588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,184500,1559127500,367000,367000,367000,367000,202
|
|
20230911,184400,1559127500,367000,367000,367000,367000,0
|
|
20230911,184300,1559127500,367000,367000,367000,367000,0
|
|
20230911,184200,1559127500,367000,367000,367000,367000,0
|
|
20230911,184100,1559127500,367000,367000,367000,367000,0
|
|
20230911,184000,1559127500,367000,367000,367000,367000,0
|
|
20230911,183900,1559127500,367000,367000,367000,367000,0
|
|
20230911,183800,1559127500,367000,367000,367000,367000,0
|
|
20230911,183700,1559127500,367000,367000,367000,367000,0
|
|
20230911,183600,1559127500,367000,367000,367000,367000,0
|
|
20230911,183500,1559127500,367000,367000,367000,367000,0
|
|
20230911,183400,1559127500,367000,367000,367000,367000,0
|
|
20230911,183300,1559127500,367000,367000,367000,367000,0
|
|
20230911,183200,1559127500,367000,367000,367000,367000,0
|
|
20230911,183100,1559127500,367000,367000,367000,367000,0
|
|
20230911,183000,1559127500,367000,367000,367000,367000,0
|
|
20230911,182900,1559127500,367000,367000,367000,367000,0
|
|
20230911,182800,1559127500,367000,367000,367000,367000,0
|
|
20230911,182700,1559127500,367000,367000,367000,367000,0
|
|
20230911,182600,1559127500,367000,367000,367000,367000,0
|
|
20230911,182500,1559127500,367000,367000,367000,367000,0
|
|
20230911,182400,1559127500,367000,367000,367000,367000,0
|
|
20230911,182300,1559127500,367000,367000,367000,367000,0
|
|
20230911,182200,1559127500,367000,367000,367000,367000,0
|
|
20230911,182100,1559127500,367000,367000,367000,367000,0
|
|
20230911,182000,1559127500,367000,367000,367000,367000,0
|
|
20230911,181900,1559127500,367000,367000,367000,367000,0
|
|
20230911,181800,1559127500,367000,367000,367000,367000,0
|
|
20230911,181700,1559127500,367000,367000,367000,367000,0
|
|
20230911,181600,1559127500,367000,367000,367000,367000,0
|
|
20230911,181500,1559127500,367000,367000,367000,367000,202
|
|
20230911,181400,1559127500,367000,367000,367000,367000,0
|
|
20230911,181300,1559127500,367000,367000,367000,367000,0
|
|
20230911,181200,1559127500,367000,367000,367000,367000,0
|
|
20230911,181100,1559127500,367000,367000,367000,367000,0
|
|
20230911,181000,1559127500,367000,367000,367000,367000,0
|
|
20230911,180900,1559127500,367000,367000,367000,367000,0
|
|
20230911,180800,1559127500,367000,367000,367000,367000,0
|
|
20230911,180700,1559127500,367000,367000,367000,367000,0
|
|
20230911,180600,1559127500,367000,367000,367000,367000,0
|
|
20230911,180500,1559127500,367000,367000,367000,367000,0
|
|
20230911,180400,1559127500,367000,367000,367000,367000,0
|
|
20230911,180300,1559127500,367000,367000,367000,367000,0
|
|
20230911,180200,1559127500,367000,367000,367000,367000,0
|
|
20230911,180100,1559127500,367000,367000,367000,367000,0
|
|
20230911,180000,1559127500,367000,367000,367000,367000,0
|
|
20230911,175900,1559127500,367000,367000,367000,367000,0
|
|
20230911,175800,1559127500,367000,367000,367000,367000,0
|
|
20230911,175700,1559127500,367000,367000,367000,367000,0
|
|
20230911,175600,1559127500,367000,367000,367000,367000,0
|
|
20230911,175500,1559127500,367000,367000,367000,367000,0
|
|
20230911,175400,1559127500,367000,367000,367000,367000,0
|
|
20230911,175300,1559127500,367000,367000,367000,367000,0
|
|
20230911,175200,1559127500,367000,367000,367000,367000,0
|
|
20230911,175100,1559127500,367000,367000,367000,367000,0
|
|
20230911,175000,1559127500,367000,367000,367000,367000,0
|
|
20230911,174900,1559127500,367000,367000,367000,367000,0
|
|
20230911,174800,1559127500,367000,367000,367000,367000,0
|
|
20230911,174700,1559127500,367000,367000,367000,367000,0
|
|
20230911,174600,1559127500,367000,367000,367000,367000,0
|
|
20230911,174500,1559127500,367000,367000,367000,367000,202
|
|
20230911,174400,1559127500,367000,367000,367000,367000,0
|
|
20230911,174300,1559127500,367000,367000,367000,367000,0
|
|
20230911,174200,1559127500,367000,367000,367000,367000,0
|
|
20230911,174100,1559127500,367000,367000,367000,367000,0
|
|
20230911,174000,1559127500,367000,367000,367000,367000,0
|
|
20230911,173900,1559127500,367000,367000,367000,367000,0
|
|
20230911,173800,1559127500,367000,367000,367000,367000,0
|
|
20230911,173700,1559127500,367000,367000,367000,367000,0
|
|
20230911,173600,1559127500,367000,367000,367000,367000,0
|
|
20230911,173500,1559127500,367000,367000,367000,367000,0
|
|
20230911,173400,1559127500,367000,367000,367000,367000,0
|
|
