675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,201200,689360450,40600,40600,40600,40600,1399
|
|
20230907,201100,689360450,40600,40600,40600,40600,0
|
|
20230907,201000,689360450,40600,40600,40600,40600,0
|
|
20230907,200900,689360450,40600,40600,40600,40600,0
|
|
20230907,200800,689360450,40600,40600,40600,40600,0
|
|
20230907,200700,689360450,40600,40600,40600,40600,0
|
|
20230907,200600,689360450,40600,40600,40600,40600,0
|
|
20230907,200500,689360450,40600,40600,40600,40600,0
|
|
20230907,200400,689360450,40600,40600,40600,40600,0
|
|
20230907,200300,689360450,40600,40600,40600,40600,0
|
|
20230907,200200,689360450,40600,40600,40600,40600,0
|
|
20230907,200100,689360450,40600,40600,40600,40600,0
|
|
20230907,200000,689360450,40600,40600,40600,40600,0
|
|
20230907,195900,689360450,40600,40600,40600,40600,0
|
|
20230907,195800,689360450,40600,40600,40600,40600,0
|
|
20230907,195700,689360450,40600,40600,40600,40600,0
|
|
20230907,195600,689360450,40600,40600,40600,40600,0
|
|
20230907,195500,689360450,40600,40600,40600,40600,0
|
|
20230907,195400,689360450,40600,40600,40600,40600,0
|
|
20230907,195300,689360450,40600,40600,40600,40600,0
|
|
20230907,195200,689360450,40600,40600,40600,40600,0
|
|
20230907,195100,689360450,40600,40600,40600,40600,0
|
|
20230907,195000,689360450,40600,40600,40600,40600,0
|
|
20230907,194900,689360450,40600,40600,40600,40600,0
|
|
20230907,194800,689360450,40600,40600,40600,40600,0
|
|
20230907,194700,689360450,40600,40600,40600,40600,0
|
|
20230907,194600,689360450,40600,40600,40600,40600,0
|
|
20230907,194500,689360450,40600,40600,40600,40600,0
|
|
20230907,194400,689360450,40600,40600,40600,40600,0
|
|
20230907,194300,689360450,40600,40600,40600,40600,0
|
|
20230907,194200,689360450,40600,40600,40600,40600,1399
|
|
20230907,194100,689360450,40600,40600,40600,40600,0
|
|
20230907,194000,689360450,40600,40600,40600,40600,0
|
|
20230907,193900,689360450,40600,40600,40600,40600,0
|
|
20230907,193800,689360450,40600,40600,40600,40600,0
|
|
20230907,193700,689360450,40600,40600,40600,40600,0
|
|
20230907,193600,689360450,40600,40600,40600,40600,0
|
|
20230907,193500,689360450,40600,40600,40600,40600,0
|
|
20230907,193400,689360450,40600,40600,40600,40600,0
|
|
20230907,193300,689360450,40600,40600,40600,40600,0
|
|
20230907,193200,689360450,40600,40600,40600,40600,0
|
|
20230907,193100,689360450,40600,40600,40600,40600,0
|
|
20230907,193000,689360450,40600,40600,40600,40600,0
|
|
20230907,192900,689360450,40600,40600,40600,40600,0
|
|
20230907,192800,689360450,40600,40600,40600,40600,0
|
|
20230907,192700,689360450,40600,40600,40600,40600,0
|
|
20230907,192600,689360450,40600,40600,40600,40600,0
|
|
20230907,192500,689360450,40600,40600,40600,40600,0
|
|
20230907,192400,689360450,40600,40600,40600,40600,0
|
|
20230907,192300,689360450,40600,40600,40600,40600,0
|
|
20230907,192200,689360450,40600,40600,40600,40600,0
|
|
20230907,192100,689360450,40600,40600,40600,40600,0
|
|
20230907,192000,689360450,40600,40600,40600,40600,0
|
|
20230907,191900,689360450,40600,40600,40600,40600,0
|
|
20230907,191800,689360450,40600,40600,40600,40600,0
|
|
20230907,191700,689360450,40600,40600,40600,40600,0
|
|
20230907,191600,689360450,40600,40600,40600,40600,0
|
|
20230907,191500,689360450,40600,40600,40600,40600,0
|
|
20230907,191400,689360450,40600,40600,40600,40600,0
|
|
20230907,191300,689360450,40600,40600,40600,40600,0
|
|
20230907,191200,689360450,40600,40600,40600,40600,1399
|
|
20230907,191100,689360450,40600,40600,40600,40600,0
|
|
20230907,191000,689360450,40600,40600,40600,40600,0
|
|
20230907,190900,689360450,40600,40600,40600,40600,0
|
|
20230907,190800,689360450,40600,40600,40600,40600,0
|
|
20230907,190700,689360450,40600,40600,40600,40600,0
|
|
20230907,190600,689360450,40600,40600,40600,40600,0
|
|
20230907,190500,689360450,40600,40600,40600,40600,0
|
|
20230907,190400,689360450,40600,40600,40600,40600,0
|
|
20230907,190300,689360450,40600,40600,40600,40600,0
|
|
20230907,190200,689360450,40600,40600,40600,40600,0
|
|
20230907,190100,689360450,40600,40600,40600,40600,0
|
|
20230907,190000,689360450,40600,40600,40600,40600,0
|
|
20230907,185900,689360450,40600,40600,40600,40600,0
|
|
20230907,185800,689360450,40600,40600,40600,40600,0
|
|
20230907,185700,689360450,40600,40600,40600,40600,0
|
|
20230907,185600,689360450,40600,40600,40600,40600,0
|
|
20230907,185500,689360450,40600,40600,40600,40600,0
|
|
20230907,185400,689360450,40600,40600,40600,40600,0
|
|
20230907,185300,689360450,40600,40600,40600,40600,0
|
|
20230907,185200,689360450,40600,40600,40600,40600,0
|
|
20230907,185100,689360450,40600,40600,40600,40600,0
|
|
20230907,185000,689360450,40600,40600,40600,40600,0
|
|
20230907,184900,689360450,40600,40600,40600,40600,0
