648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194500,1872445050,36700,36700,36700,36700,2603
|
|
20230830,194400,1872445050,36700,36700,36700,36700,0
|
|
20230830,194300,1872445050,36700,36700,36700,36700,0
|
|
20230830,194200,1872445050,36700,36700,36700,36700,0
|
|
20230830,194100,1872445050,36700,36700,36700,36700,0
|
|
20230830,194000,1872445050,36700,36700,36700,36700,0
|
|
20230830,193900,1872445050,36700,36700,36700,36700,0
|
|
20230830,193800,1872445050,36700,36700,36700,36700,0
|
|
20230830,193700,1872445050,36700,36700,36700,36700,0
|
|
20230830,193600,1872445050,36700,36700,36700,36700,0
|
|
20230830,193500,1872445050,36700,36700,36700,36700,0
|
|
20230830,193400,1872445050,36700,36700,36700,36700,0
|
|
20230830,193300,1872445050,36700,36700,36700,36700,0
|
|
20230830,193200,1872445050,36700,36700,36700,36700,0
|
|
20230830,193100,1872445050,36700,36700,36700,36700,0
|
|
20230830,193000,1872445050,36700,36700,36700,36700,0
|
|
20230830,192900,1872445050,36700,36700,36700,36700,0
|
|
20230830,192800,1872445050,36700,36700,36700,36700,0
|
|
20230830,192700,1872445050,36700,36700,36700,36700,0
|
|
20230830,192600,1872445050,36700,36700,36700,36700,0
|
|
20230830,192500,1872445050,36700,36700,36700,36700,0
|
|
20230830,192400,1872445050,36700,36700,36700,36700,0
|
|
20230830,192300,1872445050,36700,36700,36700,36700,0
|
|
20230830,192200,1872445050,36700,36700,36700,36700,0
|
|
20230830,192100,1872445050,36700,36700,36700,36700,0
|
|
20230830,192000,1872445050,36700,36700,36700,36700,0
|
|
20230830,191900,1872445050,36700,36700,36700,36700,0
|
|
20230830,191800,1872445050,36700,36700,36700,36700,0
|
|
20230830,191700,1872445050,36700,36700,36700,36700,0
|
|
20230830,191600,1872445050,36700,36700,36700,36700,0
|
|
20230830,191500,1872445050,36700,36700,36700,36700,2603
|
|
20230830,191400,1872445050,36700,36700,36700,36700,0
|
|
20230830,191300,1872445050,36700,36700,36700,36700,0
|
|
20230830,191200,1872445050,36700,36700,36700,36700,0
|
|
20230830,191100,1872445050,36700,36700,36700,36700,0
|
|
20230830,191000,1872445050,36700,36700,36700,36700,0
|
|
20230830,190900,1872445050,36700,36700,36700,36700,0
|
|
20230830,190800,1872445050,36700,36700,36700,36700,0
|
|
20230830,190700,1872445050,36700,36700,36700,36700,0
|
|
20230830,190600,1872445050,36700,36700,36700,36700,0
|
|
20230830,190500,1872445050,36700,36700,36700,36700,0
|
|
20230830,190400,1872445050,36700,36700,36700,36700,0
|
|
20230830,190300,1872445050,36700,36700,36700,36700,0
|
|
20230830,190200,1872445050,36700,36700,36700,36700,0
|
|
20230830,190100,1872445050,36700,36700,36700,36700,0
|
|
20230830,190000,1872445050,36700,36700,36700,36700,0
|
|
20230830,185900,1872445050,36700,36700,36700,36700,0
|
|
20230830,185800,1872445050,36700,36700,36700,36700,0
|
|
20230830,185700,1872445050,36700,36700,36700,36700,0
|
|
20230830,185600,1872445050,36700,36700,36700,36700,0
|
|
20230830,185500,1872445050,36700,36700,36700,36700,0
|
|
20230830,185400,1872445050,36700,36700,36700,36700,0
|
|
20230830,185300,1872445050,36700,36700,36700,36700,0
|
|
20230830,185200,1872445050,36700,36700,36700,36700,0
|
|
20230830,185100,1872445050,36700,36700,36700,36700,0
|
|
20230830,185000,1872445050,36700,36700,36700,36700,0
|
|
20230830,184900,1872445050,36700,36700,36700,36700,0
|
|
20230830,184800,1872445050,36700,36700,36700,36700,0
|
|
20230830,184700,1872445050,36700,36700,36700,36700,0
|
|
20230830,184600,1872445050,36700,36700,36700,36700,0
|
|
20230830,184500,1872445050,36700,36700,36700,36700,2603
|
|
20230830,184400,1872445050,36700,36700,36700,36700,0
|
|
20230830,184300,1872445050,36700,36700,36700,36700,0
|
|
20230830,184200,1872445050,36700,36700,36700,36700,0
|
|
20230830,184100,1872445050,36700,36700,36700,36700,0
|
|
20230830,184000,1872445050,36700,36700,36700,36700,0
|
|
20230830,183900,1872445050,36700,36700,36700,36700,0
|
|
20230830,183800,1872445050,36700,36700,36700,36700,0
|
|
20230830,183700,1872445050,36700,36700,36700,36700,0
|
|
20230830,183600,1872445050,36700,36700,36700,36700,0
|
|
20230830,183500,1872445050,36700,36700,36700,36700,0
|
|
20230830,183400,1872445050,36700,36700,36700,36700,0
|
|
20230830,183300,1872445050,36700,36700,36700,36700,0
|
|
20230830,183200,1872445050,36700,36700,36700,36700,0
|
|
20230830,183100,1872445050,36700,36700,36700,36700,0
|
|
20230830,183000,1872445050,36700,36700,36700,36700,0
|
|
20230830,182900,1872445050,36700,36700,36700,36700,0
|
|
20230830,182800,1872445050,36700,36700,36700,36700,0
|
|
20230830,182700,1872445050,36700,36700,36700,36700,0
|
|
20230830,182600,1872445050,36700,36700,36700,36700,0
