657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195400,1327595150,21800,21800,21800,21800,520
|
|
20230901,195300,1327595150,21800,21800,21800,21800,0
|
|
20230901,195200,1327595150,21800,21800,21800,21800,0
|
|
20230901,195100,1327595150,21800,21800,21800,21800,0
|
|
20230901,195000,1327595150,21800,21800,21800,21800,0
|
|
20230901,194900,1327595150,21800,21800,21800,21800,0
|
|
20230901,194800,1327595150,21800,21800,21800,21800,0
|
|
20230901,194700,1327595150,21800,21800,21800,21800,0
|
|
20230901,194600,1327595150,21800,21800,21800,21800,0
|
|
20230901,194500,1327595150,21800,21800,21800,21800,0
|
|
20230901,194400,1327595150,21800,21800,21800,21800,0
|
|
20230901,194300,1327595150,21800,21800,21800,21800,0
|
|
20230901,194200,1327595150,21800,21800,21800,21800,0
|
|
20230901,194100,1327595150,21800,21800,21800,21800,0
|
|
20230901,194000,1327595150,21800,21800,21800,21800,0
|
|
20230901,193900,1327595150,21800,21800,21800,21800,0
|
|
20230901,193800,1327595150,21800,21800,21800,21800,0
|
|
20230901,193700,1327595150,21800,21800,21800,21800,0
|
|
20230901,193600,1327595150,21800,21800,21800,21800,0
|
|
20230901,193500,1327595150,21800,21800,21800,21800,0
|
|
20230901,193400,1327595150,21800,21800,21800,21800,0
|
|
20230901,193300,1327595150,21800,21800,21800,21800,0
|
|
20230901,193200,1327595150,21800,21800,21800,21800,0
|
|
20230901,193100,1327595150,21800,21800,21800,21800,0
|
|
20230901,193000,1327595150,21800,21800,21800,21800,0
|
|
20230901,192900,1327595150,21800,21800,21800,21800,0
|
|
20230901,192800,1327595150,21800,21800,21800,21800,0
|
|
20230901,192700,1327595150,21800,21800,21800,21800,0
|
|
20230901,192600,1327595150,21800,21800,21800,21800,0
|
|
20230901,192500,1327595150,21800,21800,21800,21800,0
|
|
20230901,192400,1327595150,21800,21800,21800,21800,520
|
|
20230901,192300,1327595150,21800,21800,21800,21800,0
|
|
20230901,192200,1327595150,21800,21800,21800,21800,0
|
|
20230901,192100,1327595150,21800,21800,21800,21800,0
|
|
20230901,192000,1327595150,21800,21800,21800,21800,0
|
|
20230901,191900,1327595150,21800,21800,21800,21800,0
|
|
20230901,191800,1327595150,21800,21800,21800,21800,0
|
|
20230901,191700,1327595150,21800,21800,21800,21800,0
|
|
20230901,191600,1327595150,21800,21800,21800,21800,0
|
|
20230901,191500,1327595150,21800,21800,21800,21800,0
|
|
20230901,191400,1327595150,21800,21800,21800,21800,0
|
|
20230901,191300,1327595150,21800,21800,21800,21800,0
|
|
20230901,191200,1327595150,21800,21800,21800,21800,0
|
|
20230901,191100,1327595150,21800,21800,21800,21800,0
|
|
20230901,191000,1327595150,21800,21800,21800,21800,0
|
|
20230901,190900,1327595150,21800,21800,21800,21800,0
|
|
20230901,190800,1327595150,21800,21800,21800,21800,0
|
|
20230901,190700,1327595150,21800,21800,21800,21800,0
|
|
20230901,190600,1327595150,21800,21800,21800,21800,0
|
|
20230901,190500,1327595150,21800,21800,21800,21800,0
|
|
20230901,190400,1327595150,21800,21800,21800,21800,0
|
|
20230901,190300,1327595150,21800,21800,21800,21800,0
|
|
20230901,190200,1327595150,21800,21800,21800,21800,0
|
|
20230901,190100,1327595150,21800,21800,21800,21800,0
|
|
20230901,190000,1327595150,21800,21800,21800,21800,0
|
|
20230901,185900,1327595150,21800,21800,21800,21800,0
|
|
20230901,185800,1327595150,21800,21800,21800,21800,0
|
|
20230901,185700,1327595150,21800,21800,21800,21800,0
|
|
20230901,185600,1327595150,21800,21800,21800,21800,0
|
|
20230901,185500,1327595150,21800,21800,21800,21800,0
|
|
20230901,185400,1327595150,21800,21800,21800,21800,520
|
|
20230901,185300,1327595150,21800,21800,21800,21800,0
|
|
20230901,185200,1327595150,21800,21800,21800,21800,0
|
|
20230901,185100,1327595150,21800,21800,21800,21800,0
|
|
20230901,185000,1327595150,21800,21800,21800,21800,0
|
|
20230901,184900,1327595150,21800,21800,21800,21800,0
|
|
20230901,184800,1327595150,21800,21800,21800,21800,0
|
|
20230901,184700,1327595150,21800,21800,21800,21800,0
|
|
20230901,184600,1327595150,21800,21800,21800,21800,0
|
|
20230901,184500,1327595150,21800,21800,21800,21800,0
|
|
20230901,184400,1327595150,21800,21800,21800,21800,0
|
|
20230901,184300,1327595150,21800,21800,21800,21800,0
|
|
20230901,184200,1327595150,21800,21800,21800,21800,0
|
|
20230901,184100,1327595150,21800,21800,21800,21800,0
|
|
20230901,184000,1327595150,21800,21800,21800,21800,0
|
|
20230901,183900,1327595150,21800,21800,21800,21800,0
|
|
20230901,183800,1327595150,21800,21800,21800,21800,0
|
|
20230901,183700,1327595150,21800,21800,21800,21800,0
|
|
20230901,183600,1327595150,21800,21800,21800,21800,0
|
|
20230901,183500,1327595150,21800,21800,21800,21800,0
|
|
20230901,183400,1327595150,21800,21800,21800,21800,0
|
|
