585 lines
35 KiB
CSV
585 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184200,705025185000,597000,597000,597000,597000,33187
|
|
20230809,184100,705025185000,597000,597000,597000,597000,0
|
|
20230809,184000,705025185000,597000,597000,597000,597000,0
|
|
20230809,183900,705025185000,597000,597000,597000,597000,0
|
|
20230809,183800,705025185000,597000,597000,597000,597000,0
|
|
20230809,183700,705025185000,597000,597000,597000,597000,0
|
|
20230809,183600,705025185000,597000,597000,597000,597000,0
|
|
20230809,183500,705025185000,597000,597000,597000,597000,0
|
|
20230809,183400,705025185000,597000,597000,597000,597000,0
|
|
20230809,183300,705025185000,597000,597000,597000,597000,0
|
|
20230809,183200,705025185000,597000,597000,597000,597000,0
|
|
20230809,183100,705025185000,597000,597000,597000,597000,0
|
|
20230809,183000,705025185000,597000,597000,597000,597000,0
|
|
20230809,182900,705025185000,597000,597000,597000,597000,0
|
|
20230809,182800,705025185000,597000,597000,597000,597000,0
|
|
20230809,182700,705025185000,597000,597000,597000,597000,0
|
|
20230809,182600,705025185000,597000,597000,597000,597000,0
|
|
20230809,182500,705025185000,597000,597000,597000,597000,0
|
|
20230809,182400,705025185000,597000,597000,597000,597000,0
|
|
20230809,182300,705025185000,597000,597000,597000,597000,0
|
|
20230809,182200,705025185000,597000,597000,597000,597000,0
|
|
20230809,182100,705025185000,597000,597000,597000,597000,0
|
|
20230809,182000,705025185000,597000,597000,597000,597000,0
|
|
20230809,181900,705025185000,597000,597000,597000,597000,0
|
|
20230809,181800,705025185000,597000,597000,597000,597000,0
|
|
20230809,181700,705025185000,597000,597000,597000,597000,0
|
|
20230809,181600,705025185000,597000,597000,597000,597000,0
|
|
20230809,181500,705025185000,597000,597000,597000,597000,0
|
|
20230809,181400,705025185000,597000,597000,597000,597000,0
|
|
20230809,181300,705025185000,597000,597000,597000,597000,0
|
|
20230809,181200,705025185000,597000,597000,597000,597000,33187
|
|
20230809,181100,705025185000,597000,597000,597000,597000,0
|
|
20230809,181000,705025185000,597000,597000,597000,597000,0
|
|
20230809,180900,705025185000,597000,597000,597000,597000,0
|
|
20230809,180800,705025185000,597000,597000,597000,597000,0
|
|
20230809,180700,705025185000,597000,597000,597000,597000,0
|
|
20230809,180600,705025185000,597000,597000,597000,597000,0
|
|
20230809,180500,705025185000,597000,597000,597000,597000,0
|
|
20230809,180400,705025185000,597000,597000,597000,597000,0
|
|
20230809,180300,705025185000,597000,597000,597000,597000,0
|
|
20230809,180200,705025185000,597000,597000,597000,597000,0
|
|
20230809,180100,705025185000,597000,597000,597000,597000,0
|
|
20230809,180000,705025185000,597000,597000,597000,597000,0
|
|
20230809,175900,705025185000,597000,597000,597000,597000,0
|
|
20230809,175800,705025185000,597000,597000,597000,597000,0
|
|
20230809,175700,705025185000,597000,597000,597000,597000,0
|
|
20230809,175600,705025185000,597000,597000,597000,597000,0
|
|
20230809,175500,705025185000,597000,597000,597000,597000,0
|
|
20230809,175400,705025185000,597000,597000,597000,597000,0
|
|
20230809,175300,705025185000,597000,597000,597000,597000,0
|
|
20230809,175200,705025185000,597000,597000,597000,597000,0
|
|
20230809,175100,705025185000,597000,597000,597000,597000,0
|
|
20230809,175000,705025185000,597000,597000,597000,597000,0
|
|
20230809,174900,705025185000,597000,597000,597000,597000,0
|
|
20230809,174800,705025185000,597000,597000,597000,597000,0
|
|
20230809,174700,705025185000,597000,597000,597000,597000,0
|
|
20230809,174600,705025185000,597000,597000,597000,597000,0
|
|
20230809,174500,705025185000,597000,597000,597000,597000,0
|
|
20230809,174400,705025185000,597000,597000,597000,597000,0
|
|