|
|
20230830,182500,1872445050,36700,36700,36700,36700,0
|
|
20230830,182400,1872445050,36700,36700,36700,36700,0
|
|
20230830,182300,1872445050,36700,36700,36700,36700,0
|
|
20230830,182200,1872445050,36700,36700,36700,36700,0
|
|
20230830,182100,1872445050,36700,36700,36700,36700,0
|
|
20230830,182000,1872445050,36700,36700,36700,36700,0
|
|
20230830,181900,1872445050,36700,36700,36700,36700,0
|
|
20230830,181800,1872445050,36700,36700,36700,36700,0
|
|
20230830,181700,1872445050,36700,36700,36700,36700,0
|
|
20230830,181600,1872445050,36700,36700,36700,36700,0
|
|
20230830,181500,1872445050,36700,36700,36700,36700,2603
|
|
20230830,181400,1872445050,36700,36700,36700,36700,0
|
|
20230830,181300,1872445050,36700,36700,36700,36700,0
|
|
20230830,181200,1872445050,36700,36700,36700,36700,0
|
|
20230830,181100,1872445050,36700,36700,36700,36700,0
|
|
20230830,181000,1872445050,36700,36700,36700,36700,0
|
|
20230830,180900,1872445050,36700,36700,36700,36700,0
|
|
20230830,180800,1872445050,36700,36700,36700,36700,0
|
|
20230830,180700,1872445050,36700,36700,36700,36700,0
|
|
20230830,180600,1872445050,36700,36700,36700,36700,0
|
|
20230830,180500,1872445050,36700,36700,36700,36700,0
|
|
20230830,180400,1872445050,36700,36700,36700,36700,0
|
|
20230830,180300,1872445050,36700,36700,36700,36700,0
|
|
20230830,180200,1872445050,36700,36700,36700,36700,0
|
|
20230830,180100,1872445050,36700,36700,36700,36700,0
|
|
20230830,180000,1872445050,36700,36700,36700,36700,0
|
|
20230830,175900,1872445050,36700,36700,36700,36700,0
|
|
20230830,175800,1872445050,36700,36700,36700,36700,0
|
|
20230830,175700,1872445050,36700,36700,36700,36700,0
|
|
20230830,175600,1872445050,36700,36700,36700,36700,0
|
|
20230830,175500,1872445050,36700,36700,36700,36700,0
|
|
20230830,175400,1872445050,36700,36700,36700,36700,0
|
|
20230830,175300,1872445050,36700,36700,36700,36700,0
|
|
20230830,175200,1872445050,36700,36700,36700,36700,0
|
|
20230830,175100,1872445050,36700,36700,36700,36700,0
|
|
20230830,175000,1872445050,36700,36700,36700,36700,0
|
|
20230830,174900,1872445050,36700,36700,36700,36700,0
|
|
20230830,174800,1872445050,36700,36700,36700,36700,0
|
|
20230830,174700,1872445050,36700,36700,36700,36700,0
|
|
20230830,174600,1872445050,36700,36700,36700,36700,0
|
|
20230830,174500,1872445050,36700,36700,36700,36700,2603
|
|
20230830,174400,1872445050,36700,36700,36700,36700,0
|
|
20230830,174300,1872445050,36700,36700,36700,36700,0
|
|
20230830,174200,1872445050,36700,36700,36700,36700,0
|
|
20230830,174100,1872445050,36700,36700,36700,36700,0
|
|
20230830,174000,1872445050,36700,36700,36700,36700,0
|
|
20230830,173900,1872445050,36700,36700,36700,36700,0
|
|
20230830,173800,1872445050,36700,36700,36700,36700,0
|
|
20230830,173700,1872445050,36700,36700,36700,36700,0
|
|
20230830,173600,1872445050,36700,36700,36700,36700,0
|
|
20230830,173500,1872445050,36700,36700,36700,36700,0
|
|
20230830,173400,1872445050,36700,36700,36700,36700,0
|
|
20230830,173300,1872445050,36700,36700,36700,36700,0
|
|
20230830,173200,1872445050,36700,36700,36700,36700,0
|
|
20230830,173100,1872445050,36700,36700,36700,36700,0
|
|
20230830,173000,1872445050,36700,36700,36700,36700,0
|
|
20230830,172900,1872445050,36700,36700,36700,36700,0
|
|
20230830,172800,1872445050,36700,36700,36700,36700,0
|
|
20230830,172700,1872445050,36700,36700,36700,36700,0
|
|
20230830,172600,1872445050,36700,36700,36700,36700,0
|
|
20230830,172500,1872445050,36700,36700,36700,36700,0
|
|
20230830,172400,1872445050,36700,36700,36700,36700,0
|
|
20230830,172300,1872445050,36700,36700,36700,36700,0
|
|
20230830,172200,1872445050,36700,36700,36700,36700,0
|
|
20230830,172100,1872445050,36700,36700,36700,36700,0
|
|
20230830,172000,1872445050,36700,36700,36700,36700,0
|
|
20230830,171900,1872445050,36700,36700,36700,36700,0
|
|
20230830,171800,1872445050,36700,36700,36700,36700,0
|
|
20230830,171700,1872445050,36700,36700,36700,36700,0
|
|
20230830,171600,1872445050,36700,36700,36700,36700,0
|
|
20230830,171500,1872445050,36700,36700,36700,36700,2603
|
|
20230830,171400,1872445050,36700,36700,36700,36700,0
|
|
20230830,171300,1872445050,36700,36700,36700,36700,0
|
|
20230830,171200,1872445050,36700,36700,36700,36700,0
|
|
20230830,171100,1872445050,36700,36700,36700,36700,0
|
|
20230830,171000,1872445050,36700,36700,36700,36700,0
|
|
20230830,170900,1872445050,36700,36700,36700,36700,0
|
|
20230830,170800,1872445050,36700,36700,36700,36700,0
|
|
20230830,170700,1872445050,36700,36700,36700,36700,0
|
|
20230830,170600,1872445050,36700,36700,36700,36700,0
|
|
20230830,170500,1872445050,36700,36700,36700,36700,0
