656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,195300,1556748550,35350,35350,35350,35350,1042
|
|
20230911,195200,1556748550,35350,35350,35350,35350,0
|
|
20230911,195100,1556748550,35350,35350,35350,35350,0
|
|
20230911,195000,1556748550,35350,35350,35350,35350,0
|
|
20230911,194900,1556748550,35350,35350,35350,35350,0
|
|
20230911,194800,1556748550,35350,35350,35350,35350,0
|
|
20230911,194700,1556748550,35350,35350,35350,35350,0
|
|
20230911,194600,1556748550,35350,35350,35350,35350,0
|
|
20230911,194500,1556748550,35350,35350,35350,35350,0
|
|
20230911,194400,1556748550,35350,35350,35350,35350,0
|
|
20230911,194300,1556748550,35350,35350,35350,35350,0
|
|
20230911,194200,1556748550,35350,35350,35350,35350,0
|
|
20230911,194100,1556748550,35350,35350,35350,35350,0
|
|
20230911,194000,1556748550,35350,35350,35350,35350,0
|
|
20230911,193900,1556748550,35350,35350,35350,35350,0
|
|
20230911,193800,1556748550,35350,35350,35350,35350,0
|
|
20230911,193700,1556748550,35350,35350,35350,35350,0
|
|
20230911,193600,1556748550,35350,35350,35350,35350,0
|
|
20230911,193500,1556748550,35350,35350,35350,35350,0
|
|
20230911,193400,1556748550,35350,35350,35350,35350,0
|
|
20230911,193300,1556748550,35350,35350,35350,35350,0
|
|
20230911,193200,1556748550,35350,35350,35350,35350,0
|
|
20230911,193100,1556748550,35350,35350,35350,35350,0
|
|
20230911,193000,1556748550,35350,35350,35350,35350,0
|
|
20230911,192900,1556748550,35350,35350,35350,35350,0
|
|
20230911,192800,1556748550,35350,35350,35350,35350,0
|
|
20230911,192700,1556748550,35350,35350,35350,35350,0
|
|
20230911,192600,1556748550,35350,35350,35350,35350,0
|
|
20230911,192500,1556748550,35350,35350,35350,35350,0
|
|
20230911,192400,1556748550,35350,35350,35350,35350,0
|
|
20230911,192300,1556748550,35350,35350,35350,35350,1042
|
|
20230911,192200,1556748550,35350,35350,35350,35350,0
|
|
20230911,192100,1556748550,35350,35350,35350,35350,0
|
|
20230911,192000,1556748550,35350,35350,35350,35350,0
|
|
20230911,191900,1556748550,35350,35350,35350,35350,0
|
|
20230911,191800,1556748550,35350,35350,35350,35350,0
|
|
20230911,191700,1556748550,35350,35350,35350,35350,0
|
|
20230911,191600,1556748550,35350,35350,35350,35350,0
|
|
20230911,191500,1556748550,35350,35350,35350,35350,0
|
|
20230911,191400,1556748550,35350,35350,35350,35350,0
|
|
20230911,191300,1556748550,35350,35350,35350,35350,0
|
|
20230911,191200,1556748550,35350,35350,35350,35350,0
|
|
20230911,191100,1556748550,35350,35350,35350,35350,0
|
|
20230911,191000,1556748550,35350,35350,35350,35350,0
|
|
20230911,190900,1556748550,35350,35350,35350,35350,0
|
|
20230911,190800,1556748550,35350,35350,35350,35350,0
|
|
20230911,190700,1556748550,35350,35350,35350,35350,0
|
|
20230911,190600,1556748550,35350,35350,35350,35350,0
|
|
20230911,190500,1556748550,35350,35350,35350,35350,0
|
|
20230911,190400,1556748550,35350,35350,35350,35350,0
|
|
20230911,190300,1556748550,35350,35350,35350,35350,0
|
|
20230911,190200,1556748550,35350,35350,35350,35350,0
|
|
20230911,190100,1556748550,35350,35350,35350,35350,0
|
|
20230911,190000,1556748550,35350,35350,35350,35350,0
|
|
20230911,185900,1556748550,35350,35350,35350,35350,0
|
|
20230911,185800,1556748550,35350,35350,35350,35350,0
|
|
20230911,185700,1556748550,35350,35350,35350,35350,0
|
|
20230911,185600,1556748550,35350,35350,35350,35350,0
|
|
20230911,185500,1556748550,35350,35350,35350,35350,0
|
|
20230911,185400,1556748550,35350,35350,35350,35350,0
|
|
20230911,185300,1556748550,35350,35350,35350,35350,1042
|
|
20230911,185200,1556748550,35350,35350,35350,35350,0
|
|
20230911,185100,1556748550,35350,35350,35350,35350,0
|
|
20230911,185000,1556748550,35350,35350,35350,35350,0
|
|
20230911,184900,1556748550,35350,35350,35350,35350,0
|
|
20230911,184800,1556748550,35350,35350,35350,35350,0
|
|
20230911,184700,1556748550,35350,35350,35350,35350,0
|
|
20230911,184600,1556748550,35350,35350,35350,35350,0
|
|
20230911,184500,1556748550,35350,35350,35350,35350,0
|
|
20230911,184400,1556748550,35350,35350,35350,35350,0
|
|
20230911,184300,1556748550,35350,35350,35350,35350,0
|
|
20230911,184200,1556748550,35350,35350,35350,35350,0
|
|
20230911,184100,1556748550,35350,35350,35350,35350,0
|
|
20230911,184000,1556748550,35350,35350,35350,35350,0
|
|
20230911,183900,1556748550,35350,35350,35350,35350,0
|
|
20230911,183800,1556748550,35350,35350,35350,35350,0
|
|
20230911,183700,1556748550,35350,35350,35350,35350,0
|
|
20230911,183600,1556748550,35350,35350,35350,35350,0
|
|
20230911,183500,1556748550,35350,35350,35350,35350,0
|
|
20230911,183400,1556748550,35350,35350,35350,35350,0
|
|
20230911,183300,1556748550,35350,35350,35350,35350,0