20230901,183300,1327595150,21800,21800,21800,21800,0
|
|
20230901,183200,1327595150,21800,21800,21800,21800,0
|
|
20230901,183100,1327595150,21800,21800,21800,21800,0
|
|
20230901,183000,1327595150,21800,21800,21800,21800,0
|
|
20230901,182900,1327595150,21800,21800,21800,21800,0
|
|
20230901,182800,1327595150,21800,21800,21800,21800,0
|
|
20230901,182700,1327595150,21800,21800,21800,21800,0
|
|
20230901,182600,1327595150,21800,21800,21800,21800,0
|
|
20230901,182500,1327595150,21800,21800,21800,21800,0
|
|
20230901,182400,1327595150,21800,21800,21800,21800,520
|
|
20230901,182300,1327595150,21800,21800,21800,21800,0
|
|
20230901,182200,1327595150,21800,21800,21800,21800,0
|
|
20230901,182100,1327595150,21800,21800,21800,21800,0
|
|
20230901,182000,1327595150,21800,21800,21800,21800,0
|
|
20230901,181900,1327595150,21800,21800,21800,21800,0
|
|
20230901,181800,1327595150,21800,21800,21800,21800,0
|
|
20230901,181700,1327595150,21800,21800,21800,21800,0
|
|
20230901,181600,1327595150,21800,21800,21800,21800,0
|
|
20230901,181500,1327595150,21800,21800,21800,21800,0
|
|
20230901,181400,1327595150,21800,21800,21800,21800,0
|
|
20230901,181300,1327595150,21800,21800,21800,21800,0
|
|
20230901,181200,1327595150,21800,21800,21800,21800,0
|
|
20230901,181100,1327595150,21800,21800,21800,21800,0
|
|
20230901,181000,1327595150,21800,21800,21800,21800,0
|
|
20230901,180900,1327595150,21800,21800,21800,21800,0
|
|
20230901,180800,1327595150,21800,21800,21800,21800,0
|
|
20230901,180700,1327595150,21800,21800,21800,21800,0
|
|
20230901,180600,1327595150,21800,21800,21800,21800,0
|
|
20230901,180500,1327595150,21800,21800,21800,21800,0
|
|
20230901,180400,1327595150,21800,21800,21800,21800,0
|
|
20230901,180300,1327595150,21800,21800,21800,21800,0
|
|
20230901,180200,1327595150,21800,21800,21800,21800,0
|
|
20230901,180100,1327595150,21800,21800,21800,21800,0
|
|
20230901,180000,1327595150,21800,21800,21800,21800,0
|
|
20230901,175900,1327595150,21800,21800,21800,21800,0
|
|
20230901,175800,1327595150,21800,21800,21800,21800,0
|
|
20230901,175700,1327595150,21800,21800,21800,21800,0
|
|
20230901,175600,1327595150,21800,21800,21800,21800,0
|
|
20230901,175500,1327595150,21800,21800,21800,21800,0
|
|
20230901,175400,1327595150,21800,21800,21800,21800,520
|
|
20230901,175300,1327595150,21800,21800,21800,21800,0
|
|
20230901,175200,1327595150,21800,21800,21800,21800,0
|
|
20230901,175100,1327595150,21800,21800,21800,21800,0
|
|
20230901,175000,1327595150,21800,21800,21800,21800,0
|
|
20230901,174900,1327595150,21800,21800,21800,21800,0
|
|
20230901,174800,1327595150,21800,21800,21800,21800,0
|
|
20230901,174700,1327595150,21800,21800,21800,21800,0
|
|
20230901,174600,1327595150,21800,21800,21800,21800,0
|
|
20230901,174500,1327595150,21800,21800,21800,21800,0
|
|
20230901,174400,1327595150,21800,21800,21800,21800,0
|
|
20230901,174300,1327595150,21800,21800,21800,21800,0
|
|
20230901,174200,1327595150,21800,21800,21800,21800,0
|
|
20230901,174100,1327595150,21800,21800,21800,21800,0
|
|
20230901,174000,1327595150,21800,21800,21800,21800,0
|
|
20230901,173900,1327595150,21800,21800,21800,21800,0
|
|
20230901,173800,1327595150,21800,21800,21800,21800,0
|
|
20230901,173700,1327595150,21800,21800,21800,21800,0
|
|
20230901,173600,1327595150,21800,21800,21800,21800,0
|
|
20230901,173500,1327595150,21800,21800,21800,21800,0
|
|
20230901,173400,1327595150,21800,21800,21800,21800,0
|
|
20230901,173300,1327595150,21800,21800,21800,21800,0
|
|
20230901,173200,1327595150,21800,21800,21800,21800,0
|
|
20230901,173100,1327595150,21800,21800,21800,21800,0
|
|
20230901,173000,1327595150,21800,21800,21800,21800,0
|
|
20230901,172900,1327595150,21800,21800,21800,21800,0
|
|
20230901,172800,1327595150,21800,21800,21800,21800,0
|
|
20230901,172700,1327595150,21800,21800,21800,21800,0
|
|
20230901,172600,1327595150,21800,21800,21800,21800,0
|
|
20230901,172500,1327595150,21800,21800,21800,21800,0
|
|
20230901,172400,1327595150,21800,21800,21800,21800,520
|
|
20230901,172300,1327595150,21800,21800,21800,21800,0
|
|
20230901,172200,1327595150,21800,21800,21800,21800,0
|
|
20230901,172100,1327595150,21800,21800,21800,21800,0
|
|
20230901,172000,1327595150,21800,21800,21800,21800,0
|
|
20230901,171900,1327595150,21800,21800,21800,21800,0
|
|
20230901,171800,1327595150,21800,21800,21800,21800,0
|
|
20230901,171700,1327595150,21800,21800,21800,21800,0
|
|
20230901,171600,1327595150,21800,21800,21800,21800,0
|
|
20230901,171500,1327595150,21800,21800,21800,21800,0
|
|
20230901,171400,1327595150,21800,21800,21800,21800,0
|
|
20230901,171300,1327595150,21800,21800,21800,21800,0
|
|
20230901,171200,1327595150,21800,21800,21800,21800,0
|
|
20230901,171100,1327595150,21800,21800,21800,21800,0