20230809,174300,705025185000,597000,597000,597000,597000,0
|
|
20230809,174200,705025185000,597000,597000,597000,597000,33187
|
|
20230809,174100,705025185000,597000,597000,597000,597000,0
|
|
20230809,174000,705025185000,597000,597000,597000,597000,0
|
|
20230809,173900,705025185000,597000,597000,597000,597000,0
|
|
20230809,173800,705025185000,597000,597000,597000,597000,0
|
|
20230809,173700,705025185000,597000,597000,597000,597000,0
|
|
20230809,173600,705025185000,597000,597000,597000,597000,0
|
|
20230809,173500,705025185000,597000,597000,597000,597000,0
|
|
20230809,173400,705025185000,597000,597000,597000,597000,0
|
|
20230809,173300,705025185000,597000,597000,597000,597000,0
|
|
20230809,173200,705025185000,597000,597000,597000,597000,0
|
|
20230809,173100,705025185000,597000,597000,597000,597000,0
|
|
20230809,173000,705025185000,597000,597000,597000,597000,0
|
|
20230809,172900,705025185000,597000,597000,597000,597000,0
|
|
20230809,172800,705025185000,597000,597000,597000,597000,0
|
|
20230809,172700,705025185000,597000,597000,597000,597000,0
|
|
20230809,172600,705025185000,597000,597000,597000,597000,0
|
|
20230809,172500,705025185000,597000,597000,597000,597000,0
|
|
20230809,172400,705025185000,597000,597000,597000,597000,0
|
|
20230809,172300,705025185000,597000,597000,597000,597000,0
|
|
20230809,172200,705025185000,597000,597000,597000,597000,0
|
|
20230809,172100,705025185000,597000,597000,597000,597000,0
|
|
20230809,172000,705025185000,597000,597000,597000,597000,0
|
|
20230809,171900,705025185000,597000,597000,597000,597000,0
|
|
20230809,171800,705025185000,597000,597000,597000,597000,0
|
|
20230809,171700,705025185000,597000,597000,597000,597000,0
|
|
20230809,171600,705025185000,597000,597000,597000,597000,0
|
|
20230809,171500,705025185000,597000,597000,597000,597000,0
|
|
20230809,171400,705025185000,597000,597000,597000,597000,0
|
|
20230809,171300,705025185000,597000,597000,597000,597000,0
|
|
20230809,171200,705025185000,597000,597000,597000,597000,33187
|
|
20230809,171100,705025185000,597000,597000,597000,597000,0
|
|
20230809,171000,705025185000,597000,597000,597000,597000,0
|
|
20230809,170900,705025185000,597000,597000,597000,597000,0
|
|
20230809,170800,705025185000,597000,597000,597000,597000,0
|
|
20230809,170700,705025185000,597000,597000,597000,597000,0
|
|
20230809,170600,705025185000,597000,597000,597000,597000,0
|
|
20230809,170500,705025185000,597000,597000,597000,597000,0
|
|
20230809,170400,705025185000,597000,597000,597000,597000,0
|
|
20230809,170300,705025185000,597000,597000,597000,597000,0
|
|
20230809,170200,705025185000,597000,597000,597000,597000,0
|
|
20230809,170100,705025185000,597000,597000,597000,597000,0
|
|
20230809,170000,705025185000,597000,597000,597000,597000,0
|
|
20230809,165900,705025185000,597000,597000,597000,597000,0
|
|
20230809,165800,705025185000,597000,597000,597000,597000,0
|
|
20230809,165700,705025185000,597000,597000,597000,597000,0
|
|
20230809,165600,705025185000,597000,597000,597000,597000,0
|
|
20230809,165500,705025185000,597000,597000,597000,597000,0
|
|
20230809,165400,705025185000,597000,597000,597000,597000,0
|
|
20230809,165300,705025185000,597000,597000,597000,597000,0
|
|
20230809,165200,705025185000,597000,597000,597000,597000,0
|
|
20230809,165100,705025185000,597000,597000,597000,597000,0
|
|
20230809,165000,705025185000,597000,597000,597000,597000,0
|
|
20230809,164900,705025185000,597000,597000,597000,597000,0
|
|
20230809,164800,705025185000,597000,597000,597000,597000,0
|
|
20230809,164700,705025185000,597000,597000,597000,597000,0
|
|
20230809,164600,705025185000,597000,597000,597000,597000,0
|
|
20230809,164500,705025185000,597000,597000,597000,597000,0
|
|
20230809,164400,705025185000,597000,597000,597000,597000,0
|
|
20230809,164300,705025185000,597000,597000,597000,597000,0
