613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191000,16103383200,86900,86900,86900,86900,6899
|
|
20230829,190900,16103383200,86900,86900,86900,86900,0
|
|
20230829,190800,16103383200,86900,86900,86900,86900,0
|
|
20230829,190700,16103383200,86900,86900,86900,86900,0
|
|
20230829,190600,16103383200,86900,86900,86900,86900,0
|
|
20230829,190500,16103383200,86900,86900,86900,86900,0
|
|
20230829,190400,16103383200,86900,86900,86900,86900,0
|
|
20230829,190300,16103383200,86900,86900,86900,86900,0
|
|
20230829,190200,16103383200,86900,86900,86900,86900,0
|
|
20230829,190100,16103383200,86900,86900,86900,86900,0
|
|
20230829,190000,16103383200,86900,86900,86900,86900,0
|
|
20230829,185900,16103383200,86900,86900,86900,86900,0
|
|
20230829,185800,16103383200,86900,86900,86900,86900,0
|
|
20230829,185700,16103383200,86900,86900,86900,86900,0
|
|
20230829,185600,16103383200,86900,86900,86900,86900,0
|
|
20230829,185500,16103383200,86900,86900,86900,86900,0
|
|
20230829,185400,16103383200,86900,86900,86900,86900,0
|
|
20230829,185300,16103383200,86900,86900,86900,86900,0
|
|
20230829,185200,16103383200,86900,86900,86900,86900,0
|
|
20230829,185100,16103383200,86900,86900,86900,86900,0
|
|
20230829,185000,16103383200,86900,86900,86900,86900,0
|
|
20230829,184900,16103383200,86900,86900,86900,86900,0
|
|
20230829,184800,16103383200,86900,86900,86900,86900,0
|
|
20230829,184700,16103383200,86900,86900,86900,86900,0
|
|
20230829,184600,16103383200,86900,86900,86900,86900,0
|
|
20230829,184500,16103383200,86900,86900,86900,86900,0
|
|
20230829,184400,16103383200,86900,86900,86900,86900,0
|
|
20230829,184300,16103383200,86900,86900,86900,86900,0
|
|
20230829,184200,16103383200,86900,86900,86900,86900,0
|
|
20230829,184100,16103383200,86900,86900,86900,86900,0
|
|
20230829,184000,16103383200,86900,86900,86900,86900,6899
|
|
20230829,183900,16103383200,86900,86900,86900,86900,0
|
|
20230829,183800,16103383200,86900,86900,86900,86900,0
|
|
20230829,183700,16103383200,86900,86900,86900,86900,0
|
|
20230829,183600,16103383200,86900,86900,86900,86900,0
|
|
20230829,183500,16103383200,86900,86900,86900,86900,0
|
|
20230829,183400,16103383200,86900,86900,86900,86900,0
|
|
20230829,183300,16103383200,86900,86900,86900,86900,0
|
|
20230829,183200,16103383200,86900,86900,86900,86900,0
|
|
20230829,183100,16103383200,86900,86900,86900,86900,0
|
|
20230829,183000,16103383200,86900,86900,86900,86900,0
|
|
20230829,182900,16103383200,86900,86900,86900,86900,0
|
|
20230829,182800,16103383200,86900,86900,86900,86900,0
|
|
20230829,182700,16103383200,86900,86900,86900,86900,0
|
|
20230829,182600,16103383200,86900,86900,86900,86900,0
|
|
20230829,182500,16103383200,86900,86900,86900,86900,0
|
|
20230829,182400,16103383200,86900,86900,86900,86900,0
|
|
20230829,182300,16103383200,86900,86900,86900,86900,0
|
|
20230829,182200,16103383200,86900,86900,86900,86900,0
|
|
20230829,182100,16103383200,86900,86900,86900,86900,0
|
|
20230829,182000,16103383200,86900,86900,86900,86900,0
|
|
20230829,181900,16103383200,86900,86900,86900,86900,0
|
|
20230829,181800,16103383200,86900,86900,86900,86900,0
|
|
20230829,181700,16103383200,86900,86900,86900,86900,0
|
|
20230829,181600,16103383200,86900,86900,86900,86900,0
|
|
20230829,181500,16103383200,86900,86900,86900,86900,0
|
|
20230829,181400,16103383200,86900,86900,86900,86900,0
|
|
20230829,181300,16103383200,86900,86900,86900,86900,0
|
|
20230829,181200,16103383200,86900,86900,86900,86900,0
|
|
20230829,181100,16103383200,86900,86900,86900,86900,0
|
|
20230829,181000,16103383200,86900,86900,86900,86900,6899
|
|
20230829,180900,16103383200,86900,86900,86900,86900,0
|
|
20230829,180800,16103383200,86900,86900,86900,86900,0
|
|
20230829,180700,16103383200,86900,86900,86900,86900,0
|
|
20230829,180600,16103383200,86900,86900,86900,86900,0
|
|
20230829,180500,16103383200,86900,86900,86900,86900,0
|
|
20230829,180400,16103383200,86900,86900,86900,86900,0
|
|
20230829,180300,16103383200,86900,86900,86900,86900,0
|
|
20230829,180200,16103383200,86900,86900,86900,86900,0
|
|
20230829,180100,16103383200,86900,86900,86900,86900,0
|
|
20230829,180000,16103383200,86900,86900,86900,86900,0
|
|
20230829,175900,16103383200,86900,86900,86900,86900,0
|
|
20230829,175800,16103383200,86900,86900,86900,86900,0
|
|
20230829,175700,16103383200,86900,86900,86900,86900,0
|
|
20230829,175600,16103383200,86900,86900,86900,86900,0
|
|
20230829,175500,16103383200,86900,86900,86900,86900,0
|
|