|
|
20230901,171000,1327595150,21800,21800,21800,21800,0
|
|
20230901,170900,1327595150,21800,21800,21800,21800,0
|
|
20230901,170800,1327595150,21800,21800,21800,21800,0
|
|
20230901,170700,1327595150,21800,21800,21800,21800,0
|
|
20230901,170600,1327595150,21800,21800,21800,21800,0
|
|
20230901,170500,1327595150,21800,21800,21800,21800,0
|
|
20230901,170400,1327595150,21800,21800,21800,21800,0
|
|
20230901,170300,1327595150,21800,21800,21800,21800,0
|
|
20230901,170200,1327595150,21800,21800,21800,21800,0
|
|
20230901,170100,1327595150,21800,21800,21800,21800,0
|
|
20230901,170000,1327595150,21800,21800,21800,21800,0
|
|
20230901,165900,1327595150,21800,21800,21800,21800,0
|
|
20230901,165800,1327595150,21800,21800,21800,21800,0
|
|
20230901,165700,1327595150,21800,21800,21800,21800,0
|
|
20230901,165600,1327595150,21800,21800,21800,21800,0
|
|
20230901,165500,1327595150,21800,21800,21800,21800,0
|
|
20230901,165400,1327595150,21800,21800,21800,21800,520
|
|
20230901,165300,1327595150,21800,21800,21800,21800,0
|
|
20230901,165200,1327595150,21800,21800,21800,21800,0
|
|
20230901,165100,1327595150,21800,21800,21800,21800,0
|
|
20230901,165000,1327595150,21800,21800,21800,21800,0
|
|
20230901,164900,1327595150,21800,21800,21800,21800,0
|
|
20230901,164800,1327595150,21800,21800,21800,21800,0
|
|
20230901,164700,1327595150,21800,21800,21800,21800,0
|
|
20230901,164600,1327595150,21800,21800,21800,21800,0
|
|
20230901,164500,1327595150,21800,21800,21800,21800,0
|
|
20230901,164400,1327595150,21800,21800,21800,21800,0
|
|
20230901,164300,1327595150,21800,21800,21800,21800,0
|
|
20230901,164200,1327595150,21800,21800,21800,21800,0
|
|
20230901,164100,1327595150,21800,21800,21800,21800,0
|
|
20230901,164000,1327595150,21800,21800,21800,21800,0
|
|
20230901,163900,1327595150,21800,21800,21800,21800,0
|
|
20230901,163800,1327595150,21800,21800,21800,21800,0
|
|
20230901,163700,1327595150,21800,21800,21800,21800,0
|
|
20230901,163600,1327595150,21800,21800,21800,21800,0
|
|
20230901,163500,1327595150,21800,21800,21800,21800,0
|
|
20230901,163400,1327595150,21800,21800,21800,21800,0
|
|
20230901,163300,1327595150,21800,21800,21800,21800,0
|
|
20230901,163200,1327595150,21800,21800,21800,21800,0
|
|
20230901,163100,1327595150,21800,21800,21800,21800,0
|
|
20230901,163000,1327595150,21800,21800,21800,21800,0
|
|
20230901,162900,1327595150,21800,21800,21800,21800,0
|
|
20230901,162800,1327595150,21800,21800,21800,21800,0
|
|
20230901,162700,1327595150,21800,21800,21800,21800,0
|
|
20230901,162600,1327595150,21800,21800,21800,21800,0
|
|
20230901,162500,1327595150,21800,21800,21800,21800,0
|
|
20230901,162400,1327595150,21800,21800,21800,21800,520
|
|
20230901,162300,1327595150,21800,21800,21800,21800,0
|
|
20230901,162200,1327595150,21800,21800,21800,21800,0
|
|
20230901,162100,1327595150,21800,21800,21800,21800,0
|
|
20230901,162000,1327595150,21800,21800,21800,21800,0
|
|
20230901,161900,1327595150,21800,21800,21800,21800,0
|
|
20230901,161800,1327595150,21800,21800,21800,21800,0
|
|
20230901,161700,1327595150,21800,21800,21800,21800,0
|
|
20230901,161600,1327595150,21800,21800,21800,21800,0
|
|
20230901,161500,1327595150,21800,21800,21800,21800,0
|
|
20230901,161400,1327595150,21800,21800,21800,21800,0
|
|
20230901,161300,1327595150,21800,21800,21800,21800,0
|
|
20230901,161200,1327595150,21800,21800,21800,21800,0
|
|
20230901,161100,1327595150,21800,21800,21800,21800,0
|
|
20230901,161000,1327595150,21800,21800,21800,21800,0
|
|
20230901,160900,1327595150,21800,21800,21800,21800,0
|
|
20230901,160800,1327595150,21800,21800,21800,21800,0
|
|
20230901,160700,1327595150,21800,21800,21800,21800,0
|
|
20230901,160600,1327595150,21800,21800,21800,21800,0
|
|
20230901,160500,1327595150,21800,21800,21800,21800,0
|
|
20230901,160400,1327595150,21800,21800,21800,21800,0
|
|
20230901,160300,1327595150,21800,21800,21800,21800,0
|
|
20230901,160200,1327595150,21800,21800,21800,21800,0
|
|
20230901,160100,1327595150,21800,21800,21800,21800,0
|
|
20230901,160000,1327595150,21800,21800,21800,21800,0
|
|
20230901,155900,1327595150,21800,21800,21800,21800,0
|
|
20230901,155800,1327595150,21800,21800,21800,21800,0
|
|
20230901,155700,1327595150,21800,21800,21800,21800,0
|
|
20230901,155600,1327595150,21800,21800,21800,21800,0
|
|
20230901,155500,1327595150,21800,21800,21800,21800,0
|
|
20230901,155400,1327595150,21800,21800,21800,21800,520
|
|
20230901,155300,1327595150,21800,21800,21800,21800,0
|
|
20230901,155200,1327595150,21800,21800,21800,21800,0
|
|
20230901,155100,1327595150,21800,21800,21800,21800,0
|
|
20230901,155000,1327595150,21800,21800,21800,21800,0
|
|
20230901,154900,1327595150,21800,21800,21800,21800,0