|
|
20230907,184800,689360450,40600,40600,40600,40600,0
|
|
20230907,184700,689360450,40600,40600,40600,40600,0
|
|
20230907,184600,689360450,40600,40600,40600,40600,0
|
|
20230907,184500,689360450,40600,40600,40600,40600,0
|
|
20230907,184400,689360450,40600,40600,40600,40600,0
|
|
20230907,184300,689360450,40600,40600,40600,40600,0
|
|
20230907,184200,689360450,40600,40600,40600,40600,1399
|
|
20230907,184100,689360450,40600,40600,40600,40600,0
|
|
20230907,184000,689360450,40600,40600,40600,40600,0
|
|
20230907,183900,689360450,40600,40600,40600,40600,0
|
|
20230907,183800,689360450,40600,40600,40600,40600,0
|
|
20230907,183700,689360450,40600,40600,40600,40600,0
|
|
20230907,183600,689360450,40600,40600,40600,40600,0
|
|
20230907,183500,689360450,40600,40600,40600,40600,0
|
|
20230907,183400,689360450,40600,40600,40600,40600,0
|
|
20230907,183300,689360450,40600,40600,40600,40600,0
|
|
20230907,183200,689360450,40600,40600,40600,40600,0
|
|
20230907,183100,689360450,40600,40600,40600,40600,0
|
|
20230907,183000,689360450,40600,40600,40600,40600,0
|
|
20230907,182900,689360450,40600,40600,40600,40600,0
|
|
20230907,182800,689360450,40600,40600,40600,40600,0
|
|
20230907,182700,689360450,40600,40600,40600,40600,0
|
|
20230907,182600,689360450,40600,40600,40600,40600,0
|
|
20230907,182500,689360450,40600,40600,40600,40600,0
|
|
20230907,182400,689360450,40600,40600,40600,40600,0
|
|
20230907,182300,689360450,40600,40600,40600,40600,0
|
|
20230907,182200,689360450,40600,40600,40600,40600,0
|
|
20230907,182100,689360450,40600,40600,40600,40600,0
|
|
20230907,182000,689360450,40600,40600,40600,40600,0
|
|
20230907,181900,689360450,40600,40600,40600,40600,0
|
|
20230907,181800,689360450,40600,40600,40600,40600,0
|
|
20230907,181700,689360450,40600,40600,40600,40600,0
|
|
20230907,181600,689360450,40600,40600,40600,40600,0
|
|
20230907,181500,689360450,40600,40600,40600,40600,0
|
|
20230907,181400,689360450,40600,40600,40600,40600,0
|
|
20230907,181300,689360450,40600,40600,40600,40600,0
|
|
20230907,181200,689360450,40600,40600,40600,40600,1399
|
|
20230907,181100,689360450,40600,40600,40600,40600,0
|
|
20230907,181000,689360450,40600,40600,40600,40600,0
|
|
20230907,180900,689360450,40600,40600,40600,40600,0
|
|
20230907,180800,689360450,40600,40600,40600,40600,0
|
|
20230907,180700,689360450,40600,40600,40600,40600,0
|
|
20230907,180600,689360450,40600,40600,40600,40600,0
|
|
20230907,180500,689360450,40600,40600,40600,40600,0
|
|
20230907,180400,689360450,40600,40600,40600,40600,0
|
|
20230907,180300,689360450,40600,40600,40600,40600,0
|
|
20230907,180200,689360450,40600,40600,40600,40600,0
|
|
20230907,180100,689360450,40600,40600,40600,40600,0
|
|
20230907,180000,689360450,40600,40600,40600,40600,0
|
|
20230907,175900,689360450,40600,40600,40600,40600,0
|
|
20230907,175800,689360450,40600,40600,40600,40600,0
|
|
20230907,175700,689360450,40600,40600,40600,40600,0
|
|
20230907,175600,689360450,40600,40600,40600,40600,0
|
|
20230907,175500,689360450,40600,40600,40600,40600,0
|
|
20230907,175400,689360450,40600,40600,40600,40600,0
|
|
20230907,175300,689360450,40600,40600,40600,40600,0
|
|
20230907,175200,689360450,40600,40600,40600,40600,0
|
|
20230907,175100,689360450,40600,40600,40600,40600,0
|
|
20230907,175000,689360450,40600,40600,40600,40600,0
|
|
20230907,174900,689360450,40600,40600,40600,40600,0
|
|
20230907,174800,689360450,40600,40600,40600,40600,0
|
|
20230907,174700,689360450,40600,40600,40600,40600,0
|
|
20230907,174600,689360450,40600,40600,40600,40600,0
|
|
20230907,174500,689360450,40600,40600,40600,40600,0
|
|
20230907,174400,689360450,40600,40600,40600,40600,0
|
|
20230907,174300,689360450,40600,40600,40600,40600,0
|
|
20230907,174200,689360450,40600,40600,40600,40600,1399
|
|
20230907,174100,689360450,40600,40600,40600,40600,0
|
|
20230907,174000,689360450,40600,40600,40600,40600,0
|
|
20230907,173900,689360450,40600,40600,40600,40600,0
|
|
20230907,173800,689360450,40600,40600,40600,40600,0
|
|
20230907,173700,689360450,40600,40600,40600,40600,0
|
|
20230907,173600,689360450,40600,40600,40600,40600,0
|
|
20230907,173500,689360450,40600,40600,40600,40600,0
|
|
20230907,173400,689360450,40600,40600,40600,40600,0
|
|
20230907,173300,689360450,40600,40600,40600,40600,0
|
|
20230907,173200,689360450,40600,40600,40600,40600,0
|
|
20230907,173100,689360450,40600,40600,40600,40600,0
|
|
20230907,173000,689360450,40600,40600,40600,40600,0
|
|
20230907,172900,689360450,40600,40600,40600,40600,0
|
|
20230907,172800,689360450,40600,40600,40600,40600,0
|
|
20230907,172700,689360450,40600,40600,40600,40600,0
|
|
20230907,172600,689360450,40600,40600,40600,40600,0
|
|
20230907,172500,689360450,40600,40600,40600,40600,0
|
|