20230829,175400,16103383200,86900,86900,86900,86900,0
|
|
20230829,175300,16103383200,86900,86900,86900,86900,0
|
|
20230829,175200,16103383200,86900,86900,86900,86900,0
|
|
20230829,175100,16103383200,86900,86900,86900,86900,0
|
|
20230829,175000,16103383200,86900,86900,86900,86900,0
|
|
20230829,174900,16103383200,86900,86900,86900,86900,0
|
|
20230829,174800,16103383200,86900,86900,86900,86900,0
|
|
20230829,174700,16103383200,86900,86900,86900,86900,0
|
|
20230829,174600,16103383200,86900,86900,86900,86900,0
|
|
20230829,174500,16103383200,86900,86900,86900,86900,0
|
|
20230829,174400,16103383200,86900,86900,86900,86900,0
|
|
20230829,174300,16103383200,86900,86900,86900,86900,0
|
|
20230829,174200,16103383200,86900,86900,86900,86900,0
|
|
20230829,174100,16103383200,86900,86900,86900,86900,0
|
|
20230829,174000,16103383200,86900,86900,86900,86900,6899
|
|
20230829,173900,16103383200,86900,86900,86900,86900,0
|
|
20230829,173800,16103383200,86900,86900,86900,86900,0
|
|
20230829,173700,16103383200,86900,86900,86900,86900,0
|
|
20230829,173600,16103383200,86900,86900,86900,86900,0
|
|
20230829,173500,16103383200,86900,86900,86900,86900,0
|
|
20230829,173400,16103383200,86900,86900,86900,86900,0
|
|
20230829,173300,16103383200,86900,86900,86900,86900,0
|
|
20230829,173200,16103383200,86900,86900,86900,86900,0
|
|
20230829,173100,16103383200,86900,86900,86900,86900,0
|
|
20230829,173000,16103383200,86900,86900,86900,86900,0
|
|
20230829,172900,16103383200,86900,86900,86900,86900,0
|
|
20230829,172800,16103383200,86900,86900,86900,86900,0
|
|
20230829,172700,16103383200,86900,86900,86900,86900,0
|
|
20230829,172600,16103383200,86900,86900,86900,86900,0
|
|
20230829,172500,16103383200,86900,86900,86900,86900,0
|
|
20230829,172400,16103383200,86900,86900,86900,86900,0
|
|
20230829,172300,16103383200,86900,86900,86900,86900,0
|
|
20230829,172200,16103383200,86900,86900,86900,86900,0
|
|
20230829,172100,16103383200,86900,86900,86900,86900,0
|
|
20230829,172000,16103383200,86900,86900,86900,86900,0
|
|
20230829,171900,16103383200,86900,86900,86900,86900,0
|
|
20230829,171800,16103383200,86900,86900,86900,86900,0
|
|
20230829,171700,16103383200,86900,86900,86900,86900,0
|
|
20230829,171600,16103383200,86900,86900,86900,86900,0
|
|
20230829,171500,16103383200,86900,86900,86900,86900,0
|
|
20230829,171400,16103383200,86900,86900,86900,86900,0
|
|
20230829,171300,16103383200,86900,86900,86900,86900,0
|
|
20230829,171200,16103383200,86900,86900,86900,86900,0
|
|
20230829,171100,16103383200,86900,86900,86900,86900,0
|
|
20230829,171000,16103383200,86900,86900,86900,86900,6899
|
|
20230829,170900,16103383200,86900,86900,86900,86900,0
|
|
20230829,170800,16103383200,86900,86900,86900,86900,0
|
|
20230829,170700,16103383200,86900,86900,86900,86900,0
|
|
20230829,170600,16103383200,86900,86900,86900,86900,0
|
|
20230829,170500,16103383200,86900,86900,86900,86900,0
|
|
20230829,170400,16103383200,86900,86900,86900,86900,0
|
|
20230829,170300,16103383200,86900,86900,86900,86900,0
|
|
20230829,170200,16103383200,86900,86900,86900,86900,0
|
|
20230829,170100,16103383200,86900,86900,86900,86900,0
|
|
20230829,170000,16103383200,86900,86900,86900,86900,0
|
|
20230829,165900,16103383200,86900,86900,86900,86900,0
|
|
20230829,165800,16103383200,86900,86900,86900,86900,0
|
|
20230829,165700,16103383200,86900,86900,86900,86900,0
|
|
20230829,165600,16103383200,86900,86900,86900,86900,0
|
|
20230829,165500,16103383200,86900,86900,86900,86900,0
|
|
20230829,165400,16103383200,86900,86900,86900,86900,0
|
|
20230829,165300,16103383200,86900,86900,86900,86900,0
|
|
20230829,165200,16103383200,86900,86900,86900,86900,0
|
|
20230829,165100,16103383200,86900,86900,86900,86900,0
|
|
20230829,165000,16103383200,86900,86900,86900,86900,0
|
|
20230829,164900,16103383200,86900,86900,86900,86900,0
|
|
20230829,164800,16103383200,86900,86900,86900,86900,0
|
|
20230829,164700,16103383200,86900,86900,86900,86900,0
|
|
20230829,164600,16103383200,86900,86900,86900,86900,0
|
|
20230829,164500,16103383200,86900,86900,86900,86900,0
|
|
20230829,164400,16103383200,86900,86900,86900,86900,0
|
|
20230829,164300,16103383200,86900,86900,86900,86900,0
|
|
20230829,164200,16103383200,86900,86900,86900,86900,0
|
|
20230829,164100,16103383200,86900,86900,86900,86900,0
|
|
20230829,164000,16103383200,86900,86900,86900,86900,6899
|
|
20230829,163900,16103383200,86900,86900,86900,86900,0
|
|
20230829,163800,16103383200,86900,86900,86900,86900,0
|
|
20230829,163700,16103383200,86900,86900,86900,86900,0