20230911,173300,1559127500,367000,367000,367000,367000,0
|
|
20230911,173200,1559127500,367000,367000,367000,367000,0
|
|
20230911,173100,1559127500,367000,367000,367000,367000,0
|
|
20230911,173000,1559127500,367000,367000,367000,367000,0
|
|
20230911,172900,1559127500,367000,367000,367000,367000,0
|
|
20230911,172800,1559127500,367000,367000,367000,367000,0
|
|
20230911,172700,1559127500,367000,367000,367000,367000,0
|
|
20230911,172600,1559127500,367000,367000,367000,367000,0
|
|
20230911,172500,1559127500,367000,367000,367000,367000,0
|
|
20230911,172400,1559127500,367000,367000,367000,367000,0
|
|
20230911,172300,1559127500,367000,367000,367000,367000,0
|
|
20230911,172200,1559127500,367000,367000,367000,367000,0
|
|
20230911,172100,1559127500,367000,367000,367000,367000,0
|
|
20230911,172000,1559127500,367000,367000,367000,367000,0
|
|
20230911,171900,1559127500,367000,367000,367000,367000,0
|
|
20230911,171800,1559127500,367000,367000,367000,367000,0
|
|
20230911,171700,1559127500,367000,367000,367000,367000,0
|
|
20230911,171600,1559127500,367000,367000,367000,367000,0
|
|
20230911,171500,1559127500,367000,367000,367000,367000,202
|
|
20230911,171400,1559127500,367000,367000,367000,367000,0
|
|
20230911,171300,1559127500,367000,367000,367000,367000,0
|
|
20230911,171200,1559127500,367000,367000,367000,367000,0
|
|
20230911,171100,1559127500,367000,367000,367000,367000,0
|
|
20230911,171000,1559127500,367000,367000,367000,367000,0
|
|
20230911,170900,1559127500,367000,367000,367000,367000,0
|
|
20230911,170800,1559127500,367000,367000,367000,367000,0
|
|
20230911,170700,1559127500,367000,367000,367000,367000,0
|
|
20230911,170600,1559127500,367000,367000,367000,367000,0
|
|
20230911,170500,1559127500,367000,367000,367000,367000,0
|
|
20230911,170400,1559127500,367000,367000,367000,367000,0
|
|
20230911,170300,1559127500,367000,367000,367000,367000,0
|
|
20230911,170200,1559127500,367000,367000,367000,367000,0
|
|
20230911,170100,1559127500,367000,367000,367000,367000,0
|
|
20230911,170000,1559127500,367000,367000,367000,367000,0
|
|
20230911,165900,1559127500,367000,367000,367000,367000,0
|
|
20230911,165800,1559127500,367000,367000,367000,367000,0
|
|
20230911,165700,1559127500,367000,367000,367000,367000,0
|
|
20230911,165600,1559127500,367000,367000,367000,367000,0
|
|
20230911,165500,1559127500,367000,367000,367000,367000,0
|
|
20230911,165400,1559127500,367000,367000,367000,367000,0
|
|
20230911,165300,1559127500,367000,367000,367000,367000,0
|
|
20230911,165200,1559127500,367000,367000,367000,367000,0
|
|
20230911,165100,1559127500,367000,367000,367000,367000,0
|
|
20230911,165000,1559127500,367000,367000,367000,367000,0
|
|
20230911,164900,1559127500,367000,367000,367000,367000,0
|
|
20230911,164800,1559127500,367000,367000,367000,367000,0
|
|
20230911,164700,1559127500,367000,367000,367000,367000,0
|
|
20230911,164600,1559127500,367000,367000,367000,367000,0
|
|
20230911,164500,1559127500,367000,367000,367000,367000,202
|
|
20230911,164400,1559127500,367000,367000,367000,367000,0
|
|
20230911,164300,1559127500,367000,367000,367000,367000,0
|
|
20230911,164200,1559127500,367000,367000,367000,367000,0
|
|
20230911,164100,1559127500,367000,367000,367000,367000,0
|
|
20230911,164000,1559127500,367000,367000,367000,367000,0
|
|
20230911,163900,1559127500,367000,367000,367000,367000,0
|
|
20230911,163800,1559127500,367000,367000,367000,367000,0
|
|
20230911,163700,1559127500,367000,367000,367000,367000,0
|
|
20230911,163600,1559127500,367000,367000,367000,367000,0
|
|
20230911,163500,1559127500,367000,367000,367000,367000,0
|
|
20230911,163400,1559127500,367000,367000,367000,367000,0
|
|
20230911,163300,1559127500,367000,367000,367000,367000,0
|
|
20230911,163200,1559127500,367000,367000,367000,367000,0
|
|
20230911,163100,1559127500,367000,367000,367000,367000,0
|
|
20230911,163000,1559127500,367000,367000,367000,367000,0
|
|
20230911,162900,1559127500,367000,367000,367000,367000,0
|
|
20230911,162800,1559127500,367000,367000,367000,367000,0
|
|
20230911,162700,1559127500,367000,367000,367000,367000,0
|
|
20230911,162600,1559127500,367000,367000,367000,367000,0
|
|
20230911,162500,1559127500,367000,367000,367000,367000,0
|
|
20230911,162400,1559127500,367000,367000,367000,367000,0
|
|
20230911,162300,1559127500,367000,367000,367000,367000,0
|
|
20230911,162200,1559127500,367000,367000,367000,367000,0
|
|
20230911,162100,1559127500,367000,367000,367000,367000,0
|