|
|
20230911,183200,1556748550,35350,35350,35350,35350,0
|
|
20230911,183100,1556748550,35350,35350,35350,35350,0
|
|
20230911,183000,1556748550,35350,35350,35350,35350,0
|
|
20230911,182900,1556748550,35350,35350,35350,35350,0
|
|
20230911,182800,1556748550,35350,35350,35350,35350,0
|
|
20230911,182700,1556748550,35350,35350,35350,35350,0
|
|
20230911,182600,1556748550,35350,35350,35350,35350,0
|
|
20230911,182500,1556748550,35350,35350,35350,35350,0
|
|
20230911,182400,1556748550,35350,35350,35350,35350,0
|
|
20230911,182300,1556748550,35350,35350,35350,35350,1042
|
|
20230911,182200,1556748550,35350,35350,35350,35350,0
|
|
20230911,182100,1556748550,35350,35350,35350,35350,0
|
|
20230911,182000,1556748550,35350,35350,35350,35350,0
|
|
20230911,181900,1556748550,35350,35350,35350,35350,0
|
|
20230911,181800,1556748550,35350,35350,35350,35350,0
|
|
20230911,181700,1556748550,35350,35350,35350,35350,0
|
|
20230911,181600,1556748550,35350,35350,35350,35350,0
|
|
20230911,181500,1556748550,35350,35350,35350,35350,0
|
|
20230911,181400,1556748550,35350,35350,35350,35350,0
|
|
20230911,181300,1556748550,35350,35350,35350,35350,0
|
|
20230911,181200,1556748550,35350,35350,35350,35350,0
|
|
20230911,181100,1556748550,35350,35350,35350,35350,0
|
|
20230911,181000,1556748550,35350,35350,35350,35350,0
|
|
20230911,180900,1556748550,35350,35350,35350,35350,0
|
|
20230911,180800,1556748550,35350,35350,35350,35350,0
|
|
20230911,180700,1556748550,35350,35350,35350,35350,0
|
|
20230911,180600,1556748550,35350,35350,35350,35350,0
|
|
20230911,180500,1556748550,35350,35350,35350,35350,0
|
|
20230911,180400,1556748550,35350,35350,35350,35350,0
|
|
20230911,180300,1556748550,35350,35350,35350,35350,0
|
|
20230911,180200,1556748550,35350,35350,35350,35350,0
|
|
20230911,180100,1556748550,35350,35350,35350,35350,0
|
|
20230911,180000,1556748550,35350,35350,35350,35350,0
|
|
20230911,175900,1556748550,35350,35350,35350,35350,0
|
|
20230911,175800,1556748550,35350,35350,35350,35350,0
|
|
20230911,175700,1556748550,35350,35350,35350,35350,0
|
|
20230911,175600,1556748550,35350,35350,35350,35350,0
|
|
20230911,175500,1556748550,35350,35350,35350,35350,0
|
|
20230911,175400,1556748550,35350,35350,35350,35350,0
|
|
20230911,175300,1556748550,35350,35350,35350,35350,1042
|
|
20230911,175200,1556748550,35350,35350,35350,35350,0
|
|
20230911,175100,1556748550,35350,35350,35350,35350,0
|
|
20230911,175000,1556748550,35350,35350,35350,35350,0
|
|
20230911,174900,1556748550,35350,35350,35350,35350,0
|
|
20230911,174800,1556748550,35350,35350,35350,35350,0
|
|
20230911,174700,1556748550,35350,35350,35350,35350,0
|
|
20230911,174600,1556748550,35350,35350,35350,35350,0
|
|
20230911,174500,1556748550,35350,35350,35350,35350,0
|
|
20230911,174400,1556748550,35350,35350,35350,35350,0
|
|
20230911,174300,1556748550,35350,35350,35350,35350,0
|
|
20230911,174200,1556748550,35350,35350,35350,35350,0
|
|
20230911,174100,1556748550,35350,35350,35350,35350,0
|
|
20230911,174000,1556748550,35350,35350,35350,35350,0
|
|
20230911,173900,1556748550,35350,35350,35350,35350,0
|
|
20230911,173800,1556748550,35350,35350,35350,35350,0
|
|
20230911,173700,1556748550,35350,35350,35350,35350,0
|
|
20230911,173600,1556748550,35350,35350,35350,35350,0
|
|
20230911,173500,1556748550,35350,35350,35350,35350,0
|
|
20230911,173400,1556748550,35350,35350,35350,35350,0
|
|
20230911,173300,1556748550,35350,35350,35350,35350,0
|
|
20230911,173200,1556748550,35350,35350,35350,35350,0
|
|
20230911,173100,1556748550,35350,35350,35350,35350,0
|
|
20230911,173000,1556748550,35350,35350,35350,35350,0
|
|
20230911,172900,1556748550,35350,35350,35350,35350,0
|
|
20230911,172800,1556748550,35350,35350,35350,35350,0
|
|
20230911,172700,1556748550,35350,35350,35350,35350,0
|
|
20230911,172600,1556748550,35350,35350,35350,35350,0
|
|
20230911,172500,1556748550,35350,35350,35350,35350,0
|
|
20230911,172400,1556748550,35350,35350,35350,35350,0
|
|
20230911,172300,1556748550,35350,35350,35350,35350,1042
|
|
20230911,172200,1556748550,35350,35350,35350,35350,0
|
|
20230911,172100,1556748550,35350,35350,35350,35350,0
|
|
20230911,172000,1556748550,35350,35350,35350,35350,0
|
|
20230911,171900,1556748550,35350,35350,35350,35350,0
|
|
20230911,171800,1556748550,35350,35350,35350,35350,0
|
|
20230911,171700,1556748550,35350,35350,35350,35350,0
|
|
20230911,171600,1556748550,35350,35350,35350,35350,0
|
|
20230911,171500,1556748550,35350,35350,35350,35350,0
|
|
20230911,171400,1556748550,35350,35350,35350,35350,0
|
|
20230911,171300,1556748550,35350,35350,35350,35350,0
|
|
20230911,171200,1556748550,35350,35350,35350,35350,0
|
|