20230907,172400,689360450,40600,40600,40600,40600,0
|
|
20230907,172300,689360450,40600,40600,40600,40600,0
|
|
20230907,172200,689360450,40600,40600,40600,40600,0
|
|
20230907,172100,689360450,40600,40600,40600,40600,0
|
|
20230907,172000,689360450,40600,40600,40600,40600,0
|
|
20230907,171900,689360450,40600,40600,40600,40600,0
|
|
20230907,171800,689360450,40600,40600,40600,40600,0
|
|
20230907,171700,689360450,40600,40600,40600,40600,0
|
|
20230907,171600,689360450,40600,40600,40600,40600,0
|
|
20230907,171500,689360450,40600,40600,40600,40600,0
|
|
20230907,171400,689360450,40600,40600,40600,40600,0
|
|
20230907,171300,689360450,40600,40600,40600,40600,0
|
|
20230907,171200,689360450,40600,40600,40600,40600,1399
|
|
20230907,171100,689360450,40600,40600,40600,40600,0
|
|
20230907,171000,689360450,40600,40600,40600,40600,0
|
|
20230907,170900,689360450,40600,40600,40600,40600,0
|
|
20230907,170800,689360450,40600,40600,40600,40600,0
|
|
20230907,170700,689360450,40600,40600,40600,40600,0
|
|
20230907,170600,689360450,40600,40600,40600,40600,0
|
|
20230907,170500,689360450,40600,40600,40600,40600,0
|
|
20230907,170400,689360450,40600,40600,40600,40600,0
|
|
20230907,170300,689360450,40600,40600,40600,40600,0
|
|
20230907,170200,689360450,40600,40600,40600,40600,0
|
|
20230907,170100,689360450,40600,40600,40600,40600,0
|
|
20230907,170000,689360450,40600,40600,40600,40600,0
|
|
20230907,165900,689360450,40600,40600,40600,40600,0
|
|
20230907,165800,689360450,40600,40600,40600,40600,0
|
|
20230907,165700,689360450,40600,40600,40600,40600,0
|
|
20230907,165600,689360450,40600,40600,40600,40600,0
|
|
20230907,165500,689360450,40600,40600,40600,40600,0
|
|
20230907,165400,689360450,40600,40600,40600,40600,0
|
|
20230907,165300,689360450,40600,40600,40600,40600,0
|
|
20230907,165200,689360450,40600,40600,40600,40600,0
|
|
20230907,165100,689360450,40600,40600,40600,40600,0
|
|
20230907,165000,689360450,40600,40600,40600,40600,0
|
|
20230907,164900,689360450,40600,40600,40600,40600,0
|
|
20230907,164800,689360450,40600,40600,40600,40600,0
|
|
20230907,164700,689360450,40600,40600,40600,40600,0
|
|
20230907,164600,689360450,40600,40600,40600,40600,0
|
|
20230907,164500,689360450,40600,40600,40600,40600,0
|
|
20230907,164400,689360450,40600,40600,40600,40600,0
|
|
20230907,164300,689360450,40600,40600,40600,40600,0
|
|
20230907,164200,689360450,40600,40600,40600,40600,1399
|
|
20230907,164100,689360450,40600,40600,40600,40600,0
|
|
20230907,164000,689360450,40600,40600,40600,40600,0
|
|
20230907,163900,689360450,40600,40600,40600,40600,0
|
|
20230907,163800,689360450,40600,40600,40600,40600,0
|
|
20230907,163700,689360450,40600,40600,40600,40600,0
|
|
20230907,163600,689360450,40600,40600,40600,40600,0
|
|
20230907,163500,689360450,40600,40600,40600,40600,0
|
|
20230907,163400,689360450,40600,40600,40600,40600,0
|
|
20230907,163300,689360450,40600,40600,40600,40600,0
|
|
20230907,163200,689360450,40600,40600,40600,40600,0
|
|
20230907,163100,689360450,40600,40600,40600,40600,0
|
|
20230907,163000,689360450,40600,40600,40600,40600,0
|
|
20230907,162900,689360450,40600,40600,40600,40600,0
|
|
20230907,162800,689360450,40600,40600,40600,40600,0
|
|
20230907,162700,689360450,40600,40600,40600,40600,0
|
|
20230907,162600,689360450,40600,40600,40600,40600,0
|
|
20230907,162500,689360450,40600,40600,40600,40600,0
|
|
20230907,162400,689360450,40600,40600,40600,40600,0
|
|
20230907,162300,689360450,40600,40600,40600,40600,0
|
|
20230907,162200,689360450,40600,40600,40600,40600,0
|
|
20230907,162100,689360450,40600,40600,40600,40600,0
|
|
20230907,162000,689360450,40600,40600,40600,40600,0
|
|
20230907,161900,689360450,40600,40600,40600,40600,0
|
|
20230907,161800,689360450,40600,40600,40600,40600,0
|
|
20230907,161700,689360450,40600,40600,40600,40600,0
|
|
20230907,161600,689360450,40600,40600,40600,40600,0
|
|
20230907,161500,689360450,40600,40600,40600,40600,0
|
|
20230907,161400,689360450,40600,40600,40600,40600,0
|
|
20230907,161300,689360450,40600,40600,40600,40600,0
|
|
20230907,161200,689360450,40600,40600,40600,40600,1399
|
|
20230907,161100,689360450,40600,40600,40600,40600,0
|
|
20230907,161000,689360450,40600,40600,40600,40600,0
|
|
20230907,160900,689360450,40600,40600,40600,40600,0
|
|
20230907,160800,689360450,40600,40600,40600,40600,0
|
|
20230907,160700,689360450,40600,40600,40600,40600,0
|
|
20230907,160600,689360450,40600,40600,40600,40600,0
|
|
20230907,160500,689360450,40600,40600,40600,40600,0
|
|
20230907,160400,689360450,40600,40600,40600,40600,0
|
|
20230907,160300,689360450,40600,40600,40600,40600,0
|
|
20230907,160200,689360450,40600,40600,40600,40600,0
|
|
20230907,160100,689360450,40600,40600,40600,40600,0
|
|
20230907,160000,689360450,40600,40600,40600,40600,0
