,24200,24200,0
|
|
20230901,105100,6970250,24200,24200,24200,24200,1
|
|
20230901,105000,6946050,24200,23950,24200,23950,2
|
|
20230901,104900,6897900,23900,23900,23900,23900,0
|
|
20230901,104800,6897900,23900,23900,23900,23900,0
|
|
20230901,104700,6897900,23900,23900,23900,23900,0
|
|
20230901,104600,6897900,23900,23900,23900,23900,0
|
|
20230901,104500,6897900,23900,23900,23900,23900,0
|
|
20230901,104400,6897900,23900,23900,23900,23900,4
|
|
20230901,104300,6802300,24200,24200,24200,24200,0
|
|
20230901,104200,6802300,24200,24200,24200,24200,0
|
|
20230901,104100,6802300,24200,24200,24200,24200,0
|
|
20230901,104000,6802300,24200,24200,24200,24200,0
|
|
20230901,103900,6802300,24200,24200,24200,24200,0
|
|
20230901,103800,6802300,24200,24200,24200,24200,0
|
|
20230901,103700,6802300,24200,24200,24200,24200,0
|
|
20230901,103600,6802300,24200,23900,24200,23900,5
|
|
20230901,103500,6681600,24200,24200,24200,24200,1
|
|
20230901,103400,6657400,23850,23800,24200,23800,12
|
|
20230901,103300,6370550,23800,23800,23800,23800,0
|
|
20230901,103200,6370550,23800,23800,23800,23800,0
|
|
20230901,103100,6370550,23800,23800,23800,23800,0
|
|
20230901,103000,6370550,23800,23800,23800,23800,0
|
|
20230901,102900,6370550,23800,23800,23800,23800,0
|
|
20230901,102800,6370550,23800,23800,23800,23800,1
|
|
20230901,102700,6346750,23800,23800,23800,23800,19
|
|
20230901,102600,5894550,23750,23750,23750,23750,0
|
|
20230901,102500,5894550,23750,23750,23750,23750,0
|
|
20230901,102400,5894550,23750,23750,23750,23750,0
|
|
20230901,102300,5894550,23750,23750,23750,23750,0
|
|
20230901,102200,5894550,23750,23750,23750,23750,0
|
|
20230901,102100,5894550,23750,23750,23750,23750,0
|
|
20230901,102000,5894550,23750,23750,23750,23750,5
|
|
20230901,101900,5775800,23800,23800,23800,23800,0
|
|
20230901,101800,5775800,23800,23800,23800,23800,0
|
|
20230901,101700,5775800,23800,23800,23800,23800,0
|
|
20230901,101600,5775800,23800,23800,23800,23800,0
|
|
20230901,101500,5775800,23800,23800,23800,23800,0
|
|
20230901,101400,5775800,23800,23800,23800,23800,0
|
|
20230901,101300,5775800,23800,23800,23800,23800,0
|
|
20230901,101200,5775800,23800,23800,23800,23800,0
|
|
20230901,101100,5775800,23800,23800,23800,23800,0
|
|
20230901,101000,5775800,23800,23800,23800,23800,1
|
|
20230901,100900,5752000,23750,23750,23750,23750,24
|
|
20230901,100800,5182000,23800,23800,23800,23800,0
|
|
20230901,100700,5182000,23800,23800,23800,23800,0
|
|
20230901,100600,5182000,23800,23800,23800,23800,0
|
|
20230901,100500,5182000,23800,23800,23800,23800,0
|
|
20230901,100400,5182000,23800,23800,23800,23800,0
|
|
20230901,100300,5182000,23800,23800,23800,23800,0
|
|
20230901,100200,5182000,23800,23800,23800,23800,0
|
|
20230901,100100,5182000,23800,23800,23800,23800,0
|
|
20230901,100000,5182000,23800,23800,23800,23800,0
|
|
20230901,095900,5182000,23800,23800,23800,23800,1
|
|
20230901,095800,5158200,23800,23800,23800,23800,0
|
|
20230901,095700,5158200,23800,23800,23800,23800,0
|
|
20230901,095600,5158200,23800,23800,23800,23800,0