|
|
20230829,163600,16103383200,86900,86900,86900,86900,0
|
|
20230829,163500,16103383200,86900,86900,86900,86900,0
|
|
20230829,163400,16103383200,86900,86900,86900,86900,0
|
|
20230829,163300,16103383200,86900,86900,86900,86900,0
|
|
20230829,163200,16103383200,86900,86900,86900,86900,0
|
|
20230829,163100,16103383200,86900,86900,86900,86900,0
|
|
20230829,163000,16103383200,86900,86900,86900,86900,0
|
|
20230829,162900,16103383200,86900,86900,86900,86900,0
|
|
20230829,162800,16103383200,86900,86900,86900,86900,0
|
|
20230829,162700,16103383200,86900,86900,86900,86900,0
|
|
20230829,162600,16103383200,86900,86900,86900,86900,0
|
|
20230829,162500,16103383200,86900,86900,86900,86900,0
|
|
20230829,162400,16103383200,86900,86900,86900,86900,0
|
|
20230829,162300,16103383200,86900,86900,86900,86900,0
|
|
20230829,162200,16103383200,86900,86900,86900,86900,0
|
|
20230829,162100,16103383200,86900,86900,86900,86900,0
|
|
20230829,162000,16103383200,86900,86900,86900,86900,0
|
|
20230829,161900,16103383200,86900,86900,86900,86900,0
|
|
20230829,161800,16103383200,86900,86900,86900,86900,0
|
|
20230829,161700,16103383200,86900,86900,86900,86900,0
|
|
20230829,161600,16103383200,86900,86900,86900,86900,0
|
|
20230829,161500,16103383200,86900,86900,86900,86900,0
|
|
20230829,161400,16103383200,86900,86900,86900,86900,0
|
|
20230829,161300,16103383200,86900,86900,86900,86900,0
|
|
20230829,161200,16103383200,86900,86900,86900,86900,0
|
|
20230829,161100,16103383200,86900,86900,86900,86900,0
|
|
20230829,161000,16103383200,86900,86900,86900,86900,6899
|
|
20230829,160900,16103383200,86900,86900,86900,86900,0
|
|
20230829,160800,16103383200,86900,86900,86900,86900,0
|
|
20230829,160700,16103383200,86900,86900,86900,86900,0
|
|
20230829,160600,16103383200,86900,86900,86900,86900,0
|
|
20230829,160500,16103383200,86900,86900,86900,86900,0
|
|
20230829,160400,16103383200,86900,86900,86900,86900,0
|
|
20230829,160300,16103383200,86900,86900,86900,86900,0
|
|
20230829,160200,16103383200,86900,86900,86900,86900,0
|
|
20230829,160100,16103383200,86900,86900,86900,86900,0
|
|
20230829,160000,16103383200,86900,86900,86900,86900,0
|
|
20230829,155900,16103383200,86900,86900,86900,86900,0
|
|
20230829,155800,16103383200,86900,86900,86900,86900,0
|
|
20230829,155700,16103383200,86900,86900,86900,86900,0
|
|
20230829,155600,16103383200,86900,86900,86900,86900,0
|
|
20230829,155500,16103383200,86900,86900,86900,86900,0
|
|
20230829,155400,16103383200,86900,86900,86900,86900,0
|
|
20230829,155300,16103383200,86900,86900,86900,86900,0
|
|
20230829,155200,16103383200,86900,86900,86900,86900,0
|
|
20230829,155100,16103383200,86900,86900,86900,86900,0
|
|
20230829,155000,16103383200,86900,86900,86900,86900,0
|
|
20230829,154900,16103383200,86900,86900,86900,86900,0
|
|
20230829,154800,16103383200,86900,86900,86900,86900,0
|
|
20230829,154700,16103383200,86900,86900,86900,86900,0
|
|
20230829,154600,16103383200,86900,86900,86900,86900,0
|
|
20230829,154500,16103383200,86900,86900,86900,86900,0
|
|
20230829,154400,16103383200,86900,86900,86900,86900,0
|
|
20230829,154300,16103383200,86900,86900,86900,86900,0
|
|
20230829,154200,16103383200,86900,86900,86900,86900,0
|
|
20230829,154100,16103383200,86900,86900,86900,86900,0
|
|
20230829,154000,16103383200,86900,86900,86900,86900,6899
|
|
20230829,153900,16103383200,86900,86900,86900,86900,0
|
|
20230829,153800,16103383200,86900,86900,86900,86900,0
|
|
20230829,153700,16103383200,86900,86900,86900,86900,0
|
|
20230829,153600,16103383200,86900,86900,86900,86900,0
|
|
20230829,153500,16103383200,86900,86900,86900,86900,0
|
|
20230829,153400,16103383200,86900,86900,86900,86900,0
|
|
20230829,153300,16103383200,86900,86900,86900,86900,0
|
|
20230829,153200,16103383200,86900,86900,86900,86900,0
|
|
20230829,153100,16103383200,86900,86900,86900,86900,0
|
|
20230829,153000,16103383200,86900,86900,86900,86900,6899
|
|
20230829,152900,15503860100,86800,86800,86800,86800,0
|
|
20230829,152800,15503860100,86800,86800,86800,86800,0
|
|
20230829,152700,15503860100,86800,86800,86800,86800,0
|
|
20230829,152600,15503860100,86800,86800,86800,86800,0
|
|
20230829,152500,15503860100,86800,86800,86800,86800,0
|
|
20230829,152400,15503860100,86800,86800,86800,86800,0
|
|
20230829,152300,15503860100,86800,86800,86800,86800,0
|
|
20230829,152200,15503860100,86800,86800,86800,86800,0
|
|
20230829,152100,15503860100,86800,86800,86800,86800,0
|
|
20230829,152000,15503860100,86800,86800,86800,86800,0