|
|
20230830,170400,1872445050,36700,36700,36700,36700,0
|
|
20230830,170300,1872445050,36700,36700,36700,36700,0
|
|
20230830,170200,1872445050,36700,36700,36700,36700,0
|
|
20230830,170100,1872445050,36700,36700,36700,36700,0
|
|
20230830,170000,1872445050,36700,36700,36700,36700,0
|
|
20230830,165900,1872445050,36700,36700,36700,36700,0
|
|
20230830,165800,1872445050,36700,36700,36700,36700,0
|
|
20230830,165700,1872445050,36700,36700,36700,36700,0
|
|
20230830,165600,1872445050,36700,36700,36700,36700,0
|
|
20230830,165500,1872445050,36700,36700,36700,36700,0
|
|
20230830,165400,1872445050,36700,36700,36700,36700,0
|
|
20230830,165300,1872445050,36700,36700,36700,36700,0
|
|
20230830,165200,1872445050,36700,36700,36700,36700,0
|
|
20230830,165100,1872445050,36700,36700,36700,36700,0
|
|
20230830,165000,1872445050,36700,36700,36700,36700,0
|
|
20230830,164900,1872445050,36700,36700,36700,36700,0
|
|
20230830,164800,1872445050,36700,36700,36700,36700,0
|
|
20230830,164700,1872445050,36700,36700,36700,36700,0
|
|
20230830,164600,1872445050,36700,36700,36700,36700,0
|
|
20230830,164500,1872445050,36700,36700,36700,36700,2603
|
|
20230830,164400,1872445050,36700,36700,36700,36700,0
|
|
20230830,164300,1872445050,36700,36700,36700,36700,0
|
|
20230830,164200,1872445050,36700,36700,36700,36700,0
|
|
20230830,164100,1872445050,36700,36700,36700,36700,0
|
|
20230830,164000,1872445050,36700,36700,36700,36700,0
|
|
20230830,163900,1872445050,36700,36700,36700,36700,0
|
|
20230830,163800,1872445050,36700,36700,36700,36700,0
|
|
20230830,163700,1872445050,36700,36700,36700,36700,0
|
|
20230830,163600,1872445050,36700,36700,36700,36700,0
|
|
20230830,163500,1872445050,36700,36700,36700,36700,0
|
|
20230830,163400,1872445050,36700,36700,36700,36700,0
|
|
20230830,163300,1872445050,36700,36700,36700,36700,0
|
|
20230830,163200,1872445050,36700,36700,36700,36700,0
|
|
20230830,163100,1872445050,36700,36700,36700,36700,0
|
|
20230830,163000,1872445050,36700,36700,36700,36700,0
|
|
20230830,162900,1872445050,36700,36700,36700,36700,0
|
|
20230830,162800,1872445050,36700,36700,36700,36700,0
|
|
20230830,162700,1872445050,36700,36700,36700,36700,0
|
|
20230830,162600,1872445050,36700,36700,36700,36700,0
|
|
20230830,162500,1872445050,36700,36700,36700,36700,0
|
|
20230830,162400,1872445050,36700,36700,36700,36700,0
|
|
20230830,162300,1872445050,36700,36700,36700,36700,0
|
|
20230830,162200,1872445050,36700,36700,36700,36700,0
|
|
20230830,162100,1872445050,36700,36700,36700,36700,0
|
|
20230830,162000,1872445050,36700,36700,36700,36700,0
|
|
20230830,161900,1872445050,36700,36700,36700,36700,0
|
|
20230830,161800,1872445050,36700,36700,36700,36700,0
|
|
20230830,161700,1872445050,36700,36700,36700,36700,0
|
|
20230830,161600,1872445050,36700,36700,36700,36700,0
|
|
20230830,161500,1872445050,36700,36700,36700,36700,2603
|
|
20230830,161400,1872445050,36700,36700,36700,36700,0
|
|
20230830,161300,1872445050,36700,36700,36700,36700,0
|
|
20230830,161200,1872445050,36700,36700,36700,36700,0
|
|
20230830,161100,1872445050,36700,36700,36700,36700,0
|
|
20230830,161000,1872445050,36700,36700,36700,36700,0
|
|
20230830,160900,1872445050,36700,36700,36700,36700,0
|
|
20230830,160800,1872445050,36700,36700,36700,36700,0
|
|
20230830,160700,1872445050,36700,36700,36700,36700,0
|
|
20230830,160600,1872445050,36700,36700,36700,36700,0
|
|
20230830,160500,1872445050,36700,36700,36700,36700,0
|
|
20230830,160400,1872445050,36700,36700,36700,36700,0
|
|
20230830,160300,1872445050,36700,36700,36700,36700,0
|
|
20230830,160200,1872445050,36700,36700,36700,36700,0
|
|
20230830,160100,1872445050,36700,36700,36700,36700,0
|
|
20230830,160000,1872445050,36700,36700,36700,36700,0
|
|
20230830,155900,1872445050,36700,36700,36700,36700,0
|
|
20230830,155800,1872445050,36700,36700,36700,36700,0
|
|
20230830,155700,1872445050,36700,36700,36700,36700,0
|
|
20230830,155600,1872445050,36700,36700,36700,36700,0
|
|
20230830,155500,1872445050,36700,36700,36700,36700,0
|
|
20230830,155400,1872445050,36700,36700,36700,36700,0
|
|
20230830,155300,1872445050,36700,36700,36700,36700,0
|
|
20230830,155200,1872445050,36700,36700,36700,36700,0
|
|
20230830,155100,1872445050,36700,36700,36700,36700,0
|
|
20230830,155000,1872445050,36700,36700,36700,36700,0
|
|
20230830,154900,1872445050,36700,36700,36700,36700,0
|
|
20230830,154800,1872445050,36700,36700,36700,36700,0
|
|
20230830,154700,1872445050,36700,36700,36700,36700,0
|
|
20230830,154600,1872445050,36700,36700,36700,36700,0
|
|
20230830,154500,1872445050,36700,36700,36700,36700,2603
|
|
