645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194200,1351873950,36750,36750,36750,36750,381
|
|
20230907,194100,1351873950,36750,36750,36750,36750,0
|
|
20230907,194000,1351873950,36750,36750,36750,36750,0
|
|
20230907,193900,1351873950,36750,36750,36750,36750,0
|
|
20230907,193800,1351873950,36750,36750,36750,36750,0
|
|
20230907,193700,1351873950,36750,36750,36750,36750,0
|
|
20230907,193600,1351873950,36750,36750,36750,36750,0
|
|
20230907,193500,1351873950,36750,36750,36750,36750,0
|
|
20230907,193400,1351873950,36750,36750,36750,36750,0
|
|
20230907,193300,1351873950,36750,36750,36750,36750,0
|
|
20230907,193200,1351873950,36750,36750,36750,36750,0
|
|
20230907,193100,1351873950,36750,36750,36750,36750,0
|
|
20230907,193000,1351873950,36750,36750,36750,36750,0
|
|
20230907,192900,1351873950,36750,36750,36750,36750,0
|
|
20230907,192800,1351873950,36750,36750,36750,36750,0
|
|
20230907,192700,1351873950,36750,36750,36750,36750,0
|
|
20230907,192600,1351873950,36750,36750,36750,36750,0
|
|
20230907,192500,1351873950,36750,36750,36750,36750,0
|
|
20230907,192400,1351873950,36750,36750,36750,36750,0
|
|
20230907,192300,1351873950,36750,36750,36750,36750,0
|
|
20230907,192200,1351873950,36750,36750,36750,36750,0
|
|
20230907,192100,1351873950,36750,36750,36750,36750,0
|
|
20230907,192000,1351873950,36750,36750,36750,36750,0
|
|
20230907,191900,1351873950,36750,36750,36750,36750,0
|
|
20230907,191800,1351873950,36750,36750,36750,36750,0
|
|
20230907,191700,1351873950,36750,36750,36750,36750,0
|
|
20230907,191600,1351873950,36750,36750,36750,36750,0
|
|
20230907,191500,1351873950,36750,36750,36750,36750,0
|
|
20230907,191400,1351873950,36750,36750,36750,36750,0
|
|
20230907,191300,1351873950,36750,36750,36750,36750,0
|
|
20230907,191200,1351873950,36750,36750,36750,36750,381
|
|
20230907,191100,1351873950,36750,36750,36750,36750,0
|
|
20230907,191000,1351873950,36750,36750,36750,36750,0
|
|
20230907,190900,1351873950,36750,36750,36750,36750,0
|
|
20230907,190800,1351873950,36750,36750,36750,36750,0
|
|
20230907,190700,1351873950,36750,36750,36750,36750,0
|
|
20230907,190600,1351873950,36750,36750,36750,36750,0
|
|
20230907,190500,1351873950,36750,36750,36750,36750,0
|
|
20230907,190400,1351873950,36750,36750,36750,36750,0
|
|
20230907,190300,1351873950,36750,36750,36750,36750,0
|
|
20230907,190200,1351873950,36750,36750,36750,36750,0
|
|
20230907,190100,1351873950,36750,36750,36750,36750,0
|
|
20230907,190000,1351873950,36750,36750,36750,36750,0
|
|
20230907,185900,1351873950,36750,36750,36750,36750,0
|
|
20230907,185800,1351873950,36750,36750,36750,36750,0
|
|
20230907,185700,1351873950,36750,36750,36750,36750,0
|
|
20230907,185600,1351873950,36750,36750,36750,36750,0
|
|
20230907,185500,1351873950,36750,36750,36750,36750,0
|
|
20230907,185400,1351873950,36750,36750,36750,36750,0
|
|
20230907,185300,1351873950,36750,36750,36750,36750,0
|
|
20230907,185200,1351873950,36750,36750,36750,36750,0
|
|
20230907,185100,1351873950,36750,36750,36750,36750,0
|
|
20230907,185000,1351873950,36750,36750,36750,36750,0
|
|
20230907,184900,1351873950,36750,36750,36750,36750,0
|
|
20230907,184800,1351873950,36750,36750,36750,36750,0
|
|
20230907,184700,1351873950,36750,36750,36750,36750,0
|
|
20230907,184600,1351873950,36750,36750,36750,36750,0
|
|
20230907,184500,1351873950,36750,36750,36750,36750,0
|
|
20230907,184400,1351873950,36750,36750,36750,36750,0
|
|
20230907,184300,1351873950,36750,36750,36750,36750,0
|
|
20230907,184200,1351873950,36750,36750,36750,36750,381
|
|
20230907,184100,1351873950,36750,36750,36750,36750,0
|
|
20230907,184000,1351873950,36750,36750,36750,36750,0
|
|
20230907,183900,1351873950,36750,36750,36750,36750,0
|
|
20230907,183800,1351873950,36750,36750,36750,36750,0
|
|
20230907,183700,1351873950,36750,36750,36750,36750,0
|
|
20230907,183600,1351873950,36750,36750,36750,36750,0
|
|
20230907,183500,1351873950,36750,36750,36750,36750,0
|
|
20230907,183400,1351873950,36750,36750,36750,36750,0
|
|
20230907,183300,1351873950,36750,36750,36750,36750,0
|
|
20230907,183200,1351873950,36750,36750,36750,36750,0
|
|
20230907,183100,1351873950,36750,36750,36750,36750,0
|
|
20230907,183000,1351873950,36750,36750,36750,36750,0
|
|
20230907,182900,1351873950,36750,36750,36750,36750,0
|
|
20230907,182800,1351873950,36750,36750,36750,36750,0
|
|
20230907,182700,1351873950,36750,36750,36750,36750,0
|
|
20230907,182600,1351873950,36750,36750,36750,36750,0
|
|
20230907,182500,1351873950,36750,36750,36750,36750,0
|
|
20230907,182400,1351873950,36750,36750,36750,36750,0
|
|
