645 lines
36 KiB
CSV
645 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194200,9735317200,174100,174100,174100,174100,8185
|
|
20230907,194100,9735317200,174100,174100,174100,174100,0
|
|
20230907,194000,9735317200,174100,174100,174100,174100,0
|
|
20230907,193900,9735317200,174100,174100,174100,174100,0
|
|
20230907,193800,9735317200,174100,174100,174100,174100,0
|
|
20230907,193700,9735317200,174100,174100,174100,174100,0
|
|
20230907,193600,9735317200,174100,174100,174100,174100,0
|
|
20230907,193500,9735317200,174100,174100,174100,174100,0
|
|
20230907,193400,9735317200,174100,174100,174100,174100,0
|
|
20230907,193300,9735317200,174100,174100,174100,174100,0
|
|
20230907,193200,9735317200,174100,174100,174100,174100,0
|
|
20230907,193100,9735317200,174100,174100,174100,174100,0
|
|
20230907,193000,9735317200,174100,174100,174100,174100,0
|
|
20230907,192900,9735317200,174100,174100,174100,174100,0
|
|
20230907,192800,9735317200,174100,174100,174100,174100,0
|
|
20230907,192700,9735317200,174100,174100,174100,174100,0
|
|
20230907,192600,9735317200,174100,174100,174100,174100,0
|
|
20230907,192500,9735317200,174100,174100,174100,174100,0
|
|
20230907,192400,9735317200,174100,174100,174100,174100,0
|
|
20230907,192300,9735317200,174100,174100,174100,174100,0
|
|
20230907,192200,9735317200,174100,174100,174100,174100,0
|
|
20230907,192100,9735317200,174100,174100,174100,174100,0
|
|
20230907,192000,9735317200,174100,174100,174100,174100,0
|
|
20230907,191900,9735317200,174100,174100,174100,174100,0
|
|
20230907,191800,9735317200,174100,174100,174100,174100,0
|
|
20230907,191700,9735317200,174100,174100,174100,174100,0
|
|
20230907,191600,9735317200,174100,174100,174100,174100,0
|
|
20230907,191500,9735317200,174100,174100,174100,174100,0
|
|
20230907,191400,9735317200,174100,174100,174100,174100,0
|
|
20230907,191300,9735317200,174100,174100,174100,174100,0
|
|
20230907,191200,9735317200,174100,174100,174100,174100,8185
|
|
20230907,191100,9735317200,174100,174100,174100,174100,0
|
|
20230907,191000,9735317200,174100,174100,174100,174100,0
|
|
20230907,190900,9735317200,174100,174100,174100,174100,0
|
|
20230907,190800,9735317200,174100,174100,174100,174100,0
|
|
20230907,190700,9735317200,174100,174100,174100,174100,0
|
|
20230907,190600,9735317200,174100,174100,174100,174100,0
|
|
20230907,190500,9735317200,174100,174100,174100,174100,0
|
|
20230907,190400,9735317200,174100,174100,174100,174100,0
|
|
20230907,190300,9735317200,174100,174100,174100,174100,0
|
|
20230907,190200,9735317200,174100,174100,174100,174100,0
|
|
20230907,190100,9735317200,174100,174100,174100,174100,0
|
|
20230907,190000,9735317200,174100,174100,174100,174100,0
|
|
20230907,185900,9735317200,174100,174100,174100,174100,0
|
|
20230907,185800,9735317200,174100,174100,174100,174100,0
|
|
20230907,185700,9735317200,174100,174100,174100,174100,0
|
|
20230907,185600,9735317200,174100,174100,174100,174100,0
|
|
20230907,185500,9735317200,174100,174100,174100,174100,0
|
|
20230907,185400,9735317200,174100,174100,174100,174100,0
|
|
20230907,185300,9735317200,174100,174100,174100,174100,0
|
|
20230907,185200,9735317200,174100,174100,174100,174100,0
|
|
20230907,185100,9735317200,174100,174100,174100,174100,0
|
|
20230907,185000,9735317200,174100,174100,174100,174100,0
|
|
20230907,184900,9735317200,174100,174100,174100,174100,0
|
|
20230907,184800,9735317200,174100,174100,174100,174100,0
|
|
20230907,184700,9735317200,174100,174100,174100,174100,0
|
|
20230907,184600,9735317200,174100,174100,174100,174100,0
|
|
20230907,184500,9735317200,174100,174100,174100,174100,0
|
|
20230907,184400,9735317200,174100,174100,174100,174100,0
|
|
20230907,184300,9735317200,174100,174100,174100,174100,0
|
|
20230907,184200,9735317200,174100,174100,174100,174100,8185
|
|
20230907,184100,9735317200,174100,174100,174100,174100,0
|
|
20230907,184000,9735317200,174100,174100,174100,174100,0
|
|
20230907,183900,9735317200,174100,174100,174100,174100,0
|
|
20230907,183800,9735317200,174100,174100,174100,174100,0
|
|
20230907,183700,9735317200,174100,174100,174100,174100,0
|
|
20230907,183600,9735317200,174100,174100,174100,174100,0
|
|
20230907,183500,9735317200,174100,174100,174100,174100,0
|
|
20230907,183400,9735317200,174100,174100,174100,174100,0
|
|
20230907,183300,9735317200,174100,174100,174100,174100,0
|
|
20230907,183200,9735317200,174100,174100,174100,174100,0
|
|
20230907,183100,9735317200,174100,174100,174100,174100,0
|
|
20230907,183000,9735317200,174100,174100,174100,174100,0
|
|
20230907,182900,9735317200,174100,174100,174100,174100,0
|
|
20230907,182800,9735317200,174100,174100,174100,174100,0
|
|
20230907,182700,9735317200,174100,174100,174100,174100,0
|
|
20230907,182600,9735317200,174100,174100,174100,174100,0
|
|
20230907,182500,9735317200,174100,174100,174100,174100,0
|
|
20230907,182400,9735317200,174100,174100,174100,174100,0
|
|
20230907,182300,9735317200,174100,174100,174100,174100,0
|
|