|
20230911,162000,1559127500,367000,367000,367000,367000,0
|
|
20230911,161900,1559127500,367000,367000,367000,367000,0
|
|
20230911,161800,1559127500,367000,367000,367000,367000,0
|
|
20230911,161700,1559127500,367000,367000,367000,367000,0
|
|
20230911,161600,1559127500,367000,367000,367000,367000,0
|
|
20230911,161500,1559127500,367000,367000,367000,367000,202
|
|
20230911,161400,1559127500,367000,367000,367000,367000,0
|
|
20230911,161300,1559127500,367000,367000,367000,367000,0
|
|
20230911,161200,1559127500,367000,367000,367000,367000,0
|
|
20230911,161100,1559127500,367000,367000,367000,367000,0
|
|
20230911,161000,1559127500,367000,367000,367000,367000,0
|
|
20230911,160900,1559127500,367000,367000,367000,367000,0
|
|
20230911,160800,1559127500,367000,367000,367000,367000,0
|
|
20230911,160700,1559127500,367000,367000,367000,367000,0
|
|
20230911,160600,1559127500,367000,367000,367000,367000,0
|
|
20230911,160500,1559127500,367000,367000,367000,367000,0
|
|
20230911,160400,1559127500,367000,367000,367000,367000,0
|
|
20230911,160300,1559127500,367000,367000,367000,367000,0
|
|
20230911,160200,1559127500,367000,367000,367000,367000,0
|
|
20230911,160100,1559127500,367000,367000,367000,367000,0
|
|
20230911,160000,1559127500,367000,367000,367000,367000,0
|
|
20230911,155900,1559127500,367000,367000,367000,367000,0
|
|
20230911,155800,1559127500,367000,367000,367000,367000,0
|
|
20230911,155700,1559127500,367000,367000,367000,367000,0
|
|
20230911,155600,1559127500,367000,367000,367000,367000,0
|
|
20230911,155500,1559127500,367000,367000,367000,367000,0
|
|
20230911,155400,1559127500,367000,367000,367000,367000,0
|
|
20230911,155300,1559127500,367000,367000,367000,367000,0
|
|
20230911,155200,1559127500,367000,367000,367000,367000,0
|
|
20230911,155100,1559127500,367000,367000,367000,367000,0
|
|
20230911,155000,1559127500,367000,367000,367000,367000,0
|
|
20230911,154900,1559127500,367000,367000,367000,367000,0
|
|
20230911,154800,1559127500,367000,367000,367000,367000,0
|
|
20230911,154700,1559127500,367000,367000,367000,367000,0
|
|
20230911,154600,1559127500,367000,367000,367000,367000,0
|
|
20230911,154500,1559127500,367000,367000,367000,367000,202
|
|
20230911,154400,1559127500,367000,367000,367000,367000,0
|
|
20230911,154300,1559127500,367000,367000,367000,367000,0
|
|
20230911,154200,1559127500,367000,367000,367000,367000,0
|
|
20230911,154100,1559127500,367000,367000,367000,367000,0
|
|
20230911,154000,1559127500,367000,367000,367000,367000,0
|
|
20230911,153900,1559127500,367000,367000,367000,367000,0
|
|
20230911,153800,1559127500,367000,367000,367000,367000,0
|
|
20230911,153700,1559127500,367000,367000,367000,367000,0
|
|
20230911,153600,1559127500,367000,367000,367000,367000,0
|
|
20230911,153500,1559127500,367000,367000,367000,367000,0
|
|
20230911,153400,1559127500,367000,367000,367000,367000,0
|
|
20230911,153300,1559127500,367000,367000,367000,367000,0
|
|
20230911,153200,1559127500,367000,367000,367000,367000,0
|
|
20230911,153100,1559127500,367000,367000,367000,367000,0
|
|
20230911,153000,1559127500,367000,367000,367000,367000,202
|
|
20230911,152900,1484993500,367500,367500,367500,367500,0
|
|
20230911,152800,1484993500,367500,367500,367500,367500,0
|
|
20230911,152700,1484993500,367500,367500,367500,367500,0
|
|
20230911,152600,1484993500,367500,367500,367500,367500,0
|
|
20230911,152500,1484993500,367500,367500,367500,367500,0
|
|
20230911,152400,1484993500,367500,367500,367500,367500,0
|
|
20230911,152300,1484993500,367500,367500,367500,367500,0
|
|
20230911,152200,1484993500,367500,367500,367500,367500,0
|
|
20230911,152100,1484993500,367500,367500,367500,367500,0
|
|
20230911,152000,1484993500,367500,367500,367500,367500,0
|
|
20230911,151900,1484993500,367500,368000,368000,367500,36
|
|
20230911,151800,1471749500,368000,368000,368000,367500,22
|
|
20230911,151700,1463654000,368000,368000,368000,367500,16
|
|
20230911,151600,1457767000,368000,368000,368000,367500,19
|
|
20230911,151500,1450777500,368000,367500,368000,367500,19
|
|
20230911,151400,1443786000,368000,368000,368000,368000,14
|
|
20230911,151300,1438634000,368000,368000,368000,368000,28
|
|
20230911,151200,1428330000,368000,367500,368000,367500,17
|
|
20230911,151100,1422080000,368000,367500,368000,367500,23
|
|
20230911,151000,1413625500,367500,367000,367500,367000,28
|
|
20230911,150900,1403336500,367500,367500,367500,367500,16
|
|
20230911,150800,1397456500,367500,367500,367500,367500,17
