644 lines
36 KiB
CSV
644 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194100,7699278500,172900,172900,172900,172900,3603
|
|
20230908,194000,7699278500,172900,172900,172900,172900,0
|
|
20230908,193900,7699278500,172900,172900,172900,172900,0
|
|
20230908,193800,7699278500,172900,172900,172900,172900,0
|
|
20230908,193700,7699278500,172900,172900,172900,172900,0
|
|
20230908,193600,7699278500,172900,172900,172900,172900,0
|
|
20230908,193500,7699278500,172900,172900,172900,172900,0
|
|
20230908,193400,7699278500,172900,172900,172900,172900,0
|
|
20230908,193300,7699278500,172900,172900,172900,172900,0
|
|
20230908,193200,7699278500,172900,172900,172900,172900,0
|
|
20230908,193100,7699278500,172900,172900,172900,172900,0
|
|
20230908,193000,7699278500,172900,172900,172900,172900,0
|
|
20230908,192900,7699278500,172900,172900,172900,172900,0
|
|
20230908,192800,7699278500,172900,172900,172900,172900,0
|
|
20230908,192700,7699278500,172900,172900,172900,172900,0
|
|
20230908,192600,7699278500,172900,172900,172900,172900,0
|
|
20230908,192500,7699278500,172900,172900,172900,172900,0
|
|
20230908,192400,7699278500,172900,172900,172900,172900,0
|
|
20230908,192300,7699278500,172900,172900,172900,172900,0
|
|
20230908,192200,7699278500,172900,172900,172900,172900,0
|
|
20230908,192100,7699278500,172900,172900,172900,172900,0
|
|
20230908,192000,7699278500,172900,172900,172900,172900,0
|
|
20230908,191900,7699278500,172900,172900,172900,172900,0
|
|
20230908,191800,7699278500,172900,172900,172900,172900,0
|
|
20230908,191700,7699278500,172900,172900,172900,172900,0
|
|
20230908,191600,7699278500,172900,172900,172900,172900,0
|
|
20230908,191500,7699278500,172900,172900,172900,172900,0
|
|
20230908,191400,7699278500,172900,172900,172900,172900,0
|
|
20230908,191300,7699278500,172900,172900,172900,172900,0
|
|
20230908,191200,7699278500,172900,172900,172900,172900,0
|
|
20230908,191100,7699278500,172900,172900,172900,172900,3603
|
|
20230908,191000,7699278500,172900,172900,172900,172900,0
|
|
20230908,190900,7699278500,172900,172900,172900,172900,0
|
|
20230908,190800,7699278500,172900,172900,172900,172900,0
|
|
20230908,190700,7699278500,172900,172900,172900,172900,0
|
|
20230908,190600,7699278500,172900,172900,172900,172900,0
|
|
20230908,190500,7699278500,172900,172900,172900,172900,0
|
|
20230908,190400,7699278500,172900,172900,172900,172900,0
|
|
20230908,190300,7699278500,172900,172900,172900,172900,0
|
|
20230908,190200,7699278500,172900,172900,172900,172900,0
|
|
20230908,190100,7699278500,172900,172900,172900,172900,0
|
|
20230908,190000,7699278500,172900,172900,172900,172900,0
|
|
20230908,185900,7699278500,172900,172900,172900,172900,0
|
|
20230908,185800,7699278500,172900,172900,172900,172900,0
|
|
20230908,185700,7699278500,172900,172900,172900,172900,0
|
|
20230908,185600,7699278500,172900,172900,172900,172900,0
|
|
20230908,185500,7699278500,172900,172900,172900,172900,0
|
|
20230908,185400,7699278500,172900,172900,172900,172900,0
|
|
20230908,185300,7699278500,172900,172900,172900,172900,0
|
|
20230908,185200,7699278500,172900,172900,172900,172900,0
|
|
20230908,185100,7699278500,172900,172900,172900,172900,0
|
|
20230908,185000,7699278500,172900,172900,172900,172900,0
|
|
20230908,184900,7699278500,172900,172900,172900,172900,0
|
|
20230908,184800,7699278500,172900,172900,172900,172900,0
|
|
20230908,184700,7699278500,172900,172900,172900,172900,0
|
|
20230908,184600,7699278500,172900,172900,172900,172900,0
|
|
20230908,184500,7699278500,172900,172900,172900,172900,0
|
|
20230908,184400,7699278500,172900,172900,172900,172900,0
|
|
20230908,184300,7699278500,172900,172900,172900,172900,0
|
|
20230908,184200,7699278500,172900,172900,172900,172900,0
|
|
20230908,184100,7699278500,172900,172900,172900,172900,3603
|
|
20230908,184000,7699278500,172900,172900,172900,172900,0
|
|
20230908,183900,7699278500,172900,172900,172900,172900,0
|
|
20230908,183800,7699278500,172900,172900,172900,172900,0
|
|
20230908,183700,7699278500,172900,172900,172900,172900,0
|
|
20230908,183600,7699278500,172900,172900,172900,172900,0
|
|
20230908,183500,7699278500,172900,172900,172900,172900,0
|
|
20230908,183400,7699278500,172900,172900,172900,172900,0
|
|
20230908,183300,7699278500,172900,172900,172900,172900,0
|
|
20230908,183200,7699278500,172900,172900,172900,172900,0
|
|
20230908,183100,7699278500,172900,172900,172900,172900,0
|
|
20230908,183000,7699278500,172900,172900,172900,172900,0
|
|
20230908,182900,7699278500,172900,172900,172900,172900,0
|
|
20230908,182800,7699278500,172900,172900,172900,172900,0
|
|
20230908,182700,7699278500,172900,172900,172900,172900,0
|
|
20230908,182600,7699278500,172900,172900,172900,172900,0
|
|
20230908,182500,7699278500,172900,172900,172900,172900,0
|
|
20230908,182400,7699278500,172900,172900,172900,172900,0
|
|
20230908,182300,7699278500,172900,172900,172900,172900,0
|
|
20230908,182200,7699278500,172900,172900,172900,172900,0