|
|
20230829,151900,15503860100,86800,86800,86900,86800,250
|
|
20230829,151800,15482159600,86900,86900,86900,86800,185
|
|
20230829,151700,15466098900,86900,86800,86900,86800,215
|
|
20230829,151600,15447434400,86900,86900,86900,86900,1
|
|
20230829,151500,15447347500,86900,86800,86900,86800,155
|
|
20230829,151400,15433880900,86900,86900,86900,86800,43
|
|
20230829,151300,15430146900,86800,87000,87000,86800,200
|
|
20230829,151200,15412767500,86900,86900,87000,86900,257
|
|
20230829,151100,15390431600,86900,86900,87000,86900,140
|
|
20230829,151000,15378264800,86900,86900,87000,86900,6
|
|
20230829,150900,15377743200,86900,87000,87000,86900,144
|
|
20230829,150800,15365229400,87000,86900,87000,86900,664
|
|
20230829,150700,15307522400,86900,87000,87000,86900,745
|
|
20230829,150600,15242725800,86900,87000,87000,86900,49
|
|
20230829,150500,15238467600,87000,87000,87000,86900,52
|
|
20230829,150400,15233946300,86900,86900,86900,86900,51
|
|
20230829,150300,15229514400,87000,86900,87000,86900,41
|
|
20230829,150200,15225951400,87000,86900,87000,86900,46
|
|
20230829,150100,15221953400,87000,86900,87000,86900,135
|
|
20230829,150000,15210217400,87000,86900,87000,86900,2621
|
|
20230829,145900,14982451500,86900,86900,87000,86900,424
|
|
20230829,145800,14945604900,86900,86900,87000,86900,34
|
|
20230829,145700,14942647300,86900,86900,86900,86900,47
|
|
20230829,145600,14938563000,87000,87000,87000,86900,46
|
|
20230829,145500,14934564900,86900,87000,87000,86900,2
|
|
20230829,145400,14934391000,87000,86900,87000,86900,75
|
|
20230829,145300,14927869300,87000,86900,87000,86900,44
|
|
20230829,145200,14924045100,86900,87000,87000,86900,165
|
|
20230829,145100,14909705400,87000,86900,87000,86900,149
|
|
20230829,145000,14896751100,86900,86900,87000,86900,34
|
|
20230829,144900,14893796100,86900,86900,86900,86900,2
|
|
20230829,144800,14893622300,86900,87000,87000,86900,41
|
|
20230829,144700,14890059100,87000,87000,87000,86900,85
|
|
20230829,144600,14882667700,87000,87000,87000,87000,1
|
|
20230829,144500,14882580700,86900,86900,86900,86900,46
|
|
20230829,144400,14878583300,87000,86900,87000,86900,63
|
|
20230829,144300,14873105400,86900,86900,86900,86900,11
|
|
20230829,144200,14872149500,86900,87000,87000,86900,120
|
|
20230829,144100,14861717400,87000,87000,87100,87000,59
|
|
20230829,144000,14856583700,87000,87000,87100,86900,2124
|
|
20230829,143900,14671792100,87000,86900,87000,86900,122
|
|
20230829,143800,14661190200,86900,87000,87000,86900,96
|
|
20230829,143700,14652846200,87000,86900,87000,86900,84
|
|
20230829,143600,14645538300,86900,87000,87000,86900,1147
|
|
20230829,143500,14545752700,86900,86900,87000,86900,1239
|
|
20230829,143400,14438083100,86900,86900,86900,86900,1239
|
|
20230829,143300,14330414000,86900,86900,87000,86900,92
|
|
20230829,143200,14322413900,86900,87000,87000,86900,129
|
|
20230829,143100,14311193800,87000,87000,87000,87000,157
|
|
20230829,143000,14297534800,87000,87200,87200,87000,6013
|
|
20230829,142900,13774013000,87100,87100,87200,87100,1126
|
|
20230829,142800,13675830600,87100,87100,87100,87100,30
|
|
20230829,142700,13673217600,87100,87100,87100,87100,1
|
|
20230829,142600,13673130500,87200,87100,87200,87100,76
|
|
20230829,142500,13666506200,87100,87100,87100,87100,27
|
|
20230829,142400,13664154500,87200,87200,87200,87100,172
|
|
20230829,142300,13649159300,87300,87200,87300,87200,475
|
|
20230829,142200,13607738600,87200,87100,87200,87100,1151
|
|
20230829,142100,13507376000,87100,87100,87100,87100,2
|
|
20230829,142000,13507201800,87200,87100,87200,87100,33
|
|
20230829,141900,13504326900,87200,87200,87200,87100,1318
|
|
20230829,141800,13389414700,87100,87200,87200,87100,6
|
|
20230829,141700,13388891600,87100,87100,87200,87100,281
|
|
20230829,141600,13364399700,87100,87200,87200,87100,1977
|
|
20230829,141500,13192028200,87200,87200,87300,87100,2319
|
|
20230829,141400,12989749200,87100,87100,87100,87100,82
|
|
20230829,141300,12982607000,87100,87200,87200,87100,617
|
|
20230829,141200,12928812600,87100,87200,87200,87100,590
|
|
20230829,141100,12877366600,87100,87100,87100,87100,258
|
|
20230829,141000,12854894800,87200,87100,87200,87100,55
|
|
20230829,140900,12850103800,87100,87200,87200,87100,72
|
|
20230829,140800,12843832200,87100,87200,87200,87100,66
|
|
20230829,140700,12838081400,87100,87100,87100,87100,36
|
|
20230829,140600,12834945800,87100,87100,87200,87100,50
|
|
20230829,140500,12830590400,87100,87100,87200,87100,128
|
|