20230911,171100,1556748550,35350,35350,35350,35350,0
|
|
20230911,171000,1556748550,35350,35350,35350,35350,0
|
|
20230911,170900,1556748550,35350,35350,35350,35350,0
|
|
20230911,170800,1556748550,35350,35350,35350,35350,0
|
|
20230911,170700,1556748550,35350,35350,35350,35350,0
|
|
20230911,170600,1556748550,35350,35350,35350,35350,0
|
|
20230911,170500,1556748550,35350,35350,35350,35350,0
|
|
20230911,170400,1556748550,35350,35350,35350,35350,0
|
|
20230911,170300,1556748550,35350,35350,35350,35350,0
|
|
20230911,170200,1556748550,35350,35350,35350,35350,0
|
|
20230911,170100,1556748550,35350,35350,35350,35350,0
|
|
20230911,170000,1556748550,35350,35350,35350,35350,0
|
|
20230911,165900,1556748550,35350,35350,35350,35350,0
|
|
20230911,165800,1556748550,35350,35350,35350,35350,0
|
|
20230911,165700,1556748550,35350,35350,35350,35350,0
|
|
20230911,165600,1556748550,35350,35350,35350,35350,0
|
|
20230911,165500,1556748550,35350,35350,35350,35350,0
|
|
20230911,165400,1556748550,35350,35350,35350,35350,0
|
|
20230911,165300,1556748550,35350,35350,35350,35350,1042
|
|
20230911,165200,1556748550,35350,35350,35350,35350,0
|
|
20230911,165100,1556748550,35350,35350,35350,35350,0
|
|
20230911,165000,1556748550,35350,35350,35350,35350,0
|
|
20230911,164900,1556748550,35350,35350,35350,35350,0
|
|
20230911,164800,1556748550,35350,35350,35350,35350,0
|
|
20230911,164700,1556748550,35350,35350,35350,35350,0
|
|
20230911,164600,1556748550,35350,35350,35350,35350,0
|
|
20230911,164500,1556748550,35350,35350,35350,35350,0
|
|
20230911,164400,1556748550,35350,35350,35350,35350,0
|
|
20230911,164300,1556748550,35350,35350,35350,35350,0
|
|
20230911,164200,1556748550,35350,35350,35350,35350,0
|
|
20230911,164100,1556748550,35350,35350,35350,35350,0
|
|
20230911,164000,1556748550,35350,35350,35350,35350,0
|
|
20230911,163900,1556748550,35350,35350,35350,35350,0
|
|
20230911,163800,1556748550,35350,35350,35350,35350,0
|
|
20230911,163700,1556748550,35350,35350,35350,35350,0
|
|
20230911,163600,1556748550,35350,35350,35350,35350,0
|
|
20230911,163500,1556748550,35350,35350,35350,35350,0
|
|
20230911,163400,1556748550,35350,35350,35350,35350,0
|
|
20230911,163300,1556748550,35350,35350,35350,35350,0
|
|
20230911,163200,1556748550,35350,35350,35350,35350,0
|
|
20230911,163100,1556748550,35350,35350,35350,35350,0
|
|
20230911,163000,1556748550,35350,35350,35350,35350,0
|
|
20230911,162900,1556748550,35350,35350,35350,35350,0
|
|
20230911,162800,1556748550,35350,35350,35350,35350,0
|
|
20230911,162700,1556748550,35350,35350,35350,35350,0
|
|
20230911,162600,1556748550,35350,35350,35350,35350,0
|
|
20230911,162500,1556748550,35350,35350,35350,35350,0
|
|
20230911,162400,1556748550,35350,35350,35350,35350,0
|
|
20230911,162300,1556748550,35350,35350,35350,35350,1042
|
|
20230911,162200,1556748550,35350,35350,35350,35350,0
|
|
20230911,162100,1556748550,35350,35350,35350,35350,0
|
|
20230911,162000,1556748550,35350,35350,35350,35350,0
|
|
20230911,161900,1556748550,35350,35350,35350,35350,0
|
|
20230911,161800,1556748550,35350,35350,35350,35350,0
|
|
20230911,161700,1556748550,35350,35350,35350,35350,0
|
|
20230911,161600,1556748550,35350,35350,35350,35350,0
|
|
20230911,161500,1556748550,35350,35350,35350,35350,0
|
|
20230911,161400,1556748550,35350,35350,35350,35350,0
|
|
20230911,161300,1556748550,35350,35350,35350,35350,0
|
|
20230911,161200,1556748550,35350,35350,35350,35350,0
|
|
20230911,161100,1556748550,35350,35350,35350,35350,0
|
|
20230911,161000,1556748550,35350,35350,35350,35350,0
|
|
20230911,160900,1556748550,35350,35350,35350,35350,0
|
|
20230911,160800,1556748550,35350,35350,35350,35350,0
|
|
20230911,160700,1556748550,35350,35350,35350,35350,0
|
|
20230911,160600,1556748550,35350,35350,35350,35350,0
|
|
20230911,160500,1556748550,35350,35350,35350,35350,0
|
|
20230911,160400,1556748550,35350,35350,35350,35350,0
|
|
20230911,160300,1556748550,35350,35350,35350,35350,0
|
|
20230911,160200,1556748550,35350,35350,35350,35350,0
|
|
20230911,160100,1556748550,35350,35350,35350,35350,0
|
|
20230911,160000,1556748550,35350,35350,35350,35350,0
|
|
20230911,155900,1556748550,35350,35350,35350,35350,0
|
|
20230911,155800,1556748550,35350,35350,35350,35350,0
|
|
20230911,155700,1556748550,35350,35350,35350,35350,0
|
|
20230911,155600,1556748550,35350,35350,35350,35350,0
|
|
20230911,155500,1556748550,35350,35350,35350,35350,0
|
|
20230911,155400,1556748550,35350,35350,35350,35350,0
|
|
20230911,155300,1556748550,35350,35350,35350,35350,1042
|
|
20230911,155200,1556748550,35350,35350,35350,35350,0
|
|
20230911,155100,1556748550,35350,35350,35350,35350,0
|
|
20230911,155000,1556748550,35350,35350,35350,35350,0