20230907,182300,1351873950,36750,36750,36750,36750,0
|
|
20230907,182200,1351873950,36750,36750,36750,36750,0
|
|
20230907,182100,1351873950,36750,36750,36750,36750,0
|
|
20230907,182000,1351873950,36750,36750,36750,36750,0
|
|
20230907,181900,1351873950,36750,36750,36750,36750,0
|
|
20230907,181800,1351873950,36750,36750,36750,36750,0
|
|
20230907,181700,1351873950,36750,36750,36750,36750,0
|
|
20230907,181600,1351873950,36750,36750,36750,36750,0
|
|
20230907,181500,1351873950,36750,36750,36750,36750,0
|
|
20230907,181400,1351873950,36750,36750,36750,36750,0
|
|
20230907,181300,1351873950,36750,36750,36750,36750,0
|
|
20230907,181200,1351873950,36750,36750,36750,36750,381
|
|
20230907,181100,1351873950,36750,36750,36750,36750,0
|
|
20230907,181000,1351873950,36750,36750,36750,36750,0
|
|
20230907,180900,1351873950,36750,36750,36750,36750,0
|
|
20230907,180800,1351873950,36750,36750,36750,36750,0
|
|
20230907,180700,1351873950,36750,36750,36750,36750,0
|
|
20230907,180600,1351873950,36750,36750,36750,36750,0
|
|
20230907,180500,1351873950,36750,36750,36750,36750,0
|
|
20230907,180400,1351873950,36750,36750,36750,36750,0
|
|
20230907,180300,1351873950,36750,36750,36750,36750,0
|
|
20230907,180200,1351873950,36750,36750,36750,36750,0
|
|
20230907,180100,1351873950,36750,36750,36750,36750,0
|
|
20230907,180000,1351873950,36750,36750,36750,36750,0
|
|
20230907,175900,1351873950,36750,36750,36750,36750,0
|
|
20230907,175800,1351873950,36750,36750,36750,36750,0
|
|
20230907,175700,1351873950,36750,36750,36750,36750,0
|
|
20230907,175600,1351873950,36750,36750,36750,36750,0
|
|
20230907,175500,1351873950,36750,36750,36750,36750,0
|
|
20230907,175400,1351873950,36750,36750,36750,36750,0
|
|
20230907,175300,1351873950,36750,36750,36750,36750,0
|
|
20230907,175200,1351873950,36750,36750,36750,36750,0
|
|
20230907,175100,1351873950,36750,36750,36750,36750,0
|
|
20230907,175000,1351873950,36750,36750,36750,36750,0
|
|
20230907,174900,1351873950,36750,36750,36750,36750,0
|
|
20230907,174800,1351873950,36750,36750,36750,36750,0
|
|
20230907,174700,1351873950,36750,36750,36750,36750,0
|
|
20230907,174600,1351873950,36750,36750,36750,36750,0
|
|
20230907,174500,1351873950,36750,36750,36750,36750,0
|
|
20230907,174400,1351873950,36750,36750,36750,36750,0
|
|
20230907,174300,1351873950,36750,36750,36750,36750,0
|
|
20230907,174200,1351873950,36750,36750,36750,36750,381
|
|
20230907,174100,1351873950,36750,36750,36750,36750,0
|
|
20230907,174000,1351873950,36750,36750,36750,36750,0
|
|
20230907,173900,1351873950,36750,36750,36750,36750,0
|
|
20230907,173800,1351873950,36750,36750,36750,36750,0
|
|
20230907,173700,1351873950,36750,36750,36750,36750,0
|
|
20230907,173600,1351873950,36750,36750,36750,36750,0
|
|
20230907,173500,1351873950,36750,36750,36750,36750,0
|
|
20230907,173400,1351873950,36750,36750,36750,36750,0
|
|
20230907,173300,1351873950,36750,36750,36750,36750,0
|
|
20230907,173200,1351873950,36750,36750,36750,36750,0
|
|
20230907,173100,1351873950,36750,36750,36750,36750,0
|
|
20230907,173000,1351873950,36750,36750,36750,36750,0
|
|
20230907,172900,1351873950,36750,36750,36750,36750,0
|
|
20230907,172800,1351873950,36750,36750,36750,36750,0
|
|
20230907,172700,1351873950,36750,36750,36750,36750,0
|
|
20230907,172600,1351873950,36750,36750,36750,36750,0
|
|
20230907,172500,1351873950,36750,36750,36750,36750,0
|
|
20230907,172400,1351873950,36750,36750,36750,36750,0
|
|
20230907,172300,1351873950,36750,36750,36750,36750,0
|
|
20230907,172200,1351873950,36750,36750,36750,36750,0
|
|
20230907,172100,1351873950,36750,36750,36750,36750,0
|
|
20230907,172000,1351873950,36750,36750,36750,36750,0
|
|
20230907,171900,1351873950,36750,36750,36750,36750,0
|
|
20230907,171800,1351873950,36750,36750,36750,36750,0
|
|
20230907,171700,1351873950,36750,36750,36750,36750,0
|
|
20230907,171600,1351873950,36750,36750,36750,36750,0
|
|
20230907,171500,1351873950,36750,36750,36750,36750,0
|
|
20230907,171400,1351873950,36750,36750,36750,36750,0
|
|
20230907,171300,1351873950,36750,36750,36750,36750,0
|
|
20230907,171200,1351873950,36750,36750,36750,36750,381
|
|
20230907,171100,1351873950,36750,36750,36750,36750,0
|
|
20230907,171000,1351873950,36750,36750,36750,36750,0
|
|
20230907,170900,1351873950,36750,36750,36750,36750,0
|
|
20230907,170800,1351873950,36750,36750,36750,36750,0
|
|
20230907,170700,1351873950,36750,36750,36750,36750,0
|
|
20230907,170600,1351873950,36750,36750,36750,36750,0
|
|
20230907,170500,1351873950,36750,36750,36750,36750,0
|
|
20230907,170400,1351873950,36750,36750,36750,36750,0
|
|
20230907,170300,1351873950,36750,36750,36750,36750,0