20230830,154400,1872445050,36700,36700,36700,36700,0
|
|
20230830,154300,1872445050,36700,36700,36700,36700,0
|
|
20230830,154200,1872445050,36700,36700,36700,36700,0
|
|
20230830,154100,1872445050,36700,36700,36700,36700,0
|
|
20230830,154000,1872445050,36700,36700,36700,36700,0
|
|
20230830,153900,1872445050,36700,36700,36700,36700,0
|
|
20230830,153800,1872445050,36700,36700,36700,36700,0
|
|
20230830,153700,1872445050,36700,36700,36700,36700,0
|
|
20230830,153600,1872445050,36700,36700,36700,36700,0
|
|
20230830,153500,1872445050,36700,36700,36700,36700,0
|
|
20230830,153400,1872445050,36700,36700,36700,36700,0
|
|
20230830,153300,1872445050,36700,36700,36700,36700,0
|
|
20230830,153200,1872445050,36700,36700,36700,36700,0
|
|
20230830,153100,1872445050,36700,36700,36700,36700,0
|
|
20230830,153000,1872445050,36700,36700,36700,36700,2603
|
|
20230830,152900,1776914950,36700,36700,36700,36700,0
|
|
20230830,152800,1776914950,36700,36700,36700,36700,0
|
|
20230830,152700,1776914950,36700,36700,36700,36700,0
|
|
20230830,152600,1776914950,36700,36700,36700,36700,0
|
|
20230830,152500,1776914950,36700,36700,36700,36700,0
|
|
20230830,152400,1776914950,36700,36700,36700,36700,0
|
|
20230830,152300,1776914950,36700,36700,36700,36700,0
|
|
20230830,152200,1776914950,36700,36700,36700,36700,0
|
|
20230830,152100,1776914950,36700,36700,36700,36700,0
|
|
20230830,152000,1776914950,36700,36700,36700,36700,0
|
|
20230830,151900,1776914950,36700,36700,36700,36700,271
|
|
20230830,151800,1766969250,36700,36700,36750,36700,364
|
|
20230830,151700,1753610400,36700,36750,36750,36700,616
|
|
20230830,151600,1730981150,36700,36700,36700,36700,69
|
|
20230830,151500,1728448850,36700,36700,36700,36700,190
|
|
20230830,151400,1721475850,36700,36700,36750,36700,272
|
|
20230830,151300,1711488150,36700,36700,36700,36700,0
|
|
20230830,151200,1711488150,36700,36700,36700,36700,0
|
|
20230830,151100,1711488150,36700,36700,36700,36700,0
|
|
20230830,151000,1711488150,36700,36700,36700,36700,16
|
|
20230830,150900,1710900950,36700,36700,36700,36700,106
|
|
20230830,150800,1707010750,36700,36750,36750,36700,222
|
|
20230830,150700,1698858050,36700,36700,36700,36700,0
|
|
20230830,150600,1698858050,36700,36700,36700,36700,0
|
|
20230830,150500,1698858050,36700,36700,36700,36700,0
|
|
20230830,150400,1698858050,36700,36700,36700,36700,0
|
|
20230830,150300,1698858050,36700,36700,36700,36700,0
|
|
20230830,150200,1698858050,36700,36700,36700,36700,100
|
|
20230830,150100,1695188050,36700,36700,36700,36700,12
|
|
20230830,150000,1694747650,36750,36750,36750,36750,0
|
|
20230830,145900,1694747650,36750,36750,36750,36750,1
|
|
20230830,145800,1694710900,36750,36750,36750,36750,0
|
|
20230830,145700,1694710900,36750,36750,36750,36750,0
|
|
20230830,145600,1694710900,36750,36750,36750,36750,0
|
|
20230830,145500,1694710900,36750,36750,36750,36750,0
|
|
20230830,145400,1694710900,36750,36750,36750,36750,0
|
|
20230830,145300,1694710900,36750,36750,36750,36750,3
|
|
20230830,145200,1694600650,36700,36700,36700,36700,26
|
|
20230830,145100,1693646450,36700,36700,36700,36700,0
|
|
20230830,145000,1693646450,36700,36700,36700,36700,0
|
|
20230830,144900,1693646450,36700,36700,36700,36700,0
|
|
20230830,144800,1693646450,36700,36700,36700,36700,0
|
|
20230830,144700,1693646450,36700,36700,36700,36700,0
|
|
20230830,144600,1693646450,36700,36700,36700,36700,0
|
|
20230830,144500,1693646450,36700,36700,36700,36700,0
|
|
20230830,144400,1693646450,36700,36700,36700,36700,5
|
|
20230830,144300,1693462950,36700,36700,36700,36700,350
|
|
20230830,144200,1680617950,36750,36750,36750,36750,0
|
|
20230830,144100,1680617950,36750,36750,36750,36750,20
|
|
20230830,144000,1679882950,36750,36750,36750,36750,43
|
|
20230830,143900,1678302700,36750,36750,36750,36750,13
|
|
20230830,143800,1677824950,36700,36700,36700,36700,100
|
|
20230830,143700,1674154950,36700,36700,36700,36700,100
|
|
20230830,143600,1670484950,36700,36700,36700,36700,0
|
|
20230830,143500,1670484950,36700,36700,36700,36700,0
|
|
20230830,143400,1670484950,36700,36700,36700,36700,0
|
|
20230830,143300,1670484950,36700,36700,36700,36700,0
|
|
20230830,143200,1670484950,36700,36700,36700,36700,4
|
|
20230830,143100,1670338150,36750,36700,36750,36700,162
|
|
20230830,143000,1664387450,36700,36700,36700,36700,100
|
|
20230830,142900,1660717450,36700,36700,36700,36700,0
|
|
20230830,142800,1660717450,36700,36700,36700,36700,2
|
|
20230830,142700,1660644050,36700,36700,36700,36700,0
|
|
20230830,142600,1660644050,36700,36700,36700,36700,2
|
|
20230830,142500,1660570650,36700,36700,36700,36700,10
|
|