|
|
20230901,154800,1327595150,21800,21800,21800,21800,0
|
|
20230901,154700,1327595150,21800,21800,21800,21800,0
|
|
20230901,154600,1327595150,21800,21800,21800,21800,0
|
|
20230901,154500,1327595150,21800,21800,21800,21800,0
|
|
20230901,154400,1327595150,21800,21800,21800,21800,0
|
|
20230901,154300,1327595150,21800,21800,21800,21800,0
|
|
20230901,154200,1327595150,21800,21800,21800,21800,0
|
|
20230901,154100,1327595150,21800,21800,21800,21800,0
|
|
20230901,154000,1327595150,21800,21800,21800,21800,0
|
|
20230901,153900,1327595150,21800,21800,21800,21800,0
|
|
20230901,153800,1327595150,21800,21800,21800,21800,0
|
|
20230901,153700,1327595150,21800,21800,21800,21800,0
|
|
20230901,153600,1327595150,21800,21800,21800,21800,0
|
|
20230901,153500,1327595150,21800,21800,21800,21800,0
|
|
20230901,153400,1327595150,21800,21800,21800,21800,0
|
|
20230901,153300,1327595150,21800,21800,21800,21800,0
|
|
20230901,153200,1327595150,21800,21800,21800,21800,0
|
|
20230901,153100,1327595150,21800,21800,21800,21800,0
|
|
20230901,153000,1327595150,21800,21800,21800,21800,520
|
|
20230901,152900,1316259150,21900,21900,21900,21900,0
|
|
20230901,152800,1316259150,21900,21900,21900,21900,0
|
|
20230901,152700,1316259150,21900,21900,21900,21900,0
|
|
20230901,152600,1316259150,21900,21900,21900,21900,0
|
|
20230901,152500,1316259150,21900,21900,21900,21900,0
|
|
20230901,152400,1316259150,21900,21900,21900,21900,0
|
|
20230901,152300,1316259150,21900,21900,21900,21900,0
|
|
20230901,152200,1316259150,21900,21900,21900,21900,0
|
|
20230901,152100,1316259150,21900,21900,21900,21900,0
|
|
20230901,152000,1316259150,21900,21900,21900,21900,0
|
|
20230901,151900,1316259150,21900,21900,21900,21900,23
|
|
20230901,151800,1315755450,21850,21850,21850,21850,5
|
|
20230901,151700,1315646200,21850,21900,21900,21850,110
|
|
20230901,151600,1313237450,21900,21900,21900,21900,68
|
|
20230901,151500,1311748250,21900,21900,21900,21850,79
|
|
20230901,151400,1310018650,21900,21900,21900,21900,68
|
|
20230901,151300,1308529450,21900,21900,21900,21900,68
|
|
20230901,151200,1307040250,21900,21900,21900,21900,106
|
|
20230901,151100,1304718850,21900,21900,21900,21900,98
|
|
20230901,151000,1302572650,21900,21900,21900,21900,78
|
|
20230901,150900,1300864450,21900,21900,21900,21900,68
|
|
20230901,150800,1299375250,21900,21850,21900,21850,90
|
|
20230901,150700,1297405350,21900,21900,21900,21900,68
|
|
20230901,150600,1295916150,21900,21900,21900,21900,68
|
|
20230901,150500,1294426950,21900,21850,21900,21850,78
|
|
20230901,150400,1292722150,21800,21800,21800,21800,296
|
|
20230901,150300,1286269350,21850,21850,21850,21850,68
|
|
20230901,150200,1284783550,21850,21800,21850,21800,80
|
|
20230901,150100,1283036150,21750,21900,21900,21750,838
|
|
20230901,150000,1264755050,21900,21900,21900,21900,19
|
|
20230901,145900,1264338950,21900,21950,21950,21900,76
|
|
20230901,145800,1262671150,21900,21900,21900,21900,86
|
|
20230901,145700,1260787750,21900,21900,21900,21900,68
|
|
20230901,145600,1259298550,21900,21900,21900,21900,136
|
|
20230901,145500,1256320150,21900,21850,21900,21850,109
|
|
20230901,145400,1253935100,21900,21950,21950,21900,335
|
|
20230901,145300,1246594050,21950,21900,21950,21900,168
|
|
20230901,145200,1242911450,21950,21950,21950,21950,68
|
|
20230901,145100,1241418850,21950,21950,21950,21950,91
|
|
20230901,145000,1239421400,21950,21900,21950,21900,248
|
|
20230901,144900,1233986750,21950,22000,22000,21950,91
|
|
20230901,144800,1231988150,21950,21950,21950,21950,74
|
|
20230901,144700,1230363850,21950,22000,22000,21950,91
|
|
20230901,144600,1228365250,21950,21950,21950,21950,136
|
|
20230901,144500,1225380050,21950,21950,21950,21950,68
|
|
20230901,144400,1223887450,22000,22000,22000,21950,179
|
|
20230901,144300,1219954000,22000,22000,22000,22000,68
|
|
20230901,144200,1218458000,22000,22000,22000,21950,95
|
|
20230901,144100,1216368200,21950,21950,22000,21950,78
|
|
20230901,144000,1214652700,21950,22000,22000,21950,153
|
|
20230901,143900,1211287300,22000,22000,22000,22000,68
|
|
20230901,143800,1209791300,22000,22000,22000,22000,68
|
|
20230901,143700,1208295300,22000,21950,22000,21950,159
|
|
20230901,143600,1204800700,22000,22000,22000,22000,136
|
|
20230901,143500,1201808700,21950,22050,22050,21950,435
|
|
20230901,143400,1192235400,22000,22000,22050,22000,107
|
|
20230901,143300,1189878000,22000,22050,22050,22000,181
|
|
20230901,143200,1185891450,22000,22000,22050,22000,81
|
|
20230901,143100,1184106050,22000,22000,22000,22000,15
|
|
20230901,143000,1183776050,22000,22000,22000,22000,249
|
|
20230901,142900,1178298050,22000,22000,22000,22000,110
|
|
20230901,142800,1175878050,22000,22000,22000,21950,373