20230907,182200,9735317200,174100,174100,174100,174100,0
|
|
20230907,182100,9735317200,174100,174100,174100,174100,0
|
|
20230907,182000,9735317200,174100,174100,174100,174100,0
|
|
20230907,181900,9735317200,174100,174100,174100,174100,0
|
|
20230907,181800,9735317200,174100,174100,174100,174100,0
|
|
20230907,181700,9735317200,174100,174100,174100,174100,0
|
|
20230907,181600,9735317200,174100,174100,174100,174100,0
|
|
20230907,181500,9735317200,174100,174100,174100,174100,0
|
|
20230907,181400,9735317200,174100,174100,174100,174100,0
|
|
20230907,181300,9735317200,174100,174100,174100,174100,0
|
|
20230907,181200,9735317200,174100,174100,174100,174100,8185
|
|
20230907,181100,9735317200,174100,174100,174100,174100,0
|
|
20230907,181000,9735317200,174100,174100,174100,174100,0
|
|
20230907,180900,9735317200,174100,174100,174100,174100,0
|
|
20230907,180800,9735317200,174100,174100,174100,174100,0
|
|
20230907,180700,9735317200,174100,174100,174100,174100,0
|
|
20230907,180600,9735317200,174100,174100,174100,174100,0
|
|
20230907,180500,9735317200,174100,174100,174100,174100,0
|
|
20230907,180400,9735317200,174100,174100,174100,174100,0
|
|
20230907,180300,9735317200,174100,174100,174100,174100,0
|
|
20230907,180200,9735317200,174100,174100,174100,174100,0
|
|
20230907,180100,9735317200,174100,174100,174100,174100,0
|
|
20230907,180000,9735317200,174100,174100,174100,174100,0
|
|
20230907,175900,9735317200,174100,174100,174100,174100,0
|
|
20230907,175800,9735317200,174100,174100,174100,174100,0
|
|
20230907,175700,9735317200,174100,174100,174100,174100,0
|
|
20230907,175600,9735317200,174100,174100,174100,174100,0
|
|
20230907,175500,9735317200,174100,174100,174100,174100,0
|
|
20230907,175400,9735317200,174100,174100,174100,174100,0
|
|
20230907,175300,9735317200,174100,174100,174100,174100,0
|
|
20230907,175200,9735317200,174100,174100,174100,174100,0
|
|
20230907,175100,9735317200,174100,174100,174100,174100,0
|
|
20230907,175000,9735317200,174100,174100,174100,174100,0
|
|
20230907,174900,9735317200,174100,174100,174100,174100,0
|
|
20230907,174800,9735317200,174100,174100,174100,174100,0
|
|
20230907,174700,9735317200,174100,174100,174100,174100,0
|
|
20230907,174600,9735317200,174100,174100,174100,174100,0
|
|
20230907,174500,9735317200,174100,174100,174100,174100,0
|
|
20230907,174400,9735317200,174100,174100,174100,174100,0
|
|
20230907,174300,9735317200,174100,174100,174100,174100,0
|
|
20230907,174200,9735317200,174100,174100,174100,174100,8185
|
|
20230907,174100,9735317200,174100,174100,174100,174100,0
|
|
20230907,174000,9735317200,174100,174100,174100,174100,0
|
|
20230907,173900,9735317200,174100,174100,174100,174100,0
|
|
20230907,173800,9735317200,174100,174100,174100,174100,0
|
|
20230907,173700,9735317200,174100,174100,174100,174100,0
|
|
20230907,173600,9735317200,174100,174100,174100,174100,0
|
|
20230907,173500,9735317200,174100,174100,174100,174100,0
|
|
20230907,173400,9735317200,174100,174100,174100,174100,0
|
|
20230907,173300,9735317200,174100,174100,174100,174100,0
|
|
20230907,173200,9735317200,174100,174100,174100,174100,0
|
|
20230907,173100,9735317200,174100,174100,174100,174100,0
|
|
20230907,173000,9735317200,174100,174100,174100,174100,0
|
|
20230907,172900,9735317200,174100,174100,174100,174100,0
|
|
20230907,172800,9735317200,174100,174100,174100,174100,0
|
|
20230907,172700,9735317200,174100,174100,174100,174100,0
|
|
20230907,172600,9735317200,174100,174100,174100,174100,0
|
|
20230907,172500,9735317200,174100,174100,174100,174100,0
|
|
20230907,172400,9735317200,174100,174100,174100,174100,0
|
|
20230907,172300,9735317200,174100,174100,174100,174100,0
|
|
20230907,172200,9735317200,174100,174100,174100,174100,0
|
|
20230907,172100,9735317200,174100,174100,174100,174100,0
|
|
20230907,172000,9735317200,174100,174100,174100,174100,0
|
|
20230907,171900,9735317200,174100,174100,174100,174100,0
|
|
20230907,171800,9735317200,174100,174100,174100,174100,0
|
|
20230907,171700,9735317200,174100,174100,174100,174100,0
|
|
20230907,171600,9735317200,174100,174100,174100,174100,0
|
|
20230907,171500,9735317200,174100,174100,174100,174100,0
|
|
20230907,171400,9735317200,174100,174100,174100,174100,0
|
|
20230907,171300,9735317200,174100,174100,174100,174100,0
|
|
20230907,171200,9735317200,174100,174100,174100,174100,8185
|
|
20230907,171100,9735317200,174100,174100,174100,174100,0
|
|
20230907,171000,9735317200,174100,174100,174100,174100,0
|
|
20230907,170900,9735317200,174100,174100,174100,174100,0
|
|
20230907,170800,9735317200,174100,174100,174100,174100,0
|
|
20230907,170700,9735317200,174100,174100,174100,174100,0
|
|
20230907,170600,9735317200,174100,174100,174100,174100,0
|
|
20230907,170500,9735317200,174100,174100,174100,174100,0
|
|
20230907,170400,9735317200,174100,174100,174100,174100,0
|
|
20230907,170300,9735317200,174100,174100,174100,174100,0
|
|
20230907,170200,9735317200,174100,174100,174100,174100,0
|
|
20230907,170100,9735317200,174100,174100,174100,174100,0