|
|
20230907,170200,1351873950,36750,36750,36750,36750,0
|
|
20230907,170100,1351873950,36750,36750,36750,36750,0
|
|
20230907,170000,1351873950,36750,36750,36750,36750,0
|
|
20230907,165900,1351873950,36750,36750,36750,36750,0
|
|
20230907,165800,1351873950,36750,36750,36750,36750,0
|
|
20230907,165700,1351873950,36750,36750,36750,36750,0
|
|
20230907,165600,1351873950,36750,36750,36750,36750,0
|
|
20230907,165500,1351873950,36750,36750,36750,36750,0
|
|
20230907,165400,1351873950,36750,36750,36750,36750,0
|
|
20230907,165300,1351873950,36750,36750,36750,36750,0
|
|
20230907,165200,1351873950,36750,36750,36750,36750,0
|
|
20230907,165100,1351873950,36750,36750,36750,36750,0
|
|
20230907,165000,1351873950,36750,36750,36750,36750,0
|
|
20230907,164900,1351873950,36750,36750,36750,36750,0
|
|
20230907,164800,1351873950,36750,36750,36750,36750,0
|
|
20230907,164700,1351873950,36750,36750,36750,36750,0
|
|
20230907,164600,1351873950,36750,36750,36750,36750,0
|
|
20230907,164500,1351873950,36750,36750,36750,36750,0
|
|
20230907,164400,1351873950,36750,36750,36750,36750,0
|
|
20230907,164300,1351873950,36750,36750,36750,36750,0
|
|
20230907,164200,1351873950,36750,36750,36750,36750,381
|
|
20230907,164100,1351873950,36750,36750,36750,36750,0
|
|
20230907,164000,1351873950,36750,36750,36750,36750,0
|
|
20230907,163900,1351873950,36750,36750,36750,36750,0
|
|
20230907,163800,1351873950,36750,36750,36750,36750,0
|
|
20230907,163700,1351873950,36750,36750,36750,36750,0
|
|
20230907,163600,1351873950,36750,36750,36750,36750,0
|
|
20230907,163500,1351873950,36750,36750,36750,36750,0
|
|
20230907,163400,1351873950,36750,36750,36750,36750,0
|
|
20230907,163300,1351873950,36750,36750,36750,36750,0
|
|
20230907,163200,1351873950,36750,36750,36750,36750,0
|
|
20230907,163100,1351873950,36750,36750,36750,36750,0
|
|
20230907,163000,1351873950,36750,36750,36750,36750,0
|
|
20230907,162900,1351873950,36750,36750,36750,36750,0
|
|
20230907,162800,1351873950,36750,36750,36750,36750,0
|
|
20230907,162700,1351873950,36750,36750,36750,36750,0
|
|
20230907,162600,1351873950,36750,36750,36750,36750,0
|
|
20230907,162500,1351873950,36750,36750,36750,36750,0
|
|
20230907,162400,1351873950,36750,36750,36750,36750,0
|
|
20230907,162300,1351873950,36750,36750,36750,36750,0
|
|
20230907,162200,1351873950,36750,36750,36750,36750,0
|
|
20230907,162100,1351873950,36750,36750,36750,36750,0
|
|
20230907,162000,1351873950,36750,36750,36750,36750,0
|
|
20230907,161900,1351873950,36750,36750,36750,36750,0
|
|
20230907,161800,1351873950,36750,36750,36750,36750,0
|
|
20230907,161700,1351873950,36750,36750,36750,36750,0
|
|
20230907,161600,1351873950,36750,36750,36750,36750,0
|
|
20230907,161500,1351873950,36750,36750,36750,36750,0
|
|
20230907,161400,1351873950,36750,36750,36750,36750,0
|
|
20230907,161300,1351873950,36750,36750,36750,36750,0
|
|
20230907,161200,1351873950,36750,36750,36750,36750,381
|
|
20230907,161100,1351873950,36750,36750,36750,36750,0
|
|
20230907,161000,1351873950,36750,36750,36750,36750,0
|
|
20230907,160900,1351873950,36750,36750,36750,36750,0
|
|
20230907,160800,1351873950,36750,36750,36750,36750,0
|
|
20230907,160700,1351873950,36750,36750,36750,36750,0
|
|
20230907,160600,1351873950,36750,36750,36750,36750,0
|
|
20230907,160500,1351873950,36750,36750,36750,36750,0
|
|
20230907,160400,1351873950,36750,36750,36750,36750,0
|
|
20230907,160300,1351873950,36750,36750,36750,36750,0
|
|
20230907,160200,1351873950,36750,36750,36750,36750,0
|
|
20230907,160100,1351873950,36750,36750,36750,36750,0
|
|
20230907,160000,1351873950,36750,36750,36750,36750,0
|
|
20230907,155900,1351873950,36750,36750,36750,36750,0
|
|
20230907,155800,1351873950,36750,36750,36750,36750,0
|
|
20230907,155700,1351873950,36750,36750,36750,36750,0
|
|
20230907,155600,1351873950,36750,36750,36750,36750,0
|
|
20230907,155500,1351873950,36750,36750,36750,36750,0
|
|
20230907,155400,1351873950,36750,36750,36750,36750,0
|
|
20230907,155300,1351873950,36750,36750,36750,36750,0
|
|
20230907,155200,1351873950,36750,36750,36750,36750,0
|
|
20230907,155100,1351873950,36750,36750,36750,36750,0
|
|
20230907,155000,1351873950,36750,36750,36750,36750,0
|
|
20230907,154900,1351873950,36750,36750,36750,36750,0
|
|
20230907,154800,1351873950,36750,36750,36750,36750,0
|
|
20230907,154700,1351873950,36750,36750,36750,36750,0
|
|
20230907,154600,1351873950,36750,36750,36750,36750,0
|
|
20230907,154500,1351873950,36750,36750,36750,36750,0
|
|
20230907,154400,1351873950,36750,36750,36750,36750,0
|
|
20230907,154300,1351873950,36750,36750,36750,36750,0
|
|