|
|
20230911,150700,1391209000,367500,367500,367500,367500,0
|
|
20230911,150600,1391209000,367500,367500,367500,367500,15
|
|
20230911,150500,1385696500,367500,367500,367500,367500,28
|
|
20230911,150400,1375406500,367500,368000,368000,367000,12
|
|
20230911,150300,1370994500,368000,368000,368000,368000,19
|
|
20230911,150200,1364002500,368000,367500,368000,367500,13
|
|
20230911,150100,1359219500,367500,367000,368000,367000,15
|
|
20230911,150000,1353707000,367000,368000,368000,367000,13
|
|
20230911,145900,1348927000,368000,368000,368000,368000,12
|
|
20230911,145800,1344511000,368000,367500,368000,367500,9
|
|
20230911,145700,1341200000,367500,368000,368000,367000,13
|
|
20230911,145600,1336422500,368000,368000,368000,368000,13
|
|
20230911,145500,1331638500,368000,367500,368000,367500,12
|
|
20230911,145400,1327224500,367500,367500,367500,367500,6
|
|
20230911,145300,1325019500,367500,367500,367500,367500,10
|
|
20230911,145200,1321344500,367500,367500,367500,367500,17
|
|
20230911,145100,1315097000,367500,367500,367500,367500,5
|
|
20230911,145000,1313259500,367500,367500,367500,367500,25
|
|
20230911,144900,1304072000,368000,368000,368000,368000,12
|
|
20230911,144800,1299656000,368000,368000,368000,368000,11
|
|
20230911,144700,1295608000,367500,367500,367500,367500,60
|
|
20230911,144600,1273558000,367500,368000,368000,367500,15
|
|
20230911,144500,1268038500,368000,368000,368000,368000,2
|
|
20230911,144400,1267302500,368000,368000,368000,368000,22
|
|
20230911,144300,1259206500,368000,368000,368000,368000,12
|
|
20230911,144200,1254790500,368000,367500,368000,367500,28
|
|
20230911,144100,1244489500,368000,368000,368000,368000,10
|
|
20230911,144000,1240809500,368000,368000,368000,367500,26
|
|
20230911,143900,1231248000,368000,367500,368000,367500,15
|
|
20230911,143800,1225732000,368000,368000,368000,367500,13
|
|
20230911,143700,1220950500,368000,368000,368000,367500,12
|
|
20230911,143600,1216535000,367500,367500,367500,367500,1
|
|
20230911,143500,1216167500,367500,367500,367500,367500,11
|
|
20230911,143400,1212125000,368000,368000,368000,367500,16
|
|
20230911,143300,1206239500,368000,368000,368000,368000,2
|
|
20230911,143200,1205503500,368000,367500,368000,367500,10
|
|
20230911,143100,1201826500,367500,367500,368000,367500,12
|
|
20230911,143000,1197415500,367500,367500,367500,367500,33
|
|
20230911,142900,1185288000,367500,367500,367500,367500,10
|
|
20230911,142800,1181613000,367500,367500,367500,367500,2
|
|
20230911,142700,1180878000,367500,367000,367500,367000,7
|
|
20230911,142600,1178306000,367500,367000,367500,367000,10
|
|
20230911,142500,1174631500,367500,367500,367500,367500,43
|
|
20230911,142400,1158829000,367500,367500,367500,367500,6
|
|
20230911,142300,1156624000,367000,367500,367500,367000,46
|
|
20230911,142200,1139740000,367500,367000,367500,367000,8
|
|
20230911,142100,1136800500,367000,367000,367500,367000,53
|
|
20230911,142000,1117342500,367000,367000,367000,367000,4
|
|
20230911,141900,1115874500,367000,367000,367000,367000,9
|
|
20230911,141800,1112571500,367000,367000,367000,367000,2
|
|
20230911,141700,1111837500,367000,367000,367000,367000,4
|
|
20230911,141600,1110369500,367000,367000,367000,367000,2
|
|
20230911,141500,1109635500,366500,367000,367000,366500,31
|
|
20230911,141400,1098270000,367000,367000,367000,367000,0
|
|
20230911,141300,1098270000,367000,367000,367000,367000,7
|
|
20230911,141200,1095701000,367000,367000,367000,367000,7
|
|
20230911,141100,1093132000,367000,367000,367000,367000,3
|
|
20230911,141000,1092031000,367000,367000,367000,367000,10
|
|
20230911,140900,1088361000,367000,367000,367000,367000,10
|
|
20230911,140800,1084691000,367000,367000,367000,367000,2
|
|
20230911,140700,1083957000,367000,367000,367000,367000,2
|
|
20230911,140600,1083223000,366500,367000,367000,366500,19
|
|
20230911,140500,1076258500,367000,366500,367000,366500,6
|
|
20230911,140400,1074057000,366500,366500,367000,366500,12
|
|
20230911,140300,1069655000,366500,367000,367000,366500,7
|
|
20230911,140200,1067088500,367000,367000,367000,367000,0
|
|
20230911,140100,1067088500,367000,367000,367000,367000,3
|
|
20230911,140000,1065987500,367000,367000,367000,367000,2
|
|
20230911,135900,1065253500,366500,366500,366500,366500,10
|
|
20230911,135800,1061588500,367000,367000,367000,366500,8
|
|
20230911,135700,1058654500,366500,367000,367000,366500,3
|
|
20230911,135600,1057554000,366500,366500,366500,366500,0