|
|
20230907,155900,689360450,40600,40600,40600,40600,0
|
|
20230907,155800,689360450,40600,40600,40600,40600,0
|
|
20230907,155700,689360450,40600,40600,40600,40600,0
|
|
20230907,155600,689360450,40600,40600,40600,40600,0
|
|
20230907,155500,689360450,40600,40600,40600,40600,0
|
|
20230907,155400,689360450,40600,40600,40600,40600,0
|
|
20230907,155300,689360450,40600,40600,40600,40600,0
|
|
20230907,155200,689360450,40600,40600,40600,40600,0
|
|
20230907,155100,689360450,40600,40600,40600,40600,0
|
|
20230907,155000,689360450,40600,40600,40600,40600,0
|
|
20230907,154900,689360450,40600,40600,40600,40600,0
|
|
20230907,154800,689360450,40600,40600,40600,40600,0
|
|
20230907,154700,689360450,40600,40600,40600,40600,0
|
|
20230907,154600,689360450,40600,40600,40600,40600,0
|
|
20230907,154500,689360450,40600,40600,40600,40600,0
|
|
20230907,154400,689360450,40600,40600,40600,40600,0
|
|
20230907,154300,689360450,40600,40600,40600,40600,0
|
|
20230907,154200,689360450,40600,40600,40600,40600,1399
|
|
20230907,154100,689360450,40600,40600,40600,40600,0
|
|
20230907,154000,689360450,40600,40600,40600,40600,0
|
|
20230907,153900,689360450,40600,40600,40600,40600,0
|
|
20230907,153800,689360450,40600,40600,40600,40600,0
|
|
20230907,153700,689360450,40600,40600,40600,40600,0
|
|
20230907,153600,689360450,40600,40600,40600,40600,0
|
|
20230907,153500,689360450,40600,40600,40600,40600,0
|
|
20230907,153400,689360450,40600,40600,40600,40600,0
|
|
20230907,153300,689360450,40600,40600,40600,40600,0
|
|
20230907,153200,689360450,40600,40600,40600,40600,0
|
|
20230907,153100,689360450,40600,40600,40600,40600,0
|
|
20230907,153000,689360450,40600,40600,40600,40600,1399
|
|
20230907,152900,632561050,40550,40550,40550,40550,0
|
|
20230907,152800,632561050,40550,40550,40550,40550,0
|
|
20230907,152700,632561050,40550,40550,40550,40550,0
|
|
20230907,152600,632561050,40550,40550,40550,40550,0
|
|
20230907,152500,632561050,40550,40550,40550,40550,0
|
|
20230907,152400,632561050,40550,40550,40550,40550,0
|
|
20230907,152300,632561050,40550,40550,40550,40550,0
|
|
20230907,152200,632561050,40550,40550,40550,40550,0
|
|
20230907,152100,632561050,40550,40550,40550,40550,0
|
|
20230907,152000,632561050,40550,40550,40550,40550,0
|
|
20230907,151900,632561050,40550,40550,40550,40500,12
|
|
20230907,151800,632074550,40550,40500,40550,40500,122
|
|
20230907,151700,627127650,40500,40550,40600,40500,461
|
|
20230907,151600,608443350,40550,40600,40600,40550,15
|
|
20230907,151500,607834850,40600,40600,40600,40550,39
|
|
20230907,151400,606252250,40600,40600,40600,40600,4
|
|
20230907,151300,606089850,40550,40600,40600,40550,21
|
|
20230907,151200,605238250,40600,40600,40600,40600,3
|
|
20230907,151100,605116450,40600,40600,40600,40600,4
|
|
20230907,151000,604954050,40600,40550,40600,40550,113
|
|
20230907,150900,600370150,40550,40550,40600,40550,24
|
|
20230907,150800,599396800,40550,40550,40550,40550,5
|
|
20230907,150700,599194050,40550,40550,40550,40550,216
|
|
20230907,150600,590435250,40550,40550,40550,40550,11
|
|
20230907,150500,589989200,40550,40550,40550,40550,45
|
|
20230907,150400,588164450,40550,40550,40550,40550,34
|
|
20230907,150300,586785750,40550,40550,40550,40550,0
|
|
20230907,150200,586785750,40550,40550,40550,40550,0
|
|
20230907,150100,586785750,40550,40550,40550,40550,45
|
|
20230907,150000,584961000,40550,40550,40550,40550,20
|
|
20230907,145900,584150000,40550,40550,40550,40550,80
|
|
20230907,145800,580906000,40550,40550,40550,40550,2
|
|
20230907,145700,580824900,40550,40600,40600,40550,423
|
|
20230907,145600,563651250,40600,40600,40600,40600,111
|
|
20230907,145500,559144650,40600,40650,40650,40600,4
|
|
20230907,145400,558982200,40600,40600,40600,40600,16
|
|
20230907,145300,558332600,40600,40600,40600,40600,8
|
|
20230907,145200,558007800,40600,40600,40600,40600,7
|
|
20230907,145100,557723600,40600,40600,40600,40600,1
|
|
20230907,145000,557683000,40600,40600,40600,40600,2
|
|
20230907,144900,557601800,40600,40600,40600,40600,7
|
|
20230907,144800,557317600,40600,40600,40600,40600,4
|
|
20230907,144700,557155200,40600,40600,40600,40600,5
|
|
20230907,144600,556952200,40600,40600,40650,40600,23
|
|
20230907,144500,556018000,40600,40600,40600,40600,4
|
|
20230907,144400,555855600,40600,40600,40600,40600,3
|
|
20230907,144300,555733800,40600,40700,40700,40600,18
|
|
20230907,144200,555002900,40600,40650,40650,40600,29
|
|
20230907,144100,553824100,40600,40550,40600,40550,109
|
|
20230907,144000,549400950,40550,40550,40550,40550,4
|
|
20230907,143900,549238750,40550,40550,40650,40550,11
|
|
20230907,143800,548792500,40550,40600,40600,40550,18
|
|
20230907,143700,548062000,40600,40550,40600,40550,33
|
|
20230907,143600,546723050,40550,40600,40600,40550,11