20230907,154200,1351873950,36750,36750,36750,36750,381
|
|
20230907,154100,1351873950,36750,36750,36750,36750,0
|
|
20230907,154000,1351873950,36750,36750,36750,36750,0
|
|
20230907,153900,1351873950,36750,36750,36750,36750,0
|
|
20230907,153800,1351873950,36750,36750,36750,36750,0
|
|
20230907,153700,1351873950,36750,36750,36750,36750,0
|
|
20230907,153600,1351873950,36750,36750,36750,36750,0
|
|
20230907,153500,1351873950,36750,36750,36750,36750,0
|
|
20230907,153400,1351873950,36750,36750,36750,36750,0
|
|
20230907,153300,1351873950,36750,36750,36750,36750,0
|
|
20230907,153200,1351873950,36750,36750,36750,36750,0
|
|
20230907,153100,1351873950,36750,36750,36750,36750,0
|
|
20230907,153000,1351873950,36750,36750,36750,36750,381
|
|
20230907,152900,1337872200,36700,36700,36700,36700,0
|
|
20230907,152800,1337872200,36700,36700,36700,36700,0
|
|
20230907,152700,1337872200,36700,36700,36700,36700,0
|
|
20230907,152600,1337872200,36700,36700,36700,36700,0
|
|
20230907,152500,1337872200,36700,36700,36700,36700,0
|
|
20230907,152400,1337872200,36700,36700,36700,36700,0
|
|
20230907,152300,1337872200,36700,36700,36700,36700,0
|
|
20230907,152200,1337872200,36700,36700,36700,36700,0
|
|
20230907,152100,1337872200,36700,36700,36700,36700,0
|
|
20230907,152000,1337872200,36700,36700,36700,36700,0
|
|
20230907,151900,1337872200,36700,36750,36750,36700,69
|
|
20230907,151800,1335339800,36750,36750,36750,36750,837
|
|
20230907,151700,1304580050,36750,36700,36750,36700,148
|
|
20230907,151600,1299143300,36750,36700,36750,36700,891
|
|
20230907,151500,1266402400,36700,36750,36750,36700,133
|
|
20230907,151400,1261516150,36700,36700,36700,36700,2293
|
|
20230907,151300,1177363050,36700,36750,36750,36700,131
|
|
20230907,151200,1172550200,36700,36700,36700,36700,25
|
|
20230907,151100,1171632700,36700,36700,36700,36700,218
|
|
20230907,151000,1163632100,36700,36750,36750,36700,134
|
|
20230907,150900,1158709150,36700,36750,36750,36700,200
|
|
20230907,150800,1151364000,36700,36700,36700,36700,26
|
|
20230907,150700,1150409800,36700,36700,36700,36700,73
|
|
20230907,150600,1147730700,36700,36700,36700,36700,29
|
|
20230907,150500,1146666400,36700,36700,36700,36700,488
|
|
20230907,150400,1128756800,36700,36700,36700,36700,85
|
|
20230907,150300,1125637300,36700,36700,36700,36700,125
|
|
20230907,150200,1121049800,36700,36750,36750,36700,133
|
|
20230907,150100,1116167550,36750,36750,36750,36700,374
|
|
20230907,150000,1102423550,36700,36700,36700,36700,34
|
|
20230907,145900,1101175750,36700,36700,36700,36700,107
|
|
20230907,145800,1097248850,36700,36700,36700,36700,208
|
|
20230907,145700,1089615250,36700,36700,36700,36700,71
|
|
20230907,145600,1087009550,36700,36700,36700,36700,26
|
|
20230907,145500,1086055350,36750,36700,36750,36700,200
|
|
20230907,145400,1078710200,36700,36700,36700,36700,33
|
|
20230907,145300,1077499100,36700,36700,36700,36700,28
|
|
20230907,145200,1076471500,36700,36700,36700,36700,76
|
|
20230907,145100,1073682300,36700,36700,36700,36700,26
|
|
20230907,145000,1072728100,36700,36700,36700,36700,102
|
|
20230907,144900,1068984700,36700,36700,36700,36700,30
|
|
20230907,144800,1067883700,36700,36700,36700,36700,73
|
|
20230907,144700,1065204600,36700,36700,36700,36700,26
|
|
20230907,144600,1064250400,36700,36700,36700,36700,126
|
|
20230907,144500,1059626200,36700,36700,36700,36700,130
|
|
20230907,144400,1054855200,36750,36700,36750,36700,20
|
|
20230907,144300,1054120250,36700,36700,36700,36700,769
|
|
20230907,144200,1025897950,36700,36700,36700,36700,27
|
|
20230907,144100,1024907050,36700,36700,36700,36700,109
|
|
20230907,144000,1020906750,36750,36750,36750,36700,341
|
|
20230907,143900,1008379600,36700,36700,36700,36700,26
|
|
20230907,143800,1007425400,36700,36700,36700,36700,86
|
|
20230907,143700,1004269200,36700,36700,36700,36700,26
|
|
20230907,143600,1003315000,36700,36700,36700,36700,92
|
|
20230907,143500,999938600,36700,36700,36700,36700,26
|
|
20230907,143400,998984400,36700,36700,36700,36700,31
|
|
20230907,143300,997846700,36700,36700,36700,36700,81
|
|
20230907,143200,994874000,36700,36700,36700,36700,2026
|
|
20230907,143100,920519800,36700,36700,36700,36700,88
|
|
20230907,143000,917290200,36700,36700,36700,36700,27
|
|
20230907,142900,916299300,36700,36700,36700,36700,26
|
|
20230907,142800,915345100,36700,36700,36750,36700,211
|
|
20230907,142700,907595100,36700,36700,36700,36700,26
|
|
20230907,142600,906640900,36700,36700,36700,36700,89
|
|
20230907,142500,903374600,36700,36700,36700,36700,27
|
|
20230907,142400,902383700,36700,36700,36700,36700,83
|
|