20230830,142400,1660203650,36700,36700,36700,36700,0
|
|
20230830,142300,1660203650,36700,36700,36700,36700,200
|
|
20230830,142200,1652863650,36700,36700,36700,36700,100
|
|
20230830,142100,1649193650,36700,36700,36700,36700,0
|
|
20230830,142000,1649193650,36700,36700,36700,36700,0
|
|
20230830,141900,1649193650,36700,36700,36700,36700,253
|
|
20230830,141800,1639908550,36750,36750,36750,36750,0
|
|
20230830,141700,1639908550,36750,36750,36750,36750,0
|
|
20230830,141600,1639908550,36750,36750,36750,36750,0
|
|
20230830,141500,1639908550,36750,36750,36750,36750,106
|
|
20230830,141400,1636013050,36700,36700,36750,36700,150
|
|
20230830,141300,1630505900,36750,36750,36750,36750,0
|
|
20230830,141200,1630505900,36750,36750,36750,36750,0
|
|
20230830,141100,1630505900,36750,36750,36750,36750,0
|
|
20230830,141000,1630505900,36750,36750,36750,36750,93
|
|
20230830,140900,1627088150,36700,36700,36700,36700,0
|
|
20230830,140800,1627088150,36700,36700,36700,36700,0
|
|
20230830,140700,1627088150,36700,36700,36700,36700,35
|
|
20230830,140600,1625803650,36750,36750,36750,36750,0
|
|
20230830,140500,1625803650,36750,36750,36750,36750,0
|
|
20230830,140400,1625803650,36750,36750,36750,36750,0
|
|
20230830,140300,1625803650,36750,36750,36750,36750,170
|
|
20230830,140200,1619556150,36750,36750,36750,36750,2
|
|
20230830,140100,1619482650,36750,36750,36750,36750,0
|
|
20230830,140000,1619482650,36750,36750,36750,36750,343
|
|
20230830,135900,1606877400,36750,36750,36750,36750,0
|
|
20230830,135800,1606877400,36750,36750,36750,36750,0
|
|
20230830,135700,1606877400,36750,36750,36750,36750,0
|
|
20230830,135600,1606877400,36750,36750,36750,36750,0
|
|
20230830,135500,1606877400,36750,36750,36750,36750,216
|
|
20230830,135400,1598939400,36750,36750,36750,36750,86
|
|
20230830,135300,1595778900,36750,36750,36750,36750,0
|
|
20230830,135200,1595778900,36750,36750,36750,36750,106
|
|
20230830,135100,1591883400,36750,36750,36750,36750,235
|
|
20230830,135000,1583247150,36700,36700,36700,36700,1
|
|
20230830,134900,1583210450,36700,36700,36700,36700,0
|
|
20230830,134800,1583210450,36700,36700,36700,36700,25194
|
|
20230830,134700,658590650,36750,36750,36750,36750,0
|
|
20230830,134600,658590650,36750,36750,36750,36750,43
|
|
20230830,134500,657010400,36700,36700,36700,36700,1
|
|
20230830,134400,656973700,36750,36750,36750,36750,149
|
|
20230830,134300,651497950,36750,36750,36750,36750,0
|
|
20230830,134200,651497950,36750,36750,36750,36750,0
|
|
20230830,134100,651497950,36750,36750,36750,36750,149
|
|
20230830,134000,646022200,36750,36750,36750,36750,0
|
|
20230830,133900,646022200,36750,36750,36750,36750,0
|
|
20230830,133800,646022200,36750,36750,36750,36750,157
|
|
20230830,133700,640252450,36750,36750,36750,36750,0
|
|
20230830,133600,640252450,36750,36750,36750,36750,121
|
|
20230830,133500,635805700,36750,36750,36750,36750,43
|
|
20230830,133400,634225450,36700,36700,36700,36700,0
|
|
20230830,133300,634225450,36700,36700,36700,36700,0
|
|
20230830,133200,634225450,36700,36700,36700,36700,0
|
|
20230830,133100,634225450,36700,36700,36700,36700,0
|
|
20230830,133000,634225450,36700,36700,36700,36700,0
|
|
20230830,132900,634225450,36700,36700,36700,36700,0
|
|
20230830,132800,634225450,36700,36700,36700,36700,0
|
|
20230830,132700,634225450,36700,36700,36700,36700,1
|
|
20230830,132600,634188750,36750,36750,36750,36750,0
|
|
20230830,132500,634188750,36750,36750,36750,36750,0
|
|
20230830,132400,634188750,36750,36750,36750,36750,43
|
|
20230830,132300,632608500,36700,36700,36700,36700,0
|
|
20230830,132200,632608500,36700,36700,36700,36700,0
|
|
20230830,132100,632608500,36700,36700,36700,36700,132
|
|
20230830,132000,627764100,36700,36700,36700,36700,0
|
|
20230830,131900,627764100,36700,36700,36700,36700,0
|
|
20230830,131800,627764100,36700,36700,36700,36700,0
|
|
20230830,131700,627764100,36700,36700,36700,36700,1
|
|
20230830,131600,627727400,36700,36700,36700,36700,10
|
|
20230830,131500,627360400,36700,36700,36700,36700,0
|
|
20230830,131400,627360400,36700,36700,36700,36700,0
|
|
20230830,131300,627360400,36700,36700,36700,36700,0
|
|
20230830,131200,627360400,36700,36700,36700,36700,100
|
|
20230830,131100,623690400,36750,36750,36750,36750,72
|
|
20230830,131000,621044400,36700,36700,36700,36700,0
|
|
20230830,130900,621044400,36700,36700,36700,36700,5
|
|
20230830,130800,620860900,36700,36700,36700,36700,0
|
|
20230830,130700,620860900,36700,36700,36700,36700,0
|
|
20230830,130600,620860900,36700,36700,36700,36700,0
|
|
20230830,130500,620860900,36700,36700,36700,36700,3
|
|
20230830,130400,620750800,36700,36700,36700,36700,0
|
|