|
|
20230907,143500,546276500,40650,40550,40650,40550,651
|
|
20230907,143400,519846750,40550,40550,40550,40550,20
|
|
20230907,143300,519035750,40550,40550,40550,40550,2
|
|
20230907,143200,518954650,40550,40550,40550,40550,3
|
|
20230907,143100,518833000,40550,40550,40550,40550,21
|
|
20230907,143000,517981450,40550,40550,40550,40550,5
|
|
20230907,142900,517778700,40550,40550,40550,40550,78
|
|
20230907,142800,514615800,40550,40550,40550,40550,2
|
|
20230907,142700,514534700,40550,40550,40550,40550,6
|
|
20230907,142600,514291400,40550,40550,40550,40550,173
|
|
20230907,142500,507276250,40550,40550,40550,40550,7
|
|
20230907,142400,506992400,40550,40550,40550,40550,4
|
|
20230907,142300,506830200,40550,40550,40600,40550,25
|
|
20230907,142200,505815900,40550,40550,40550,40550,1
|
|
20230907,142100,505775350,40550,40550,40550,40550,7
|
|
20230907,142000,505491500,40550,40550,40550,40550,56
|
|
20230907,141900,503220700,40550,40550,40550,40550,5
|
|
20230907,141800,503017950,40550,40550,40550,40550,5
|
|
20230907,141700,502815200,40550,40550,40550,40550,4
|
|
20230907,141600,502653000,40550,40550,40550,40550,11
|
|
20230907,141500,502206950,40550,40550,40550,40550,7
|
|
20230907,141400,501923100,40600,40550,40600,40550,29
|
|
20230907,141300,500747100,40550,40550,40550,40550,5
|
|
20230907,141200,500544350,40550,40550,40550,40550,5
|
|
20230907,141100,500341600,40550,40550,40550,40550,2
|
|
20230907,141000,500260500,40550,40600,40600,40550,15
|
|
20230907,140900,499651650,40550,40550,40550,40550,6
|
|
20230907,140800,499408350,40550,40600,40600,40550,419
|
|
20230907,140700,482417500,40550,40500,40550,40500,23
|
|
20230907,140600,481485900,40550,40500,40550,40500,2
|
|
20230907,140500,481404850,40500,40550,40550,40500,6
|
|
20230907,140400,481161750,40500,40500,40500,40500,536
|
|
20230907,140300,459453750,40500,40600,40600,40500,2
|
|
20230907,140200,459372650,40550,40500,40550,40500,6
|
|
20230907,140100,459129550,40550,40500,40550,40500,8
|
|
20230907,140000,458805450,40500,40550,40550,40500,19
|
|
20230907,135900,458035250,40550,40550,40550,40550,22
|
|
20230907,135800,457143150,40550,40550,40550,40550,15
|
|
20230907,135700,456534900,40550,40600,40600,40550,4
|
|
20230907,135600,456372600,40550,40600,40650,40550,37
|
|
20230907,135500,454869100,40600,40500,40600,40500,14
|
|
20230907,135400,454301350,40600,40600,40600,40600,0
|
|
20230907,135300,454301350,40600,40500,40600,40500,24
|
|
20230907,135200,453329000,40550,40500,40550,40500,4
|
|
20230907,135100,453166850,40550,40550,40550,40500,13
|
|
20230907,135000,452639800,40550,40650,40650,40550,180
|
|
20230907,134900,445323350,40650,40650,40650,40650,9
|
|
20230907,134800,444957500,40650,40650,40650,40650,4
|
|
20230907,134700,444794900,40650,40650,40700,40650,13
|
|
20230907,134600,444266050,40650,40650,40650,40650,68
|
|
20230907,134500,441501850,40650,40650,40650,40650,12
|
|
20230907,134400,441014050,40700,40650,40700,40650,4
|
|
20230907,134300,440851400,40650,40650,40650,40650,5
|
|
20230907,134200,440648150,40650,40700,40700,40650,70
|
|
20230907,134100,437800650,40700,40700,40700,40700,6
|
|
20230907,134000,437556450,40700,40700,40700,40700,5
|
|
20230907,133900,437352950,40750,40700,40750,40700,12
|
|
20230907,133800,436864050,40700,40750,40750,40650,26
|
|
20230907,133700,435805650,40650,40750,40750,40650,22
|
|
20230907,133600,434909850,40700,40700,40700,40700,0
|
|
20230907,133500,434909850,40700,40650,40700,40650,128
|
|
20230907,133400,429700450,40650,40600,40650,40600,21
|
|
20230907,133300,428847500,40650,40650,40650,40650,68
|
|
20230907,133200,426083300,40700,40600,40700,40600,4
|
|
20230907,133100,425920800,40650,40650,40650,40550,24
|
|
20230907,133000,424945500,40650,40700,40700,40650,25
|
|
20230907,132900,423928250,40650,40650,40650,40650,49
|
|
20230907,132800,421936400,40650,40650,40650,40650,17
|
|
20230907,132700,421245350,40650,40650,40650,40650,6
|
|
20230907,132600,421001450,40700,40600,40700,40600,44
|
|
20230907,132500,419211650,40600,40550,40600,40500,334
|
|
20230907,132400,405660000,40500,40500,40500,40500,4
|
|
20230907,132300,405498000,40500,40500,40500,40500,12
|
|
20230907,132200,405012000,40500,40500,40550,40500,87
|
|
20230907,132100,401484700,40500,40500,40500,40500,1
|
|
20230907,132000,401444200,40500,40500,40550,40500,7
|
|
20230907,131900,401160650,40500,40500,40500,40500,0
|
|
20230907,131800,401160650,40500,40500,40500,40500,6
|
|
20230907,131700,400917650,40500,40500,40500,40500,0
|
|
20230907,131600,400917650,40500,40500,40500,40500,3
|
|
20230907,131500,400796150,40500,40500,40500,40500,18
|
|
20230907,131400,400067150,40500,40500,40500,40500,2
|
|
20230907,131300,399986150,40500,40500,40500,40500,1
|
|
20230907,131200,399945650,40500,40500,40500,40500,5