20230829,140400,12819437200,87100,87200,87200,87100,2917
|
|
20230829,140300,12565127400,87300,87200,87300,87200,669
|
|
20230829,140200,12506789100,87200,87200,87300,87200,71
|
|
20230829,140100,12500597800,87300,87200,87300,87200,115
|
|
20230829,140000,12490567500,87200,87200,87300,87200,37
|
|
20230829,135900,12487340400,87200,87200,87200,87200,51
|
|
20230829,135800,12482893200,87200,87200,87300,87200,136
|
|
20230829,135700,12471029500,87200,87300,87300,87200,98
|
|
20230829,135600,12462483500,87200,87400,87400,87200,117
|
|
20230829,135500,12452272200,87300,87300,87400,87200,3274
|
|
20230829,135400,12166230400,87400,87300,87400,87300,390
|
|
20230829,135300,12132177500,87300,87300,87300,87300,154
|
|
20230829,135200,12118733300,87300,87300,87300,87300,30
|
|
20230829,135100,12116114300,87400,87300,87400,87300,2183
|
|
20230829,135000,11925320400,87300,87300,87300,87300,37
|
|
20230829,134900,11922090300,87300,87300,87300,87300,85
|
|
20230829,134800,11914669800,87400,87300,87400,87300,305
|
|
20230829,134700,11888042800,87200,87200,87300,87200,102
|
|
20230829,134600,11879141100,87300,87300,87300,87300,52
|
|
20230829,134500,11874601500,87300,87300,87400,87300,530
|
|
20230829,134400,11828332100,87200,87200,87300,87200,97
|
|
20230829,134300,11819867200,87200,87200,87200,87200,28
|
|
20230829,134200,11817425600,87200,87200,87300,87200,53
|
|
20230829,134100,11812803600,87200,87200,87200,87200,14
|
|
20230829,134000,11811582800,87200,87200,87300,87200,84
|
|
20230829,133900,11804255600,87300,87300,87300,87200,248
|
|
20230829,133800,11782605300,87200,87300,87300,87200,1012
|
|
20230829,133700,11694257900,87300,87300,87300,87200,103
|
|
20230829,133600,11685271900,87200,87200,87300,87200,41
|
|
20230829,133500,11681695800,87300,87200,87300,87200,41
|
|
20230829,133400,11678116700,87300,87200,87300,87200,2034
|
|
20230829,133300,11500609800,87200,87400,87400,87200,1367
|
|
20230829,133200,11381301700,87400,87400,87400,87400,3659
|
|
20230829,133100,11061505100,87500,87400,87500,87400,1486
|
|
20230829,133000,10931524600,87400,87400,87500,87400,186
|
|
20230829,132900,10915267700,87500,87400,87500,87400,96
|
|
20230829,132800,10906872400,87400,87400,87500,87400,153
|
|
20230829,132700,10893497200,87500,87500,87500,87400,1244
|
|
20230829,132600,10784660200,87400,87500,87500,87400,33
|
|
20230829,132500,10781773700,87400,87400,87400,87400,72
|
|
20230829,132400,10775480900,87400,87400,87500,87400,700
|
|
20230829,132300,10714240400,87400,87400,87400,87400,615
|
|
20230829,132200,10660489400,87400,87400,87500,87400,127
|
|
20230829,132100,10649383700,87400,87400,87500,87400,145
|
|
20230829,132000,10636710200,87400,87400,87500,87400,55
|
|
20230829,131900,10631898100,87400,87500,87500,87400,81
|
|
20230829,131800,10624815600,87400,87400,87400,87400,50
|
|
20230829,131700,10620445600,87400,87400,87400,87400,11
|
|
20230829,131600,10619484200,87400,87500,87500,87400,34
|
|
20230829,131500,10616512100,87400,87500,87500,87400,73
|
|
20230829,131400,10610127900,87400,87500,87500,87400,1323
|
|
20230829,131300,10494386700,87400,87500,87500,87400,196
|
|
20230829,131200,10477255900,87400,87500,87500,87400,134
|
|
20230829,131100,10465541200,87400,87500,87500,87400,65
|
|
20230829,131000,10459859400,87400,87400,87400,87300,1290
|
|
20230829,130900,10347114400,87300,87300,87300,87300,29
|
|
20230829,130800,10344582700,87400,87400,87400,87400,40
|
|
20230829,130700,10341086700,87300,87400,87400,87300,2506
|
|
20230829,130600,10122066100,87300,87300,87300,87300,97
|
|
20230829,130500,10113598000,87400,87400,87400,87300,55
|
|
20230829,130400,10108792000,87300,87400,87400,87300,33
|
|
20230829,130300,10105910600,87400,87300,87400,87300,1158
|
|
20230829,130200,10004705400,87300,87300,87300,87300,4
|
|
20230829,130100,10004356200,87300,87400,87400,87300,74
|
|
20230829,130000,9997891300,87400,87400,87400,87300,1114
|
|
20230829,125900,9900530500,87300,87300,87300,87300,123
|
|
20230829,125800,9889792600,87300,87300,87400,87300,118
|
|
20230829,125700,9879488200,87300,87300,87300,87300,52
|
|
20230829,125600,9874948600,87300,87300,87300,87300,36
|
|
20230829,125500,9871805800,87300,87300,87400,87300,9
|
|
20230829,125400,9871019500,87400,87400,87400,87300,83
|
|
20230829,125300,9863768200,87400,87300,87400,87300,1582
|
|
20230829,125200,9725506100,87300,87400,87400,87300,13
|
|
20230829,125100,9724370700,87300,87400,87400,87300,60
|
|
20230829,125000,9719130000,87400,87300,87400,87300,549
|
|
20230829,124900,9671150500,87300,87400,87400,87300,63