|
|
20230907,170000,9735317200,174100,174100,174100,174100,0
|
|
20230907,165900,9735317200,174100,174100,174100,174100,0
|
|
20230907,165800,9735317200,174100,174100,174100,174100,0
|
|
20230907,165700,9735317200,174100,174100,174100,174100,0
|
|
20230907,165600,9735317200,174100,174100,174100,174100,0
|
|
20230907,165500,9735317200,174100,174100,174100,174100,0
|
|
20230907,165400,9735317200,174100,174100,174100,174100,0
|
|
20230907,165300,9735317200,174100,174100,174100,174100,0
|
|
20230907,165200,9735317200,174100,174100,174100,174100,0
|
|
20230907,165100,9735317200,174100,174100,174100,174100,0
|
|
20230907,165000,9735317200,174100,174100,174100,174100,0
|
|
20230907,164900,9735317200,174100,174100,174100,174100,0
|
|
20230907,164800,9735317200,174100,174100,174100,174100,0
|
|
20230907,164700,9735317200,174100,174100,174100,174100,0
|
|
20230907,164600,9735317200,174100,174100,174100,174100,0
|
|
20230907,164500,9735317200,174100,174100,174100,174100,0
|
|
20230907,164400,9735317200,174100,174100,174100,174100,0
|
|
20230907,164300,9735317200,174100,174100,174100,174100,0
|
|
20230907,164200,9735317200,174100,174100,174100,174100,8185
|
|
20230907,164100,9735317200,174100,174100,174100,174100,0
|
|
20230907,164000,9735317200,174100,174100,174100,174100,0
|
|
20230907,163900,9735317200,174100,174100,174100,174100,0
|
|
20230907,163800,9735317200,174100,174100,174100,174100,0
|
|
20230907,163700,9735317200,174100,174100,174100,174100,0
|
|
20230907,163600,9735317200,174100,174100,174100,174100,0
|
|
20230907,163500,9735317200,174100,174100,174100,174100,0
|
|
20230907,163400,9735317200,174100,174100,174100,174100,0
|
|
20230907,163300,9735317200,174100,174100,174100,174100,0
|
|
20230907,163200,9735317200,174100,174100,174100,174100,0
|
|
20230907,163100,9735317200,174100,174100,174100,174100,0
|
|
20230907,163000,9735317200,174100,174100,174100,174100,0
|
|
20230907,162900,9735317200,174100,174100,174100,174100,0
|
|
20230907,162800,9735317200,174100,174100,174100,174100,0
|
|
20230907,162700,9735317200,174100,174100,174100,174100,0
|
|
20230907,162600,9735317200,174100,174100,174100,174100,0
|
|
20230907,162500,9735317200,174100,174100,174100,174100,0
|
|
20230907,162400,9735317200,174100,174100,174100,174100,0
|
|
20230907,162300,9735317200,174100,174100,174100,174100,0
|
|
20230907,162200,9735317200,174100,174100,174100,174100,0
|
|
20230907,162100,9735317200,174100,174100,174100,174100,0
|
|
20230907,162000,9735317200,174100,174100,174100,174100,0
|
|
20230907,161900,9735317200,174100,174100,174100,174100,0
|
|
20230907,161800,9735317200,174100,174100,174100,174100,0
|
|
20230907,161700,9735317200,174100,174100,174100,174100,0
|
|
20230907,161600,9735317200,174100,174100,174100,174100,0
|
|
20230907,161500,9735317200,174100,174100,174100,174100,0
|
|
20230907,161400,9735317200,174100,174100,174100,174100,0
|
|
20230907,161300,9735317200,174100,174100,174100,174100,0
|
|
20230907,161200,9735317200,174100,174100,174100,174100,8185
|
|
20230907,161100,9735317200,174100,174100,174100,174100,0
|
|
20230907,161000,9735317200,174100,174100,174100,174100,0
|
|
20230907,160900,9735317200,174100,174100,174100,174100,0
|
|
20230907,160800,9735317200,174100,174100,174100,174100,0
|
|
20230907,160700,9735317200,174100,174100,174100,174100,0
|
|
20230907,160600,9735317200,174100,174100,174100,174100,0
|
|
20230907,160500,9735317200,174100,174100,174100,174100,0
|
|
20230907,160400,9735317200,174100,174100,174100,174100,0
|
|
20230907,160300,9735317200,174100,174100,174100,174100,0
|
|
20230907,160200,9735317200,174100,174100,174100,174100,0
|
|
20230907,160100,9735317200,174100,174100,174100,174100,0
|
|
20230907,160000,9735317200,174100,174100,174100,174100,0
|
|
20230907,155900,9735317200,174100,174100,174100,174100,0
|
|
20230907,155800,9735317200,174100,174100,174100,174100,0
|
|
20230907,155700,9735317200,174100,174100,174100,174100,0
|
|
20230907,155600,9735317200,174100,174100,174100,174100,0
|
|
20230907,155500,9735317200,174100,174100,174100,174100,0
|
|
20230907,155400,9735317200,174100,174100,174100,174100,0
|
|
20230907,155300,9735317200,174100,174100,174100,174100,0
|
|
20230907,155200,9735317200,174100,174100,174100,174100,0
|
|
20230907,155100,9735317200,174100,174100,174100,174100,0
|
|
20230907,155000,9735317200,174100,174100,174100,174100,0
|
|
20230907,154900,9735317200,174100,174100,174100,174100,0
|
|
20230907,154800,9735317200,174100,174100,174100,174100,0
|
|
20230907,154700,9735317200,174100,174100,174100,174100,0
|
|
20230907,154600,9735317200,174100,174100,174100,174100,0
|
|
20230907,154500,9735317200,174100,174100,174100,174100,0
|
|
20230907,154400,9735317200,174100,174100,174100,174100,0
|
|
20230907,154300,9735317200,174100,174100,174100,174100,0
|
|
20230907,154200,9735317200,174100,174100,174100,174100,8185
|
|
20230907,154100,9735317200,174100,174100,174100,174100,0
|
|
20230907,154000,9735317200,174100,174100,174100,174100,0
|
|