|
|
20230901,095500,5158200,23800,23800,23800,23800,0
|
|
20230901,095400,5158200,23800,23800,23800,23800,0
|
|
20230901,095300,5158200,23800,23800,23800,23800,0
|
|
20230901,095200,5158200,23800,23800,23800,23800,0
|
|
20230901,095100,5158200,23800,23800,23800,23800,0
|
|
20230901,095000,5158200,23800,23800,23800,23800,0
|
|
20230901,094900,5158200,23800,23800,23800,23800,1
|
|
20230901,094800,5134400,23800,23800,23800,23800,1
|
|
20230901,094700,5110600,23800,23800,23800,23800,0
|
|
20230901,094600,5110600,23800,23800,23800,23800,0
|
|
20230901,094500,5110600,23800,23800,23800,23800,0
|
|
20230901,094400,5110600,23800,23800,23800,23800,0
|
|
20230901,094300,5110600,23800,23800,23800,23800,0
|
|
20230901,094200,5110600,23800,23800,23800,23800,32
|
|
20230901,094100,4349000,23800,23800,23800,23800,18
|
|
20230901,094000,3920600,23800,23800,23800,23800,51
|
|
20230901,093900,2706800,23850,23850,23850,23850,32
|
|
20230901,093800,1943600,24050,24050,24050,24050,0
|
|
20230901,093700,1943600,24050,24050,24050,24050,0
|
|
20230901,093600,1943600,24050,24050,24050,24050,0
|
|
20230901,093500,1943600,24050,24050,24050,24050,0
|
|
20230901,093400,1943600,24050,24050,24050,24050,0
|
|
20230901,093300,1943600,24050,24050,24050,24050,0
|
|
20230901,093200,1943600,24050,24050,24050,24050,0
|
|
20230901,093100,1943600,24050,24050,24050,24050,0
|
|
20230901,093000,1943600,24050,23900,24050,23900,5
|
|
20230901,092900,1823950,23850,23850,23850,23850,0
|
|
20230901,092800,1823950,23850,23850,23850,23850,25
|
|
20230901,092700,1227700,23950,23950,23950,23950,0
|
|
20230901,092600,1227700,23950,23950,23950,23950,0
|
|
20230901,092500,1227700,23950,23950,23950,23950,0
|
|
20230901,092400,1227700,23950,23950,23950,23950,0
|
|
20230901,092300,1227700,23950,23950,23950,23950,0
|
|
20230901,092200,1227700,23950,23950,23950,23950,0
|
|
20230901,092100,1227700,23950,23950,23950,23950,0
|
|
20230901,092000,1227700,23950,23950,23950,23950,0
|
|
20230901,091900,1227700,23950,23950,23950,23950,0
|
|
20230901,091800,1227700,23950,23950,23950,23950,0
|
|
20230901,091700,1227700,23950,23950,23950,23950,0
|
|
20230901,091600,1227700,23950,23950,23950,23950,3
|
|
20230901,091500,1155850,24100,24100,24100,24100,1
|
|
20230901,091400,1131750,24250,24250,24250,24250,0
|
|
20230901,091300,1131750,24250,24250,24250,24250,0
|
|
20230901,091200,1131750,24250,24250,24250,24250,0
|
|
20230901,091100,1131750,24250,24250,24250,24250,0
|
|
20230901,091000,1131750,24250,24250,24250,24250,0
|
|
20230901,090900,1131750,24250,24250,24250,24250,5
|
|
20230901,090800,1010500,23900,23900,23900,23900,0
|
|
20230901,090700,1010500,23900,23900,23900,23900,0
|
|
20230901,090600,1010500,23900,23900,23900,23900,0
|
|
20230901,090500,1010500,23900,23900,23900,23900,1
|
|
20230901,090400,986600,24250,24250,24250,24250,0
|
|
20230901,090300,986600,24250,24250,24250,24250,0
|
|
20230901,090200,986600,24250,24250,24250,24250,0
|
|
20230901,090100,986600,24250,24000,24250,24000,20
|
|
20230901,090000,503800,23800,24000,24000,23800,21
|