|
|
20230908,182100,7699278500,172900,172900,172900,172900,0
|
|
20230908,182000,7699278500,172900,172900,172900,172900,0
|
|
20230908,181900,7699278500,172900,172900,172900,172900,0
|
|
20230908,181800,7699278500,172900,172900,172900,172900,0
|
|
20230908,181700,7699278500,172900,172900,172900,172900,0
|
|
20230908,181600,7699278500,172900,172900,172900,172900,0
|
|
20230908,181500,7699278500,172900,172900,172900,172900,0
|
|
20230908,181400,7699278500,172900,172900,172900,172900,0
|
|
20230908,181300,7699278500,172900,172900,172900,172900,0
|
|
20230908,181200,7699278500,172900,172900,172900,172900,0
|
|
20230908,181100,7699278500,172900,172900,172900,172900,3603
|
|
20230908,181000,7699278500,172900,172900,172900,172900,0
|
|
20230908,180900,7699278500,172900,172900,172900,172900,0
|
|
20230908,180800,7699278500,172900,172900,172900,172900,0
|
|
20230908,180700,7699278500,172900,172900,172900,172900,0
|
|
20230908,180600,7699278500,172900,172900,172900,172900,0
|
|
20230908,180500,7699278500,172900,172900,172900,172900,0
|
|
20230908,180400,7699278500,172900,172900,172900,172900,0
|
|
20230908,180300,7699278500,172900,172900,172900,172900,0
|
|
20230908,180200,7699278500,172900,172900,172900,172900,0
|
|
20230908,180100,7699278500,172900,172900,172900,172900,0
|
|
20230908,180000,7699278500,172900,172900,172900,172900,0
|
|
20230908,175900,7699278500,172900,172900,172900,172900,0
|
|
20230908,175800,7699278500,172900,172900,172900,172900,0
|
|
20230908,175700,7699278500,172900,172900,172900,172900,0
|
|
20230908,175600,7699278500,172900,172900,172900,172900,0
|
|
20230908,175500,7699278500,172900,172900,172900,172900,0
|
|
20230908,175400,7699278500,172900,172900,172900,172900,0
|
|
20230908,175300,7699278500,172900,172900,172900,172900,0
|
|
20230908,175200,7699278500,172900,172900,172900,172900,0
|
|
20230908,175100,7699278500,172900,172900,172900,172900,0
|
|
20230908,175000,7699278500,172900,172900,172900,172900,0
|
|
20230908,174900,7699278500,172900,172900,172900,172900,0
|
|
20230908,174800,7699278500,172900,172900,172900,172900,0
|
|
20230908,174700,7699278500,172900,172900,172900,172900,0
|
|
20230908,174600,7699278500,172900,172900,172900,172900,0
|
|
20230908,174500,7699278500,172900,172900,172900,172900,0
|
|
20230908,174400,7699278500,172900,172900,172900,172900,0
|
|
20230908,174300,7699278500,172900,172900,172900,172900,0
|
|
20230908,174200,7699278500,172900,172900,172900,172900,0
|
|
20230908,174100,7699278500,172900,172900,172900,172900,3603
|
|
20230908,174000,7699278500,172900,172900,172900,172900,0
|
|
20230908,173900,7699278500,172900,172900,172900,172900,0
|
|
20230908,173800,7699278500,172900,172900,172900,172900,0
|
|
20230908,173700,7699278500,172900,172900,172900,172900,0
|
|
20230908,173600,7699278500,172900,172900,172900,172900,0
|
|
20230908,173500,7699278500,172900,172900,172900,172900,0
|
|
20230908,173400,7699278500,172900,172900,172900,172900,0
|
|
20230908,173300,7699278500,172900,172900,172900,172900,0
|
|
20230908,173200,7699278500,172900,172900,172900,172900,0
|
|
20230908,173100,7699278500,172900,172900,172900,172900,0
|
|
20230908,173000,7699278500,172900,172900,172900,172900,0
|
|
20230908,172900,7699278500,172900,172900,172900,172900,0
|
|
20230908,172800,7699278500,172900,172900,172900,172900,0
|
|
20230908,172700,7699278500,172900,172900,172900,172900,0
|
|
20230908,172600,7699278500,172900,172900,172900,172900,0
|
|
20230908,172500,7699278500,172900,172900,172900,172900,0
|
|
20230908,172400,7699278500,172900,172900,172900,172900,0
|
|
20230908,172300,7699278500,172900,172900,172900,172900,0
|
|
20230908,172200,7699278500,172900,172900,172900,172900,0
|
|
20230908,172100,7699278500,172900,172900,172900,172900,0
|
|
20230908,172000,7699278500,172900,172900,172900,172900,0
|
|
20230908,171900,7699278500,172900,172900,172900,172900,0
|
|
20230908,171800,7699278500,172900,172900,172900,172900,0
|
|
20230908,171700,7699278500,172900,172900,172900,172900,0
|
|
20230908,171600,7699278500,172900,172900,172900,172900,0
|
|
20230908,171500,7699278500,172900,172900,172900,172900,0
|
|
20230908,171400,7699278500,172900,172900,172900,172900,0
|
|
20230908,171300,7699278500,172900,172900,172900,172900,0
|
|
20230908,171200,7699278500,172900,172900,172900,172900,0
|
|
20230908,171100,7699278500,172900,172900,172900,172900,3603
|
|
20230908,171000,7699278500,172900,172900,172900,172900,0
|
|
20230908,170900,7699278500,172900,172900,172900,172900,0
|
|
20230908,170800,7699278500,172900,172900,172900,172900,0
|
|
20230908,170700,7699278500,172900,172900,172900,172900,0
|
|
20230908,170600,7699278500,172900,172900,172900,172900,0
|
|
20230908,170500,7699278500,172900,172900,172900,172900,0
|
|
20230908,170400,7699278500,172900,172900,172900,172900,0
|
|
20230908,170300,7699278500,172900,172900,172900,172900,0
|
|
20230908,170200,7699278500,172900,172900,172900,172900,0
|
|
20230908,170100,7699278500,172900,172900,172900,172900,0
|
|