|
|
20230911,135500,1057554000,366500,366000,366500,366000,6
|
|
20230911,135400,1055355500,366500,366500,366500,366500,75
|
|
20230911,135300,1027868000,366500,367000,367000,366500,74
|
|
20230911,135200,1000745000,367000,366500,367000,366500,3
|
|
20230911,135100,999644500,367000,367000,367000,367000,12
|
|
20230911,135000,995240500,367000,367000,367000,367000,1
|
|
20230911,134900,994873500,367000,367000,367000,367000,2
|
|
20230911,134800,994139500,367000,367000,367000,367000,12
|
|
20230911,134700,989735500,367000,367000,367000,367000,10
|
|
20230911,134600,986065500,366500,367000,367000,366500,4
|
|
20230911,134500,984598000,367000,367000,367000,366500,9
|
|
20230911,134400,981295500,367000,367000,367000,367000,1
|
|
20230911,134300,980928500,367000,367000,367000,367000,11
|
|
20230911,134200,976891500,367000,367000,367000,367000,5
|
|
20230911,134100,975056500,367000,367000,367000,367000,6
|
|
20230911,134000,972854500,367000,367000,367000,367000,6
|
|
20230911,133900,970652500,367000,367000,367000,367000,7
|
|
20230911,133800,968083500,367000,367000,367000,367000,0
|
|
20230911,133700,968083500,367000,367000,367000,367000,8
|
|
20230911,133600,965147500,367000,367000,367000,367000,2
|
|
20230911,133500,964413500,367000,367000,367000,367000,0
|
|
20230911,133400,964413500,367000,367000,367000,367000,2
|
|
20230911,133300,963679500,367000,367000,367000,367000,9
|
|
20230911,133200,960376500,367000,367000,367000,367000,17
|
|
20230911,133100,954137500,367000,366500,367000,366500,111
|
|
20230911,133000,913404000,367000,366500,367000,366500,13
|
|
20230911,132900,908634500,366500,366500,366500,366500,8
|
|
20230911,132800,905702500,366500,366500,366500,366500,12
|
|
20230911,132700,901304500,366500,366500,366500,366500,5
|
|
20230911,132600,899472000,366500,366500,366500,366500,0
|
|
20230911,132500,899472000,366500,367000,367000,366500,32
|
|
20230911,132400,887743000,367000,367000,367000,367000,2
|
|
20230911,132300,887009000,366500,366500,366500,366500,1
|
|
20230911,132200,886642500,367000,367000,367000,367000,7
|
|
20230911,132100,884073500,366500,366500,366500,366500,3
|
|
20230911,132000,882974000,366500,366500,366500,366500,20
|
|
20230911,131900,875644000,367000,366500,367000,366500,6
|
|
20230911,131800,873444000,366500,367000,367000,366500,52
|
|
20230911,131700,854384500,367000,367000,367000,367000,7
|
|
20230911,131600,851815500,367000,367000,367000,367000,2
|
|
20230911,131500,851081500,367000,366500,367000,366500,19
|
|
20230911,131400,844115000,366500,366500,366500,366500,3
|
|
20230911,131300,843015500,367000,366500,367000,366000,18
|
|
20230911,131200,836417500,366500,366500,366500,366000,12
|
|
20230911,131100,832020000,366500,366500,366500,366500,1
|
|
20230911,131000,831653500,366500,366000,366500,366000,33
|
|
20230911,130900,819572500,366000,365000,366000,365000,280
|
|
20230911,130800,717311000,365000,365000,365000,365000,10
|
|
20230911,130700,713661000,365000,365000,365000,365000,6
|
|
20230911,130600,711471000,365000,365000,365000,365000,2
|
|
20230911,130500,710741000,365000,365000,365000,365000,5
|
|
20230911,130400,708916000,365000,365000,365000,365000,3
|
|
20230911,130300,707821000,365000,365000,365000,364500,13
|
|
20230911,130200,703077000,364500,364500,364500,364500,4
|
|
20230911,130100,701619000,365000,364500,365000,364500,75
|
|
20230911,130000,674280500,364500,364500,364500,364500,6
|
|
20230911,125900,672093500,364500,364500,364500,364500,4
|
|
20230911,125800,670635500,364500,364000,364500,364000,12
|
|
20230911,125700,666264000,364000,364500,364500,364000,10
|
|
20230911,125600,662620500,364500,364500,364500,364500,0
|
|
20230911,125500,662620500,364500,364500,364500,364500,8
|
|
20230911,125400,659704500,364500,364500,364500,364500,8
|
|
20230911,125300,656788500,364500,364500,364500,364500,0
|
|
20230911,125200,656788500,364500,364500,364500,364500,2
|
|
20230911,125100,656059500,364500,364500,364500,364500,2
|
|
20230911,125000,655330500,364500,364500,364500,364500,4
|
|
20230911,124900,653872500,364500,364500,364500,363500,9
|
|
20230911,124800,650596000,364000,364500,364500,364000,32
|
|
20230911,124700,638945000,364000,364000,364000,364000,1
|
|
20230911,124600,638581000,364500,364500,364500,364500,2
|
|
20230911,124500,637852000,364000,364000,364500,364000,18
|
|
20230911,124400,631297000,364500,364500,364500,364500,0
|
|
20230911,124300,631297000,364500,364500,364500,364500,6
|
|
20230911,124200,629110000,364500,364500,364500,364500,4