|
|
20230907,131100,399743150,40500,40500,40500,40500,2
|
|
20230907,131000,399662150,40500,40500,40500,40500,1
|
|
20230907,130900,399621650,40550,40500,40550,40500,12
|
|
20230907,130800,399135400,40500,40500,40500,40500,12
|
|
20230907,130700,398649400,40500,40500,40500,40500,1
|
|
20230907,130600,398608900,40500,40500,40550,40500,99
|
|
20230907,130500,394599350,40500,40500,40500,40500,2
|
|
20230907,130400,394518350,40500,40500,40500,40500,2
|
|
20230907,130300,394437350,40500,40500,40500,40500,32
|
|
20230907,130200,393141350,40500,40500,40500,40500,3
|
|
20230907,130100,393019850,40550,40550,40550,40550,0
|
|
20230907,130000,393019850,40550,40500,40550,40500,17
|
|
20230907,125900,392331300,40500,40500,40500,40500,0
|
|
20230907,125800,392331300,40500,40500,40500,40500,3
|
|
20230907,125700,392209800,40500,40500,40500,40500,0
|
|
20230907,125600,392209800,40500,40550,40550,40500,289
|
|
20230907,125500,380504900,40500,40500,40500,40500,0
|
|
20230907,125400,380504900,40500,40500,40500,40500,4
|
|
20230907,125300,380342900,40500,40500,40550,40500,10
|
|
20230907,125200,379937850,40500,40500,40550,40500,438
|
|
20230907,125100,362197200,40500,40500,40500,40500,2
|
|
20230907,125000,362116200,40500,40550,40550,40500,18
|
|
20230907,124900,361386900,40550,40500,40550,40500,3
|
|
20230907,124800,361265350,40500,40500,40500,40500,2
|
|
20230907,124700,361184350,40500,40500,40500,40500,4
|
|
20230907,124600,361022350,40550,40550,40550,40550,21
|
|
20230907,124500,360170800,40500,40550,40550,40500,25
|
|
20230907,124400,359157750,40550,40500,40550,40500,8
|
|
20230907,124300,358833600,40500,40500,40550,40500,575
|
|
20230907,124200,335544750,40500,40450,40500,40450,47
|
|
20230907,124100,333641300,40450,40450,40450,40400,11
|
|
20230907,124000,333196700,40450,40500,40500,40450,5
|
|
20230907,123900,332994400,40450,40450,40450,40450,17
|
|
20230907,123800,332306750,40500,40500,40500,40450,39
|
|
20230907,123700,330728250,40500,40500,40500,40500,5
|
|
20230907,123600,330525750,40500,40500,40500,40500,4
|
|
20230907,123500,330363750,40500,40500,40500,40500,3
|
|
20230907,123400,330242250,40550,40500,40550,40500,5
|
|
20230907,123300,330039700,40500,40500,40500,40500,0
|
|
20230907,123200,330039700,40500,40500,40500,40500,3
|
|
20230907,123100,329918200,40500,40500,40500,40500,24
|
|
20230907,123000,328946200,40450,40550,40550,40450,53
|
|
20230907,122900,326798500,40550,40550,40550,40550,1
|
|
20230907,122800,326757950,40550,40550,40550,40550,5
|
|
20230907,122700,326555200,40550,40550,40550,40550,4
|
|
20230907,122600,326393000,40550,40450,40550,40450,108
|
|
20230907,122500,322018800,40450,40450,40450,40450,5
|
|
20230907,122400,321816550,40450,40450,40450,40450,1
|
|
20230907,122300,321776100,40450,40450,40450,40450,12
|
|
20230907,122200,321290700,40450,40450,40450,40450,10
|
|
20230907,122100,320886200,40450,40450,40450,40450,3
|
|
20230907,122000,320764850,40450,40450,40450,40450,2
|
|
20230907,121900,320683950,40450,40450,40450,40450,6
|
|
20230907,121800,320441250,40450,40450,40450,40450,22
|
|
20230907,121700,319551350,40450,40450,40450,40450,2
|
|
20230907,121600,319470450,40450,40450,40450,40450,8
|
|
20230907,121500,319146850,40450,40450,40450,40450,15
|
|
20230907,121400,318540100,40450,40400,40450,40400,12
|
|
20230907,121300,318054800,40450,40450,40450,40400,6
|
|
20230907,121200,317812200,40450,40450,40450,40450,30
|
|
20230907,121100,316598700,40450,40450,40450,40450,11
|
|
20230907,121000,316153750,40450,40450,40450,40450,4
|
|
20230907,120900,315991950,40450,40450,40450,40450,3
|
|
20230907,120800,315870600,40450,40450,40450,40450,8
|
|
20230907,120700,315547000,40450,40450,40450,40450,5
|
|
20230907,120600,315344750,40450,40450,40450,40450,5
|
|
20230907,120500,315142500,40450,40450,40450,40450,2
|
|
20230907,120400,315061600,40450,40450,40450,40450,2
|
|
20230907,120300,314980700,40450,40450,40450,40450,6
|
|
20230907,120200,314738000,40450,40450,40450,40450,2
|
|
20230907,120100,314657100,40500,40450,40500,40450,4
|
|
20230907,120000,314495200,40450,40400,40450,40400,70
|
|
20230907,115900,311664750,40450,40450,40450,40450,1
|
|
20230907,115800,311624300,40450,40450,40450,40450,2
|
|
20230907,115700,311543400,40450,40450,40450,40450,5
|
|
20230907,115600,311341150,40450,40450,40450,40450,1
|
|
20230907,115500,311300700,40450,40400,40500,40400,6
|
|
20230907,115400,311058000,40400,40450,40450,40400,5
|
|
20230907,115300,310855850,40450,40450,40450,40450,0
|
|
20230907,115200,310855850,40450,40450,40450,40400,57
|
|
20230907,115100,308550400,40400,40400,40400,40400,3
|
|
20230907,115000,308429200,40450,40450,40450,40450,4
|
|
20230907,114900,308267400,40400,40450,40450,40400,4
|
|
20230907,114800,308105650,40500,40450,40500,40400,4