20230908,170000,7699278500,172900,172900,172900,172900,0
|
|
20230908,165900,7699278500,172900,172900,172900,172900,0
|
|
20230908,165800,7699278500,172900,172900,172900,172900,0
|
|
20230908,165700,7699278500,172900,172900,172900,172900,0
|
|
20230908,165600,7699278500,172900,172900,172900,172900,0
|
|
20230908,165500,7699278500,172900,172900,172900,172900,0
|
|
20230908,165400,7699278500,172900,172900,172900,172900,0
|
|
20230908,165300,7699278500,172900,172900,172900,172900,0
|
|
20230908,165200,7699278500,172900,172900,172900,172900,0
|
|
20230908,165100,7699278500,172900,172900,172900,172900,0
|
|
20230908,165000,7699278500,172900,172900,172900,172900,0
|
|
20230908,164900,7699278500,172900,172900,172900,172900,0
|
|
20230908,164800,7699278500,172900,172900,172900,172900,0
|
|
20230908,164700,7699278500,172900,172900,172900,172900,0
|
|
20230908,164600,7699278500,172900,172900,172900,172900,0
|
|
20230908,164500,7699278500,172900,172900,172900,172900,0
|
|
20230908,164400,7699278500,172900,172900,172900,172900,0
|
|
20230908,164300,7699278500,172900,172900,172900,172900,0
|
|
20230908,164200,7699278500,172900,172900,172900,172900,0
|
|
20230908,164100,7699278500,172900,172900,172900,172900,3603
|
|
20230908,164000,7699278500,172900,172900,172900,172900,0
|
|
20230908,163900,7699278500,172900,172900,172900,172900,0
|
|
20230908,163800,7699278500,172900,172900,172900,172900,0
|
|
20230908,163700,7699278500,172900,172900,172900,172900,0
|
|
20230908,163600,7699278500,172900,172900,172900,172900,0
|
|
20230908,163500,7699278500,172900,172900,172900,172900,0
|
|
20230908,163400,7699278500,172900,172900,172900,172900,0
|
|
20230908,163300,7699278500,172900,172900,172900,172900,0
|
|
20230908,163200,7699278500,172900,172900,172900,172900,0
|
|
20230908,163100,7699278500,172900,172900,172900,172900,0
|
|
20230908,163000,7699278500,172900,172900,172900,172900,0
|
|
20230908,162900,7699278500,172900,172900,172900,172900,0
|
|
20230908,162800,7699278500,172900,172900,172900,172900,0
|
|
20230908,162700,7699278500,172900,172900,172900,172900,0
|
|
20230908,162600,7699278500,172900,172900,172900,172900,0
|
|
20230908,162500,7699278500,172900,172900,172900,172900,0
|
|
20230908,162400,7699278500,172900,172900,172900,172900,0
|
|
20230908,162300,7699278500,172900,172900,172900,172900,0
|
|
20230908,162200,7699278500,172900,172900,172900,172900,0
|
|
20230908,162100,7699278500,172900,172900,172900,172900,0
|
|
20230908,162000,7699278500,172900,172900,172900,172900,0
|
|
20230908,161900,7699278500,172900,172900,172900,172900,0
|
|
20230908,161800,7699278500,172900,172900,172900,172900,0
|
|
20230908,161700,7699278500,172900,172900,172900,172900,0
|
|
20230908,161600,7699278500,172900,172900,172900,172900,0
|
|
20230908,161500,7699278500,172900,172900,172900,172900,0
|
|
20230908,161400,7699278500,172900,172900,172900,172900,0
|
|
20230908,161300,7699278500,172900,172900,172900,172900,0
|
|
20230908,161200,7699278500,172900,172900,172900,172900,0
|
|
20230908,161100,7699278500,172900,172900,172900,172900,3603
|
|
20230908,161000,7699278500,172900,172900,172900,172900,0
|
|
20230908,160900,7699278500,172900,172900,172900,172900,0
|
|
20230908,160800,7699278500,172900,172900,172900,172900,0
|
|
20230908,160700,7699278500,172900,172900,172900,172900,0
|
|
20230908,160600,7699278500,172900,172900,172900,172900,0
|
|
20230908,160500,7699278500,172900,172900,172900,172900,0
|
|
20230908,160400,7699278500,172900,172900,172900,172900,0
|
|
20230908,160300,7699278500,172900,172900,172900,172900,0
|
|
20230908,160200,7699278500,172900,172900,172900,172900,0
|
|
20230908,160100,7699278500,172900,172900,172900,172900,0
|
|
20230908,160000,7699278500,172900,172900,172900,172900,0
|
|
20230908,155900,7699278500,172900,172900,172900,172900,0
|
|
20230908,155800,7699278500,172900,172900,172900,172900,0
|
|
20230908,155700,7699278500,172900,172900,172900,172900,0
|
|
20230908,155600,7699278500,172900,172900,172900,172900,0
|
|
20230908,155500,7699278500,172900,172900,172900,172900,0
|
|
20230908,155400,7699278500,172900,172900,172900,172900,0
|
|
20230908,155300,7699278500,172900,172900,172900,172900,0
|
|
20230908,155200,7699278500,172900,172900,172900,172900,0
|
|
20230908,155100,7699278500,172900,172900,172900,172900,0
|
|
20230908,155000,7699278500,172900,172900,172900,172900,0
|
|
20230908,154900,7699278500,172900,172900,172900,172900,0
|
|
20230908,154800,7699278500,172900,172900,172900,172900,0
|
|
20230908,154700,7699278500,172900,172900,172900,172900,0
|
|
20230908,154600,7699278500,172900,172900,172900,172900,0
|
|
20230908,154500,7699278500,172900,172900,172900,172900,0
|
|
20230908,154400,7699278500,172900,172900,172900,172900,0
|
|
20230908,154300,7699278500,172900,172900,172900,172900,0
|
|
20230908,154200,7699278500,172900,172900,172900,172900,0
|
|
20230908,154100,7699278500,172900,172900,172900,172900,3603
|
|
20230908,154000,7699278500,172900,172900,172900,172900,0
|
|