20230830,130300,620750800,36700,36700,36700,36700,100
|
|
20230830,130200,617080800,36700,36700,36700,36700,2
|
|
20230830,130100,617007400,36700,36700,36700,36700,0
|
|
20230830,130000,617007400,36700,36700,36700,36700,1
|
|
20230830,125900,616970700,36700,36700,36700,36700,0
|
|
20230830,125800,616970700,36700,36700,36700,36700,0
|
|
20230830,125700,616970700,36700,36700,36700,36700,0
|
|
20230830,125600,616970700,36700,36700,36700,36700,100
|
|
20230830,125500,613300700,36750,36750,36750,36750,0
|
|
20230830,125400,613300700,36750,36750,36750,36750,0
|
|
20230830,125300,613300700,36750,36750,36750,36750,173
|
|
20230830,125200,606942950,36750,36750,36750,36750,0
|
|
20230830,125100,606942950,36750,36750,36750,36750,0
|
|
20230830,125000,606942950,36750,36750,36750,36750,43
|
|
20230830,124900,605362700,36700,36700,36700,36700,0
|
|
20230830,124800,605362700,36700,36700,36700,36700,109
|
|
20230830,124700,601362400,36700,36700,36700,36700,0
|
|
20230830,124600,601362400,36700,36700,36700,36700,0
|
|
20230830,124500,601362400,36700,36700,36700,36700,100
|
|
20230830,124400,597692400,36700,36750,36750,36700,544
|
|
20230830,124300,577725450,36750,36750,36750,36750,0
|
|
20230830,124200,577725450,36750,36750,36750,36750,0
|
|
20230830,124100,577725450,36750,36750,36750,36750,0
|
|
20230830,124000,577725450,36750,36750,36750,36750,0
|
|
20230830,123900,577725450,36750,36750,36750,36750,0
|
|
20230830,123800,577725450,36750,36750,36750,36750,0
|
|
20230830,123700,577725450,36750,36750,36750,36750,0
|
|
20230830,123600,577725450,36750,36750,36750,36750,0
|
|
20230830,123500,577725450,36750,36750,36750,36750,0
|
|
20230830,123400,577725450,36750,36750,36750,36750,40
|
|
20230830,123300,576255450,36750,36750,36750,36700,120
|
|
20230830,123200,571850450,36750,36700,36750,36700,44
|
|
20230830,123100,570233500,36700,36700,36700,36700,0
|
|
20230830,123000,570233500,36700,36700,36700,36700,0
|
|
20230830,122900,570233500,36700,36700,36700,36700,18
|
|
20230830,122800,569572900,36700,36700,36700,36700,0
|
|
20230830,122700,569572900,36700,36700,36700,36700,100
|
|
20230830,122600,565902900,36700,36700,36700,36700,0
|
|
20230830,122500,565902900,36700,36700,36700,36700,0
|
|
20230830,122400,565902900,36700,36700,36700,36700,100
|
|
20230830,122300,562232900,36750,36750,36750,36750,3
|
|
20230830,122200,562122650,36700,36700,36700,36700,0
|
|
20230830,122100,562122650,36700,36700,36700,36700,0
|
|
20230830,122000,562122650,36700,36700,36700,36700,0
|
|
20230830,121900,562122650,36700,36700,36700,36700,100
|
|
20230830,121800,558452650,36700,36700,36700,36700,0
|
|
20230830,121700,558452650,36700,36700,36700,36700,0
|
|
20230830,121600,558452650,36700,36700,36700,36700,0
|
|
20230830,121500,558452650,36700,36700,36700,36700,100
|
|
20230830,121400,554782650,36700,36700,36700,36700,0
|
|
20230830,121300,554782650,36700,36700,36700,36700,6
|
|
20230830,121200,554562450,36700,36700,36700,36700,100
|
|
20230830,121100,550892450,36700,36700,36700,36700,1
|
|
20230830,121000,550855750,36700,36700,36700,36700,0
|
|
20230830,120900,550855750,36700,36700,36700,36700,32
|
|
20230830,120800,549681350,36700,36700,36700,36700,0
|
|
20230830,120700,549681350,36700,36700,36700,36700,0
|
|
20230830,120600,549681350,36700,36700,36700,36700,100
|
|
20230830,120500,546011350,36750,36750,36750,36750,0
|
|
20230830,120400,546011350,36750,36700,36750,36700,11
|
|
20230830,120300,545607150,36700,36750,36750,36700,230
|
|
20230830,120200,537159700,36700,36700,36700,36700,1
|
|
20230830,120100,537123000,36750,36700,36750,36700,44
|
|
20230830,120000,535506050,36700,36700,36700,36700,53
|
|
20230830,115900,533560950,36700,36700,36700,36700,100
|
|
20230830,115800,529890950,36750,36750,36750,36750,0
|
|
20230830,115700,529890950,36750,36750,36750,36750,0
|
|
20230830,115600,529890950,36750,36750,36750,36750,0
|
|
20230830,115500,529890950,36750,36750,36750,36750,0
|
|
20230830,115400,529890950,36750,36750,36750,36750,0
|
|
20230830,115300,529890950,36750,36750,36750,36750,20
|
|
20230830,115200,529155950,36700,36700,36700,36700,0
|
|
20230830,115100,529155950,36700,36700,36700,36700,100
|
|
20230830,115000,525485950,36700,36700,36700,36700,0
|
|
20230830,114900,525485950,36700,36700,36700,36700,0
|
|
20230830,114800,525485950,36700,36700,36700,36700,100
|
|
20230830,114700,521815950,36700,36700,36700,36700,0
|
|
20230830,114600,521815950,36700,36700,36700,36700,0
|
|
20230830,114500,521815950,36700,36700,36700,36700,1
|
|
20230830,114400,521779250,36700,36700,36700,36700,0
|
|
20230830,114300,521779250,36700,36700,36700,36700,0
|
|
20230830,114200,521779250,36700,36700,36700,36700,0