|
|
20230907,114700,307943900,40450,40450,40450,40450,13
|
|
20230907,114600,307418050,40450,40500,40500,40450,4
|
|
20230907,114500,307256150,40450,40450,40450,40400,13
|
|
20230907,114400,306730600,40450,40450,40450,40450,4
|
|
20230907,114300,306568800,40450,40450,40450,40450,2
|
|
20230907,114200,306487900,40450,40450,40450,40450,2
|
|
20230907,114100,306407000,40450,40450,40450,40450,6
|
|
20230907,114000,306164300,40450,40450,40450,40450,0
|
|
20230907,113900,306164300,40450,40450,40450,40450,3
|
|
20230907,113800,306042950,40450,40450,40450,40450,4
|
|
20230907,113700,305881150,40450,40450,40450,40450,24
|
|
20230907,113600,304910350,40450,40450,40450,40450,0
|
|
20230907,113500,304910350,40450,40450,40450,40450,6
|
|
20230907,113400,304667650,40450,40450,40450,40450,0
|
|
20230907,113300,304667650,40450,40450,40450,40450,5
|
|
20230907,113200,304465400,40450,40450,40450,40450,3
|
|
20230907,113100,304344050,40450,40450,40450,40450,4
|
|
20230907,113000,304182250,40450,40450,40450,40450,6
|
|
20230907,112900,303939550,40450,40450,40450,40450,8
|
|
20230907,112800,303615950,40500,40450,40500,40450,8
|
|
20230907,112700,303292050,40450,40500,40500,40450,5
|
|
20230907,112600,303089650,40550,40450,40550,40450,70
|
|
20230907,112500,300254400,40450,40450,40450,40450,3
|
|
20230907,112400,300133050,40450,40450,40500,40450,5
|
|
20230907,112300,299930700,40450,40450,40450,40450,2
|
|
20230907,112200,299849800,40450,40450,40500,40450,18
|
|
20230907,112100,299121400,40450,40450,40450,40450,56
|
|
20230907,112000,296856200,40450,40450,40450,40450,15
|
|
20230907,111900,296249450,40450,40450,40450,40450,28
|
|
20230907,111800,295116850,40450,40450,40450,40450,13
|
|
20230907,111700,294591000,40450,40450,40450,40450,4
|
|
20230907,111600,294429200,40500,40450,40500,40450,158
|
|
20230907,111500,288036800,40400,40400,40450,40400,140
|
|
20230907,111400,282379500,40400,40400,40400,40400,8
|
|
20230907,111300,282056300,40400,40400,40400,40400,7
|
|
20230907,111200,281773500,40400,40400,40400,40400,0
|
|
20230907,111100,281773500,40400,40400,40400,40400,3
|
|
20230907,111000,281652300,40400,40400,40400,40400,2
|
|
20230907,110900,281571500,40400,40400,40400,40400,3
|
|
20230907,110800,281450300,40400,40400,40400,40400,0
|
|
20230907,110700,281450300,40400,40400,40400,40400,16
|
|
20230907,110600,280803900,40400,40400,40400,40400,2
|
|
20230907,110500,280723100,40400,40400,40400,40400,2
|
|
20230907,110400,280642300,40450,40400,40450,40400,16
|
|
20230907,110300,279995200,40450,40450,40450,40450,6
|
|
20230907,110200,279752500,40400,40550,40550,40400,118
|
|
20230907,110100,274969050,40550,40400,40550,40400,34
|
|
20230907,110000,273592050,40400,40400,40450,40400,7
|
|
20230907,105900,273309200,40400,40400,40400,40400,9
|
|
20230907,105800,272945600,40450,40450,40450,40450,3
|
|
20230907,105700,272824250,40400,40500,40500,40400,3
|
|
20230907,105600,272702950,40450,40450,40500,40450,6
|
|
20230907,105500,272460200,40450,40450,40450,40450,5
|
|
20230907,105400,272257950,40450,40450,40450,40450,15
|
|
20230907,105300,271651200,40450,40500,40500,40450,3
|
|
20230907,105200,271529750,40550,40500,40550,40500,10
|
|
20230907,105100,271124700,40500,40550,40550,40500,20
|
|
20230907,105000,270313950,40500,40450,40500,40450,48
|
|
20230907,104900,268370900,40400,40400,40400,40400,3
|
|
20230907,104800,268249700,40450,40400,40450,40400,7
|
|
20230907,104700,267966700,40400,40400,40450,40400,29
|
|
20230907,104600,266793900,40450,40450,40450,40450,0
|
|
20230907,104500,266793900,40450,40450,40500,40450,43
|
|
20230907,104400,265053050,40450,40350,40450,40350,69
|
|
20230907,104300,262265150,40350,40350,40350,40350,1
|
|
20230907,104200,262224800,40600,40600,40600,40350,35
|
|
20230907,104100,260804650,40400,40450,40450,40400,6
|
|
20230907,104000,260562150,40350,40350,40350,40350,1
|
|
20230907,103900,260521800,40400,40350,40550,40350,38
|
|
20230907,103800,258984250,40400,40400,40400,40350,23
|
|
20230907,103700,258055150,40350,40350,40500,40350,311
|
|
20230907,103600,245483650,40350,40350,40350,40350,17
|
|
20230907,103500,244797700,40350,40350,40350,40350,8
|
|
20230907,103400,244474900,40350,40350,40350,40350,336
|
|
20230907,103300,230917300,40350,40400,40400,40350,7
|
|
20230907,103200,230634750,40350,40350,40400,40350,91
|
|
20230907,103100,226962650,40350,40350,40350,40350,19
|
|
20230907,103000,226196000,40350,40350,40350,40350,27
|
|
20230907,102900,225106550,40350,40350,40350,40350,18
|
|
20230907,102800,224380250,40350,40400,40400,40350,183
|
|
20230907,102700,216987450,40400,40400,40400,40400,4
|
|
20230907,102600,216825850,40400,40400,40450,40400,6
|
|
20230907,102500,216583400,40400,40400,40400,40400,4
|
|
20230907,102400,216421800,40400,40400,40400,40400,0