20230908,153900,7699278500,172900,172900,172900,172900,0
|
|
20230908,153800,7699278500,172900,172900,172900,172900,0
|
|
20230908,153700,7699278500,172900,172900,172900,172900,0
|
|
20230908,153600,7699278500,172900,172900,172900,172900,0
|
|
20230908,153500,7699278500,172900,172900,172900,172900,0
|
|
20230908,153400,7699278500,172900,172900,172900,172900,0
|
|
20230908,153300,7699278500,172900,172900,172900,172900,0
|
|
20230908,153200,7699278500,172900,172900,172900,172900,0
|
|
20230908,153100,7699278500,172900,172900,172900,172900,0
|
|
20230908,153000,7699278500,172900,172900,172900,172900,3603
|
|
20230908,152900,7076319800,172800,172800,172800,172800,0
|
|
20230908,152800,7076319800,172800,172800,172800,172800,0
|
|
20230908,152700,7076319800,172800,172800,172800,172800,0
|
|
20230908,152600,7076319800,172800,172800,172800,172800,0
|
|
20230908,152500,7076319800,172800,172800,172800,172800,0
|
|
20230908,152400,7076319800,172800,172800,172800,172800,0
|
|
20230908,152300,7076319800,172800,172800,172800,172800,0
|
|
20230908,152200,7076319800,172800,172800,172800,172800,0
|
|
20230908,152100,7076319800,172800,172800,172800,172800,0
|
|
20230908,152000,7076319800,172800,172800,172800,172800,0
|
|
20230908,151900,7076319800,172800,172600,172800,172300,171
|
|
20230908,151800,7046799700,172600,172600,172600,172300,130
|
|
20230908,151700,7024376800,172600,172400,172600,172200,212
|
|
20230908,151600,6987835900,172400,172200,172600,172200,307
|
|
20230908,151500,6934903700,172500,172200,172500,172200,241
|
|
20230908,151400,6893368200,172300,172700,172700,172200,216
|
|
20230908,151300,6856138200,172300,172700,172800,172300,406
|
|
20230908,151200,6786135000,172800,172300,172800,172300,161
|
|
20230908,151100,6758380700,172300,172500,172800,172300,259
|
|
20230908,151000,6713715000,172300,172400,172400,172200,307
|
|
20230908,150900,6660807000,172200,172200,172400,172200,137
|
|
20230908,150800,6637214400,172400,172400,172500,172300,276
|
|
20230908,150700,6589642900,172400,172800,172800,172400,120
|
|
20230908,150600,6568934000,172500,172700,172800,172500,291
|
|
20230908,150500,6518702200,172500,172300,172700,172300,235
|
|
20230908,150400,6478178000,172300,172400,172700,172300,316
|
|
20230908,150300,6423682700,172300,172300,172700,172300,271
|
|
20230908,150200,6376952600,172400,172300,172400,172300,129
|
|
20230908,150100,6354725200,172300,172400,172600,172200,308
|
|
20230908,150000,6301629700,172200,172300,172400,172200,308
|
|
20230908,145900,6248562300,172300,172400,172500,172300,110
|
|
20230908,145800,6229601700,172400,172500,172500,172400,158
|
|
20230908,145700,6202361800,172600,172500,172600,172400,49
|
|
20230908,145600,6193912500,172500,172400,172500,172400,142
|
|
20230908,145500,6169418900,172400,172500,172600,172400,386
|
|
20230908,145400,6102831900,172600,172500,172700,172400,36
|
|
20230908,145300,6096621400,172700,172500,172700,172500,46
|
|
20230908,145200,6088683600,172500,172800,172800,172400,50
|
|
20230908,145100,6080054700,172800,172400,172800,172400,257
|
|
20230908,145000,6035712400,172500,172500,172500,172400,51
|
|
20230908,144900,6026915900,172600,172600,172600,172500,40
|
|
20230908,144800,6020012000,172700,172500,172700,172500,81
|
|
20230908,144700,6006032100,172500,172500,172500,172200,66
|
|
20230908,144600,5994647700,172500,172600,172600,172200,64
|
|
20230908,144500,5983605100,172600,172300,172600,172200,190
|
|
20230908,144400,5950847500,172300,172400,172400,172200,55
|
|
20230908,144300,5941367400,172200,172200,172300,172200,304
|
|
20230908,144200,5888990200,172200,172400,172400,172200,120
|
|
20230908,144100,5868306300,172400,172300,172400,172200,238
|
|
20230908,144000,5827298400,172300,172300,172300,172200,206
|
|
20230908,143900,5791814800,172300,172300,172400,172300,14
|
|
20230908,143800,5789402400,172400,172400,172400,172300,40
|
|
20230908,143700,5782510000,172300,172400,172400,172300,25
|
|
20230908,143600,5778201800,172300,172200,172400,172200,110
|
|
20230908,143500,5759252100,172400,172300,172400,172300,68
|
|
20230908,143400,5747535100,172300,172400,172500,172300,46
|
|
20230908,143300,5739604700,172500,172500,172500,172400,25
|
|
20230908,143200,5735294100,172400,172300,172500,172300,13
|
|
20230908,143100,5733052400,172500,172500,172500,172300,34
|
|
20230908,143000,5727193000,172400,172500,172500,172400,64
|
|
20230908,142900,5716155800,172500,172300,172500,172200,173
|
|
20230908,142800,5686348200,172300,172100,172300,172100,318
|
|
20230908,142700,5631593000,172100,172200,172200,172100,36
|
|
20230908,142600,5625396700,172100,172100,172200,172100,66
|
|
20230908,142500,5614037600,172100,172100,172200,172100,59
|
|
20230908,142400,5603883300,172200,172100,172200,172100,37
|
|
20230908,142300,5597515100,172200,172200,172200,172100,10
|
|
20230908,142200,5595793600,172100,172100,172300,172100,34
|
|
20230908,142100,5589941200,172300,172200,172300,172200,61
|
|
20230908,142000,5579436600,172300,172300,172300,172200,8