|
|
20230809,164200,705025185000,597000,597000,597000,597000,33187
|
|
20230809,164100,705025185000,597000,597000,597000,597000,0
|
|
20230809,164000,705025185000,597000,597000,597000,597000,0
|
|
20230809,163900,705025185000,597000,597000,597000,597000,0
|
|
20230809,163800,705025185000,597000,597000,597000,597000,0
|
|
20230809,163700,705025185000,597000,597000,597000,597000,0
|
|
20230809,163600,705025185000,597000,597000,597000,597000,0
|
|
20230809,163500,705025185000,597000,597000,597000,597000,0
|
|
20230809,163400,705025185000,597000,597000,597000,597000,0
|
|
20230809,163300,705025185000,597000,597000,597000,597000,0
|
|
20230809,163200,705025185000,597000,597000,597000,597000,0
|
|
20230809,163100,705025185000,597000,597000,597000,597000,0
|
|
20230809,163000,705025185000,597000,597000,597000,597000,0
|
|
20230809,162900,705025185000,597000,597000,597000,597000,0
|
|
20230809,162800,705025185000,597000,597000,597000,597000,0
|
|
20230809,162700,705025185000,597000,597000,597000,597000,0
|
|
20230809,162600,705025185000,597000,597000,597000,597000,0
|
|
20230809,162500,705025185000,597000,597000,597000,597000,0
|
|
20230809,162400,705025185000,597000,597000,597000,597000,0
|
|
20230809,162300,705025185000,597000,597000,597000,597000,0
|
|
20230809,162200,705025185000,597000,597000,597000,597000,0
|
|
20230809,162100,705025185000,597000,597000,597000,597000,0
|
|
20230809,162000,705025185000,597000,597000,597000,597000,0
|
|
20230809,161900,705025185000,597000,597000,597000,597000,0
|
|
20230809,161800,705025185000,597000,597000,597000,597000,0
|
|
20230809,161700,705025185000,597000,597000,597000,597000,0
|
|
20230809,161600,705025185000,597000,597000,597000,597000,0
|
|
20230809,161500,705025185000,597000,597000,597000,597000,0
|
|
20230809,161400,705025185000,597000,597000,597000,597000,0
|
|
20230809,161300,705025185000,597000,597000,597000,597000,0
|
|
20230809,161200,705025185000,597000,597000,597000,597000,33187
|
|
20230809,161100,705025185000,597000,597000,597000,597000,0
|
|
20230809,161000,705025185000,597000,597000,597000,597000,0
|
|
20230809,160900,705025185000,597000,597000,597000,597000,0
|
|
20230809,160800,705025185000,597000,597000,597000,597000,0
|
|
20230809,160700,705025185000,597000,597000,597000,597000,0
|
|
20230809,160600,705025185000,597000,597000,597000,597000,0
|
|
20230809,160500,705025185000,597000,597000,597000,597000,0
|
|
20230809,160400,705025185000,597000,597000,597000,597000,0
|
|
20230809,160300,705025185000,597000,597000,597000,597000,0
|
|
20230809,160200,705025185000,597000,597000,597000,597000,0
|
|
20230809,160100,705025185000,597000,597000,597000,597000,0
|
|
20230809,160000,705025185000,597000,597000,597000,597000,0
|
|
20230809,155900,705025185000,597000,597000,597000,597000,0
|
|
20230809,155800,705025185000,597000,597000,597000,597000,0
|
|
20230809,155700,705025185000,597000,597000,597000,597000,0
|
|
20230809,155600,705025185000,597000,597000,597000,597000,0
|
|
20230809,155500,705025185000,597000,597000,597000,597000,0
|
|
20230809,155400,705025185000,597000,597000,597000,597000,0
|
|
20230809,155300,705025185000,597000,597000,597000,597000,0
|
|
20230809,155200,705025185000,597000,597000,597000,597000,0
|
|
20230809,155100,705025185000,597000,597000,597000,597000,0
|
|
20230809,155000,705025185000,597000,597000,597000,597000,0
|
|
20230809,154900,705025185000,597000,597000,597000,597000,0
|
|
20230809,154800,705025185000,597000,597000,597000,597000,0
|
|
20230809,154700,705025185000,597000,597000,597000,597000,0
|
|
20230809,154600,705025185000,597000,597000,597000,597000,0
|
|
20230809,154500,705025185000,597000,597000,597000,597000,0
|
|
20230809,154400,705025185000,597000,597000,597000,597000,0
|
|
20230809,154300,705025185000,597000,597000,597000,597000,0
|
|