|
|
20230829,124800,9665645300,87400,87300,87400,87300,44
|
|
20230829,124700,9661803400,87400,87300,87400,87300,84
|
|
20230829,124600,9654464600,87400,87300,87400,87300,1178
|
|
20230829,124500,9551507600,87300,87300,87300,87300,146
|
|
20230829,124400,9538761800,87300,87400,87400,87300,59
|
|
20230829,124300,9533608200,87300,87400,87400,87300,14
|
|
20230829,124200,9532385600,87300,87300,87300,87300,94
|
|
20230829,124100,9524179400,87300,87300,87300,87300,65
|
|
20230829,124000,9518504900,87300,87300,87400,87300,112
|
|
20230829,123900,9508722300,87300,87300,87400,87300,301
|
|
20230829,123800,9482444000,87300,87300,87300,87300,314
|
|
20230829,123700,9455031800,87300,87300,87400,87300,301
|
|
20230829,123600,9428754000,87300,87300,87400,87300,1131
|
|
20230829,123500,9330015600,87300,87300,87300,87300,226
|
|
20230829,123400,9310285800,87300,87300,87400,87300,413
|
|
20230829,123300,9274230500,87400,87400,87400,87300,417
|
|
20230829,123200,9237818700,87400,87400,87400,87300,2189
|
|
20230829,123100,9046503100,87400,87400,87400,87400,4
|
|
20230829,123000,9046153500,87300,87400,87400,87300,29
|
|
20230829,122900,9043621700,87400,87300,87400,87300,805
|
|
20230829,122800,8973268500,87400,87300,87400,87300,18
|
|
20230829,122700,8971696600,87300,87400,87400,87300,53
|
|
20230829,122600,8967068900,87300,87400,87400,87300,1723
|
|
20230829,122500,8816491600,87400,87400,87400,87400,4
|
|
20230829,122400,8816142000,87300,87300,87300,87300,65
|
|
20230829,122300,8810467500,87300,87300,87400,87300,213
|
|
20230829,122200,8791872500,87400,87300,87400,87300,473
|
|
20230829,122100,8750532500,87300,87300,87300,87300,41
|
|
20230829,122000,8746953200,87300,87400,87400,87300,33
|
|
20230829,121900,8744071900,87300,87400,87400,87300,139
|
|
20230829,121800,8731924500,87300,87300,87300,87300,189
|
|
20230829,121700,8715424800,87300,87400,87400,87300,290
|
|
20230829,121600,8690105100,87300,87400,87400,87300,644
|
|
20230829,121500,8633819700,87400,87300,87400,87300,2102
|
|
20230829,121400,8450106800,87300,87400,87400,87300,58
|
|
20230829,121300,8445043000,87400,87400,87400,87400,16
|
|
20230829,121200,8443644600,87300,87300,87400,87300,1550
|
|
20230829,121100,8308201100,87300,87300,87400,87300,34
|
|
20230829,121000,8305232500,87300,87300,87400,87300,67
|
|
20230829,120900,8299383300,87300,87300,87300,87300,133
|
|
20230829,120800,8287772400,87300,87300,87300,87200,2313
|
|
20230829,120700,8085850900,87200,87200,87200,87200,28
|
|
20230829,120600,8083409300,87200,87200,87200,87200,8
|
|
20230829,120500,8082711700,87200,87300,87300,87200,1087
|
|
20230829,120400,7987820700,87300,87200,87300,87200,61
|
|
20230829,120300,7982498500,87200,87300,87300,87200,51
|
|
20230829,120200,7978051200,87200,87100,87300,87100,639
|
|
20230829,120100,7922330300,87200,87100,87200,87100,53
|
|
20230829,120000,7917711400,87200,87200,87200,87100,108
|
|
20230829,115900,7908293900,87200,87300,87300,87200,162
|
|
20230829,115800,7894167000,87200,87200,87200,87100,1493
|
|
20230829,115700,7763980400,87200,87100,87200,87100,3
|
|
20230829,115600,7763719000,87200,87100,87200,87100,97
|
|
20230829,115500,7755269700,87200,87100,87200,87100,1244
|
|
20230829,115400,7646805900,87200,87200,87200,87200,26
|
|
20230829,115300,7644538700,87200,87200,87200,87100,35
|
|
20230829,115200,7641489600,87100,87100,87200,87100,33
|
|
20230829,115100,7638615200,87100,87200,87200,87100,1128
|
|
20230829,115000,7540255600,87100,87100,87200,87000,327
|
|
20230829,114900,7511774200,87000,87100,87100,87000,218
|
|
20230829,114800,7492787000,87100,87000,87100,87000,151
|
|
20230829,114700,7479649800,87000,87000,87100,87000,82
|
|
20230829,114600,7472512300,87000,87000,87100,87000,57
|
|
20230829,114500,7467553200,87100,87100,87200,87000,68
|
|
20230829,114400,7461630900,87100,87000,87100,87000,785
|
|
20230829,114300,7393262100,87100,87000,87100,87000,113
|
|
20230829,114200,7383424500,87000,87100,87100,87000,14
|
|
20230829,114100,7382206400,87000,87100,87100,87000,161
|
|
20230829,114000,7368189100,87100,87100,87100,87000,58
|
|
20230829,113900,7363140100,87100,87100,87100,87100,5
|
|
20230829,113800,7362704600,87100,87100,87100,87000,2146
|
|
20230829,113700,7175790700,87100,87000,87100,87000,45
|
|
20230829,113600,7171875600,87000,87000,87100,87000,65
|
|
20230829,113500,7166216000,87000,87100,87100,87000,57
|
|
20230829,113400,7161256200,87000,86900,87000,86900,1300
|
|
20230829,113300,7048159400,86900,87000,87000,86900,45
|
|