|
|
20230908,141900,5578058400,172300,172300,172300,172200,12
|
|
20230908,141800,5575991300,172300,172100,172300,172100,658
|
|
20230908,141700,5462665700,172100,172000,172200,172000,37
|
|
20230908,141600,5456300000,172200,172000,172200,172000,599
|
|
20230908,141500,5353216900,172000,172100,172100,172000,54
|
|
20230908,141400,5343928300,172100,172100,172100,172000,64
|
|
20230908,141300,5332919200,172000,172100,172100,172000,54
|
|
20230908,141200,5323630900,172100,172000,172100,172000,41
|
|
20230908,141100,5316577800,172100,172100,172100,172000,54
|
|
20230908,141000,5307289300,172100,172000,172100,172000,75
|
|
20230908,140900,5294388500,172100,172100,172100,172000,63
|
|
20230908,140800,5283552000,172100,172100,172100,172000,68
|
|
20230908,140700,5271855100,172100,172100,172100,172000,33
|
|
20230908,140600,5266178300,172100,172100,172100,172000,40
|
|
20230908,140500,5259297700,172100,172100,172100,172000,33
|
|
20230908,140400,5253621100,172100,172100,172100,172000,16
|
|
20230908,140300,5250868400,172100,172000,172100,172000,10
|
|
20230908,140200,5249147800,172100,172000,172100,172000,37
|
|
20230908,140100,5242783200,172000,172100,172100,172000,5
|
|
20230908,140000,5241922800,172100,172000,172100,172000,18
|
|
20230908,135900,5238826000,172100,172000,172100,172000,10
|
|
20230908,135800,5237105700,172000,172100,172100,171900,21
|
|
20230908,135700,5233493600,172100,172000,172100,172000,8
|
|
20230908,135600,5232117000,172000,171900,172000,171900,252
|
|
20230908,135500,5188773400,172000,171900,172000,171900,559
|
|
20230908,135400,5092681100,171900,171800,171900,171800,103
|
|
20230908,135300,5074984700,171900,171800,171900,171800,12
|
|
20230908,135200,5072922200,171900,171800,171900,171800,36
|
|
20230908,135100,5066736300,171900,171900,171900,171800,50
|
|
20230908,135000,5058144000,171900,171900,172000,171800,233
|
|
20230908,134900,5018096700,172000,172000,172000,171900,40
|
|
20230908,134800,5011219300,172000,171900,172000,171900,30
|
|
20230908,134700,5006061900,171900,172000,172000,171900,45
|
|
20230908,134600,4998325600,172000,171900,172000,171900,35
|
|
20230908,134500,4992307100,172000,171900,172000,171900,49
|
|
20230908,134400,4983882800,172000,171900,172000,171900,130
|
|
20230908,134300,4961534600,172000,171900,172000,171900,62
|
|
20230908,134200,4950875700,171900,171900,172000,171900,37
|
|
20230908,134100,4944514500,171900,172000,172000,171900,103
|
|
20230908,134000,4926808500,172000,171900,172000,171900,6
|
|
20230908,133900,4925776600,172000,172000,172000,171900,21
|
|
20230908,133800,4922165900,172000,171900,172000,171900,32
|
|
20230908,133700,4916664600,172000,172000,172000,171900,17
|
|
20230908,133600,4913741400,172000,172000,172000,171900,34
|
|
20230908,133500,4907895700,172000,172000,172000,171900,10
|
|
20230908,133400,4906176100,172000,172000,172100,172000,31
|
|
20230908,133300,4900843700,172000,172100,172100,172000,51
|
|
20230908,133200,4892071400,172000,171900,172000,171900,424
|
|
20230908,133100,4819143600,171900,172000,172000,171900,42
|
|
20230908,133000,4811923400,171900,171900,172000,171900,54
|
|
20230908,132900,4802638800,172000,172000,172100,172000,319
|
|
20230908,132800,4747770300,172000,172100,172100,172000,30
|
|
20230908,132700,4742609900,172100,172000,172100,172000,32
|
|
20230908,132600,4737104800,172100,172100,172100,172000,38
|
|
20230908,132500,4730565600,172100,172100,172100,172000,34
|
|
20230908,132400,4724716900,172100,172100,172100,172000,46
|
|
20230908,132300,4716804500,172000,172000,172100,172000,13
|
|
20230908,132200,4714567800,172100,172100,172100,172000,30
|
|
20230908,132100,4709407100,172000,172100,172100,172000,46
|
|
20230908,132000,4701494700,172100,172100,172100,172000,12
|
|
20230908,131900,4699429900,172000,172100,172100,172000,11
|
|
20230908,131800,4697537200,172100,172100,172100,172000,29
|
|
20230908,131700,4692548700,172100,172100,172100,172000,8
|
|
20230908,131600,4691172100,172100,172000,172100,172000,47
|
|
20230908,131500,4683086900,172100,172100,172100,172000,23
|
|
20230908,131400,4679129100,172100,172100,172100,172000,31
|
|
20230908,131300,4673796600,172100,172000,172100,172000,41
|
|
20230908,131200,4666744000,172000,172100,172100,172000,11
|
|
20230908,131100,4664851200,172000,172000,172000,172000,8
|
|
20230908,131000,4663475200,172100,172000,172100,172000,5
|
|
20230908,130900,4662615000,172000,172000,172000,172000,7
|
|
20230908,130800,4661411000,172000,172000,172000,172000,20
|
|
20230908,130700,4657971000,172000,172000,172000,172000,5
|
|
20230908,130600,4657111000,172100,172000,172100,172000,7
|
|
20230908,130500,4655906400,172000,172000,172100,172000,114
|
|
20230908,130400,4636298200,172000,172000,172000,172000,1
|
|
20230908,130300,4636126200,172000,172000,172000,172000,5
|
|
20230908,130200,4635266200,172100,172000,172100,172000,3
|
|
20230908,130100,4634750000,172000,172100,172100,172000,84
|
|
20230908,130000,4620294000,172100,172100,172100,172100,1