20230809,154200,705025185000,597000,597000,597000,597000,33187
|
|
20230809,154100,705025185000,597000,597000,597000,597000,0
|
|
20230809,154000,705025185000,597000,597000,597000,597000,0
|
|
20230809,153900,705025185000,597000,597000,597000,597000,0
|
|
20230809,153800,705025185000,597000,597000,597000,597000,0
|
|
20230809,153700,705025185000,597000,597000,597000,597000,0
|
|
20230809,153600,705025185000,597000,597000,597000,597000,0
|
|
20230809,153500,705025185000,597000,597000,597000,597000,0
|
|
20230809,153400,705025185000,597000,597000,597000,597000,0
|
|
20230809,153300,705025185000,597000,597000,597000,597000,0
|
|
20230809,153200,705025185000,597000,597000,597000,597000,0
|
|
20230809,153100,705025185000,597000,597000,597000,597000,0
|
|
20230809,153000,705025185000,597000,597000,597000,597000,33187
|
|
20230809,152900,685212546000,596000,596000,596000,596000,0
|
|
20230809,152800,685212546000,596000,596000,596000,596000,0
|
|
20230809,152700,685212546000,596000,596000,596000,596000,0
|
|
20230809,152600,685212546000,596000,596000,596000,596000,0
|
|
20230809,152500,685212546000,596000,596000,596000,596000,0
|
|
20230809,152400,685212546000,596000,596000,596000,596000,0
|
|
20230809,152300,685212546000,596000,596000,596000,596000,0
|
|
20230809,152200,685212546000,596000,596000,596000,596000,0
|
|
20230809,152100,685212546000,596000,596000,596000,596000,0
|
|
20230809,152000,685212546000,596000,596000,596000,596000,0
|
|
20230809,151900,685212546000,596000,595000,596000,595000,3971
|
|
20230809,151800,682849139000,596000,595000,596000,595000,6783
|
|
20230809,151700,678812594000,595000,596000,596000,595000,1098
|
|
20230809,151600,678158861000,595000,595000,596000,595000,1187
|
|
20230809,151500,677452032000,596000,595000,596000,594000,5280
|
|
20230809,151400,674310610000,595000,594000,595000,594000,2437
|
|
20230809,151300,672861705000,595000,595000,595000,594000,3303
|
|
20230809,151200,670896851000,595000,595000,595000,594000,1628
|
|
20230809,151100,669929075000,594000,595000,595000,594000,827
|
|
20230809,151000,669437404000,595000,595000,595000,594000,1137
|
|
20230809,150900,668761596000,595000,595000,595000,594000,1015
|
|
20230809,150800,668158279000,595000,595000,595000,594000,634
|
|
20230809,150700,667781314000,595000,595000,595000,594000,657
|
|
20230809,150600,667390534000,595000,595000,596000,594000,804
|
|
20230809,150500,666912213000,594000,595000,596000,594000,1616
|
|
20230809,150400,665950888000,594000,595000,595000,594000,1422
|
|
20230809,150300,665105024000,594000,594000,595000,594000,1088
|
|
20230809,150200,664457973000,595000,595000,596000,594000,2903
|
|
20230809,150100,662730557000,595000,593000,595000,593000,4377
|
|
20230809,150000,660130336000,594000,593000,594000,593000,1427
|
|
20230809,145900,659283563000,593000,593000,594000,593000,578
|
|
20230809,145800,658940474000,593000,595000,595000,593000,1964
|
|
20230809,145700,657773783000,595000,595000,595000,593000,3020
|
|
20230809,145600,655980046000,594000,595000,595000,594000,2678
|
|
20230809,145500,654388859000,595000,593000,595000,593000,4958
|
|
20230809,145400,651443609000,594000,593000,594000,593000,1218
|
|
20230809,145300,650720771000,594000,593000,594000,593000,1444
|
|
20230809,145200,649864085000,593000,593000,594000,593000,965
|
|
20230809,145100,649291542000,593000,593000,594000,593000,1435
|
|
20230809,145000,648440243000,594000,594000,595000,593000,5444
|
|
20230809,144900,645206468000,595000,594000,595000,593000,3519
|
|
20230809,144800,643116017000,593000,593000,594000,593000,5113
|
|
20230809,144700,640081099000,594000,594000,594000,593000,1487
|
|
20230809,144600,639199071000,594000,595000,595000,593000,7167
|
|
20230809,144500,634941746000,594000,594000,595000,594000,839
|
|
20230809,144400,634443186000,594000,595000,595000,594000,1286
|
|