|
|
20230911,154900,1556748550,35350,35350,35350,35350,0
|
|
20230911,154800,1556748550,35350,35350,35350,35350,0
|
|
20230911,154700,1556748550,35350,35350,35350,35350,0
|
|
20230911,154600,1556748550,35350,35350,35350,35350,0
|
|
20230911,154500,1556748550,35350,35350,35350,35350,0
|
|
20230911,154400,1556748550,35350,35350,35350,35350,0
|
|
20230911,154300,1556748550,35350,35350,35350,35350,0
|
|
20230911,154200,1556748550,35350,35350,35350,35350,0
|
|
20230911,154100,1556748550,35350,35350,35350,35350,0
|
|
20230911,154000,1556748550,35350,35350,35350,35350,0
|
|
20230911,153900,1556748550,35350,35350,35350,35350,0
|
|
20230911,153800,1556748550,35350,35350,35350,35350,0
|
|
20230911,153700,1556748550,35350,35350,35350,35350,0
|
|
20230911,153600,1556748550,35350,35350,35350,35350,0
|
|
20230911,153500,1556748550,35350,35350,35350,35350,0
|
|
20230911,153400,1556748550,35350,35350,35350,35350,0
|
|
20230911,153300,1556748550,35350,35350,35350,35350,0
|
|
20230911,153200,1556748550,35350,35350,35350,35350,0
|
|
20230911,153100,1556748550,35350,35350,35350,35350,0
|
|
20230911,153000,1556748550,35350,35350,35350,35350,1042
|
|
20230911,152900,1519913850,35100,35100,35100,35100,0
|
|
20230911,152800,1519913850,35100,35100,35100,35100,0
|
|
20230911,152700,1519913850,35100,35100,35100,35100,0
|
|
20230911,152600,1519913850,35100,35100,35100,35100,0
|
|
20230911,152500,1519913850,35100,35100,35100,35100,0
|
|
20230911,152400,1519913850,35100,35100,35100,35100,0
|
|
20230911,152300,1519913850,35100,35100,35100,35100,0
|
|
20230911,152200,1519913850,35100,35100,35100,35100,0
|
|
20230911,152100,1519913850,35100,35100,35100,35100,0
|
|
20230911,152000,1519913850,35100,35100,35100,35100,0
|
|
20230911,151900,1519913850,35100,35100,35100,35100,0
|
|
20230911,151800,1519913850,35100,35100,35150,35100,11
|
|
20230911,151700,1519527300,35100,35150,35150,35100,185
|
|
20230911,151600,1513025600,35150,35300,35300,35150,28
|
|
20230911,151500,1512039550,35300,35350,35350,35300,30
|
|
20230911,151400,1510979950,35350,35350,35400,35350,61
|
|
20230911,151300,1508821500,35400,35350,35400,35350,34
|
|
20230911,151200,1507618800,35350,35100,35400,35100,777
|
|
20230911,151100,1480137100,35400,35250,35400,35150,125
|
|
20230911,151000,1475722500,35250,35150,35250,35100,159
|
|
20230911,150900,1470121200,35150,35100,35150,35050,21
|
|
20230911,150800,1469384050,35150,35150,35150,35100,97
|
|
20230911,150700,1465978950,35150,35200,35200,35150,156
|
|
20230911,150600,1460494950,35200,35200,35200,35150,114
|
|
20230911,150500,1456487200,35250,35250,35250,35250,12
|
|
20230911,150400,1456064200,35250,35300,35300,35250,77
|
|
20230911,150300,1453346950,35400,35500,35500,35400,507
|
|
20230911,150200,1435353000,35500,35500,35500,35450,16
|
|
20230911,150100,1434785350,35550,35550,35600,35550,45
|
|
20230911,150000,1433184350,35500,35450,35550,35450,41
|
|
20230911,145900,1431729600,35450,35500,35550,35450,42
|
|
20230911,145800,1430238800,35500,35550,35550,35500,23
|
|
20230911,145700,1429421900,35550,35550,35550,35500,35
|
|
20230911,145600,1428177700,35550,35600,35600,35550,31
|
|
20230911,145500,1427074900,35600,35550,35600,35550,90
|
|
20230911,145400,1423874150,35550,35550,35600,35550,40
|
|
20230911,145300,1422451300,35550,35550,35550,35500,48
|
|
20230911,145200,1420745650,35550,35550,35550,35550,53
|
|
20230911,145100,1418861500,35600,35550,35600,35550,87
|
|
20230911,145000,1415766850,35550,35550,35550,35500,42
|
|
20230911,144900,1414274500,35500,35650,35700,35500,67
|
|
20230911,144800,1411887450,35650,35700,35700,35650,32
|
|
20230911,144700,1410745700,35700,35650,35700,35650,40
|
|
20230911,144600,1409317900,35700,35650,35700,35550,98
|
|
20230911,144500,1405821650,35650,35600,35650,35600,548
|
|
20230911,144400,1386285950,35600,35550,35600,35500,111
|
|
20230911,144300,1382337400,35550,35550,35600,35550,47
|
|
20230911,144200,1380665050,35600,35600,35600,35550,37
|
|
20230911,144100,1379348200,35550,35600,35600,35550,57
|
|
20230911,144000,1377320000,35550,35600,35600,35500,23
|
|
20230911,143900,1376502050,35550,35550,35550,35550,50
|
|
20230911,143800,1374724550,35500,35500,35550,35500,39
|
|
20230911,143700,1373338550,35500,35450,35500,35450,38
|
|
20230911,143600,1371989950,35500,35450,35500,35450,103
|
|
20230911,143500,1368336750,35500,35500,35600,35500,80
|
|
20230911,143400,1365493750,35500,35550,35600,35500,41
|
|
20230911,143300,1364034950,35600,35600,35600,35500,42
|
|
20230911,143200,1362540350,35600,35500,35600,35500,757
|
|
20230911,143100,1335597050,35450,35550,35550,35450,37
|
|
20230911,143000,1334281800,35500,35400,35500,35400,45
|
|
20230911,142900,1332685000,35500,35450,35600,35450,562