|
|
20230908,125900,4620121900,172100,172100,172100,172100,4
|
|
20230908,125800,4619433500,172200,172200,172200,172200,0
|
|
20230908,125700,4619433500,172200,172200,172200,172100,30
|
|
20230908,125600,4614268200,172100,172100,172200,172100,51
|
|
20230908,125500,4605490500,172100,172000,172100,172000,203
|
|
20230908,125400,4570554800,172000,172100,172100,172000,143
|
|
20230908,125300,4545956200,172100,172100,172100,172100,5
|
|
20230908,125200,4545095700,172100,172100,172100,172100,8
|
|
20230908,125100,4543718900,172100,172100,172100,172100,5
|
|
20230908,125000,4542858400,172100,172100,172100,172100,8
|
|
20230908,124900,4541481600,172100,172100,172100,172100,3
|
|
20230908,124800,4540965300,172100,172200,172200,172100,4
|
|
20230908,124700,4540276800,172200,172100,172200,172100,27
|
|
20230908,124600,4535629700,172000,172100,172200,172000,10
|
|
20230908,124500,4533908200,172100,172100,172100,172000,221
|
|
20230908,124400,4495874400,172100,172100,172100,172100,17
|
|
20230908,124300,4492948700,172200,172100,172200,172100,3
|
|
20230908,124200,4492432200,172100,172100,172100,172100,3
|
|
20230908,124100,4491915900,172100,172100,172100,172100,2
|
|
20230908,124000,4491571700,172200,172200,172200,172100,6
|
|
20230908,123900,4490538800,172200,172100,172200,172100,162
|
|
20230908,123800,4462655200,172000,172100,172100,172000,248
|
|
20230908,123700,4419974700,172000,172000,172000,172000,2
|
|
20230908,123600,4419630700,172000,172100,172100,172000,28
|
|
20230908,123500,4414812300,172000,172100,172100,172000,39
|
|
20230908,123400,4408101900,172100,172200,172200,172100,7
|
|
20230908,123300,4406896800,172100,172100,172100,172100,0
|
|
20230908,123200,4406896800,172100,172100,172100,172100,8
|
|
20230908,123100,4405520000,172100,172100,172100,172100,3
|
|
20230908,123000,4405003700,172100,172200,172200,172100,8
|
|
20230908,122900,4403626600,172100,172100,172100,172100,4
|
|
20230908,122800,4402938200,172100,172100,172100,172100,2
|
|
20230908,122700,4402594000,172100,172100,172100,172100,18
|
|
20230908,122600,4399496200,172100,172200,172200,172100,32
|
|
20230908,122500,4393986100,172200,172200,172200,172200,2
|
|
20230908,122400,4393641700,172200,172200,172200,172200,2
|
|
20230908,122300,4393297300,172200,172200,172200,172200,3
|
|
20230908,122200,4392780700,172200,172200,172300,172200,173
|
|
20230908,122100,4362988000,172200,172100,172200,172100,4
|
|
20230908,122000,4362299300,172100,172200,172200,172100,4
|
|
20230908,121900,4361610800,172100,172100,172100,172100,16
|
|
20230908,121800,4358857200,172100,172100,172100,172100,2
|
|
20230908,121700,4358513000,172100,172100,172100,172100,5
|
|
20230908,121600,4357652500,172100,172000,172100,172000,652
|
|
20230908,121500,4245446500,172000,172000,172000,172000,5
|
|
20230908,121400,4244586500,172000,172000,172000,172000,1
|
|
20230908,121300,4244414500,172000,172000,172000,172000,3
|
|
20230908,121200,4243898500,172000,172000,172100,172000,78
|
|
20230908,121100,4230477500,172000,172000,172000,172000,2
|
|
20230908,121000,4230133500,172000,172100,172100,172000,57
|
|
20230908,120900,4220329400,172100,172200,172200,172100,32
|
|
20230908,120800,4214821700,172200,172200,172300,172000,883
|
|
20230908,120700,4062864500,172300,172400,172400,172300,43
|
|
20230908,120600,4055455400,172300,172300,172300,172300,32
|
|
20230908,120500,4049941800,172300,172300,172300,172300,108
|
|
20230908,120400,4031333400,172400,172300,172400,172300,5
|
|
20230908,120300,4030471700,172300,172300,172300,172300,1
|
|
20230908,120200,4030299400,172300,172300,172300,172300,26
|
|
20230908,120100,4025819600,172300,172300,172300,172300,3
|
|
20230908,120000,4025302700,172300,172300,172400,172300,28
|
|
20230908,115900,4020478000,172300,172300,172300,172300,8
|
|
20230908,115800,4019099600,172300,172300,172300,172300,34
|
|
20230908,115700,4013241400,172300,172300,172300,172300,12
|
|
20230908,115600,4011173800,172300,172300,172400,172300,10
|
|
20230908,115500,4009450100,172300,172300,172400,172300,11
|
|
20230908,115400,4007554600,172300,172300,172300,172300,17
|
|
20230908,115300,4004625500,172300,172400,172400,172300,4
|
|
20230908,115200,4003936200,172400,172300,172400,172300,10
|
|
20230908,115100,4002212700,172300,172300,172300,172300,3
|
|
20230908,115000,4001695800,172300,172400,172400,172300,16
|
|
20230908,114900,3998938000,172300,172300,172300,172300,6
|
|
20230908,114800,3997904200,172300,172300,172300,172300,4
|
|
20230908,114700,3997215000,172300,172300,172300,172300,2
|
|
20230908,114600,3996870400,172300,172500,172500,172300,25
|
|
20230908,114500,3992558400,172400,172400,172400,172300,20
|
|
20230908,114400,3989110800,172400,172500,172500,172300,400
|
|
20230908,114300,3920126100,172500,172400,172700,172400,470
|
|
20230908,114200,3839049600,172400,172400,172400,172400,24
|
|
20230908,114100,3834912000,172400,172500,172500,172400,7
|
|
20230908,114000,3833705000,172400,172400,172500,172400,44
|
|