20230907,142300,899337600,36700,36700,36750,36700,132
|
|
20230907,142200,894488050,36700,36700,36700,36700,89
|
|
20230907,142100,891221750,36700,36700,36700,36700,101
|
|
20230907,142000,887515050,36700,36700,36700,36700,56
|
|
20230907,141900,885459850,36700,36700,36700,36700,71
|
|
20230907,141800,882854150,36700,36700,36700,36700,26
|
|
20230907,141700,881899950,36700,36700,36700,36700,28
|
|
20230907,141600,880872350,36700,36700,36700,36700,97
|
|
20230907,141500,877312450,36700,36700,36700,36700,67
|
|
20230907,141400,874853550,36700,36700,36700,36700,76
|
|
20230907,141300,872064350,36700,36700,36700,36700,26
|
|
20230907,141200,871110150,36700,36700,36700,36700,109
|
|
20230907,141100,867109850,36700,36700,36700,36700,26
|
|
20230907,141000,866155650,36700,36700,36700,36700,57
|
|
20230907,140900,864063750,36700,36700,36700,36700,68
|
|
20230907,140800,861568150,36700,36700,36700,36700,28
|
|
20230907,140700,860540550,36700,36700,36700,36700,97
|
|
20230907,140600,856980650,36700,36700,36750,36700,129
|
|
20230907,140500,852241200,36700,36700,36700,36700,41
|
|
20230907,140400,850736500,36700,36700,36700,36700,75
|
|
20230907,140300,847984000,36700,36700,36700,36700,30
|
|
20230907,140200,846883000,36700,36700,36700,36700,95
|
|
20230907,140100,843396500,36700,36750,36750,36700,129
|
|
20230907,140000,838657050,36700,36700,36700,36700,78
|
|
20230907,135900,835794450,36700,36700,36700,36700,57
|
|
20230907,135800,833702550,36700,36700,36700,36700,145
|
|
20230907,135700,828381050,36700,36700,36700,36700,213
|
|
20230907,135600,820563950,36700,36700,36750,36700,388
|
|
20230907,135500,806313750,36700,36750,36750,36700,343
|
|
20230907,135400,793713900,36700,36750,36750,36700,172
|
|
20230907,135300,787396350,36700,36700,36700,36700,26
|
|
20230907,135200,786442150,36700,36700,36700,36700,101
|
|
20230907,135100,782735450,36700,36700,36700,36700,27
|
|
20230907,135000,781744550,36700,36700,36700,36700,166
|
|
20230907,134900,775652350,36700,36700,36750,36700,77
|
|
20230907,134800,772823950,36700,36700,36700,36700,93
|
|
20230907,134700,769410850,36700,36700,36700,36700,36
|
|
20230907,134600,768089650,36700,36700,36700,36700,27
|
|
20230907,134500,767098750,36700,36700,36700,36700,84
|
|
20230907,134400,764015950,36700,36700,36700,36700,26
|
|
20230907,134300,763061750,36700,36700,36700,36700,96
|
|
20230907,134200,759538550,36700,36700,36700,36700,28
|
|
20230907,134100,758510950,36700,36700,36700,36700,126
|
|
20230907,134000,753886750,36700,36700,36700,36700,77
|
|
20230907,133900,751060850,36700,36700,36700,36700,56
|
|
20230907,133800,749005650,36700,36700,36700,36700,99
|
|
20230907,133700,745372350,36700,36700,36700,36700,26
|
|
20230907,133600,744418150,36700,36700,36700,36700,50
|
|
20230907,133500,742583150,36700,36700,36700,36700,3
|
|
20230907,133400,742473050,36700,36700,36700,36700,1
|
|
20230907,133300,742436350,36700,36700,36750,36700,271
|
|
20230907,133200,732485200,36700,36700,36700,36700,1
|
|
20230907,133100,732448500,36700,36700,36700,36700,57
|
|
20230907,133000,730356600,36700,36700,36700,36700,2
|
|
20230907,132900,730283200,36700,36700,36700,36700,1
|
|
20230907,132800,730246500,36700,36700,36700,36700,68
|
|
20230907,132700,727750900,36700,36700,36700,36700,1
|
|
20230907,132600,727714200,36700,36700,36700,36700,56
|
|
20230907,132500,725659000,36700,36700,36700,36700,1
|
|
20230907,132400,725622300,36700,36700,36700,36700,263
|
|
20230907,132300,715970200,36700,36700,36700,36700,2
|
|
20230907,132200,715896800,36700,36700,36700,36700,3
|
|
20230907,132100,715786700,36700,36700,36700,36700,45
|
|
20230907,132000,714135200,36700,36700,36700,36700,1
|
|
20230907,131900,714098500,36700,36700,36700,36700,61
|
|
20230907,131800,711859800,36700,36700,36700,36700,2
|
|
20230907,131700,711786400,36700,36700,36700,36700,501
|
|
20230907,131600,693399700,36700,36700,36700,36700,1
|
|
20230907,131500,693363000,36700,36700,36700,36700,11
|
|
20230907,131400,692959300,36700,36700,36700,36700,1
|
|
20230907,131300,692922600,36700,36700,36700,36700,1
|
|
20230907,131200,692885900,36750,36700,36750,36700,2
|
|
20230907,131100,692812450,36700,36700,36700,36700,2
|
|
20230907,131000,692739050,36750,36700,36750,36700,104
|
|
20230907,130900,688917100,36750,36700,36750,36700,108
|
|
20230907,130800,684948200,36700,36700,36700,36700,3
|
|
20230907,130700,684838100,36700,36700,36700,36700,1
|
|
20230907,130600,684801400,36700,36700,36700,36700,1
|
|
20230907,130500,684764700,36700,36700,36700,36700,1
|
|
20230907,130400,684728000,36700,36700,36700,36700,1
|
|
20230907,130300,684691300,36700,36700,36700,36700,101