|
|
20230911,142800,1312721150,35350,35200,35450,35150,78
|
|
20230911,142700,1309973350,35250,35500,35500,35150,3920
|
|
20230911,142600,1171105250,35500,35450,35500,35450,94
|
|
20230911,142500,1167770900,35450,35500,35550,35450,484
|
|
20230911,142400,1150610850,35500,35500,35500,35450,395
|
|
20230911,142300,1136605300,35500,35300,35700,35300,749
|
|
20230911,142200,1109959400,35400,35350,35400,35300,45
|
|
20230911,142100,1108367450,35350,35400,35400,35350,44
|
|
20230911,142000,1106810700,35500,35300,35500,35300,40
|
|
20230911,141900,1105393900,35400,35400,35600,35400,215
|
|
20230911,141800,1097773150,35400,35400,35450,35350,154
|
|
20230911,141700,1092321250,35450,35400,35700,35400,593
|
|
20230911,141600,1071181350,35400,35400,35450,35400,107
|
|
20230911,141500,1067392650,35300,35400,35450,35300,201
|
|
20230911,141400,1060280350,35400,35400,35700,35300,699
|
|
20230911,141300,1035437700,35400,35400,35500,35350,168
|
|
20230911,141200,1029483700,35550,35300,35550,35200,154
|
|
20230911,141100,1024039100,35250,35250,35700,35200,655
|
|
20230911,141000,1000761100,35350,35350,35400,35250,167
|
|
20230911,140900,994860050,35300,35400,35400,35250,52
|
|
20230911,140800,993022700,35300,35300,35450,35300,533
|
|
20230911,140700,974151150,35300,35300,35300,35250,68
|
|
20230911,140600,971751550,35300,35250,35300,35250,34
|
|
20230911,140500,970551700,35250,35300,35450,35250,530
|
|
20230911,140400,951766450,35400,35350,35400,35350,44
|
|
20230911,140300,950209450,35450,35300,35450,35300,113
|
|
20230911,140200,946208400,35300,35350,35450,35300,538
|
|
20230911,140100,927164000,35350,35350,35400,35300,640
|
|
20230911,140000,904540150,35400,35300,35400,35250,113
|
|
20230911,135900,900545500,35350,35300,35450,35300,539
|
|
20230911,135800,881452100,35300,35450,35450,35300,37
|
|
20230911,135700,880143050,35450,35300,35600,35300,216
|
|
20230911,135600,872487250,35250,35350,35650,35250,689
|
|
20230911,135500,847998000,35350,35300,35450,35300,393
|
|
20230911,135400,834094550,35300,35400,35400,35300,192
|
|
20230911,135300,827304300,35350,35350,35650,35350,534
|
|
20230911,135200,808315400,35350,35250,35350,35150,107
|
|
20230911,135100,804537300,35350,35500,35500,35150,247
|
|
20230911,135000,795827550,35300,35300,35700,35250,910
|
|
20230911,134900,763512750,35300,35150,35300,35150,122
|
|
20230911,134800,759214550,35200,35150,35200,35150,53
|
|
20230911,134700,757351550,35150,35150,35550,35100,551
|
|
20230911,134600,737826250,35200,35100,35200,35100,120
|
|
20230911,134500,733609250,35100,35000,35150,35000,144
|
|
20230911,134400,728553950,35050,35000,35500,34900,1771
|
|
20230911,134300,666382650,35100,35250,35250,35100,265
|
|
20230911,134200,657054900,35250,35050,35400,35050,2199
|
|
20230911,134100,579283600,35100,35100,35250,35100,519
|
|
20230911,134000,561009750,35050,34900,35200,34900,296
|
|
20230911,133900,550644050,34800,35000,35150,34800,273
|
|
20230911,133800,541096500,35150,35050,35200,35000,513
|
|
20230911,133700,523061050,34900,34950,35050,34900,113
|
|
20230911,133600,519109100,34950,35050,35100,34950,58
|
|
20230911,133500,517081050,35000,35000,35200,34900,508
|
|
20230911,133400,499245850,34850,34800,34900,34800,88
|
|
20230911,133300,496175250,34850,34850,34950,34800,168
|
|
20230911,133200,490316000,35150,34800,35150,34800,644
|
|
20230911,133100,467786250,34800,34800,34950,34800,46
|
|
20230911,133000,466185300,34850,34850,34850,34850,69
|
|
20230911,132900,463780650,34900,34800,35200,34700,868
|
|
20230911,132800,433388450,34650,34750,34750,34650,107
|
|
20230911,132700,429675050,34700,34650,34700,34650,3
|
|
20230911,132600,429571050,34750,34450,35200,34450,852
|
|
20230911,132500,399897350,34400,34500,34500,34400,153
|
|
20230911,132400,394619000,34400,34650,34800,34400,515
|
|
20230911,132300,376828750,34650,34550,35100,34550,507
|
|
20230911,132200,359141250,34550,34650,34750,34500,165
|
|
20230911,132100,353417100,34650,34700,34700,34650,6
|
|
20230911,132000,353209000,34600,34500,35100,34500,535
|
|
20230911,131900,334597750,34450,34550,34550,34450,10
|
|
20230911,131800,334252800,34550,34450,34550,34450,7
|
|
20230911,131700,334011250,34750,34450,34750,34400,500
|
|
20230911,131600,316655400,34400,34500,34500,34400,80
|
|
20230911,131500,313896600,34450,34450,34450,34450,2
|
|
20230911,131400,313827700,34450,34400,34750,34400,577
|
|
20230911,131300,293831300,34550,34500,34550,34450,8
|
|
20230911,131200,293555500,34500,34450,34500,34450,3
|
|
20230911,131100,293452100,34450,34400,34750,34400,577
|
|
20230911,131000,273458350,34400,34400,34400,34400,0
|
|
20230911,130900,273458350,34400,34400,34400,34350,21
|
|