20230907,153900,9735317200,174100,174100,174100,174100,0
|
|
20230907,153800,9735317200,174100,174100,174100,174100,0
|
|
20230907,153700,9735317200,174100,174100,174100,174100,0
|
|
20230907,153600,9735317200,174100,174100,174100,174100,0
|
|
20230907,153500,9735317200,174100,174100,174100,174100,0
|
|
20230907,153400,9735317200,174100,174100,174100,174100,0
|
|
20230907,153300,9735317200,174100,174100,174100,174100,0
|
|
20230907,153200,9735317200,174100,174100,174100,174100,0
|
|
20230907,153100,9735317200,174100,174100,174100,174100,0
|
|
20230907,153000,9735317200,174100,174100,174100,174100,8185
|
|
20230907,152900,8310308700,174000,174000,174000,174000,0
|
|
20230907,152800,8310308700,174000,174000,174000,174000,0
|
|
20230907,152700,8310308700,174000,174000,174000,174000,0
|
|
20230907,152600,8310308700,174000,174000,174000,174000,0
|
|
20230907,152500,8310308700,174000,174000,174000,174000,0
|
|
20230907,152400,8310308700,174000,174000,174000,174000,0
|
|
20230907,152300,8310308700,174000,174000,174000,174000,0
|
|
20230907,152200,8310308700,174000,174000,174000,174000,0
|
|
20230907,152100,8310308700,174000,174000,174000,174000,0
|
|
20230907,152000,8310308700,174000,174000,174000,174000,0
|
|
20230907,151900,8310308700,174000,173300,174100,173300,219
|
|
20230907,151800,8272203600,174000,173100,174000,173100,136
|
|
20230907,151700,8248563400,173100,173100,173500,173000,179
|
|
20230907,151600,8217544400,173000,173300,173300,173000,155
|
|
20230907,151500,8190712500,173300,173400,173400,173100,156
|
|
20230907,151400,8163692400,173100,173300,173400,173100,140
|
|
20230907,151300,8139443000,173300,173400,173400,173200,127
|
|
20230907,151200,8117423000,173400,173400,173400,173400,38
|
|
20230907,151100,8110833800,173400,173400,173400,173200,136
|
|
20230907,151000,8087270000,173400,173000,173400,173000,74
|
|
20230907,150900,8074444200,173000,173300,173300,172900,811
|
|
20230907,150800,7934092400,173300,173300,173400,173300,19
|
|
20230907,150700,7930798800,173300,173200,173300,173000,363
|
|
20230907,150600,7867943500,173200,173200,173200,173100,93
|
|
20230907,150500,7851842700,173100,173000,173200,173000,161
|
|
20230907,150400,7823973500,173000,173100,173100,172900,158
|
|
20230907,150300,7796634800,173000,172900,173100,172900,89
|
|
20230907,150200,7781235300,172900,172900,173100,172900,33
|
|
20230907,150100,7775526400,172900,173000,173100,172900,183
|
|
20230907,150000,7743863700,173000,173000,173100,173000,172
|
|
20230907,145900,7714103000,173100,173000,173100,173000,86
|
|
20230907,145800,7699219600,173000,173000,173100,173000,80
|
|
20230907,145700,7685375500,173100,173100,173100,173000,81
|
|
20230907,145600,7671355200,173100,173200,173200,173100,64
|
|
20230907,145500,7660275400,173000,172900,173100,172900,247
|
|
20230907,145400,7617541900,173000,173000,173000,172900,75
|
|
20230907,145300,7604567900,173000,173000,173100,173000,80
|
|
20230907,145200,7590727600,173100,173100,173100,172900,50
|
|
20230907,145100,7582074000,173100,173000,173100,172900,365
|
|
20230907,145000,7518927500,173000,173000,173000,172900,127
|
|
20230907,144900,7496960500,173000,173100,173100,172900,23
|
|
20230907,144800,7492980400,172900,172900,173200,172900,432
|
|
20230907,144700,7418229300,172900,172900,173000,172900,58
|
|
20230907,144600,7408200900,172900,172900,173000,172900,14
|
|
20230907,144500,7405780200,173100,173000,173100,172900,79
|
|
20230907,144400,7392109200,173000,172900,173100,172900,117
|
|
20230907,144300,7371867800,173000,173000,173000,172900,47
|
|
20230907,144200,7363736900,173000,172900,173000,172900,299
|
|
20230907,144100,7312010400,173000,173000,173000,172900,115
|
|
20230907,144000,7292116400,172900,172900,172900,172900,4
|
|
20230907,143900,7291424800,172900,173100,173100,172900,95
|
|
20230907,143800,7274989300,173000,172900,173000,172900,70
|
|
20230907,143700,7262881200,172900,172900,173000,172800,528
|
|
20230907,143600,7171563400,172900,172900,173000,172900,12
|
|
20230907,143500,7169488500,173000,172900,173000,172900,33
|
|
20230907,143400,7163780700,172900,172900,173000,172800,164
|
|
20230907,143300,7135425100,172900,172900,173000,172900,20
|
|
20230907,143200,7131967000,172900,172900,173000,172900,38
|
|
20230907,143100,7125396200,172900,173000,173000,172900,150
|
|
20230907,143000,7099452000,172900,173000,173100,172900,68
|
|
20230907,142900,7087689500,173000,173000,173100,172900,81
|
|
20230907,142800,7073677200,173000,173000,173000,172900,469
|
|
20230907,142700,6992572400,173000,173200,173200,172900,68
|
|
20230907,142600,6980801900,173100,173200,173200,173100,85
|
|
20230907,142500,6966083700,173200,173000,173400,173000,329
|
|
20230907,142400,6909128400,172800,173000,173000,172800,221
|
|
20230907,142300,6870914900,173100,173100,173200,172900,785
|
|
20230907,142200,6735131600,173000,173100,173100,173000,157
|
|
20230907,142100,6707965300,173100,173100,173200,173100,60
|
|
20230907,142000,6697579000,173100,173100,173200,173100,56
|
|