20230809,144300,633678971000,595000,594000,595000,594000,1843
|
|
20230809,144200,632583687000,594000,595000,595000,594000,1213
|
|
20230809,144100,631862425000,595000,594000,595000,594000,713
|
|
20230809,144000,631438729000,595000,594000,595000,594000,4790
|
|
20230809,143900,628593213000,594000,594000,595000,594000,1879
|
|
20230809,143800,627476670000,594000,595000,596000,594000,6581
|
|
20230809,143700,623561197000,595000,595000,595000,594000,1288
|
|
20230809,143600,622795570000,594000,596000,596000,594000,8555
|
|
20230809,143500,617705302000,596000,595000,596000,595000,1541
|
|
20230809,143400,616788288000,595000,597000,597000,595000,6734
|
|
20230809,143300,612775359000,596000,596000,597000,596000,911
|
|
20230809,143200,612232181000,596000,597000,598000,596000,3950
|
|
20230809,143100,609874058000,597000,596000,598000,596000,3311
|
|
20230809,143000,607897447000,597000,597000,598000,596000,8142
|
|
20230809,142900,603037360000,598000,598000,598000,597000,1666
|
|
20230809,142800,602042570000,597000,597000,598000,597000,819
|
|
20230809,142700,601553234000,598000,597000,598000,597000,1063
|
|
20230809,142600,600918398000,598000,598000,599000,597000,4161
|
|
20230809,142500,598430105000,598000,598000,599000,598000,371
|
|
20230809,142400,598208108000,598000,598000,599000,598000,413
|
|
20230809,142300,597960961000,598000,599000,600000,598000,4015
|
|
20230809,142200,595556084000,599000,599000,600000,599000,838
|
|
20230809,142100,595053854000,599000,600000,600000,599000,604
|
|
20230809,142000,594691674000,599000,599000,600000,599000,1668
|
|
20230809,141900,593692139000,599000,597000,600000,597000,8607
|
|
20230809,141800,588539243000,598000,598000,599000,597000,3140
|
|
20230809,141700,586661381000,599000,597000,599000,597000,7660
|
|
20230809,141600,582080809000,597000,597000,598000,597000,5025
|
|
20230809,141500,579079986000,597000,597000,598000,597000,863
|
|
20230809,141400,578564609000,598000,598000,598000,597000,718
|
|
20230809,141300,578135797000,597000,597000,598000,597000,453
|
|
20230809,141200,577865123000,597000,597000,598000,597000,368
|
|
20230809,141100,577645333000,597000,597000,598000,597000,555
|
|
20230809,141000,577313740000,598000,598000,598000,597000,395
|
|
20230809,140900,577077809000,598000,597000,598000,597000,573
|
|
20230809,140800,576735450000,597000,597000,598000,597000,357
|
|
20230809,140700,576522281000,597000,598000,598000,597000,601
|
|
20230809,140600,576163417000,597000,597000,598000,597000,445
|
|
20230809,140500,575897559000,597000,597000,598000,596000,1549
|
|
20230809,140400,574972774000,597000,598000,598000,597000,696
|
|
20230809,140300,574557094000,597000,596000,598000,596000,711
|
|
20230809,140200,574132567000,596000,596000,597000,596000,753
|
|
20230809,140100,573683160000,597000,597000,598000,596000,1397
|
|
20230809,140000,572849180000,597000,597000,597000,596000,2059
|
|
20230809,135900,571620085000,597000,596000,597000,596000,927
|
|
20230809,135800,571066821000,596000,597000,597000,596000,367
|
|
20230809,135700,570847959000,597000,597000,598000,596000,3702
|
|
20230809,135600,568638069000,598000,597000,598000,597000,1042
|
|
20230809,135500,568015629000,598000,598000,598000,597000,745
|
|
20230809,135400,567570272000,598000,597000,598000,597000,394
|
|
20230809,135300,567334894000,598000,598000,598000,597000,610
|
|
20230809,135200,566970457000,598000,597000,598000,597000,420
|
|
20230809,135100,566719524000,597000,595000,597000,595000,8292
|
|
20230809,135000,561775626000,595000,596000,596000,595000,663
|
|
20230809,134900,561381020000,596000,595000,596000,595000,776
|
|
20230809,134800,560919127000,596000,596000,596000,595000,920
|
|
20230809,134700,560371229000,596000,595000,596000,595000,530
|
|
20230809,134600,560055756000,595000,595000,596000,595000,890
|
|
20230809,134500,559526085000,596000,595000,596000,595000,1003