20230911,130800,272736000,34350,34300,34400,34300,500
|
|
20230911,130700,255536400,34300,34250,34300,34250,6
|
|
20230911,130600,255330650,34300,34350,34350,34250,30
|
|
20230911,130500,254301150,34300,34350,34400,34300,500
|
|
20230911,130400,237103400,34350,34350,34350,34300,24
|
|
20230911,130300,236279300,34300,34300,34300,34300,0
|
|
20230911,130200,236279300,34300,34350,34350,34300,18
|
|
20230911,130100,235661100,34350,34300,34350,34300,7
|
|
20230911,130000,235420750,34350,34350,34350,34350,17
|
|
20230911,125900,234836800,34350,34300,34350,34300,20
|
|
20230911,125800,234150150,34350,34350,34350,34350,2
|
|
20230911,125700,234081450,34350,34350,34350,34350,19
|
|
20230911,125600,233428800,34300,34350,34350,34300,13
|
|
20230911,125500,232982300,34350,34350,34350,34300,10
|
|
20230911,125400,232639000,34400,34400,34400,34350,16
|
|
20230911,125300,232088650,34350,34400,34400,34350,6
|
|
20230911,125200,231882300,34400,34400,34400,34400,12
|
|
20230911,125100,231469500,34400,34400,34400,34400,7
|
|
20230911,125000,231228700,34350,34350,34400,34350,21
|
|
20230911,124900,230506650,34400,34400,34400,34400,13
|
|
20230911,124800,230059450,34400,34400,34400,34400,4
|
|
20230911,124700,229921850,34350,34400,34400,34350,17
|
|
20230911,124600,229337100,34400,34400,34400,34400,6
|
|
20230911,124500,229130700,34350,34300,34400,34250,29
|
|
20230911,124400,228133850,34300,34350,34350,34300,21
|
|
20230911,124300,227412600,34350,34350,34350,34350,1
|
|
20230911,124200,227378250,34350,34300,34350,34300,13
|
|
20230911,124100,226931750,34350,34350,34350,34350,11
|
|
20230911,124000,226553900,34350,34300,34350,34300,19
|
|
20230911,123900,225901500,34350,34300,34350,34300,7
|
|
20230911,123800,225661200,34300,34300,34300,34300,20
|
|
20230911,123700,224975200,34300,34300,34300,34300,89
|
|
20230911,123600,221922500,34250,34200,34250,34200,7
|
|
20230911,123500,221683000,34250,34200,34250,34200,11
|
|
20230911,123400,221306750,34200,34200,34200,34200,14
|
|
20230911,123300,220827950,34150,34300,34300,34150,221
|
|
20230911,123200,213267350,34350,34350,34350,34300,262
|
|
20230911,123100,204268000,34200,34250,34250,34200,5
|
|
20230911,123000,204096950,34300,34300,34350,34300,7
|
|
20230911,122900,203856700,34300,34300,34300,34300,2
|
|
20230911,122800,203788100,34250,34250,34250,34250,9
|
|
20230911,122700,203479850,34200,34300,34300,34200,61
|
|
20230911,122600,201387650,34450,34350,34450,34300,6
|
|
20230911,122500,201181600,34350,34450,34450,34350,7
|
|
20230911,122400,200940850,34350,34400,34400,34350,118
|
|
20230911,122300,196883550,34200,34400,34400,34200,374
|
|
20230911,122200,184050800,34450,34400,34450,34400,2
|
|
20230911,122100,183981950,34450,34450,34450,34400,10
|
|
20230911,122000,183637650,34450,34450,34450,34450,2
|
|
20230911,121900,183568750,34400,34450,34450,34400,5
|
|
20230911,121800,183396550,34450,34450,34450,34450,0
|
|
20230911,121700,183396550,34450,34400,34450,34400,8
|
|
20230911,121600,183121300,34450,34400,34450,34400,9
|
|
20230911,121500,182811300,34450,34450,34450,34450,2
|
|
20230911,121400,182742400,34500,34500,34500,34500,6
|
|
20230911,121300,182535400,34500,34450,34500,34450,4
|
|
20230911,121200,182397550,34500,34450,34500,34400,10
|
|
20230911,121100,182053200,34450,34450,34450,34450,0
|
|
20230911,121000,182053200,34450,34450,34450,34450,1
|
|
20230911,120900,182018750,34500,34450,34500,34450,8
|
|
20230911,120800,181742900,34450,34450,34450,34450,0
|
|
20230911,120700,181742900,34450,34400,34450,34400,44
|
|
20230911,120600,180227400,34400,34450,34450,34400,5
|
|
20230911,120500,180055250,34450,34450,34450,34450,5
|
|
20230911,120400,179883000,34450,34500,34500,34450,17
|
|
20230911,120300,179296900,34550,34550,34550,34550,2
|
|
20230911,120200,179227800,34450,34550,34550,34450,7
|
|
20230911,120100,178986300,34500,34500,34550,34500,5
|
|
20230911,120000,178813750,34550,34600,34600,34550,5
|
|
20230911,115900,178640950,34500,34500,34500,34500,3
|
|
20230911,115800,178537450,34450,34450,34500,34450,11
|
|
20230911,115700,178158200,34500,34500,34500,34500,0
|
|
20230911,115600,178158200,34500,34450,34500,34450,5
|
|
20230911,115500,177985750,34450,34500,34500,34450,4
|
|
20230911,115400,177847850,34500,34500,34500,34500,2
|
|
20230911,115300,177778850,34500,34500,34500,34450,12
|
|
20230911,115200,177365150,34450,34450,34450,34450,2
|
|
20230911,115100,177296250,34450,34450,34450,34450,4
|
|
20230911,115000,177158450,34400,34450,34450,34400,4
|
|
20230911,114900,177020800,34450,34450,34450,34450,11
|
|
20230911,114800,176641850,34450,34450,34550,34400,39
|
|
20230911,114700,175297700,34450,34400,34450,34350,155
|
|