20230907,141900,6687882700,173200,173300,173300,173100,82
|
|
20230907,141800,6673678000,173300,173300,173400,173300,58
|
|
20230907,141700,6663626500,173300,173100,173400,173100,120
|
|
20230907,141600,6642836100,173100,173000,173300,173000,924
|
|
20230907,141500,6482893100,173000,173000,173100,173000,67
|
|
20230907,141400,6471301800,173000,173000,173100,173000,42
|
|
20230907,141300,6464035700,173000,173000,173100,173000,181
|
|
20230907,141200,6432720500,173000,173000,173100,173000,41
|
|
20230907,141100,6425626900,173000,173100,173100,173000,74
|
|
20230907,141000,6412824700,173100,173000,173100,173000,98
|
|
20230907,140900,6395869700,173000,173100,173100,173000,34
|
|
20230907,140800,6389986000,173000,173000,173100,173000,52
|
|
20230907,140700,6380989600,173000,173100,173100,173000,77
|
|
20230907,140600,6367668300,173100,173100,173100,173000,23
|
|
20230907,140500,6363689100,173000,173100,173100,173000,18
|
|
20230907,140400,6360574300,173100,173300,173400,173000,486
|
|
20230907,140300,6276387700,173300,173400,173400,173300,22
|
|
20230907,140200,6272574800,173300,173400,173400,173300,76
|
|
20230907,140100,6259403600,173400,173300,173400,173300,95
|
|
20230907,140000,6242933500,173400,173300,173400,173300,13
|
|
20230907,135900,6240680500,173300,173300,173400,173300,226
|
|
20230907,135800,6201495900,173400,173400,173500,173300,92
|
|
20230907,135700,6185541900,173400,173500,173500,173400,74
|
|
20230907,135600,6172704900,173600,173500,173600,173500,153
|
|
20230907,135500,6146152400,173500,173100,173500,173100,834
|
|
20230907,135400,6001711100,173300,173300,173300,173200,332
|
|
20230907,135300,5944192200,173300,173300,173400,173200,125
|
|
20230907,135200,5922529700,173200,173300,173400,173200,48
|
|
20230907,135100,5914210300,173300,173400,173400,173200,215
|
|
20230907,135000,5876953800,173300,173400,173400,173300,69
|
|
20230907,134900,5864990800,173400,173400,173500,173400,87
|
|
20230907,134800,5849902300,173500,173400,173500,173300,57
|
|
20230907,134700,5840017100,173400,173600,173600,173400,41
|
|
20230907,134600,5832903100,173500,173500,173600,173400,100
|
|
20230907,134500,5815549600,173500,173600,173600,173400,120
|
|
20230907,134400,5794727800,173300,173500,173600,173300,51
|
|
20230907,134300,5785881300,173500,173600,173600,173300,113
|
|
20230907,134200,5766278800,173600,173600,173700,173300,33
|
|
20230907,134100,5760551400,173600,173400,173700,173300,551
|
|
20230907,134000,5664948800,173400,173600,173600,173400,115
|
|
20230907,133900,5644998200,173600,173600,173600,173500,41
|
|
20230907,133800,5637884500,173500,173700,173700,173400,86
|
|
20230907,133700,5622953800,173600,173400,173600,173400,115
|
|
20230907,133600,5603000500,173500,173400,173500,173200,122
|
|
20230907,133500,5581839200,173400,173400,173600,173400,121
|
|
20230907,133400,5560848000,173400,173400,173500,173400,49
|
|
20230907,133300,5552351300,173400,173700,173700,173400,49
|
|
20230907,133200,5543849500,173500,173400,173700,173400,189
|
|
20230907,133100,5511043100,173400,173300,173500,173300,38
|
|
20230907,133000,5504454900,173400,173600,173600,173400,52
|
|
20230907,132900,5495434400,173500,173400,173600,173300,319
|
|
20230907,132800,5440124900,173300,173400,173400,173300,271
|
|
20230907,132700,5393157300,173400,173500,173500,173300,111
|
|
20230907,132600,5373904600,173400,173400,173500,173300,73
|
|
20230907,132500,5361247600,173400,173400,173500,173400,59
|
|
20230907,132400,5351016900,173400,173400,173500,173400,41
|
|
20230907,132300,5343906000,173400,173200,173500,173100,193
|
|
20230907,132200,5310450200,173300,173400,173400,173200,73
|
|
20230907,132100,5297802200,173400,173300,173400,173200,111
|
|
20230907,132000,5278566100,173300,173300,173400,173300,33
|
|
20230907,131900,5272847000,173500,173500,173500,173100,206
|
|
20230907,131800,5237162400,173500,173400,173500,173400,45
|
|
20230907,131700,5229357500,173400,173400,173500,173200,163
|
|
20230907,131600,5201096600,173400,173400,173400,173200,49
|
|
20230907,131500,5192603600,173400,173400,173500,173400,56
|
|
20230907,131400,5182889200,173400,173500,173500,173400,35
|
|
20230907,131300,5176820100,173400,173500,173600,173400,31
|
|
20230907,131200,5171442500,173500,173500,173600,173500,35
|
|
20230907,131100,5165368700,173600,173500,173700,173500,29
|
|
20230907,131000,5160334500,173700,173400,173700,173400,145
|
|
20230907,130900,5135176800,173500,173400,173500,173400,39
|
|
20230907,130800,5128414000,173500,173500,173600,173500,42
|
|
20230907,130700,5121126500,173500,173400,173600,173400,97
|
|
20230907,130600,5104299400,173400,173300,173400,173300,155
|
|
20230907,130500,5077428700,173300,173400,173400,173300,15
|
|
20230907,130400,5074828600,173400,173600,173600,173300,73
|
|
20230907,130300,5062169500,173600,173600,173700,173400,96
|
|
20230907,130200,5045510100,173600,173700,173700,173600,14
|
|
20230907,130100,5043079000,173600,173500,173700,173400,133
|
|
20230907,130000,5020005800,173500,173400,173500,173400,65