|
|
20230911,124100,627652000,364500,364500,364500,364500,0
|
|
20230911,124000,627652000,364500,364500,364500,364500,12
|
|
20230911,123900,623278000,364500,364500,364500,364500,7
|
|
20230911,123800,620726500,364000,364000,364000,364000,3
|
|
20230911,123700,619634500,364500,364500,364500,364500,4
|
|
20230911,123600,618176500,364500,364500,364500,364500,3
|
|
20230911,123500,617083000,364500,364500,364500,364500,0
|
|
20230911,123400,617083000,364500,364500,364500,364500,2
|
|
20230911,123300,616354000,364000,364000,364000,364000,2
|
|
20230911,123200,615626000,364000,364000,364000,364000,6
|
|
20230911,123100,613442000,364000,364000,364000,364000,2
|
|
20230911,123000,612714000,364000,364000,364000,364000,2
|
|
20230911,122900,611986000,364000,364500,364500,364000,50
|
|
20230911,122800,593784500,364500,364500,364500,364500,2
|
|
20230911,122700,593055500,364500,364500,364500,364500,2
|
|
20230911,122600,592326500,364500,364500,364500,364000,23
|
|
20230911,122500,583952000,364500,364500,364500,364500,3
|
|
20230911,122400,582858500,364500,364500,364500,364500,6
|
|
20230911,122300,580671500,364000,364500,364500,364000,4
|
|
20230911,122200,579214500,364500,364500,364500,364500,3
|
|
20230911,122100,578121000,364500,364500,364500,364500,3
|
|
20230911,122000,577027500,364000,364500,364500,364000,3
|
|
20230911,121900,575934500,364500,364500,364500,364500,4
|
|
20230911,121800,574476500,364000,364500,364500,364000,7
|
|
20230911,121700,571925500,364500,364500,364500,364500,4
|
|
20230911,121600,570467500,364500,364500,364500,364500,6
|
|
20230911,121500,568280500,364500,364500,364500,364500,6
|
|
20230911,121400,566093500,364500,364500,364500,364500,2
|
|
20230911,121300,565364500,364000,364000,364000,364000,4
|
|
20230911,121200,563908500,365000,365000,365000,365000,3
|
|
20230911,121100,562813500,365000,365000,365000,365000,6
|
|
20230911,121000,560623500,364500,365000,365000,364500,3
|
|
20230911,120900,559529500,365000,365000,365000,365000,2
|
|
20230911,120800,558799500,364500,364500,364500,364500,92
|
|
20230911,120700,525265500,364500,364500,364500,364500,0
|
|
20230911,120600,525265500,364500,364500,364500,364500,7
|
|
20230911,120500,522714000,364500,364500,364500,364500,7
|
|
20230911,120400,520162500,364500,364500,364500,364500,0
|
|
20230911,120300,520162500,364500,364500,364500,364500,7
|
|
20230911,120200,517611000,364500,364500,364500,364500,2
|
|
20230911,120100,516882000,364500,364500,364500,364500,0
|
|
20230911,120000,516882000,364500,364000,364500,364000,8
|
|
20230911,115900,513966500,364500,364500,364500,364500,3
|
|
20230911,115800,512873000,364500,364500,364500,364500,4
|
|
20230911,115700,511415000,364500,364500,364500,364500,3
|
|
20230911,115600,510321500,364500,364500,364500,364500,4
|
|
20230911,115500,508863500,364500,364000,364500,364000,4
|
|
20230911,115400,507406000,364500,364500,364500,364500,7
|
|
20230911,115300,504854500,364500,364500,364500,364500,3
|
|
20230911,115200,503761000,364500,364500,364500,364500,0
|
|
20230911,115100,503761000,364500,364000,364500,364000,5
|
|
20230911,115000,501939000,364000,364500,364500,364000,6
|
|
20230911,114900,499754000,364000,364000,364000,364000,0
|
|
20230911,114800,499754000,364000,364500,364500,364000,6
|
|
20230911,114700,497568000,364500,364000,364500,364000,18
|
|
20230911,114600,491008500,364000,364500,364500,364000,18
|
|
20230911,114500,484456000,364500,364500,364500,364500,2
|
|
20230911,114400,483727000,364500,364500,364500,364500,6
|
|
20230911,114300,481540000,364500,364500,364500,364500,0
|
|
20230911,114200,481540000,364500,364500,364500,364500,7
|
|
20230911,114100,478988500,364500,364500,364500,364500,5
|
|
20230911,114000,477166000,364500,364500,364500,364500,4
|
|
20230911,113900,475708000,364500,364500,364500,364500,3
|
|
20230911,113800,474614500,364500,364500,364500,364500,3
|
|
20230911,113700,473521000,364000,364000,364500,364000,12
|
|
20230911,113600,469150000,364500,364000,364500,364000,5
|
|
20230911,113500,467329000,364000,364500,364500,364000,7
|
|
20230911,113400,464779000,364500,364500,364500,364500,4
|
|
20230911,113300,463321000,364500,363500,364500,363500,9
|
|
20230911,113200,460041500,364500,364500,364500,364500,74
|
|
20230911,113100,433068500,364000,364000,364000,364000,26
|
|
20230911,113000,423604500,364000,364000,364000,364000,4
|
|
20230911,112900,422148500,364000,364000,364000,364000,2
|
|
20230911,112800,421420500,364000,364000,364000,364000,0