20230829,113200,7044246400,86900,86900,87000,86900,93
|
|
20230829,113100,7036159200,87000,87000,87000,86900,1176
|
|
20230829,113000,6933850000,87000,86900,87000,86900,12
|
|
20230829,112900,6932807000,87000,87000,87000,86900,108
|
|
20230829,112800,6923413700,87000,87000,87000,86900,72
|
|
20230829,112700,6917156000,87000,86900,87000,86900,11
|
|
20230829,112600,6916200000,86900,87000,87000,86900,103
|
|
20230829,112500,6907241700,87000,86900,87000,86900,29
|
|
20230829,112400,6904721500,87000,86900,87000,86900,1070
|
|
20230829,112300,6811632500,86900,87000,87000,86900,143
|
|
20230829,112200,6799205300,87000,87100,87100,86900,640
|
|
20230829,112100,6743526200,87000,87100,87100,87000,67
|
|
20230829,112000,6737695700,87100,87100,87100,87100,2363
|
|
20230829,111900,6531878400,87100,87100,87100,87000,110
|
|
20230829,111800,6522304900,87100,87000,87100,87000,34
|
|
20230829,111700,6519346200,87000,87000,87100,87000,1146
|
|
20230829,111600,6419532600,87100,87000,87100,87000,35
|
|
20230829,111500,6416487500,87000,87000,87100,87000,85
|
|
20230829,111400,6409088000,87000,87000,87100,87000,708
|
|
20230829,111300,6347491900,86900,87000,87000,86900,49
|
|
20230829,111200,6343233700,86900,87000,87100,86900,58
|
|
20230829,111100,6338186200,87000,87000,87000,87000,163
|
|
20230829,111000,6324005200,87000,87000,87000,86900,1281
|
|
20230829,110900,6212565400,86900,86900,87000,86900,35
|
|
20230829,110800,6209523300,87000,86900,87000,86900,84
|
|
20230829,110700,6202218700,86900,87000,87000,86900,1105
|
|
20230829,110600,6106086500,87000,86900,87000,86900,34
|
|
20230829,110500,6103131300,87000,87000,87000,87000,21
|
|
20230829,110400,6101304300,86900,87000,87000,86900,40
|
|
20230829,110300,6097828000,86900,86900,87000,86900,393
|
|
20230829,110200,6063675800,86900,87000,87000,86900,318
|
|
20230829,110100,6036039800,86900,86900,87000,86900,81
|
|
20230829,110000,6028996500,87000,87000,87000,86900,48
|
|
20230829,105900,6024823300,87000,87000,87000,87000,108
|
|
20230829,105800,6015427300,87000,87000,87100,87000,38
|
|
20230829,105700,6012121200,87100,87000,87100,87000,90
|
|
20230829,105600,6004288100,87000,86900,87000,86900,950
|
|
20230829,105500,5921641400,86900,86900,87000,86900,29
|
|
20230829,105400,5919121200,86900,87000,87000,86900,80
|
|
20230829,105300,5912164300,86900,87100,87100,86900,4315
|
|
20230829,105200,5536530400,87100,87200,87200,87100,32
|
|
20230829,105100,5533743000,87200,87200,87200,87100,338
|
|
20230829,105000,5504302100,87200,87200,87200,87200,85
|
|
20230829,104900,5496890100,87200,87100,87200,87100,1220
|
|
20230829,104800,5390509800,87200,87100,87200,87100,36
|
|
20230829,104700,5387373700,87100,87200,87200,87100,143
|
|
20230829,104600,5374914700,87200,87200,87300,87100,3060
|
|
20230829,104500,5108072300,87100,87200,87200,87100,39
|
|
20230829,104400,5104674400,87200,87200,87200,87100,13
|
|
20230829,104300,5103541800,87100,87100,87200,87100,2728
|
|
20230829,104200,4865929900,87000,87000,87100,87000,39
|
|
20230829,104100,4862536500,87100,87100,87100,87000,563
|
|
20230829,104000,4813549200,87100,87100,87100,87000,597
|
|
20230829,103900,4761553300,87100,87100,87100,87000,2200
|
|
20230829,103800,4569987000,87000,87100,87100,87000,195
|
|
20230829,103700,4553021200,87000,87000,87100,87000,77
|
|
20230829,103600,4546322000,87100,87000,87100,87000,84
|
|
20230829,103500,4539011300,87000,87000,87100,87000,135
|
|
20230829,103400,4527266000,87000,87000,87100,87000,83
|
|
20230829,103300,4520042900,87100,87100,87100,87000,121
|
|
20230829,103200,4509506500,87000,87000,87100,87000,121
|
|
20230829,103100,4498978900,87100,87000,87100,87000,86
|
|
20230829,103000,4491494800,87100,87000,87100,87000,65
|
|
20230829,102900,4485839200,87000,87000,87100,87000,62
|
|
20230829,102800,4480442600,87100,87100,87100,87100,1
|
|
20230829,102700,4480355500,87100,87000,87100,87000,40
|
|
20230829,102600,4476874500,87100,87000,87100,87000,99
|
|
20230829,102500,4468254400,87100,87000,87100,87000,2824
|
|
20230829,102400,4222454300,87100,87100,87100,87000,43
|
|
20230829,102300,4218711700,87100,87000,87100,87000,110
|
|
20230829,102200,4209141500,87100,87100,87100,87000,187
|
|
20230829,102100,4192868800,87000,87000,87100,87000,743
|
|
20230829,102000,4128227600,87000,87000,87100,87000,1098
|
|
20230829,101900,4032701500,87100,87000,87100,87000,66
|
|
20230829,101800,4026954500,87000,87000,87100,87000,91
|
|
20230829,101700,4019037400,87000,87000,87100,87000,36
|
|
20230829,101600,4015905300,87100,87100,87100,87100,6