|
|
20230901,142700,1167672700,22000,22000,22000,22000,67
|
|
20230901,142600,1166198700,22000,22000,22000,22000,91
|
|
20230901,142500,1164196700,22000,21950,22000,21950,169
|
|
20230901,142400,1160480400,21950,21950,21950,21950,336
|
|
20230901,142300,1153105200,21950,21950,22000,21950,204
|
|
20230901,142200,1148626250,21950,21950,21950,21950,117
|
|
20230901,142100,1146058100,22000,21950,22000,21950,91
|
|
20230901,142000,1144059500,21950,21950,21950,21950,67
|
|
20230901,141900,1142588850,22000,22000,22000,21950,95
|
|
20230901,141800,1140502250,21950,21950,21950,21950,68
|
|
20230901,141700,1139009650,21950,21900,21950,21900,168
|
|
20230901,141600,1135327050,21950,22000,22000,21950,90
|
|
20230901,141500,1133350400,21950,21950,21950,21950,202
|
|
20230901,141400,1128916500,22000,21950,22000,21950,91
|
|
20230901,141300,1126917900,21950,21950,21950,21950,67
|
|
20230901,141200,1125447250,21950,21900,21950,21900,97
|
|
20230901,141100,1123318350,21900,21950,21950,21900,80
|
|
20230901,141000,1121563000,21950,21950,21950,21950,68
|
|
20230901,140900,1120070400,22000,21950,22000,21950,228
|
|
20230901,140800,1115064650,21950,21950,21950,21950,3
|
|
20230901,140700,1114998800,21950,21950,21950,21950,164
|
|
20230901,140600,1111399000,21950,21950,21950,21950,0
|
|
20230901,140500,1111399000,21950,21950,21950,21900,203
|
|
20230901,140400,1106943350,21950,21950,21950,21950,67
|
|
20230901,140300,1105472700,21900,21950,21950,21900,224
|
|
20230901,140200,1100563450,21950,22050,22050,21950,284
|
|
20230901,140100,1094317150,22050,22050,22050,22050,68
|
|
20230901,140000,1092817750,22050,22050,22050,22050,90
|
|
20230901,135900,1090833250,22050,22050,22050,22050,68
|
|
20230901,135800,1089333850,22050,22050,22050,22000,124
|
|
20230901,135700,1086601350,22050,22000,22050,22000,78
|
|
20230901,135600,1084881950,22050,22050,22050,22050,67
|
|
20230901,135500,1083404600,22050,22050,22050,22000,236
|
|
20230901,135400,1078208100,21900,22000,22000,21900,605
|
|
20230901,135300,1064928000,22100,22050,22100,22050,704
|
|
20230901,135200,1049401750,22000,22050,22050,22000,170
|
|
20230901,135100,1045658350,22050,22050,22050,22050,23
|
|
20230901,135000,1045151200,22000,22000,22050,22000,406
|
|
20230901,134900,1036215800,22050,22050,22050,22050,77
|
|
20230901,134800,1034517950,22050,22100,22100,22050,665
|
|
20230901,134700,1019850150,22100,22100,22100,22100,278
|
|
20230901,134600,1013706350,22150,22100,22150,22100,23
|
|
20230901,134500,1013196950,22100,22100,22100,22100,74
|
|
20230901,134400,1011561550,22100,22100,22100,22100,158
|
|
20230901,134300,1008069750,22100,22100,22100,22100,68
|
|
20230901,134200,1006566950,22100,22100,22100,22100,67
|
|
20230901,134100,1005086250,22100,22050,22100,22050,96
|
|
20230901,134000,1002964900,22100,22050,22100,22050,72
|
|
20230901,133900,1001373950,22050,22050,22050,22050,252
|
|
20230901,133800,995817350,22100,22100,22100,22100,88
|
|
20230901,133700,993872550,22100,22100,22100,22050,190
|
|
20230901,133600,989676500,22100,22100,22100,22100,67
|
|
20230901,133500,988195800,22050,22050,22100,22050,158
|
|
20230901,133400,984708500,22100,22100,22100,22050,348
|
|
20230901,133300,977027200,22050,22100,22100,22050,267
|
|
20230901,133200,971136500,22100,22100,22100,22100,91
|
|
20230901,133100,969125400,22100,22100,22100,22100,67
|
|
20230901,133000,967644700,22100,22100,22100,22050,112
|
|
20230901,132900,965170350,22100,22100,22100,22100,337
|
|
20230901,132800,957722650,22100,22100,22100,22100,68
|
|
20230901,132700,956219850,22150,22100,22150,22100,281
|
|
20230901,132600,950008600,22100,22100,22100,22100,49
|
|
20230901,132500,948925700,22100,22150,22150,22100,298
|
|
20230901,132400,942338750,22150,22200,22200,22100,275
|
|
20230901,132300,936244200,22200,22100,22200,22100,531
|
|
20230901,132200,924490500,22150,22200,22200,22150,387
|
|
20230901,132100,915912450,22200,22250,22250,22200,245
|
|
20230901,132000,910470050,22250,22250,22250,22200,2309
|
|
20230901,131900,859106350,22300,22200,22300,22150,3418
|
|
20230901,131800,783160350,22150,22100,22150,22100,377
|
|
20230901,131700,774814950,22100,22100,22150,22100,897
|
|
20230901,131600,754952700,22100,22100,22150,22100,895
|
|
20230901,131500,735160750,22100,22000,22150,22000,2488
|
|
20230901,131400,680283800,22000,21950,22000,21950,1030
|
|
20230901,131300,657671950,21950,21900,21950,21900,1175
|
|
20230901,131200,631934750,21850,21850,21850,21850,83
|
|
20230901,131100,630121200,21850,21900,21900,21850,94
|
|
20230901,131000,628062800,21900,21850,21900,21850,69
|
|
20230901,130900,626551750,21850,21900,21900,21850,66
|
|
20230901,130800,625108500,21850,21850,21850,21850,354
|
|
20230901,130700,617373600,21850,21850,21850,21850,428