|
|
20230911,112700,421420500,364000,364000,364000,364000,6
|
|
20230911,112600,419236500,363500,364000,364000,363500,3
|
|
20230911,112500,418145000,364000,364000,364000,364000,0
|
|
20230911,112400,418145000,364000,364000,364000,364000,3
|
|
20230911,112300,417053000,363500,364000,364000,363500,31
|
|
20230911,112200,405770500,364000,364000,364000,364000,0
|
|
20230911,112100,405770500,364000,364000,364000,364000,2
|
|
20230911,112000,405042500,364000,364000,364000,364000,3
|
|
20230911,111900,403950500,364000,364000,364000,364000,0
|
|
20230911,111800,403950500,364000,363500,364000,363500,7
|
|
20230911,111700,401405000,363500,364000,364000,363500,5
|
|
20230911,111600,399586500,364000,364000,364000,364000,1
|
|
20230911,111500,399222500,364000,364000,364000,364000,2
|
|
20230911,111400,398494500,364000,364000,364000,363500,12
|
|
20230911,111300,394128500,364000,364000,364000,364000,1
|
|
20230911,111200,393764500,364000,364000,364000,364000,2
|
|
20230911,111100,393036500,364000,364000,364000,364000,8
|
|
20230911,111000,390124500,364000,364000,364000,364000,0
|
|
20230911,110900,390124500,364000,364000,364000,364000,2
|
|
20230911,110800,389396500,364000,364000,364000,364000,2
|
|
20230911,110700,388668500,364000,364000,364000,364000,3
|
|
20230911,110600,387576500,364000,364000,364000,364000,5
|
|
20230911,110500,385756500,364000,364000,364000,364000,4
|
|
20230911,110400,384300500,364000,364000,364000,364000,5
|
|
20230911,110300,382480500,364000,364000,364000,364000,2
|
|
20230911,110200,381752500,363500,364000,364000,363500,6
|
|
20230911,110100,379570500,364000,363500,364000,363500,2
|
|
20230911,110000,378843000,364000,363500,364000,363500,6
|
|
20230911,105900,376660500,364000,364000,364000,364000,2
|
|
20230911,105800,375932500,364000,364000,364000,364000,0
|
|
20230911,105700,375932500,364000,364000,364000,364000,8
|
|
20230911,105600,373020500,364000,364000,364000,364000,3
|
|
20230911,105500,371928500,364000,363500,364000,363500,4
|
|
20230911,105400,370473000,363500,364000,364000,363500,3
|
|
20230911,105300,369381500,363500,364000,364000,363500,3
|
|
20230911,105200,368290000,364000,364000,364000,364000,0
|
|
20230911,105100,368290000,364000,364000,364000,364000,2
|
|
20230911,105000,367562000,364000,364000,364000,364000,6
|
|
20230911,104900,365378000,364000,364000,364000,364000,0
|
|
20230911,104800,365378000,364000,363500,364000,363500,4
|
|
20230911,104700,363923000,364000,364000,364000,364000,5
|
|
20230911,104600,362103000,363500,363500,363500,363500,30
|
|
20230911,104500,351198000,364000,363500,364000,363500,3
|
|
20230911,104400,350106500,364000,364000,364000,364000,2
|
|
20230911,104300,349378500,364000,364000,364000,364000,0
|
|
20230911,104200,349378500,364000,363000,364000,363000,5
|
|
20230911,104100,347560500,364000,364000,364000,364000,2
|
|
20230911,104000,346832500,364000,364000,364000,364000,7
|
|
20230911,103900,344284500,364000,364000,364000,364000,3
|
|
20230911,103800,343192500,364000,364000,364000,364000,2
|
|
20230911,103700,342464500,364000,364000,364000,364000,0
|
|
20230911,103600,342464500,364000,363500,364000,363500,4
|
|
20230911,103500,341009500,363500,363500,364000,363500,13
|
|
20230911,103400,336283000,363500,363500,363500,363500,5
|
|
20230911,103300,334465500,364000,364000,364000,364000,7
|
|
20230911,103200,331917500,364000,363500,364000,363500,4
|
|
20230911,103100,330462500,363500,363500,363500,363500,0
|
|
20230911,103000,330462500,363500,364000,364000,363500,3
|
|
20230911,102900,329371000,363500,363500,364000,363500,18
|
|
20230911,102800,322827000,363500,364000,364000,363500,5
|
|
20230911,102700,321007500,364000,364000,364000,364000,3
|
|
20230911,102600,319915500,363500,364000,364000,363500,7
|
|
20230911,102500,317369000,363500,364000,364000,363500,17
|
|
20230911,102400,311182000,364000,364000,364000,364000,7
|
|
20230911,102300,308634000,364000,364000,364000,364000,2
|
|
20230911,102200,307906000,364000,364000,364000,364000,1
|
|
20230911,102100,307542000,364000,364000,364000,364000,9
|
|
20230911,102000,304266000,364000,364000,364000,364000,8
|
|
20230911,101900,301354000,364000,364000,364000,364000,0
|
|
20230911,101800,301354000,364000,364000,364000,364000,7
|
|
20230911,101700,298806000,364000,364000,364000,364000,5
|
|
20230911,101600,296986000,364000,364000,364000,364000,10
|
|
20230911,101500,293346000,364000,364000,364000,364000,6
|
|
20230911,101400,291162000,364000,364000,364000,364000,4