|
|
20230829,101500,4015382700,87000,87000,87100,87000,1574
|
|
20230829,101400,3878336900,87100,87100,87100,87000,59
|
|
20230829,101300,3873203000,87000,87100,87100,87000,201
|
|
20230829,101200,3855715600,87100,87000,87100,87000,899
|
|
20230829,101100,3777502400,87000,86900,87000,86900,73
|
|
20230829,101000,3771154500,86900,86900,87000,86900,73
|
|
20230829,100900,3764809900,86900,86900,87000,86900,43
|
|
20230829,100800,3761073000,86900,86900,87000,86900,94
|
|
20230829,100700,3752901700,86900,87000,87000,86900,17
|
|
20230829,100600,3751423000,87000,87100,87100,87000,67
|
|
20230829,100500,3745593900,86900,87000,87000,86900,1115
|
|
20230829,100400,3648593300,87000,86900,87000,86900,220
|
|
20230829,100300,3629469300,87000,87000,87000,86900,59
|
|
20230829,100200,3624339000,87000,87000,87000,86900,1050
|
|
20230829,100100,3532992200,87000,86900,87000,86900,424
|
|
20230829,100000,3496138500,86900,87000,87000,86900,39
|
|
20230829,095900,3492748900,87000,86900,87000,86900,59
|
|
20230829,095800,3487621400,86900,86800,86900,86800,546
|
|
20230829,095700,3440174300,86800,86900,86900,86800,193
|
|
20230829,095600,3423405400,86800,86800,86900,86800,70
|
|
20230829,095500,3417329300,86900,86900,86900,86800,1178
|
|
20230829,095400,3314965700,86800,86900,86900,86800,66
|
|
20230829,095300,3309233000,86900,87000,87000,86800,1117
|
|
20230829,095200,3212185500,87000,86900,87000,86900,134
|
|
20230829,095100,3200540400,86900,86900,86900,86800,326
|
|
20230829,095000,3172218100,86900,86900,87000,86800,3233
|
|
20230829,094900,2891278900,86900,86900,87000,86900,41
|
|
20230829,094800,2887715300,87000,86900,87000,86900,29
|
|
20230829,094700,2885194900,86900,86900,87000,86900,169
|
|
20230829,094600,2870504800,86900,86900,87000,86900,260
|
|
20230829,094500,2847889500,87000,87000,87000,86900,34
|
|
20230829,094400,2844934100,86900,86800,86900,86800,791
|
|
20230829,094300,2776199000,86900,86800,86900,86800,120
|
|
20230829,094200,2765775700,86900,86800,86900,86800,19
|
|
20230829,094100,2764125800,86900,87000,87000,86900,2389
|
|
20230829,094000,2556287000,87000,86900,87000,86900,77
|
|
20230829,093900,2549592400,86900,86900,86900,86900,72
|
|
20230829,093800,2543335600,86800,86800,86900,86800,3698
|
|
20230829,093700,2222237100,86800,86800,86800,86700,100
|
|
20230829,093600,2213562300,86800,86800,86800,86700,232
|
|
20230829,093500,2193430100,86800,86800,86800,86700,180
|
|
20230829,093400,2177809300,86800,86700,86800,86700,128
|
|
20230829,093300,2166708100,86800,86800,86800,86700,301
|
|
20230829,093200,2140604600,86800,86800,86800,86700,93
|
|
20230829,093100,2132538100,86800,86800,86800,86700,52
|
|
20230829,093000,2128027400,86800,86800,86800,86700,250
|
|
20230829,092900,2106347400,86700,86800,86800,86700,224
|
|
20230829,092800,2086910000,86800,86800,86800,86700,111
|
|
20230829,092700,2077279300,86800,86700,86800,86700,115
|
|
20230829,092600,2067304800,86700,86800,86800,86700,58
|
|
20230829,092500,2062273400,86800,86700,86800,86700,129
|
|
20230829,092400,2051088300,86700,86700,86800,86700,1738
|
|
20230829,092300,1900230800,86800,86900,86900,86700,1820
|
|
20230829,092200,1742255700,86800,86800,86900,86800,101
|
|
20230829,092100,1733483600,86900,86800,86900,86800,23
|
|
20230829,092000,1731485000,86800,86900,86900,86800,39
|
|
20230829,091900,1728098700,86900,86900,87000,86900,2238
|
|
20230829,091800,1533614600,86900,87000,87000,86900,432
|
|
20230829,091700,1496032600,87000,87000,87100,87000,2519
|
|
20230829,091600,1276878900,87000,87100,87100,87000,38
|
|
20230829,091500,1273571900,87100,87100,87100,87000,142
|
|
20230829,091400,1261207800,87200,87100,87200,87000,1669
|
|
20230829,091300,1115832400,87000,87000,87100,87000,117
|
|
20230829,091200,1105647200,87000,87000,87100,87000,25
|
|
20230829,091100,1103472100,87000,87100,87100,87000,49
|
|
20230829,091000,1099208000,87100,87000,87100,86900,1092
|
|
20230829,090900,1004185000,87000,87000,87000,86900,112
|
|
20230829,090800,994441100,86900,87000,87100,86900,275
|
|
20230829,090700,970512900,87000,87000,87000,87000,1328
|
|
20230829,090600,854976900,86900,87000,87000,86900,219
|
|
20230829,090500,835935600,86900,86900,87000,86900,476
|
|
20230829,090400,794550300,87000,86800,87200,86800,3109
|
|
20230829,090300,524175100,86900,86800,86900,86700,1017
|
|
20230829,090200,435890600,86800,86900,87000,86800,2623
|
|
20230829,090100,207964700,86900,87100,87100,86900,542
|
|
20230829,090000,160813600,87000,87100,87200,86900,1847
|