|
|
20230907,125900,5008729000,173400,173500,173500,173400,12
|
|
20230907,125800,5006648100,173300,173400,173400,173300,103
|
|
20230907,125700,4988788200,173400,173300,173500,173300,63
|
|
20230907,125600,4977863900,173300,173300,173300,173300,38
|
|
20230907,125500,4971278500,173300,173300,173400,173300,6
|
|
20230907,125400,4970238600,173300,173400,173400,173300,29
|
|
20230907,125300,4965212500,173400,173300,173400,173200,100
|
|
20230907,125200,4947885700,173300,173200,173300,173200,11
|
|
20230907,125100,4945980400,173200,173200,173300,173200,133
|
|
20230907,125000,4922933000,173200,173400,173400,173200,47
|
|
20230907,124900,4914787600,173300,173400,173400,173300,17
|
|
20230907,124800,4911841400,173300,173400,173500,173300,71
|
|
20230907,124700,4899529600,173400,173400,173500,173400,10
|
|
20230907,124600,4897795400,173500,173400,173500,173400,11
|
|
20230907,124500,4895887500,173500,173400,173500,173400,39
|
|
20230907,124400,4889124300,173500,173400,173500,173400,4
|
|
20230907,124300,4888430600,173500,173500,173500,173400,59
|
|
20230907,124200,4878194400,173500,173500,173500,173500,60
|
|
20230907,124100,4867784400,173500,173500,173600,173500,31
|
|
20230907,124000,4862403400,173500,173500,173600,173500,34
|
|
20230907,123900,4856504300,173500,173500,173600,173500,29
|
|
20230907,123800,4851472000,173600,173500,173600,173500,74
|
|
20230907,123700,4838626300,173600,173600,173600,173500,40
|
|
20230907,123600,4831685500,173600,173500,173600,173500,18
|
|
20230907,123500,4828561500,173500,173600,173600,173500,55
|
|
20230907,123400,4819013800,173500,173600,173600,173500,39
|
|
20230907,123300,4812247100,173500,173500,173500,173500,6
|
|
20230907,123200,4811206100,173600,173600,173600,173500,60
|
|
20230907,123100,4800793600,173600,173600,173600,173500,21
|
|
20230907,123000,4797148100,173600,173700,173700,173600,31
|
|
20230907,122900,4791765900,173700,173800,173800,173700,21
|
|
20230907,122800,4788116200,173700,173700,173800,173700,23
|
|
20230907,122700,4784119800,173700,173800,173800,173700,15
|
|
20230907,122600,4781513200,173800,173600,173800,173600,84
|
|
20230907,122500,4766920300,173600,173600,173700,173600,41
|
|
20230907,122400,4759799200,173600,173600,173700,173600,38
|
|
20230907,122300,4753202100,173700,173600,173700,173600,19
|
|
20230907,122200,4749902300,173700,173600,173700,173600,56
|
|
20230907,122100,4740175600,173700,173700,173700,173600,55
|
|
20230907,122000,4730625700,173600,173600,173700,173600,8
|
|
20230907,121900,4729236800,173600,173700,173700,173600,89
|
|
20230907,121800,4713777800,173600,173600,173700,173600,58
|
|
20230907,121700,4703708500,173600,173600,173700,173600,14
|
|
20230907,121600,4701278000,173600,173600,173600,173500,124
|
|
20230907,121500,4679754700,173600,173600,173600,173500,12
|
|
20230907,121400,4677671800,173500,173400,173600,173400,15
|
|
20230907,121300,4675068900,173500,173400,173500,173400,40
|
|
20230907,121200,4668129000,173700,173700,173700,173500,92
|
|
20230907,121100,4652159700,173600,173600,173600,173600,110
|
|
20230907,121000,4633063700,173600,173600,173700,173600,16
|
|
20230907,120900,4630285800,173600,173600,173600,173600,7
|
|
20230907,120800,4629070600,173400,173500,173500,173400,239
|
|
20230907,120700,4587608300,173500,173400,173500,173400,30
|
|
20230907,120600,4582404700,173400,173400,173500,173300,102
|
|
20230907,120500,4564712700,173500,173300,173500,173300,153
|
|
20230907,120400,4538183000,173300,173400,173500,173300,14
|
|
20230907,120300,4535755900,173300,173400,173500,173300,94
|
|
20230907,120200,4519453400,173500,173500,173500,173400,8
|
|
20230907,120100,4518065600,173400,173400,173500,173400,28
|
|
20230907,120000,4513210300,173400,173400,173400,173300,100
|
|
20230907,115900,4495873500,173400,173300,173400,173300,22
|
|
20230907,115800,4492060700,173300,173300,173400,173300,7
|
|
20230907,115700,4490847500,173200,173200,173300,173100,135
|
|
20230907,115600,4467466700,173200,173200,173200,173100,13
|
|
20230907,115500,4465215900,173100,173100,173200,173100,66
|
|
20230907,115400,4453788300,173200,173100,173200,173100,4
|
|
20230907,115300,4453095800,173100,173200,173200,173100,16
|
|
20230907,115200,4450325600,173100,173200,173200,173000,118
|
|
20230907,115100,4429898700,173200,173200,173300,173100,20
|
|
20230907,115000,4426435000,173200,173200,173200,173200,3
|
|
20230907,114900,4425915400,173200,173200,173300,173100,144
|
|
20230907,114800,4400972700,173100,173100,173100,173100,16
|
|
20230907,114700,4398203100,173100,173100,173200,173100,44
|
|
20230907,114600,4390585600,173200,173200,173200,173100,10
|
|
20230907,114500,4388853800,173100,173100,173200,173100,10
|
|
20230907,114400,4387122700,173100,173100,173200,173000,71
|
|
20230907,114300,4374832600,173100,173100,173200,173100,57
|
|
20230907,114200,4364965700,173100,173200,173200,173100,8
|
|
20230907,114100,4363580300,173200,173200,173200,173100,40
|
|
20230907,114000,4356655600,173100,173100,173200,173100,38
|
|