|
|
20230911,101300,289706000,364000,364000,364000,364000,11
|
|
20230911,101200,285702000,364000,364000,364000,364000,2
|
|
20230911,101100,284974000,364000,364000,364000,364000,8
|
|
20230911,101000,282062000,363500,364000,364000,363500,2
|
|
20230911,100900,281334500,364000,364000,364000,364000,6
|
|
20230911,100800,279150500,364000,364000,364000,364000,2
|
|
20230911,100700,278422500,364000,364000,364000,364000,2
|
|
20230911,100600,277694500,364000,364000,364000,363500,11
|
|
20230911,100500,273693500,364500,364500,364500,364500,2
|
|
20230911,100400,272964500,364000,364000,364000,364000,5
|
|
20230911,100300,271144500,364000,363500,364000,363000,79
|
|
20230911,100200,242422000,363000,363000,363500,363000,6
|
|
20230911,100100,240243000,363500,363500,363500,363500,5
|
|
20230911,100000,238425500,363500,363500,363500,363000,12
|
|
20230911,095900,234066000,363000,363000,363500,363000,71
|
|
20230911,095800,208291500,363500,363500,363500,363500,1
|
|
20230911,095700,207928000,363500,363500,363500,363500,0
|
|
20230911,095600,207928000,363500,363000,363500,363000,5
|
|
20230911,095500,206111500,363500,363000,363500,362500,18
|
|
20230911,095400,199582500,363000,363000,363000,363000,0
|
|
20230911,095300,199582500,363000,363500,364000,363000,7
|
|
20230911,095200,197037500,363000,363500,364000,363000,62
|
|
20230911,095100,174526500,363500,363500,363500,363500,4
|
|
20230911,095000,173072500,363500,364000,364500,363500,30
|
|
20230911,094900,162144500,363500,363500,363500,363500,0
|
|
20230911,094800,162144500,363500,363500,363500,363500,1
|
|
20230911,094700,161781000,364500,364000,364500,363500,32
|
|
20230911,094600,150132500,363500,364000,364000,363500,4
|
|
20230911,094500,148677500,364000,364000,364000,364000,6
|
|
20230911,094400,146493500,364000,364000,364000,364000,0
|
|
20230911,094300,146493500,364000,364500,364500,364000,7
|
|
20230911,094200,143943000,364000,364000,364000,364000,0
|
|
20230911,094100,143943000,364000,364000,364000,364000,6
|
|
20230911,094000,141759000,364500,364000,364500,364000,8
|
|
20230911,093900,138844500,363500,363000,363500,363000,88
|
|
20230911,093800,106880500,363000,363000,363000,363000,4
|
|
20230911,093700,105428500,362500,362500,362500,362500,0
|
|
20230911,093600,105428500,362500,362500,362500,362500,0
|
|
20230911,093500,105428500,362500,362500,362500,362500,0
|
|
20230911,093400,105428500,362500,362500,363000,362500,11
|
|
20230911,093300,101438000,363000,363000,363000,363000,0
|
|
20230911,093200,101438000,363000,363000,363000,363000,0
|
|
20230911,093100,101438000,363000,363000,363000,362500,10
|
|
20230911,093000,97809500,362500,362500,362500,362500,0
|
|
20230911,092900,97809500,362500,362500,362500,362500,4
|
|
20230911,092800,96359500,362500,362500,362500,362500,0
|
|
20230911,092700,96359500,362500,362500,362500,362500,15
|
|
20230911,092600,90922000,362500,362500,362500,362500,0
|
|
20230911,092500,90922000,362500,362500,362500,362500,7
|
|
20230911,092400,88384500,362500,362500,362500,362500,0
|
|
20230911,092300,88384500,362500,362500,362500,362500,17
|
|
20230911,092200,82222000,362500,362500,362500,362500,0
|
|
20230911,092100,82222000,362500,363000,363000,362500,4
|
|
20230911,092000,80770500,362500,363000,363000,362500,15
|
|
20230911,091900,75326500,363000,363000,363000,363000,0
|
|
20230911,091800,75326500,363000,362500,363000,362500,6
|
|
20230911,091700,73149500,362500,362500,362500,362500,0
|
|
20230911,091600,73149500,362500,362500,363000,362500,10
|
|
20230911,091500,69524000,362500,362500,362500,362500,2
|
|
20230911,091400,68799000,362000,362500,362500,362000,3
|
|
20230911,091300,67712000,362500,362000,362500,362000,9
|
|
20230911,091200,64452500,362000,362000,362000,362000,2
|
|
20230911,091100,63728500,362000,362000,362000,362000,2
|
|
20230911,091000,63004500,362500,362000,362500,362000,19
|
|
20230911,090900,56126000,361500,361500,361500,361500,8
|
|
20230911,090800,53234000,361500,361500,361500,361500,2
|
|
20230911,090700,52511000,361500,362000,362000,361500,15
|
|
20230911,090600,47082000,362000,363000,363000,362000,12
|
|
20230911,090500,42728000,362000,362000,362000,362000,1
|
|
20230911,090400,42366000,362000,362000,362000,362000,0
|
|
20230911,090300,42366000,362000,362000,363000,362000,36
|
|
20230911,090200,29332500,361500,362000,362000,361500,27
|
|
20230911,090100,19559500,362500,362500,362500,362500,10
|
|
20230911,090000,15934500,362000,362000,363000,362000,44
|