|
|
20230809,134400,558929171000,596000,596000,597000,595000,1851
|
|
20230809,134300,557826169000,596000,597000,597000,596000,1247
|
|
20230809,134200,557082887000,596000,596000,597000,596000,1503
|
|
20230809,134100,556186922000,596000,596000,597000,596000,499
|
|
20230809,134000,555889409000,596000,596000,597000,596000,650
|
|
20230809,133900,555501908000,596000,596000,597000,596000,1054
|
|
20230809,133800,554873530000,596000,596000,597000,596000,609
|
|
20230809,133700,554510449000,597000,597000,597000,596000,1611
|
|
20230809,133600,553550178000,597000,597000,597000,596000,506
|
|
20230809,133500,553248517000,596000,596000,597000,596000,526
|
|
20230809,133400,552934985000,596000,596000,597000,596000,606
|
|
20230809,133300,552573631000,597000,596000,597000,596000,832
|
|
20230809,133200,552077718000,596000,596000,597000,596000,342
|
|
20230809,133100,551873769000,596000,596000,597000,596000,633
|
|
20230809,133000,551496415000,596000,596000,597000,596000,799
|
|
20230809,132900,551020082000,596000,596000,597000,596000,1848
|
|
20230809,132800,549918442000,596000,596000,597000,596000,1321
|
|
20230809,132700,549130218000,596000,596000,597000,595000,2837
|
|
20230809,132600,547439299000,596000,596000,597000,596000,956
|
|
20230809,132500,546869421000,596000,596000,597000,595000,6510
|
|
20230809,132400,542992398000,596000,596000,597000,595000,5617
|
|
20230809,132300,539644831000,596000,596000,597000,596000,646
|
|
20230809,132200,539259676000,597000,597000,597000,596000,2812
|
|
20230809,132100,537583513000,596000,598000,598000,596000,6715
|
|
20230809,132000,533575032000,598000,599000,599000,597000,5150
|
|
20230809,131900,530495483000,598000,598000,599000,598000,1072
|
|
20230809,131800,529854378000,598000,599000,599000,598000,568
|
|
20230809,131700,529514532000,599000,598000,599000,598000,958
|
|
20230809,131600,528940966000,598000,598000,599000,598000,658
|
|
20230809,131500,528547156000,599000,599000,599000,598000,377
|
|
20230809,131400,528321510000,599000,599000,599000,598000,500
|
|
20230809,131300,528022345000,598000,598000,599000,598000,745
|
|
20230809,131200,527576484000,598000,598000,599000,598000,454
|
|
20230809,131100,527304777000,598000,598000,599000,598000,468
|
|
20230809,131000,527024765000,599000,598000,599000,598000,578
|
|
20230809,130900,526678797000,598000,598000,599000,598000,553
|
|
20230809,130800,526348006000,598000,598000,599000,598000,567
|
|
20230809,130700,526008816000,599000,598000,599000,598000,971
|
|
20230809,130600,525428083000,599000,599000,599000,598000,853
|
|
20230809,130500,524917466000,599000,598000,599000,598000,329
|
|
20230809,130400,524720492000,598000,598000,599000,598000,336
|
|
20230809,130300,524519417000,599000,599000,599000,598000,355
|
|
20230809,130200,524306967000,599000,598000,599000,598000,295
|
|
20230809,130100,524130475000,598000,598000,599000,598000,345
|
|
20230809,130000,523924108000,598000,598000,599000,598000,412
|
|
20230809,125900,523677675000,598000,598000,599000,598000,252
|
|
20230809,125800,523526882000,598000,599000,599000,598000,574
|
|
20230809,125700,523183554000,598000,598000,599000,598000,518
|
|
20230809,125600,522873598000,599000,598000,599000,598000,515
|
|
20230809,125500,522565410000,598000,599000,599000,598000,267
|
|
20230809,125400,522405660000,598000,598000,599000,597000,1290
|
|
20230809,125300,521634233000,598000,597000,598000,597000,539
|
|
20230809,125200,521312080000,598000,598000,599000,597000,2284
|
|
20230809,125100,519946261000,598000,598000,599000,598000,278
|
|
20230809,125000,519779869000,598000,598000,599000,598000,252
|
|
20230809,124900,519629085000,598000,598000,599000,597000,1446
|
|
20230809,124800,518764235000,598000,596000,599000,596000,6459
|
|
20230809,124700,514905392000,597000,596000,597000,596000,577
|