20230911,114600,169965900,34450,34450,34450,34450,29
|
|
20230911,114500,168966850,34500,34500,34500,34500,11
|
|
20230911,114400,168587350,34500,34450,34500,34450,4
|
|
20230911,114300,168449400,34450,34500,34500,34450,5
|
|
20230911,114200,168277100,34500,34500,34550,34500,6
|
|
20230911,114100,168070050,34500,34450,34500,34450,2
|
|
20230911,114000,168001100,34550,34550,34550,34550,6
|
|
20230911,113900,167793800,34500,34450,34550,34450,10
|
|
20230911,113800,167449050,34450,34500,34500,34450,10
|
|
20230911,113700,167104100,34450,34450,34450,34450,0
|
|
20230911,113600,167104100,34450,34450,34450,34450,0
|
|
20230911,113500,167104100,34450,34500,34500,34450,6
|
|
20230911,113400,166897150,34500,34450,34500,34450,10
|
|
20230911,113300,166552500,34550,34500,34550,34500,7
|
|
20230911,113200,166310750,34500,34500,34500,34500,1
|
|
20230911,113100,166276250,34600,34550,34600,34550,9
|
|
20230911,113000,165965250,34550,34450,34550,34450,2
|
|
20230911,112900,165896250,34450,34500,34500,34450,4
|
|
20230911,112800,165758300,34550,34500,34550,34500,7
|
|
20230911,112700,165516550,34550,34500,34550,34500,5
|
|
20230911,112600,165343850,34550,34500,34550,34500,4
|
|
20230911,112500,165205800,34500,34500,34500,34500,1
|
|
20230911,112400,165171300,34450,34450,34500,34450,12
|
|
20230911,112300,164757550,34450,34500,34500,34450,3
|
|
20230911,112200,164654150,34500,34500,34500,34500,5
|
|
20230911,112100,164481650,34450,34500,34500,34450,4
|
|
20230911,112000,164343700,34500,34450,34500,34450,561
|
|
20230911,111900,144989450,34500,34500,34500,34500,1
|
|
20230911,111800,144954950,34450,34500,34500,34450,4
|
|
20230911,111700,144817000,34400,34450,34500,34400,9
|
|
20230911,111600,144506900,34450,34450,34450,34450,0
|
|
20230911,111500,144506900,34450,34450,34450,34400,11
|
|
20230911,111400,144128200,34450,34450,34450,34450,5
|
|
20230911,111300,143955950,34400,34400,34400,34400,1
|
|
20230911,111200,143921550,34350,34350,34350,34300,6
|
|
20230911,111100,143715500,34350,34350,34350,34350,1
|
|
20230911,111000,143681150,34350,34450,34450,34300,17
|
|
20230911,110900,143096900,34350,34400,34400,34350,3
|
|
20230911,110800,142993750,34400,34350,34400,34350,4
|
|
20230911,110700,142856200,34350,34400,34400,34350,7
|
|
20230911,110600,142615550,34450,34400,34450,34400,8
|
|
20230911,110500,142340300,34350,34350,34350,34350,7
|
|
20230911,110400,142099850,34400,34500,34500,34400,78
|
|
20230911,110300,139416500,34550,34500,34550,34500,6
|
|
20230911,110200,139209300,34500,34500,34500,34500,3
|
|
20230911,110100,139105800,34450,34500,34600,34450,15
|
|
20230911,110000,138588050,34550,34550,34550,34550,4
|
|
20230911,105900,138449850,34550,34500,34550,34500,18
|
|
20230911,105800,137828300,34500,34400,34500,34400,23
|
|
20230911,105700,137034900,34450,34450,34550,34450,21
|
|
20230911,105600,136309550,34450,34450,34450,34400,19
|
|
20230911,105500,135655350,34450,34450,34550,34450,7
|
|
20230911,105400,135414100,34500,34500,34500,34500,5
|
|
20230911,105300,135241600,34500,34500,34500,34500,4
|
|
20230911,105200,135103600,34500,34550,34550,34500,6
|
|
20230911,105100,134896350,34450,34550,34550,34400,8
|
|
20230911,105000,134620750,34450,34450,34500,34400,11
|
|
20230911,104900,134241650,34450,34450,34550,34450,8
|
|
20230911,104800,133965800,34500,34500,34500,34500,0
|
|
20230911,104700,133965800,34500,34500,34500,34500,5
|
|
20230911,104600,133793300,34450,34550,34550,34450,16
|
|
20230911,104500,133241700,34500,34500,34600,34450,12
|
|
20230911,104400,132827650,34600,34600,34600,34600,1
|
|
20230911,104300,132793050,34500,34550,34550,34500,12
|
|
20230911,104200,132378800,34550,34450,34550,34400,5
|
|
20230911,104100,132206500,34600,34450,34600,34450,2
|
|
20230911,104000,132137450,34500,34500,34500,34500,5
|
|
20230911,103900,131964950,34450,34450,34600,34450,308
|
|
20230911,103800,121325700,34450,34450,34450,34400,7
|
|
20230911,103700,121084600,34400,34400,34400,34400,4
|
|
20230911,103600,120947000,34450,34450,34450,34450,5
|
|
20230911,103500,120774750,34450,34400,34450,34350,5
|
|
20230911,103400,120602650,34350,34400,34400,34350,6
|
|
20230911,103300,120396350,34350,34350,34350,34350,0
|
|
20230911,103200,120396350,34350,34350,34400,34350,10
|
|
20230911,103100,120052750,34350,34350,34350,34350,7
|
|
20230911,103000,119812300,34350,34350,34350,34350,0
|
|
20230911,102900,119812300,34350,34300,34350,34300,5
|
|
20230911,102800,119640600,34300,34350,34350,34250,206
|
|
20230911,102700,112582400,34350,34400,34400,34350,10
|
|
20230911,102600,112238600,34350,34350,34350,34350,1
|
|
20230911,102500,112204250,34400,34400,34400,34400,31
|
|
20230911,102400,111137850,34350,34400,34400,34350,2
|
|