20230908,113900,3826119300,172400,172400,172400,172400,45
|
|
20230908,113800,3818361300,172400,172400,172400,172400,22
|
|
20230908,113700,3814568500,172500,172400,172500,172400,36
|
|
20230908,113600,3808361900,172400,172500,172500,172400,4
|
|
20230908,113500,3807672100,172400,172400,172400,172400,25
|
|
20230908,113400,3803362100,172400,172400,172400,172400,4
|
|
20230908,113300,3802672500,172400,172400,172400,172400,6
|
|
20230908,113200,3801638100,172400,172400,172400,172400,2
|
|
20230908,113100,3801293300,172400,172500,172500,172400,8
|
|
20230908,113000,3799913700,172400,172500,172500,172400,66
|
|
20230908,112900,3788535100,172400,172400,172400,172400,25
|
|
20230908,112800,3784225100,172400,172400,172400,172400,4
|
|
20230908,112700,3783535500,172400,172400,172400,172400,9
|
|
20230908,112600,3781983900,172500,172400,172500,172400,5
|
|
20230908,112500,3781121600,172400,172400,172400,172400,4
|
|
20230908,112400,3780432000,172400,172400,172400,172400,8
|
|
20230908,112300,3779052800,172500,172400,172500,172400,4
|
|
20230908,112200,3778363100,172500,172500,172500,172400,68
|
|
20230908,112100,3766633400,172600,172300,172800,172300,376
|
|
20230908,112000,3701790500,172300,172300,172300,172200,158
|
|
20230908,111900,3674568400,172200,172200,172200,172200,5
|
|
20230908,111800,3673707400,172200,172200,172200,172200,2
|
|
20230908,111700,3673363000,172300,172300,172300,172200,15
|
|
20230908,111600,3670778800,172200,172200,172200,172200,12
|
|
20230908,111500,3668712400,172200,172200,172200,172200,15
|
|
20230908,111400,3666129400,172200,172200,172200,172200,3
|
|
20230908,111300,3665612800,172200,172300,172300,172200,29
|
|
20230908,111200,3660616400,172200,172200,172300,172200,15
|
|
20230908,111100,3658033300,172200,172200,172200,172200,2
|
|
20230908,111000,3657688900,172200,172200,172200,172100,296
|
|
20230908,110900,3606727300,172100,172200,172200,172100,11
|
|
20230908,110800,3604834100,172200,172200,172200,172100,38
|
|
20230908,110700,3598290600,172200,172200,172200,172200,12
|
|
20230908,110600,3596224200,172300,172400,172400,172300,215
|
|
20230908,110500,3559158400,172400,172400,172400,172400,5
|
|
20230908,110400,3558296400,172400,172400,172400,172400,7
|
|
20230908,110300,3557089600,172600,172700,172700,172600,48
|
|
20230908,110200,3548802300,172800,172800,172800,172800,0
|
|
20230908,110100,3548802300,172800,172700,172800,172600,22
|
|
20230908,110000,3545002900,172700,172600,173000,172600,251
|
|
20230908,105900,3501669400,172500,172600,172600,172500,59
|
|
20230908,105800,3491486400,172500,172400,172500,172300,242
|
|
20230908,105700,3449757800,172300,172300,172300,172300,5
|
|
20230908,105600,3448896300,172300,172300,172300,172300,1
|
|
20230908,105500,3448724000,172300,172300,172300,172300,14
|
|
20230908,105400,3446311800,172300,172300,172300,172300,2
|
|
20230908,105300,3445967200,172300,172400,172400,172300,15
|
|
20230908,105200,3443382500,172300,172300,172300,172300,3
|
|
20230908,105100,3442865600,172300,172400,172400,172300,13
|
|
20230908,105000,3440624700,172300,172300,172300,171900,1662
|
|
20230908,104900,3154705200,172300,172200,172300,172200,28
|
|
20230908,104800,3149881900,172300,172300,172300,172300,9
|
|
20230908,104700,3148331200,172300,172300,172300,172300,23
|
|
20230908,104600,3144368300,172300,172600,172600,172300,31
|
|
20230908,104500,3139020700,172700,172900,172900,172300,100
|
|
20230908,104400,3121760300,173000,172600,173000,172300,128
|
|
20230908,104300,3099665700,172600,172300,172700,172200,330
|
|
20230908,104200,3042753300,172200,172300,172500,172200,569
|
|
20230908,104100,2944657400,172300,172300,172300,172300,5
|
|
20230908,104000,2943795900,172300,172400,172500,172300,156
|
|
20230908,103900,2916901500,172300,172200,172300,172200,447
|
|
20230908,103800,2839883600,172300,172200,172300,172200,6
|
|
20230908,103700,2838850200,172300,172300,172300,172300,6
|
|
20230908,103600,2837816400,172300,172200,172300,172200,3
|
|
20230908,103500,2837299700,172300,172300,172300,172300,2
|
|
20230908,103400,2836955100,172200,172200,172200,172200,2
|
|
20230908,103300,2836610700,172300,172100,172300,172100,174
|
|
20230908,103200,2806645500,172200,172200,172200,172100,15
|
|
20230908,103100,2804062800,172100,172000,172200,172000,383
|
|
20230908,103000,2738148500,172100,172000,172100,172000,34
|
|
20230908,102900,2732300400,172100,172100,172100,172100,61
|
|
20230908,102800,2721802300,172100,172300,172300,172100,192
|
|
20230908,102700,2688741300,172300,172300,172300,172300,108
|
|
20230908,102600,2670132900,172300,172300,172300,172300,20
|
|
20230908,102500,2666686900,172300,172400,172400,172300,30
|
|
20230908,102400,2661517700,172400,172400,172400,172300,29
|
|
20230908,102300,2656519900,172300,172300,172300,172300,20
|
|
20230908,102200,2653073900,172300,172400,172400,172300,45
|
|
20230908,102100,2645318400,172400,172300,172400,172300,223
|
|
20230908,102000,2606873400,172400,172300,172400,172300,30
|
|