20230907,113900,4350075100,173100,173200,173200,173100,69
|
|
20230907,113800,4338127900,173200,173200,173200,173100,18
|
|
20230907,113700,4335010500,173200,173300,173300,173200,13
|
|
20230907,113600,4332758700,173200,173100,173200,173100,121
|
|
20230907,113500,4311804700,173200,173200,173200,173100,20
|
|
20230907,113400,4308340900,173100,173100,173200,173100,7
|
|
20230907,113300,4307128900,173100,173300,173300,173100,54
|
|
20230907,113200,4297779500,173300,173200,173300,173200,10
|
|
20230907,113100,4296047300,173300,173200,173300,173100,133
|
|
20230907,113000,4273011800,173200,173200,173200,173100,15
|
|
20230907,112900,4270413900,173100,173200,173200,173100,14
|
|
20230907,112800,4267990300,173200,173100,173200,173100,67
|
|
20230907,112700,4256386000,173100,173100,173200,173000,74
|
|
20230907,112600,4243571500,173100,173100,173100,173000,14
|
|
20230907,112500,4241148400,173100,173000,173200,173000,33
|
|
20230907,112400,4235436300,173300,173200,173300,173000,49
|
|
20230907,112300,4226949900,173200,173200,173200,173100,58
|
|
20230907,112200,4216908300,173100,173100,173100,173000,34
|
|
20230907,112100,4211023000,173200,173200,173200,173000,210
|
|
20230907,112000,4174667900,173200,173100,173300,173100,27
|
|
20230907,111900,4169991600,173100,173200,173200,173100,65
|
|
20230907,111800,4158733900,173100,173200,173300,173100,110
|
|
20230907,111700,4139682200,173300,173300,173300,173200,10
|
|
20230907,111600,4137949600,173300,173200,173300,173200,8
|
|
20230907,111500,4136563700,173300,173100,173300,173100,115
|
|
20230907,111400,4116649400,173100,173200,173200,173100,14
|
|
20230907,111300,4114225400,173100,173000,173200,173000,66
|
|
20230907,111200,4102805900,173000,173000,173100,172900,48
|
|
20230907,111100,4094501400,173000,173000,173100,172900,47
|
|
20230907,111000,4086373000,173000,172900,173000,172800,567
|
|
20230907,110900,3988307400,172900,173000,173000,172900,259
|
|
20230907,110800,3943501800,173100,173000,173100,173000,10
|
|
20230907,110700,3941771300,173000,173200,173200,173000,57
|
|
20230907,110600,3931904700,173200,173200,173200,173100,49
|
|
20230907,110500,3923421100,173300,173100,173300,173000,128
|
|
20230907,110400,3901262500,173100,173000,173100,173000,60
|
|
20230907,110300,3890882300,173200,173100,173200,173000,44
|
|
20230907,110200,3883265300,173100,173200,173200,173000,77
|
|
20230907,110100,3869932800,173300,173100,173300,173100,180
|
|
20230907,110000,3838754100,173000,173100,173200,173000,736
|
|
20230907,105900,3711419500,173200,173100,173200,173100,48
|
|
20230907,105800,3703110100,173100,173100,173200,173100,11
|
|
20230907,105700,3701205600,173200,173100,173200,173100,9
|
|
20230907,105600,3699647400,173100,173100,173200,173100,51
|
|
20230907,105500,3690818500,173100,173100,173200,173100,21
|
|
20230907,105400,3687183300,173100,173000,173100,173000,625
|
|
20230907,105300,3579004200,173000,173000,173000,173000,16
|
|
20230907,105200,3576236200,173000,173000,173100,173000,775
|
|
20230907,105100,3442159700,173000,173000,173100,173000,87
|
|
20230907,105000,3427105100,173000,173100,173200,173000,497
|
|
20230907,104900,3341074600,173100,173100,173200,173100,112
|
|
20230907,104800,3321683900,173100,173100,173100,173100,43
|
|
20230907,104700,3314240600,173100,173100,173100,173100,24
|
|
20230907,104600,3310086200,173100,173100,173200,173100,18
|
|
20230907,104500,3306970300,173100,173100,173200,173100,25
|
|
20230907,104400,3302642200,173100,173100,173100,173100,28
|
|
20230907,104300,3297795400,173100,173100,173200,173100,103
|
|
20230907,104200,3279966000,173100,173100,173100,173100,51
|
|
20230907,104100,3271137900,173200,173200,173200,173100,467
|
|
20230907,104000,3190264100,173200,173200,173300,173200,13
|
|
20230907,103900,3188012300,173200,173200,173200,173200,10
|
|
20230907,103800,3186280300,173200,173200,173300,173200,33
|
|
20230907,103700,3180564200,173200,173200,173200,173200,12
|
|
20230907,103600,3178485800,173200,173300,173300,173200,340
|
|
20230907,103500,3119564000,173300,173400,173400,173300,21
|
|
20230907,103400,3115923600,173300,173300,173400,173300,29
|
|
20230907,103300,3110896800,173400,173300,173400,173300,245
|
|
20230907,103200,3068413900,173400,173400,173400,173400,10
|
|
20230907,103100,3066679900,173300,173400,173500,173300,90
|
|
20230907,103000,3051074600,173400,173400,173600,173300,33
|
|
20230907,102900,3045349900,173300,173400,173400,173300,15
|
|
20230907,102800,3042750100,173600,173400,173600,173400,205
|
|
20230907,102700,3007165400,173400,173600,173600,173300,67
|
|
20230907,102600,2995545900,173400,173400,173400,173400,3
|
|
20230907,102500,2995025700,173600,173300,173600,173300,72
|
|
20230907,102400,2982529000,173300,173300,173600,173300,14
|
|
20230907,102300,2980101200,173400,173400,173400,173300,126
|
|
20230907,102200,2958253400,173600,173600,173600,173600,1
|
|
20230907,102100,2958079800,173600,173600,173600,173600,6
|
|
20230907,102000,2957038200,173600,173500,173600,173300,375
|
|