20230911,102300,111069100,34350,34350,34400,34350,11
|
|
20230911,102200,110691200,34400,34400,34400,34400,40
|
|
20230911,102100,109315200,34400,34350,34400,34350,5
|
|
20230911,102000,109143300,34350,34350,34350,34350,5
|
|
20230911,101900,108971550,34350,34350,34350,34350,26
|
|
20230911,101800,108078450,34350,34300,34350,34300,14
|
|
20230911,101700,107597850,34300,34300,34300,34300,1
|
|
20230911,101600,107563550,34300,34300,34300,34300,5
|
|
20230911,101500,107392050,34300,34300,34300,34250,58
|
|
20230911,101400,105402900,34250,34300,34300,34250,92
|
|
20230911,101300,102247450,34350,34350,34350,34350,11
|
|
20230911,101200,101869600,34350,34350,34350,34300,22
|
|
20230911,101100,101114000,34400,34350,34400,34350,43
|
|
20230911,101000,99636600,34400,34450,34450,34400,27
|
|
20230911,100900,98707750,34400,34400,34400,34400,4
|
|
20230911,100800,98570150,34350,34400,34400,34350,4
|
|
20230911,100700,98432650,34400,34400,34400,34350,32
|
|
20230911,100600,97331950,34450,34400,34450,34400,5
|
|
20230911,100500,97159750,34450,34450,34450,34450,0
|
|
20230911,100400,97159750,34450,34350,34450,34350,9
|
|
20230911,100300,96850150,34400,34450,34450,34400,21
|
|
20230911,100200,96127650,34400,34400,34400,34400,39
|
|
20230911,100100,94786050,34350,34400,34400,34350,4
|
|
20230911,100000,94648550,34350,34400,34400,34350,7
|
|
20230911,095900,94407800,34350,34300,34350,34300,15
|
|
20230911,095800,93892800,34300,34300,34300,34300,0
|
|
20230911,095700,93892800,34300,34350,34350,34300,8
|
|
20230911,095600,93618050,34300,34350,34350,34300,28
|
|
20230911,095500,92656350,34350,34350,34350,34350,7
|
|
20230911,095400,92415900,34300,34350,34350,34300,8
|
|
20230911,095300,92141350,34350,34350,34350,34350,15
|
|
20230911,095200,91626100,34350,34300,34350,34300,21
|
|
20230911,095100,90904800,34300,34300,34300,34300,0
|
|
20230911,095000,90904800,34300,34300,34300,34300,8
|
|
20230911,094900,90630400,34250,34250,34300,34250,7
|
|
20230911,094800,90390600,34300,34350,34350,34300,135
|
|
20230911,094700,85759850,34400,34350,34400,34350,3
|
|
20230911,094600,85656750,34300,34350,34350,34300,5
|
|
20230911,094500,85485050,34300,34400,34400,34300,316
|
|
20230911,094400,74630500,34400,34400,34400,34400,23
|
|
20230911,094300,73839300,34450,34450,34450,34400,25
|
|
20230911,094200,72978150,34500,34500,34550,34500,34
|
|
20230911,094100,71803600,34500,34500,34550,34500,18
|
|
20230911,094000,71182400,34500,34550,34550,34500,15
|
|
20230911,093900,70664550,34600,34550,34600,34550,6
|
|
20230911,093800,70457150,34600,34600,34600,34600,1
|
|
20230911,093700,70422550,34550,34550,34550,34550,4
|
|
20230911,093600,70284350,34550,34600,34600,34550,57
|
|
20230911,093500,68314650,34600,34650,34650,34600,50
|
|
20230911,093400,66584500,34650,34750,34750,34600,112
|
|
20230911,093300,62693500,34750,34750,34750,34700,11
|
|
20230911,093200,62311400,34800,34750,34800,34750,41
|
|
20230911,093100,60884650,34750,34750,34750,34750,1
|
|
20230911,093000,60849900,34600,34750,34750,34600,15
|
|
20230911,092900,60329450,34650,34650,34650,34650,2
|
|
20230911,092800,60260150,34700,34750,34750,34700,3
|
|
20230911,092700,60155950,34700,34650,34700,34650,5
|
|
20230911,092600,59982500,34600,34500,34600,34500,8
|
|
20230911,092500,59706200,34600,34500,34600,34500,16
|
|
20230911,092400,59153700,34450,34450,34450,34450,0
|
|
20230911,092300,59153700,34450,34400,34450,34400,31
|
|
20230911,092200,58087250,34400,34400,34400,34400,5
|
|
20230911,092100,57915250,34400,34300,34400,34300,5
|
|
20230911,092000,57743650,34300,34300,34300,34300,90
|
|
20230911,091900,54656650,34350,34350,34350,34350,10
|
|
20230911,091800,54313150,34300,34250,34300,34250,81
|
|
20230911,091700,51534950,34250,34300,34300,34250,10
|
|
20230911,091600,51192400,34250,34300,34300,34250,34
|
|
20230911,091500,50027250,34350,34350,34350,34350,11
|
|
20230911,091400,49649400,34300,34300,34300,34300,0
|
|
20230911,091300,49649400,34300,34300,34300,34300,0
|
|
20230911,091200,49649400,34300,34250,34350,34250,111
|
|
20230911,091100,45841650,34250,34450,34450,33950,1077
|
|
20230911,091000,9016300,34450,34450,34450,34450,0
|
|
20230911,090900,9016300,34450,34450,34450,34450,8
|
|
20230911,090800,8740700,34500,34500,34500,34500,5
|
|
20230911,090700,8568200,34500,34450,34500,34450,26
|
|
20230911,090600,7671500,34500,34500,34500,34500,2
|
|
20230911,090500,7602500,34500,34500,34500,34500,0
|
|
20230911,090400,7602500,34500,34500,34500,34500,41
|
|
20230911,090300,6188000,34500,34500,34500,34500,1
|
|
20230911,090200,6153500,34400,34600,34600,34400,34
|
|
20230911,090100,4983700,34700,34700,34700,34700,35
|
|
20230911,090000,3769200,34900,34900,34900,34900,108
|