|
|
20230901,130600,608021800,21850,21800,21850,21750,172
|
|
20230901,130500,604266050,21850,21800,21850,21800,232
|
|
20230901,130400,599204950,21750,21750,21750,21750,416
|
|
20230901,130300,590156950,21750,21750,21750,21750,68
|
|
20230901,130200,588677950,21700,21700,21700,21700,123
|
|
20230901,130100,586008850,21700,21700,21700,21700,68
|
|
20230901,130000,584533250,21650,21650,21650,21650,49
|
|
20230901,125900,583472400,21750,21700,21750,21700,123
|
|
20230901,125800,580802150,21700,21700,21700,21700,1
|
|
20230901,125700,580780450,21750,21750,21750,21750,25
|
|
20230901,125600,580236700,21750,21750,21750,21750,0
|
|
20230901,125500,580236700,21750,21750,21750,21750,23
|
|
20230901,125400,579736450,21750,21750,21750,21750,0
|
|
20230901,125300,579736450,21750,21750,21750,21750,0
|
|
20230901,125200,579736450,21750,21750,21750,21650,27
|
|
20230901,125100,579149300,21700,21700,21700,21700,278
|
|
20230901,125000,573116700,21700,21700,21700,21700,24
|
|
20230901,124900,572595900,21700,21700,21700,21700,271
|
|
20230901,124800,566715200,21750,21750,21750,21750,23
|
|
20230901,124700,566214950,21700,21700,21700,21700,0
|
|
20230901,124600,566214950,21700,21700,21700,21700,249
|
|
20230901,124500,560811650,21750,21650,21750,21650,24
|
|
20230901,124400,560289750,21750,21750,21750,21750,0
|
|
20230901,124300,560289750,21750,21700,21750,21700,23
|
|
20230901,124200,559789750,21750,21750,21750,21750,0
|
|
20230901,124100,559789750,21750,21750,21750,21750,23
|
|
20230901,124000,559289500,21750,21750,21750,21750,0
|
|
20230901,123900,559289500,21750,21750,21750,21750,0
|
|
20230901,123800,559289500,21750,21750,21750,21750,23
|
|
20230901,123700,558789250,21750,21750,21750,21750,0
|
|
20230901,123600,558789250,21750,21750,21750,21750,23
|
|
20230901,123500,558289000,21700,21700,21700,21700,0
|
|
20230901,123400,558289000,21700,21750,21750,21700,145
|
|
20230901,123300,555140800,21750,21750,21750,21750,0
|
|
20230901,123200,555140800,21750,21750,21750,21750,3
|
|
20230901,123100,555075550,21750,21700,21750,21650,769
|
|
20230901,123000,538415100,21800,21800,21800,21800,1
|
|
20230901,122900,538393300,21800,21800,21800,21800,24
|
|
20230901,122800,537870100,21800,21800,21800,21800,0
|
|
20230901,122700,537870100,21800,21750,21800,21750,24
|
|
20230901,122600,537347400,21800,21800,21800,21800,0
|
|
20230901,122500,537347400,21800,21800,21800,21800,0
|
|
20230901,122400,537347400,21800,21800,21800,21800,24
|
|
20230901,122300,536824200,21700,21700,21700,21700,2
|
|
20230901,122200,536780800,21800,21700,21800,21700,147
|
|
20230901,122100,533588500,21800,21800,21800,21800,0
|
|
20230901,122000,533588500,21800,21800,21800,21800,24
|
|
20230901,121900,533065300,21800,21800,21800,21800,0
|
|
20230901,121800,533065300,21800,21800,21800,21800,0
|
|
20230901,121700,533065300,21800,21800,21800,21800,24
|
|
20230901,121600,532542100,21750,21750,21750,21750,0
|
|
20230901,121500,532542100,21750,21750,21750,21750,24
|
|
20230901,121400,532020100,21750,21750,21750,21750,0
|
|
20230901,121300,532020100,21750,21750,21750,21750,24
|
|
20230901,121200,531498100,21700,21700,21700,21700,80
|
|
20230901,121100,529762100,21750,21750,21750,21750,0
|
|
20230901,121000,529762100,21750,21750,21750,21750,24
|
|
20230901,120900,529240100,21750,21750,21750,21750,0
|
|
20230901,120800,529240100,21750,21700,21750,21700,24
|
|
20230901,120700,528718150,21750,21750,21750,21750,0
|
|
20230901,120600,528718150,21750,21750,21750,21750,24
|
|
20230901,120500,528196150,21650,21650,21650,21650,0
|
|
20230901,120400,528196150,21650,21700,21700,21650,150
|
|
20230901,120300,524946150,21700,21700,21700,21700,34
|
|
20230901,120200,524208350,21650,21700,21700,21650,109
|
|
20230901,120100,521845550,21700,21700,21700,21700,238
|
|
20230901,120000,516680950,21650,21650,21650,21650,6
|
|
20230901,115900,516551050,21700,21700,21700,21700,24
|
|
20230901,115800,516030250,21650,21650,21650,21650,5
|
|
20230901,115700,515922000,21750,21750,21750,21750,0
|
|
20230901,115600,515922000,21750,21700,21750,21700,32
|
|
20230901,115500,515226400,21700,21700,21700,21700,0
|
|
20230901,115400,515226400,21700,21700,21750,21700,30
|
|
20230901,115300,514574200,21700,21700,21700,21700,0
|
|
20230901,115200,514574200,21700,21750,21750,21700,30
|
|
20230901,115100,513922000,21700,21700,21700,21700,0
|
|
20230901,115000,513922000,21700,21750,21750,21700,10
|
|
20230901,114900,513704750,21750,21700,21750,21700,29
|
|
20230901,114800,513074250,21750,21750,21750,21750,0
|
|
20230901,114700,513074250,21750,21650,21750,21650,29
|
|
20230901,114600,512444000,21700,21700,21700,21700,278
|
|
20230901,114500,506411400,21650,21700,21700,21650,30
|
|