|
|
20230907,130200,680984600,36700,36700,36700,36700,1
|
|
20230907,130100,680947900,36700,36700,36700,36700,9
|
|
20230907,130000,680617600,36700,36700,36700,36700,7
|
|
20230907,125900,680360700,36700,36700,36700,36700,5
|
|
20230907,125800,680177200,36700,36750,36750,36700,105
|
|
20230907,125700,676318550,36700,36700,36700,36700,60
|
|
20230907,125600,674116550,36700,36700,36700,36700,1
|
|
20230907,125500,674079850,36750,36750,36750,36700,262
|
|
20230907,125400,664451400,36700,36700,36700,36700,3
|
|
20230907,125300,664341300,36700,36700,36700,36700,2
|
|
20230907,125200,664267900,36700,36700,36700,36700,4
|
|
20230907,125100,664121100,36700,36700,36700,36700,1
|
|
20230907,125000,664084400,36700,36700,36700,36700,77
|
|
20230907,124900,661258500,36700,36700,36700,36700,2
|
|
20230907,124800,661185100,36700,36700,36700,36700,11
|
|
20230907,124700,660781400,36700,36700,36700,36700,2
|
|
20230907,124600,660708000,36700,36700,36700,36700,10
|
|
20230907,124500,660341000,36700,36700,36700,36700,2
|
|
20230907,124400,660267600,36700,36700,36700,36700,2
|
|
20230907,124300,660194200,36700,36700,36700,36700,21
|
|
20230907,124200,659423500,36700,36750,36750,36700,47
|
|
20230907,124100,657696300,36700,36700,36700,36700,41
|
|
20230907,124000,656191600,36700,36700,36750,36700,20
|
|
20230907,123900,655456750,36700,36700,36700,36700,1
|
|
20230907,123800,655420050,36700,36700,36700,36700,2
|
|
20230907,123700,655346650,36700,36700,36700,36700,21
|
|
20230907,123600,654575950,36700,36700,36700,36700,1
|
|
20230907,123500,654539250,36700,36700,36700,36700,32
|
|
20230907,123400,653364850,36700,36700,36700,36700,311
|
|
20230907,123300,641951150,36700,36700,36700,36700,3
|
|
20230907,123200,641841050,36700,36700,36700,36700,1
|
|
20230907,123100,641804350,36700,36700,36700,36700,1
|
|
20230907,123000,641767650,36700,36700,36700,36700,2
|
|
20230907,122900,641694250,36700,36700,36700,36700,1
|
|
20230907,122800,641657550,36700,36700,36700,36700,1
|
|
20230907,122700,641620850,36700,36700,36700,36700,2
|
|
20230907,122600,641547450,36700,36700,36700,36700,2
|
|
20230907,122500,641474050,36700,36700,36700,36700,2
|
|
20230907,122400,641400650,36700,36700,36700,36700,21
|
|
20230907,122300,640629950,36700,36700,36700,36700,302
|
|
20230907,122200,629546550,36700,36700,36700,36700,21
|
|
20230907,122100,628775850,36700,36700,36700,36700,1
|
|
20230907,122000,628739150,36700,36700,36700,36700,1
|
|
20230907,121900,628702450,36700,36700,36700,36700,42
|
|
20230907,121800,627161050,36700,36700,36700,36700,2
|
|
20230907,121700,627087650,36700,36700,36700,36700,2
|
|
20230907,121600,627014250,36700,36700,36750,36700,278
|
|
20230907,121500,616810600,36700,36700,36700,36700,3
|
|
20230907,121400,616700500,36700,36700,36700,36700,1
|
|
20230907,121300,616663800,36700,36700,36700,36700,1
|
|
20230907,121200,616627100,36700,36700,36700,36700,2
|
|
20230907,121100,616553700,36700,36700,36700,36700,2
|
|
20230907,121000,616480300,36750,36700,36750,36700,19
|
|
20230907,120900,615782100,36700,36700,36700,36700,1
|
|
20230907,120800,615745400,36700,36700,36700,36700,3
|
|
20230907,120700,615635300,36700,36700,36700,36700,2
|
|
20230907,120600,615561900,36700,36700,36700,36700,1
|
|
20230907,120500,615525200,36700,36700,36700,36700,52
|
|
20230907,120400,613616800,36700,36700,36700,36700,1
|
|
20230907,120300,613580100,36700,36700,36700,36700,31
|
|
20230907,120200,612442400,36700,36700,36700,36700,3
|
|
20230907,120100,612332300,36700,36700,36700,36700,1
|
|
20230907,120000,612295600,36700,36700,36700,36700,2
|
|
20230907,115900,612222200,36700,36700,36700,36700,1
|
|
20230907,115800,612185500,36700,36700,36700,36700,2
|
|
20230907,115700,612112100,36700,36700,36700,36700,86
|
|
20230907,115600,608955900,36700,36700,36700,36700,10
|
|
20230907,115500,608588900,36700,36700,36700,36700,97
|
|
20230907,115400,605029000,36700,36700,36700,36700,2
|
|
20230907,115300,604955600,36700,36700,36700,36700,2
|
|
20230907,115200,604882200,36700,36700,36700,36700,2
|
|
20230907,115100,604808800,36700,36700,36700,36700,1
|
|
20230907,115000,604772100,36700,36700,36700,36700,13
|
|
20230907,114900,604295000,36700,36700,36700,36700,11
|
|
20230907,114800,603891300,36700,36700,36700,36700,3006
|
|
20230907,114700,493571100,36700,36700,36700,36700,1
|
|
20230907,114600,493534400,36700,36700,36700,36700,1
|
|
20230907,114500,493497700,36700,36700,36700,36700,44
|
|
20230907,114400,491882900,36700,36700,36700,36700,51
|
|
20230907,114300,490011200,36700,36700,36700,36700,353
|
|
20230907,114200,477056100,36700,36700,36700,36700,1