|
|
20230830,114100,521779250,36700,36700,36700,36700,0
|
|
20230830,114000,521779250,36700,36700,36700,36700,100
|
|
20230830,113900,518109250,36750,36750,36750,36750,0
|
|
20230830,113800,518109250,36750,36750,36750,36750,186
|
|
20230830,113700,511273750,36700,36700,36700,36700,0
|
|
20230830,113600,511273750,36700,36700,36700,36700,0
|
|
20230830,113500,511273750,36700,36700,36700,36700,62
|
|
20230830,113400,508998350,36700,36700,36700,36700,0
|
|
20230830,113300,508998350,36700,36700,36700,36700,0
|
|
20230830,113200,508998350,36700,36700,36700,36700,0
|
|
20230830,113100,508998350,36700,36700,36700,36700,0
|
|
20230830,113000,508998350,36700,36700,36700,36700,0
|
|
20230830,112900,508998350,36700,36700,36700,36700,100
|
|
20230830,112800,505328350,36700,36700,36700,36700,0
|
|
20230830,112700,505328350,36700,36700,36700,36700,15
|
|
20230830,112600,504777850,36700,36700,36700,36700,11
|
|
20230830,112500,504374150,36700,36700,36700,36700,20
|
|
20230830,112400,503640150,36700,36700,36700,36700,100
|
|
20230830,112300,499970150,36700,36700,36700,36700,0
|
|
20230830,112200,499970150,36700,36700,36700,36700,0
|
|
20230830,112100,499970150,36700,36700,36700,36700,100
|
|
20230830,112000,496300150,36700,36700,36700,36700,354
|
|
20230830,111900,483308350,36700,36700,36700,36700,0
|
|
20230830,111800,483308350,36700,36700,36700,36700,100
|
|
20230830,111700,479638350,36750,36750,36750,36750,0
|
|
20230830,111600,479638350,36750,36750,36750,36750,86
|
|
20230830,111500,476477850,36700,36750,36750,36700,151
|
|
20230830,111400,470934000,36700,36700,36700,36700,1428
|
|
20230830,111300,418526400,36700,36700,36700,36700,1
|
|
20230830,111200,418489700,36700,36700,36700,36700,1000
|
|
20230830,111100,381789700,36750,36750,36750,36750,0
|
|
20230830,111000,381789700,36750,36700,36750,36700,143
|
|
20230830,110900,376539450,36700,36700,36700,36700,0
|
|
20230830,110800,376539450,36700,36700,36700,36700,0
|
|
20230830,110700,376539450,36700,36700,36700,36700,0
|
|
20230830,110600,376539450,36700,36700,36700,36700,0
|
|
20230830,110500,376539450,36700,36700,36700,36700,100
|
|
20230830,110400,372869450,36700,36700,36700,36700,0
|
|
20230830,110300,372869450,36700,36700,36700,36700,0
|
|
20230830,110200,372869450,36700,36700,36700,36700,0
|
|
20230830,110100,372869450,36700,36700,36700,36700,0
|
|
20230830,110000,372869450,36700,36700,36700,36700,0
|
|
20230830,105900,372869450,36700,36700,36700,36700,100
|
|
20230830,105800,369199450,36750,36750,36750,36750,0
|
|
20230830,105700,369199450,36750,36750,36750,36750,0
|
|
20230830,105600,369199450,36750,36750,36750,36750,0
|
|
20230830,105500,369199450,36750,36750,36750,36750,0
|
|
20230830,105400,369199450,36750,36750,36750,36750,188
|
|
20230830,105300,362290450,36750,36750,36750,36750,43
|
|
20230830,105200,360710200,36700,36700,36700,36700,0
|
|
20230830,105100,360710200,36700,36700,36700,36700,1
|
|
20230830,105000,360673500,36700,36700,36700,36700,0
|
|
20230830,104900,360673500,36700,36700,36700,36700,0
|
|
20230830,104800,360673500,36700,36700,36700,36700,0
|
|
20230830,104700,360673500,36700,36700,36700,36700,100
|
|
20230830,104600,357003500,36700,36750,36750,36700,13
|
|
20230830,104500,356525900,36750,36750,36750,36750,0
|
|
20230830,104400,356525900,36750,36750,36750,36750,0
|
|
20230830,104300,356525900,36750,36700,36750,36700,110
|
|
20230830,104200,352488400,36700,36700,36700,36700,738
|
|
20230830,104100,325403800,36700,36700,36700,36700,0
|
|
20230830,104000,325403800,36700,36700,36700,36700,230
|
|
20230830,103900,316962800,36700,36700,36700,36700,0
|
|
20230830,103800,316962800,36700,36700,36700,36700,1
|
|
20230830,103700,316926100,36750,36750,36750,36750,43
|
|
20230830,103600,315345850,36700,36700,36700,36700,0
|
|
20230830,103500,315345850,36700,36700,36700,36700,100
|
|
20230830,103400,311675850,36700,36700,36700,36700,20
|
|
20230830,103300,310941850,36700,36700,36700,36700,20
|
|
20230830,103200,310207850,36700,36700,36700,36700,51
|
|
20230830,103100,308336150,36700,36700,36700,36700,100
|
|
20230830,103000,304666150,36750,36700,36750,36700,206
|
|
20230830,102900,297100950,36700,36700,36700,36700,0
|
|
20230830,102800,297100950,36700,36700,36700,36700,0
|
|
20230830,102700,297100950,36700,36700,36700,36700,0
|
|
20230830,102600,297100950,36700,36750,36750,36700,45
|
|
20230830,102500,295447300,36750,36750,36750,36750,10
|
|
20230830,102400,295079800,36750,36750,36750,36750,43
|
|
20230830,102300,293499550,36700,36700,36700,36700,0
|
|
20230830,102200,293499550,36700,36700,36700,36700,185
|
|
20230830,102100,286710050,36750,36700,36750,36700,48
|
|