20230901,114400,505760700,21650,21650,21650,21650,0
|
|
20230901,114300,505760700,21650,21650,21650,21650,25
|
|
20230901,114200,505219450,21750,21700,21750,21700,859
|
|
20230901,114100,486577950,21700,21800,21800,21700,105
|
|
20230901,114000,484289450,21800,21700,21800,21700,30
|
|
20230901,113900,483636050,21700,21700,21700,21700,0
|
|
20230901,113800,483636050,21700,21800,21800,21700,29
|
|
20230901,113700,483004350,21700,21700,21700,21700,0
|
|
20230901,113600,483004350,21700,21700,21700,21700,5
|
|
20230901,113500,482895850,21800,21800,21800,21800,26
|
|
20230901,113400,482329050,21800,21700,21800,21700,6
|
|
20230901,113300,482198750,21800,21800,21800,21800,25
|
|
20230901,113200,481653750,21750,21750,21750,21750,230
|
|
20230901,113100,476651250,21850,21750,21850,21750,26
|
|
20230901,113000,476083350,21750,21850,21850,21750,6
|
|
20230901,112900,475952750,21750,21750,21750,21750,5
|
|
20230901,112800,475844000,21800,21750,21800,21750,25
|
|
20230901,112700,475299050,21700,21700,21700,21700,6
|
|
20230901,112600,475168850,21800,21800,21800,21800,24
|
|
20230901,112500,474645650,21800,21700,21800,21700,6
|
|
20230901,112400,474515350,21800,21800,21800,21800,24
|
|
20230901,112300,473992150,21700,21700,21700,21700,6
|
|
20230901,112200,473861950,21800,21800,21800,21800,0
|
|
20230901,112100,473861950,21800,21800,21800,21700,31
|
|
20230901,112000,473186750,21700,21700,21750,21700,20
|
|
20230901,111900,472752500,21800,21800,21800,21800,24
|
|
20230901,111800,472229300,21700,21700,21700,21700,5
|
|
20230901,111700,472120800,21800,21800,21800,21800,41
|
|
20230901,111600,471227000,21800,21700,21800,21700,6
|
|
20230901,111500,471096700,21750,21750,21750,21750,0
|
|
20230901,111400,471096700,21750,21700,21750,21700,30
|
|
20230901,111300,470444500,21700,21700,21700,21700,14
|
|
20230901,111200,470140700,21700,21750,21750,21700,30
|
|
20230901,111100,469488450,21700,21700,21700,21700,0
|
|
20230901,111000,469488450,21700,21750,21750,21700,167
|
|
20230901,110900,465863350,21700,21700,21700,21700,6
|
|
20230901,110800,465733150,21750,21750,21750,21750,1
|
|
20230901,110700,465711400,21750,21750,21750,21700,59
|
|
20230901,110600,464428900,21750,21750,21750,21750,0
|
|
20230901,110500,464428900,21750,21700,21750,21700,29
|
|
20230901,110400,463798400,21750,21750,21750,21750,0
|
|
20230901,110300,463798400,21750,21750,21750,21700,31
|
|
20230901,110200,463124450,21700,21700,21700,21700,0
|
|
20230901,110100,463124450,21700,21700,21700,21700,5
|
|
20230901,110000,463015950,21750,21700,21750,21700,29
|
|
20230901,105900,462385450,21750,21750,21750,21750,4
|
|
20230901,105800,462298450,21750,21700,21750,21700,39
|
|
20230901,105700,461450450,21750,21750,21750,21750,0
|
|
20230901,105600,461450450,21750,21750,21750,21700,70
|
|
20230901,105500,459928250,21750,21750,21750,21750,1
|
|
20230901,105400,459906500,21700,21700,21700,21700,5
|
|
20230901,105300,459798000,21700,21750,21750,21700,172
|
|
20230901,105200,456058250,21750,21750,21750,21750,105
|
|
20230901,105100,453774500,21850,21850,21850,21850,25
|
|
20230901,105000,453228250,21750,21750,21750,21750,6
|
|
20230901,104900,453097750,21850,21750,21850,21750,29
|
|
20230901,104800,452464600,21750,21750,21750,21750,0
|
|
20230901,104700,452464600,21750,21800,21800,21750,115
|
|
20230901,104600,449958450,21850,21850,21850,21850,25
|
|
20230901,104500,449412200,21800,21800,21800,21800,5
|
|
20230901,104400,449303200,21850,21800,21850,21800,174
|
|
20230901,104300,445508800,21800,21800,21800,21800,6
|
|
20230901,104200,445378000,21850,21850,21850,21850,24
|
|
20230901,104100,444853600,21800,21800,21800,21800,269
|
|
20230901,104000,438989400,21800,21800,21800,21800,5
|
|
20230901,103900,438880400,21850,21800,21850,21800,352
|
|
20230901,103800,431205600,21850,21850,21850,21850,365
|
|
20230901,103700,423230350,21900,21900,21900,21900,174
|
|
20230901,103600,419419750,21850,21850,21850,21850,256
|
|
20230901,103500,413826150,21900,21900,21900,21900,24
|
|
20230901,103400,413300550,21850,21850,21850,21850,5
|
|
20230901,103300,413191300,21900,21900,21900,21900,0
|
|
20230901,103200,413191300,21900,21900,21900,21850,321
|
|
20230901,103100,406161700,21900,21900,21900,21900,800
|
|
20230901,103000,388641700,21850,21900,21900,21850,68
|
|
20230901,102900,387152750,21850,21850,21850,21850,5
|
|
20230901,102800,387043500,21900,21900,21900,21900,24
|
|
20230901,102700,386517900,21850,21850,21850,21850,5
|
|
20230901,102600,386408650,21900,21900,21900,21900,0
|
|
20230901,102500,386408650,21900,21850,21900,21850,30
|
|
20230901,102400,385751950,21850,21850,21850,21850,0
|
|
20230901,102300,385751950,21850,21850,21900,21800,1139
|
|
20230901,102200,360894750,21850,21850,21850,21850,14