|
|
20230907,114100,477019400,36700,36700,36700,36700,33
|
|
20230907,114000,475808300,36700,36700,36700,36700,1
|
|
20230907,113900,475771600,36700,36700,36700,36700,1
|
|
20230907,113800,475734900,36700,36700,36700,36700,3
|
|
20230907,113700,475624800,36700,36700,36700,36700,2
|
|
20230907,113600,475551400,36700,36700,36700,36700,2
|
|
20230907,113500,475478000,36700,36700,36700,36700,1
|
|
20230907,113400,475441300,36700,36700,36700,36700,1
|
|
20230907,113300,475404600,36700,36700,36700,36700,1
|
|
20230907,113200,475367900,36700,36700,36700,36700,1
|
|
20230907,113100,475331200,36700,36700,36700,36700,54
|
|
20230907,113000,473349400,36700,36700,36700,36700,102
|
|
20230907,112900,469606000,36700,36700,36700,36700,1
|
|
20230907,112800,469569300,36700,36700,36700,36700,2
|
|
20230907,112700,469495900,36700,36700,36700,36700,1
|
|
20230907,112600,469459200,36700,36700,36700,36700,1
|
|
20230907,112500,469422500,36700,36700,36700,36700,1
|
|
20230907,112400,469385800,36700,36700,36700,36700,12
|
|
20230907,112300,468945400,36700,36700,36700,36700,2
|
|
20230907,112200,468872000,36700,36700,36700,36700,7
|
|
20230907,112100,468615100,36700,36700,36700,36700,1
|
|
20230907,112000,468578400,36700,36700,36700,36700,2
|
|
20230907,111900,468505000,36700,36700,36700,36700,1
|
|
20230907,111800,468468300,36700,36700,36700,36700,1
|
|
20230907,111700,468431600,36700,36700,36700,36700,199
|
|
20230907,111600,461128300,36700,36750,36750,36700,58
|
|
20230907,111500,458996850,36700,36700,36700,36700,32
|
|
20230907,111400,457822450,36700,36700,36700,36700,4
|
|
20230907,111300,457675650,36700,36700,36700,36700,1
|
|
20230907,111200,457638950,36700,36700,36700,36700,622
|
|
20230907,111100,434811550,36700,36700,36700,36700,2
|
|
20230907,111000,434738150,36700,36700,36700,36700,6
|
|
20230907,110900,434517950,36700,36700,36700,36700,1
|
|
20230907,110800,434481250,36700,36700,36700,36700,139
|
|
20230907,110700,429379950,36700,36700,36700,36700,3
|
|
20230907,110600,429269850,36700,36700,36700,36700,36
|
|
20230907,110500,427948650,36700,36700,36700,36700,1153
|
|
20230907,110400,385633550,36700,36700,36700,36700,201
|
|
20230907,110300,378256850,36700,36700,36700,36700,109
|
|
20230907,110200,374256550,36700,36700,36700,36700,51
|
|
20230907,110100,372384850,36700,36700,36700,36700,101
|
|
20230907,110000,368678150,36700,36700,36700,36700,2
|
|
20230907,105900,368604750,36700,36700,36700,36700,301
|
|
20230907,105800,357558050,36700,36700,36700,36700,1
|
|
20230907,105700,357521350,36700,36700,36700,36700,1
|
|
20230907,105600,357484650,36700,36700,36700,36700,22
|
|
20230907,105500,356677250,36700,36700,36700,36700,35
|
|
20230907,105400,355392750,36700,36700,36700,36700,13
|
|
20230907,105300,354915650,36700,36700,36700,36700,3
|
|
20230907,105200,354805550,36700,36700,36700,36700,4
|
|
20230907,105100,354658750,36700,36700,36700,36700,1
|
|
20230907,105000,354622050,36700,36700,36700,36700,1
|
|
20230907,104900,354585350,36700,36700,36700,36700,2
|
|
20230907,104800,354511950,36700,36700,36700,36700,1
|
|
20230907,104700,354475250,36700,36700,36700,36700,9
|
|
20230907,104600,354144950,36700,36700,36700,36700,22
|
|
20230907,104500,353337550,36700,36700,36700,36700,602
|
|
20230907,104400,331244150,36700,36700,36700,36700,1
|
|
20230907,104300,331207450,36700,36700,36700,36700,1
|
|
20230907,104200,331170750,36700,36700,36700,36700,4
|
|
20230907,104100,331023950,36700,36700,36700,36700,4
|
|
20230907,104000,330877150,36700,36700,36700,36700,1
|
|
20230907,103900,330840450,36700,36700,36700,36700,1
|
|
20230907,103800,330803750,36700,36700,36700,36700,3
|
|
20230907,103700,330693650,36700,36700,36700,36700,101
|
|
20230907,103600,326986950,36700,36700,36700,36700,1
|
|
20230907,103500,326950250,36700,36700,36700,36700,2
|
|
20230907,103400,326876850,36700,36700,36700,36700,30
|
|
20230907,103300,325775850,36700,36700,36700,36700,75
|
|
20230907,103200,323023350,36700,36700,36700,36700,2
|
|
20230907,103100,322949950,36700,36700,36700,36700,1
|
|
20230907,103000,322913250,36700,36700,36700,36700,5
|
|
20230907,102900,322729750,36700,36700,36700,36700,3
|
|
20230907,102800,322619650,36700,36700,36700,36700,1
|
|
20230907,102700,322582950,36700,36700,36700,36700,1
|
|
20230907,102600,322546250,36700,36700,36700,36700,191
|
|
20230907,102500,315536550,36700,36700,36700,36700,85
|
|
20230907,102400,312417050,36700,36700,36700,36700,1
|
|
20230907,102300,312380350,36700,36700,36700,36700,302
|
|
20230907,102200,301296950,36700,36700,36750,36700,111
|
|
20230907,102100,297217800,36700,36700,36700,36700,2