20230830,102000,284946300,36700,36700,36700,36700,0
|
|
20230830,101900,284946300,36700,36700,36700,36700,100
|
|
20230830,101800,281276300,36750,36750,36750,36750,266
|
|
20230830,101700,271500800,36700,36700,36700,36700,0
|
|
20230830,101600,271500800,36700,36700,36700,36700,0
|
|
20230830,101500,271500800,36700,36700,36700,36700,0
|
|
20230830,101400,271500800,36700,36700,36700,36700,100
|
|
20230830,101300,267830800,36700,36700,36700,36700,50
|
|
20230830,101200,265995800,36750,36750,36750,36750,1
|
|
20230830,101100,265959050,36750,36700,36750,36700,49
|
|
20230830,101000,264158600,36700,36700,36700,36700,100
|
|
20230830,100900,260488600,36700,36700,36700,36700,109
|
|
20230830,100800,256488300,36700,36700,36700,36700,101
|
|
20230830,100700,252781600,36700,36700,36700,36700,0
|
|
20230830,100600,252781600,36700,36700,36700,36700,2
|
|
20230830,100500,252708200,36700,36700,36700,36700,100
|
|
20230830,100400,249038200,36700,36700,36700,36700,83
|
|
20230830,100300,245992100,36700,36700,36700,36700,0
|
|
20230830,100200,245992100,36700,36700,36700,36700,150
|
|
20230830,100100,240487100,36700,36700,36700,36700,0
|
|
20230830,100000,240487100,36700,36700,36700,36700,15
|
|
20230830,095900,239936600,36700,36700,36700,36700,30
|
|
20230830,095800,238835600,36700,36700,36700,36700,110
|
|
20230830,095700,234798600,36700,36700,36700,36700,0
|
|
20230830,095600,234798600,36700,36700,36700,36700,102
|
|
20230830,095500,231055200,36700,36700,36700,36700,0
|
|
20230830,095400,231055200,36700,36700,36750,36700,221
|
|
20230830,095300,222944350,36750,36750,36750,36750,66
|
|
20230830,095200,220518850,36700,36700,36700,36700,0
|
|
20230830,095100,220518850,36700,36700,36700,36700,0
|
|
20230830,095000,220518850,36700,36700,36700,36700,1
|
|
20230830,094900,220482150,36700,36700,36700,36700,110
|
|
20230830,094800,216445150,36700,36700,36700,36700,1
|
|
20230830,094700,216408450,36700,36700,36700,36700,0
|
|
20230830,094600,216408450,36700,36700,36700,36700,2
|
|
20230830,094500,216335050,36700,36700,36700,36700,0
|
|
20230830,094400,216335050,36700,36700,36700,36700,1
|
|
20230830,094300,216298350,36700,36750,36750,36700,115
|
|
20230830,094200,212077100,36700,36700,36700,36700,100
|
|
20230830,094100,208407100,36700,36700,36700,36700,318
|
|
20230830,094000,196736500,36700,36700,36700,36700,100
|
|
20230830,093900,193066500,36750,36750,36750,36750,0
|
|
20230830,093800,193066500,36750,36750,36750,36750,79
|
|
20230830,093700,190163250,36700,36750,36750,36700,101
|
|
20230830,093600,186456500,36750,36750,36750,36750,0
|
|
20230830,093500,186456500,36750,36700,36750,36700,143
|
|
20230830,093400,181206250,36750,36750,36750,36750,0
|
|
20230830,093300,181206250,36750,36750,36750,36750,0
|
|
20230830,093200,181206250,36750,36750,36750,36750,0
|
|
20230830,093100,181206250,36750,36750,36750,36750,0
|
|
20230830,093000,181206250,36750,36700,36750,36700,120
|
|
20230830,092900,176801250,36700,36700,36700,36700,110
|
|
20230830,092800,172764250,36700,36700,36700,36700,100
|
|
20230830,092700,169094250,36750,36700,36750,36700,164
|
|
20230830,092600,163068000,36700,36700,36700,36700,100
|
|
20230830,092500,159398000,36750,36700,36750,36700,144
|
|
20230830,092400,154111050,36700,36700,36700,36700,141
|
|
20230830,092300,148936350,36700,36700,36700,36700,5
|
|
20230830,092200,148752850,36700,36750,36750,36700,42
|
|
20230830,092100,147211400,36700,36700,36750,36700,383
|
|
20230830,092000,133153150,36700,36750,36750,36700,183
|
|
20230830,091900,126433000,36700,36700,36700,36700,113
|
|
20230830,091800,122285900,36750,36750,36750,36750,43
|
|
20230830,091700,120705650,36750,36750,36750,36750,0
|
|
20230830,091600,120705650,36750,36750,36750,36750,106
|
|
20230830,091500,116810150,36700,36700,36700,36700,100
|
|
20230830,091400,113140150,36700,36700,36700,36700,301
|
|
20230830,091300,102093450,36700,36750,36750,36700,206
|
|
20230830,091200,94527950,36700,36700,36700,36700,11
|
|
20230830,091100,94124250,36700,36700,36700,36700,106
|
|
20230830,091000,90234050,36700,36700,36750,36700,129
|
|
20230830,090900,85499150,36700,36700,36700,36700,52
|
|
20230830,090800,83590750,36700,36700,36700,36700,0
|
|
20230830,090700,83590750,36700,36700,36700,36700,0
|
|
20230830,090600,83590750,36700,36700,36700,36700,735
|
|
20230830,090500,56616250,36700,36700,36700,36700,0
|
|
20230830,090400,56616250,36700,36700,36700,36700,103
|
|
20230830,090300,52836150,36700,36750,36750,36700,47
|
|
20230830,090200,51110250,36750,36700,36750,36700,301
|
|
20230830,090100,40063500,36700,36700,36700,36700,0
|
|
20230830,090000,40063500,36700,36700,36750,36700,1091
|