|
|
20230901,102100,360588850,21850,21900,21900,21850,29
|
|
20230901,102000,359954000,21850,21850,21850,21850,200
|
|
20230901,101900,355584000,21850,21900,21900,21850,36
|
|
20230901,101800,354795900,21900,21800,21900,21800,42
|
|
20230901,101700,353877900,21900,21900,21900,21900,0
|
|
20230901,101600,353877900,21900,21800,21900,21800,29
|
|
20230901,101500,353243300,21800,21800,21800,21800,0
|
|
20230901,101400,353243300,21800,21850,21850,21800,320
|
|
20230901,101300,346251350,21800,21800,21800,21800,21
|
|
20230901,101200,345793550,21800,21800,21800,21800,5
|
|
20230901,101100,345684550,21850,21800,21850,21800,26
|
|
20230901,101000,345116550,21800,21800,21800,21800,5
|
|
20230901,100900,345007550,21850,21800,21850,21800,29
|
|
20230901,100800,344374150,21800,21800,21800,21800,0
|
|
20230901,100700,344374150,21800,21900,21900,21800,264
|
|
20230901,100600,338603600,21850,21850,21850,21850,1
|
|
20230901,100500,338581750,21850,21850,21850,21850,13
|
|
20230901,100400,338297700,21900,21850,21900,21850,120
|
|
20230901,100300,335674450,21850,21850,21850,21850,5
|
|
20230901,100200,335565200,21850,21850,21850,21850,195
|
|
20230901,100100,331304450,21800,21850,21850,21800,506
|
|
20230901,100000,320248650,21800,21800,21800,21750,321
|
|
20230901,095900,313254250,21750,21750,21750,21750,67
|
|
20230901,095800,311797000,21700,21700,21700,21700,14
|
|
20230901,095700,311493200,21800,21800,21800,21800,24
|
|
20230901,095600,310970000,21700,21750,21750,21700,171
|
|
20230901,095500,307251000,21800,21900,21900,21800,86
|
|
20230901,095400,305373800,21800,21800,21800,21750,806
|
|
20230901,095300,287803200,21800,21850,21850,21800,174
|
|
20230901,095200,284008800,21800,21850,21850,21800,17
|
|
20230901,095100,283637600,21850,21850,21850,21850,1
|
|
20230901,095000,283615750,21800,21800,21850,21800,40
|
|
20230901,094900,282742500,21800,21800,21900,21800,30
|
|
20230901,094800,282087100,21850,21900,21900,21850,44
|
|
20230901,094700,281124500,21850,21850,21850,21850,45
|
|
20230901,094600,280141250,21850,21800,21850,21800,1591
|
|
20230901,094500,245454950,21700,21700,21700,21700,5
|
|
20230901,094400,245346450,21750,21700,21750,21650,130
|
|
20230901,094300,242521600,21750,21700,21750,21700,208
|
|
20230901,094200,237997900,21650,21750,21750,21650,400
|
|
20230901,094100,229321200,21750,21800,21800,21750,29
|
|
20230901,094000,228689250,21700,21700,21700,21700,0
|
|
20230901,093900,228689250,21700,21750,21800,21700,131
|
|
20230901,093800,225842650,21700,21700,21700,21700,13
|
|
20230901,093700,225560550,21750,21750,21750,21750,101
|
|
20230901,093600,223363800,21750,21700,21750,21700,30
|
|
20230901,093500,222711600,21750,21700,21750,21700,3
|
|
20230901,093400,222646450,21650,21650,21750,21650,80
|
|
20230901,093300,220912050,21650,21650,21650,21650,0
|
|
20230901,093200,220912050,21650,21750,21750,21650,29
|
|
20230901,093100,220281800,21650,21650,21650,21650,0
|
|
20230901,093000,220281800,21650,21650,21650,21650,6
|
|
20230901,092900,220151900,21750,21700,21750,21650,40
|
|
20230901,092800,219283000,21700,21750,21750,21700,271
|
|
20230901,092700,213396500,21800,21750,21800,21750,29
|
|
20230901,092600,212764550,21750,21750,21750,21750,0
|
|
20230901,092500,212764550,21750,21800,21800,21750,80
|
|
20230901,092400,211023350,21800,21800,21800,21750,1000
|
|
20230901,092300,189244050,21800,21850,21850,21800,105
|
|
20230901,092200,186951850,21900,21850,21900,21850,74
|
|
20230901,092100,185333750,21850,21850,21900,21850,109
|
|
20230901,092000,182947100,21900,21900,21950,21900,25
|
|
20230901,091900,182399450,21850,21850,21850,21850,8
|
|
20230901,091800,182224650,21850,21900,21900,21850,30
|
|
20230901,091700,181567950,21850,21850,21850,21850,48
|
|
20230901,091600,180519150,21850,21850,21850,21850,4
|
|
20230901,091500,180431750,21950,21800,21950,21800,1125
|
|
20230901,091400,155899350,21850,21850,21850,21800,237
|
|
20230901,091300,150721150,21900,22000,22000,21900,109
|
|
20230901,091200,148330150,21900,21800,22000,21800,1396
|
|
20230901,091100,117715450,21850,21850,21850,21850,187
|
|
20230901,091000,113629500,21800,21950,21950,21800,961
|
|
20230901,090900,92616450,22000,21950,22000,21950,226
|
|
20230901,090800,87655700,21950,21900,21950,21900,1057
|
|
20230901,090700,64491450,21850,21800,21850,21800,578
|
|
20230901,090600,51865250,21800,21700,21800,21700,445
|
|
20230901,090500,42176450,21700,21750,21750,21700,133
|
|
20230901,090400,39289250,21750,21700,21750,21700,13
|
|
20230901,090300,39007100,21700,21750,21750,21700,106
|
|
20230901,090200,36701850,21750,21700,21750,21650,859
|
|
20230901,090100,18056800,21700,21750,21750,21700,114
|
|
20230901,090000,15577550,21900,21950,21950,21900,710
|