20230908,101900,2601704200,172400,172400,172400,172400,275
|
|
20230908,101800,2554294200,172300,172300,172300,172300,55
|
|
20230908,101700,2544817700,172400,172400,172400,172300,121
|
|
20230908,101600,2523959300,172400,172400,172400,172300,91
|
|
20230908,101500,2508272900,172500,172400,172500,172400,79
|
|
20230908,101400,2494647400,172700,172100,172800,172100,79
|
|
20230908,101300,2481027700,172100,173000,173000,172100,54
|
|
20230908,101200,2471708900,173000,172200,173000,172100,576
|
|
20230908,101100,2372493800,172200,172200,172200,172100,41
|
|
20230908,101000,2365434600,172100,172200,172200,172100,20
|
|
20230908,100900,2361992400,172100,172200,172200,172100,77
|
|
20230908,100800,2348735500,172200,172200,172800,172200,354
|
|
20230908,100700,2287749000,172100,172100,172100,172100,45
|
|
20230908,100600,2280004500,172100,172100,172100,172100,11
|
|
20230908,100500,2278111400,172200,172200,172200,172200,4
|
|
20230908,100400,2277422600,172200,172000,172200,172000,210
|
|
20230908,100300,2241282400,172100,172000,172100,172000,75
|
|
20230908,100200,2228381400,172100,172200,172200,172000,533
|
|
20230908,100100,2136681000,172200,172200,172200,172200,63
|
|
20230908,100000,2125832400,172200,172200,172200,172200,71
|
|
20230908,095900,2113606200,172200,172200,172200,172100,426
|
|
20230908,095800,2040251100,172200,172100,172200,172100,54
|
|
20230908,095700,2030956600,172100,172200,172200,172100,23
|
|
20230908,095600,2026998100,172100,172200,172200,172100,23
|
|
20230908,095500,2023039100,172200,172200,172200,172200,119
|
|
20230908,095400,2002547300,172200,172200,172200,172200,62
|
|
20230908,095300,1991870900,172200,172500,172500,172200,347
|
|
20230908,095200,1932019900,172600,172600,172600,172600,3
|
|
20230908,095100,1931502100,172600,172600,172600,172600,27
|
|
20230908,095000,1926841900,172600,172600,172800,172500,250
|
|
20230908,094900,1883689000,172500,172500,172500,172500,84
|
|
20230908,094800,1869199000,172600,172600,172600,172600,563
|
|
20230908,094700,1772025200,172600,172500,172600,172500,266
|
|
20230908,094600,1726118600,172600,172500,172600,172400,131
|
|
20230908,094500,1703519300,172500,172400,172500,172400,134
|
|
20230908,094400,1680406900,172500,172500,172500,172200,213
|
|
20230908,094300,1643679400,172400,172500,172500,172300,223
|
|
20230908,094200,1605219000,172500,172600,172600,172500,12
|
|
20230908,094100,1603148800,172600,172300,172600,172200,178
|
|
20230908,094000,1572468100,172300,172300,172400,172300,166
|
|
20230908,093900,1543853500,172400,172500,172500,172200,98
|
|
20230908,093800,1526960600,172400,172400,172400,172000,217
|
|
20230908,093700,1489596900,172400,172300,172400,172300,175
|
|
20230908,093600,1459437800,172300,172100,172400,172100,96
|
|
20230908,093500,1442901300,172100,172500,172500,172100,274
|
|
20230908,093400,1395699500,172500,172100,172500,172100,193
|
|
20230908,093300,1362451200,172100,172300,172500,172100,216
|
|
20230908,093200,1325224300,172300,172100,172300,172100,156
|
|
20230908,093100,1298368300,172100,172100,172100,172000,246
|
|
20230908,093000,1256034200,172000,171900,172100,171900,462
|
|
20230908,092900,1176571300,172000,172000,172000,171900,159
|
|
20230908,092800,1149226200,172000,172100,172100,171900,862
|
|
20230908,092700,1000972000,172100,172200,172300,172000,723
|
|
20230908,092600,876497400,172300,172300,172300,172200,205
|
|
20230908,092500,841182300,172200,172600,172600,172200,779
|
|
20230908,092400,706863100,172500,172700,172700,172500,186
|
|
20230908,092300,674755500,173000,172700,173000,172700,15
|
|
20230908,092200,672164700,173000,172900,173000,172700,312
|
|
20230908,092100,618226900,172700,172800,172800,172700,54
|
|
20230908,092000,608898400,172700,172500,172700,172500,184
|
|
20230908,091900,577146500,172400,172400,172500,172400,257
|
|
20230908,091800,532838100,172400,172300,172400,172300,51
|
|
20230908,091700,524049500,172300,172600,172600,172300,762
|
|
20230908,091600,392619600,172700,172800,172800,172700,141
|
|
20230908,091500,368265900,172800,172600,172800,172600,317
|
|
20230908,091400,313526900,172700,172800,172800,172600,75
|
|
20230908,091300,300571600,172800,172800,172900,172800,221
|
|
20230908,091200,262367800,172800,172900,172900,172800,93
|
|
20230908,091100,246294400,172600,172700,172700,172600,75
|
|
20230908,091000,233348300,172800,172600,172800,172600,141
|
|
20230908,090900,208989500,172600,172700,172800,172600,191
|
|
20230908,090800,175996000,172700,172700,173100,172600,166
|
|
20230908,090700,147328500,172800,173000,173100,172800,130
|
|
20230908,090600,124844300,173000,173000,173100,173000,22
|
|
20230908,090500,121038200,173000,173200,173200,173000,33
|
|
20230908,090400,115327800,173100,173700,173700,173100,218
|
|
20230908,090300,77511700,173700,173700,173700,173700,4
|
|
20230908,090200,76816900,173700,173800,173800,173700,122
|
|
20230908,090100,55614300,174000,174100,174100,174000,4
|
|
20230908,090000,54918100,174100,174500,174600,174100,215
|