|
|
20230907,102000,297144400,36750,36700,36750,36700,186
|
|
20230907,101900,290313050,36700,36700,36700,36700,1
|
|
20230907,101800,290276350,36750,36750,36750,36700,207
|
|
20230907,101700,282669150,36750,36750,36750,36700,204
|
|
20230907,101600,275172200,36700,36700,36700,36700,1
|
|
20230907,101500,275135500,36700,36700,36700,36700,3
|
|
20230907,101400,275025400,36700,36700,36700,36700,2
|
|
20230907,101300,274952000,36750,36700,36750,36700,213
|
|
20230907,101200,267129450,36700,36700,36700,36700,381
|
|
20230907,101100,253146750,36700,36700,36700,36700,521
|
|
20230907,101000,234026050,36700,36700,36700,36700,10
|
|
20230907,100900,233659050,36700,36700,36750,36700,17
|
|
20230907,100800,233034400,36700,36700,36700,36700,3
|
|
20230907,100700,232924300,36700,36700,36700,36700,2
|
|
20230907,100600,232850900,36700,36700,36700,36700,1
|
|
20230907,100500,232814200,36700,36750,36750,36700,42
|
|
20230907,100400,231272750,36700,36700,36700,36700,1002
|
|
20230907,100300,194499350,36700,36750,36750,36700,503
|
|
20230907,100200,176034100,36700,36700,36700,36700,165
|
|
20230907,100100,169978600,36700,36700,36700,36700,2
|
|
20230907,100000,169905200,36700,36700,36700,36700,1
|
|
20230907,095900,169868500,36750,36750,36750,36750,67
|
|
20230907,095800,167406250,36750,36750,36750,36750,5
|
|
20230907,095700,167222500,36750,36750,36750,36750,49
|
|
20230907,095600,165421750,36700,36700,36700,36700,0
|
|
20230907,095500,165421750,36700,36700,36700,36700,0
|
|
20230907,095400,165421750,36700,36700,36700,36700,1152
|
|
20230907,095300,123143350,36700,36700,36700,36700,1
|
|
20230907,095200,123106650,36750,36750,36750,36750,0
|
|
20230907,095100,123106650,36750,36750,36750,36750,0
|
|
20230907,095000,123106650,36750,36750,36750,36750,0
|
|
20230907,094900,123106650,36750,36750,36750,36750,0
|
|
20230907,094800,123106650,36750,36700,36750,36700,23
|
|
20230907,094700,122262500,36700,36700,36700,36700,9
|
|
20230907,094600,121932200,36700,36700,36700,36700,106
|
|
20230907,094500,118042000,36700,36700,36700,36700,1
|
|
20230907,094400,118005300,36700,36700,36700,36700,50
|
|
20230907,094300,116170300,36750,36750,36750,36750,8
|
|
20230907,094200,115876300,36700,36700,36700,36700,101
|
|
20230907,094100,112169600,36700,36700,36700,36700,24
|
|
20230907,094000,111288800,36700,36700,36700,36700,0
|
|
20230907,093900,111288800,36700,36700,36700,36700,221
|
|
20230907,093800,103178100,36700,36700,36700,36700,2
|
|
20230907,093700,103104700,36700,36750,36750,36700,11
|
|
20230907,093600,102700650,36750,36750,36750,36750,0
|
|
20230907,093500,102700650,36750,36750,36750,36750,1
|
|
20230907,093400,102663900,36700,36700,36700,36700,3
|
|
20230907,093300,102553800,36700,36700,36700,36700,1
|
|
20230907,093200,102517100,36700,36700,36700,36700,0
|
|
20230907,093100,102517100,36700,36700,36700,36700,0
|
|
20230907,093000,102517100,36700,36700,36700,36700,63
|
|
20230907,092900,100205000,36700,36700,36700,36700,1
|
|
20230907,092800,100168300,36700,36700,36700,36700,47
|
|
20230907,092700,98443400,36700,36700,36700,36700,47
|
|
20230907,092600,96718500,36750,36750,36750,36750,17
|
|
20230907,092500,96093750,36700,36700,36700,36700,254
|
|
20230907,092400,86771950,36700,36700,36700,36700,0
|
|
20230907,092300,86771950,36700,36700,36700,36700,1
|
|
20230907,092200,86735250,36750,36750,36750,36750,43
|
|
20230907,092100,85155000,36750,36750,36750,36750,0
|
|
20230907,092000,85155000,36750,36750,36750,36750,0
|
|
20230907,091900,85155000,36750,36750,36750,36750,0
|
|
20230907,091800,85155000,36750,36750,36750,36750,1
|
|
20230907,091700,85118250,36700,36700,36700,36700,240
|
|
20230907,091600,76310250,36750,36750,36750,36750,86
|
|
20230907,091500,73149750,36700,36700,36700,36700,112
|
|
20230907,091400,69039350,36700,36700,36700,36700,1
|
|
20230907,091300,69002650,36700,36700,36700,36700,106
|
|
20230907,091200,65112450,36700,36700,36700,36700,0
|
|
20230907,091100,65112450,36700,36700,36700,36700,153
|
|
20230907,091000,59497350,36700,36700,36700,36700,0
|
|
20230907,090900,59497350,36700,36700,36700,36700,49
|
|
20230907,090800,57699050,36700,36700,36750,36700,67
|
|
20230907,090700,55238000,36700,36700,36700,36700,0
|
|
20230907,090600,55238000,36700,36700,36700,36700,0
|
|
20230907,090500,55238000,36700,36700,36700,36700,222
|
|
20230907,090400,47090600,36700,36700,36700,36700,500
|
|
20230907,090300,28740600,36750,36700,36750,36700,514
|
|
20230907,090200,9876100,36750,36750,36750,36750,7
|
|
20230907,090100,9618850,36750,36750,36750,36750,26
|
|
20230907,090000,8663350,36750,36700,36750,36700,236
|