|
20230809,124600,514561177000,596000,596000,597000,596000,482
|
|
20230809,124500,514273812000,596000,596000,597000,596000,288
|
|
20230809,124400,514102075000,596000,597000,597000,596000,539
|
|
20230809,124300,513780701000,597000,596000,597000,596000,690
|
|
20230809,124200,513369313000,596000,597000,597000,596000,1615
|
|
20230809,124100,512405535000,597000,596000,597000,596000,1105
|
|
20230809,124000,511746569000,597000,596000,597000,596000,1622
|
|
20230809,123900,510779574000,596000,597000,597000,596000,2056
|
|
20230809,123800,509553939000,596000,596000,597000,596000,432
|
|
20230809,123700,509296311000,596000,596000,597000,596000,484
|
|
20230809,123600,509007728000,597000,596000,597000,596000,658
|
|
20230809,123500,508615507000,597000,595000,597000,595000,1817
|
|
20230809,123400,507532570000,596000,597000,597000,595000,7161
|
|
20230809,123300,503264649000,597000,597000,597000,596000,633
|
|
20230809,123200,502887254000,597000,597000,597000,596000,534
|
|
20230809,123100,502568776000,597000,596000,597000,596000,718
|
|
20230809,123000,502140298000,596000,596000,597000,596000,493
|
|
20230809,122900,501846255000,597000,597000,598000,596000,2430
|
|
20230809,122800,500395457000,598000,597000,598000,596000,1048
|
|
20230809,122700,499769831000,596000,598000,598000,596000,2284
|
|
20230809,122600,498406402000,598000,598000,598000,597000,257
|
|
20230809,122500,498252769000,597000,597000,598000,596000,1232
|
|
20230809,122400,497517258000,597000,597000,597000,596000,770
|
|
20230809,122300,497057866000,597000,598000,598000,597000,2920
|
|
20230809,122200,495314411000,598000,598000,599000,597000,2143
|
|
20230809,122100,494032923000,599000,598000,599000,597000,2020
|
|
20230809,122000,492824994000,599000,598000,599000,598000,3128
|
|
20230809,121900,490954166000,598000,598000,599000,598000,369
|
|
20230809,121800,490733447000,599000,598000,599000,597000,2104
|
|
20230809,121700,489475489000,597000,597000,598000,597000,462
|
|
20230809,121600,489199330000,597000,597000,598000,597000,2416
|
|
20230809,121500,487756872000,597000,597000,598000,597000,790
|
|
20230809,121400,487285139000,597000,598000,598000,597000,507
|
|
20230809,121300,486982271000,598000,597000,598000,597000,415
|
|
20230809,121200,486734312000,598000,596000,598000,596000,2900
|
|
20230809,121100,485002925000,597000,596000,597000,596000,428
|
|
20230809,121000,484747731000,596000,597000,597000,596000,675
|
|
20230809,120900,484345290000,596000,596000,597000,596000,426
|
|
20230809,120800,484091143000,597000,598000,598000,596000,2645
|
|
20230809,120700,482512008000,598000,598000,598000,597000,733
|
|
20230809,120600,482074034000,597000,598000,598000,597000,6115
|
|
20230809,120500,478420514000,598000,597000,598000,597000,419
|
|
20230809,120400,478170258000,598000,598000,598000,597000,727
|
|
20230809,120300,477736111000,597000,598000,599000,597000,1753
|
|
20230809,120200,476688141000,598000,598000,598000,597000,513
|
|
20230809,120100,476381571000,597000,598000,599000,597000,1460
|
|
20230809,120000,475508459000,598000,598000,599000,598000,281
|
|
20230809,115900,475340384000,598000,598000,599000,598000,1408
|
|
20230809,115800,474498371000,598000,598000,599000,597000,1078
|
|
20230809,115700,473853842000,598000,597000,598000,597000,11408
|
|
20230809,115600,467038048000,597000,597000,598000,597000,410
|
|
20230809,115500,466793106000,597000,597000,598000,597000,900
|
|
20230809,115400,466255585000,598000,597000,598000,597000,814
|
|
20230809,115300,465769492000,598000,598000,598000,597000,843
|
|
20230809,115200,465265994000,598000,598000,598000,597000,412
|
|
20230809,115100,465019847000,598000,599000,599000,598000,4770
|
|
20230809,115000,462167174000,598000,599000,599000,598000,1777
|
|
20230809,114900,461103137000,598000,598000,599000,598000,358
|
|