|
|
20230907,102300,216421800,40400,40400,40400,40400,9
|
|
20230907,102200,216058200,40400,40400,40400,40400,5
|
|
20230907,102100,215856200,40400,40350,40500,40350,63
|
|
20230907,102000,213311000,40350,40350,40350,40350,4
|
|
20230907,101900,213149600,40400,40350,40400,40350,16
|
|
20230907,101800,212503600,40400,40400,40400,40350,21
|
|
20230907,101700,211655300,40350,40350,40350,40350,64
|
|
20230907,101600,209072900,40400,40400,40400,40400,5
|
|
20230907,101500,208870900,40400,40400,40400,40400,1
|
|
20230907,101400,208830500,40350,40400,40450,40350,17
|
|
20230907,101300,208144250,40400,40400,40400,40400,5
|
|
20230907,101200,207942250,40400,40400,40400,40400,16
|
|
20230907,101100,207295850,40350,40350,40350,40350,2
|
|
20230907,101000,207215150,40350,40350,40350,40350,6
|
|
20230907,100900,206973050,40400,40350,40400,40350,9
|
|
20230907,100800,206609650,40350,40350,40350,40350,2
|
|
20230907,100700,206528950,40350,40350,40350,40350,9
|
|
20230907,100600,206165800,40350,40400,40400,40350,18
|
|
20230907,100500,205438950,40400,40500,40500,40400,2
|
|
20230907,100400,205358050,40350,40350,40350,40350,3
|
|
20230907,100300,205237000,40350,40400,40450,40350,122
|
|
20230907,100200,200307300,40350,40350,40350,40350,3
|
|
20230907,100100,200186250,40350,40300,40400,40300,5
|
|
20230907,100000,199984550,40350,40350,40400,40300,8
|
|
20230907,095900,199661700,40300,40350,40350,40300,16
|
|
20230907,095800,199016700,40300,40300,40350,40300,8
|
|
20230907,095700,198694250,40300,40350,40350,40300,44
|
|
20230907,095600,196919000,40300,40300,40300,40300,2
|
|
20230907,095500,196838400,40300,40350,40350,40300,23
|
|
20230907,095400,195911450,40300,40300,40350,40300,15
|
|
20230907,095300,195306450,40300,40300,40350,40300,103
|
|
20230907,095200,191150550,40300,40300,40350,40300,55
|
|
20230907,095100,188933050,40300,40300,40300,40300,6
|
|
20230907,095000,188691250,40300,40300,40300,40300,4
|
|
20230907,094900,188530050,40300,40350,40350,40300,306
|
|
20230907,094800,176183600,40350,40350,40350,40350,6
|
|
20230907,094700,175941500,40350,40350,40350,40350,1
|
|
20230907,094600,175901150,40350,40350,40350,40350,0
|
|
20230907,094500,175901150,40350,40350,40350,40350,3
|
|
20230907,094400,175780100,40350,40350,40400,40350,11
|
|
20230907,094300,175336200,40350,40400,40400,40350,2
|
|
20230907,094200,175255450,40350,40350,40350,40350,23
|
|
20230907,094100,174327400,40350,40350,40350,40350,65
|
|
20230907,094000,171704650,40350,40400,40400,40350,22
|
|
20230907,093900,170816200,40400,40400,40400,40350,48
|
|
20230907,093800,168877050,40550,40550,40550,40550,0
|
|
20230907,093700,168877050,40550,40450,40550,40400,28
|
|
20230907,093600,167744300,40450,40450,40450,40450,4
|
|
20230907,093500,167582500,40400,40350,40400,40350,52
|
|
20230907,093400,165481750,40400,40400,40400,40350,76
|
|
20230907,093300,162414450,40400,40400,40400,40350,125
|
|
20230907,093200,157364550,40400,40500,40500,40400,3
|
|
20230907,093100,157243150,40400,40400,40400,40400,1
|
|
20230907,093000,157202750,40450,40450,40450,40450,0
|
|
20230907,092900,157202750,40450,40400,40450,40400,16
|
|
20230907,092800,156556200,40400,40450,40450,40400,56
|
|
20230907,092700,154291200,40500,40500,40500,40500,0
|
|
20230907,092600,154291200,40500,40550,40550,40500,30
|
|
20230907,092500,153076150,40450,40450,40450,40450,6
|
|
20230907,092400,152833450,40450,40450,40450,40450,2
|
|
20230907,092300,152752550,40500,40500,40500,40500,54
|
|
20230907,092200,150565550,40500,40500,40500,40500,14
|
|
20230907,092100,149998550,40500,40450,40500,40450,8
|
|
20230907,092000,149674750,40450,40450,40450,40450,1
|
|
20230907,091900,149634300,40450,40450,40450,40450,0
|
|
20230907,091800,149634300,40450,40600,40750,40450,801
|
|
20230907,091700,117016000,40600,40600,40600,40600,40
|
|
20230907,091600,115392000,40600,40600,40600,40350,45
|
|
20230907,091500,113573650,40300,40500,40500,40300,1880
|
|
20230907,091400,37749950,40500,40500,40500,40500,16
|
|
20230907,091300,37101950,40500,40500,40650,40450,48
|
|
20230907,091200,35157850,40450,40600,40650,40450,16
|
|
20230907,091100,34507800,40450,40450,40450,40450,14
|
|
20230907,091000,33941500,40450,40450,40450,40450,58
|
|
20230907,090900,31595400,40450,40450,40450,40450,1
|
|
20230907,090800,31554950,40400,40400,40400,40400,1
|
|
20230907,090700,31514550,40400,40400,40400,40400,0
|
|
20230907,090600,31514550,40400,40350,40400,40350,9
|
|
20230907,090500,31151200,40400,40350,40400,40350,91
|
|
20230907,090400,27475800,40350,40400,40400,40300,149
|
|
20230907,090300,21462300,40450,40450,40700,40450,17
|
|
20230907,090200,20774400,40700,40350,40700,40350,224
|
|
20230907,090100,11732900,40600,40350,40700,40350,16
|
|
20230907,090000,11086700,40450,40300,40450,40300,275
|