20230907,101900,2891976400,173300,173800,173800,173300,683
|
|
20230907,101800,2773369100,173800,173800,173800,173800,34
|
|
20230907,101700,2767459900,173900,173800,173900,173800,35
|
|
20230907,101600,2761373600,173900,173800,173900,173800,60
|
|
20230907,101500,2750945200,173800,173800,173800,173800,19
|
|
20230907,101400,2747643000,173800,174100,174100,173800,85
|
|
20230907,101300,2732858500,173900,173900,174200,173900,15
|
|
20230907,101200,2730248500,173900,173900,173900,173900,12
|
|
20230907,101100,2728161700,173900,173900,173900,173900,8
|
|
20230907,101000,2726770500,174200,174200,174200,174200,0
|
|
20230907,100900,2726770500,174200,173900,174200,173900,94
|
|
20230907,100800,2710403900,174100,174000,174100,174000,46
|
|
20230907,100700,2702397100,174000,174000,174000,174000,2
|
|
20230907,100600,2702049100,174200,174100,174200,174100,69
|
|
20230907,100500,2690030300,174200,173800,174200,173800,134
|
|
20230907,100400,2666702600,174100,174100,174100,174100,0
|
|
20230907,100300,2666702600,174100,174100,174100,174100,0
|
|
20230907,100200,2666702600,174100,174000,174100,173800,87
|
|
20230907,100100,2651563900,174000,174100,174200,174000,38
|
|
20230907,100000,2644948500,174200,174200,174200,174200,9
|
|
20230907,095900,2643380700,174200,173900,174500,173800,893
|
|
20230907,095800,2487820800,173900,173800,173900,173800,45
|
|
20230907,095700,2479996700,173800,173800,173800,173500,41
|
|
20230907,095600,2472875700,173800,173600,173800,173600,888
|
|
20230907,095500,2318614700,173600,173500,173600,173400,25
|
|
20230907,095400,2314276500,173600,173600,173600,173500,656
|
|
20230907,095300,2200448200,173600,173700,173700,173600,149
|
|
20230907,095200,2174568300,173800,173800,173800,173800,8
|
|
20230907,095100,2173177900,173900,173600,173900,173600,267
|
|
20230907,095000,2126796000,173600,173600,173700,173600,61
|
|
20230907,094900,2116205000,173600,173600,173600,173600,32
|
|
20230907,094800,2110649800,173600,173600,173700,173600,33
|
|
20230907,094700,2104920300,173700,173600,173800,173600,140
|
|
20230907,094600,2080608900,173600,173800,173800,173600,219
|
|
20230907,094500,2042548300,173800,173800,173900,173800,59
|
|
20230907,094400,2032292800,173900,173800,173900,173800,48
|
|
20230907,094300,2023949900,173800,173800,173900,173800,98
|
|
20230907,094200,2006909100,173800,173800,173800,173800,5
|
|
20230907,094100,2006040100,173900,173800,174200,173800,72
|
|
20230907,094000,1993518900,173800,174200,174200,173800,5
|
|
20230907,093900,1992649500,174200,174000,174200,173900,719
|
|
20230907,093800,1867578300,174000,174000,174000,174000,14
|
|
20230907,093700,1865142300,174200,174000,174200,174000,131
|
|
20230907,093600,1842324500,174000,174000,174000,174000,18
|
|
20230907,093500,1839192500,174000,174000,174000,174000,23
|
|
20230907,093400,1835190500,174100,174400,174400,174000,100
|
|
20230907,093300,1817779400,174100,174100,174100,174100,11
|
|
20230907,093200,1815864300,174500,174400,174500,174400,74
|
|
20230907,093100,1802958600,174000,173500,174600,173500,408
|
|
20230907,093000,1731984900,173500,173500,173800,173500,66
|
|
20230907,092900,1720532700,173600,173500,174000,173500,258
|
|
20230907,092800,1675740400,173500,174000,174000,173500,217
|
|
20230907,092700,1638018000,174000,174100,174100,174000,177
|
|
20230907,092600,1607217300,174700,173900,174700,173900,255
|
|
20230907,092500,1562834200,173700,173500,174000,173400,486
|
|
20230907,092400,1478477300,173500,173600,173600,173500,183
|
|
20230907,092300,1446711600,173600,173700,173800,173600,271
|
|
20230907,092200,1399641200,173700,173700,173700,173700,27
|
|
20230907,092100,1394951300,173700,173700,173700,173700,69
|
|
20230907,092000,1382966000,173700,173800,174000,173700,308
|
|
20230907,091900,1329436300,173800,173800,174000,173800,366
|
|
20230907,091800,1265820700,173800,173900,174000,173600,501
|
|
20230907,091700,1178705200,174000,173700,174500,173600,185
|
|
20230907,091600,1146549500,173700,173900,174000,173700,202
|
|
20230907,091500,1111439800,173900,173900,173900,173900,100
|
|
20230907,091400,1094049800,173900,173900,174600,173900,86
|
|
20230907,091300,1079044000,173900,173700,173900,173700,65
|
|
20230907,091200,1067741400,174900,173700,174900,173700,422
|
|
20230907,091100,994211100,173700,173600,174300,173600,267
|
|
20230907,091000,947808000,173600,173900,174400,173600,341
|
|
20230907,090900,888503700,174400,173800,174400,173500,344
|
|
20230907,090800,828737300,173800,174200,174500,173800,438
|
|
20230907,090700,752567200,174000,174200,174700,174000,106
|
|
20230907,090600,734085600,174000,174300,174700,174000,223
|
|
20230907,090500,695232800,174300,175900,175900,174200,535
|
|
20230907,090400,601696500,175500,173200,175500,173200,1246
|
|
20230907,090300,384316300,174400,173500,174400,173100,421
|
|
20230907,090200,311107400,173200,173300,173500,173100,659
|
|
20230907,090100,197009000,173300,173400,173400,173300,166
|
|
20230907,090000,168240500,173400,173200,174500,173000,971
|