20230809,114800,460888821000,599000,600000,600000,598000,1408
|
|
20230809,114700,460045355000,599000,600000,600000,599000,2269
|
|
20230809,114600,458686153000,599000,599000,600000,599000,255
|
|
20230809,114500,458533313000,599000,599000,600000,599000,311
|
|
20230809,114400,458346961000,600000,599000,600000,599000,296
|
|
20230809,114300,458169606000,600000,600000,600000,599000,675
|
|
20230809,114200,457765134000,599000,600000,600000,599000,1471
|
|
20230809,114100,456883734000,600000,599000,600000,599000,779
|
|
20230809,114000,456416685000,600000,599000,600000,599000,547
|
|
20230809,113900,456088697000,599000,599000,600000,599000,291
|
|
20230809,113800,455914273000,600000,598000,600000,598000,1278
|
|
20230809,113700,455148425000,599000,599000,599000,598000,1111
|
|
20230809,113600,454483097000,599000,598000,599000,598000,978
|
|
20230809,113500,453897962000,598000,598000,599000,598000,812
|
|
20230809,113400,453412095000,598000,599000,599000,598000,1814
|
|
20230809,113300,452325949000,599000,598000,599000,598000,652
|
|
20230809,113200,451936018000,599000,598000,599000,598000,823
|
|
20230809,113100,451443667000,598000,598000,599000,598000,375
|
|
20230809,113000,451219225000,598000,598000,599000,598000,776
|
|
20230809,112900,450755106000,598000,599000,599000,598000,3242
|
|
20230809,112800,448816226000,599000,599000,599000,598000,701
|
|
20230809,112700,448396645000,598000,598000,599000,597000,2657
|
|
20230809,112600,446807800000,598000,597000,598000,597000,1045
|
|
20230809,112500,446183684000,598000,598000,598000,597000,718
|
|
20230809,112400,445754829000,597000,599000,599000,597000,2054
|
|
20230809,112300,444526784000,598000,598000,599000,598000,649
|
|
20230809,112200,444138295000,599000,598000,599000,598000,731
|
|
20230809,112100,443700925000,599000,598000,599000,598000,1023
|
|
20230809,112000,443088783000,598000,598000,599000,598000,1113
|
|
20230809,111900,442422877000,599000,598000,599000,598000,3185
|
|
20230809,111800,440518009000,598000,598000,598000,597000,1217
|
|
20230809,111700,439790516000,598000,598000,598000,597000,1612
|
|
20230809,111600,438826931000,597000,600000,600000,597000,9757
|
|
20230809,111500,432987804000,599000,599000,600000,599000,1379
|
|
20230809,111400,432161201000,600000,599000,600000,599000,1231
|
|
20230809,111300,431422758000,600000,600000,600000,599000,727
|
|
20230809,111200,430986784000,600000,600000,600000,599000,1414
|
|
20230809,111100,430138523000,599000,600000,600000,599000,633
|
|
20230809,111000,429758993000,599000,599000,600000,599000,720
|
|
20230809,110900,429327371000,600000,600000,600000,599000,1402
|
|
20230809,110800,428486453000,599000,600000,600000,599000,818
|
|
20230809,110700,427996098000,599000,601000,601000,599000,5664
|
|
20230809,110600,424596342000,601000,600000,602000,600000,3245
|
|
20230809,110500,422646224000,600000,601000,602000,600000,5181
|
|
20230809,110400,419532836000,601000,603000,603000,601000,6584
|
|
20230809,110300,415569446000,603000,601000,603000,601000,6754
|
|
20230809,110200,411503182000,601000,601000,602000,600000,3292
|
|
20230809,110100,409524680000,601000,601000,602000,600000,3453
|
|
20230809,110000,407449742000,601000,600000,602000,600000,6004
|
|
20230809,105900,403843005000,601000,601000,601000,600000,703
|
|
20230809,105800,403420999000,600000,600000,601000,600000,1923
|
|
20230809,105700,402266796000,601000,600000,601000,600000,1038
|
|
20230809,105600,401643786000,600000,600000,601000,599000,1915
|
|
20230809,105500,400494864000,600000,600000,601000,599000,4690
|
|
20230809,105400,397680575000,600000,600000,601000,600000,4893
|
|
20230809,105300,394740183000,601000,600000,601000,600000,4346
|
|
20230809,105200,392129852000,601000,601000,601000,600000,1616
|
|
20230809,105100,391159059000,601000,601000,601000,600000,2861
|
|
20230809,105000,389439984000,601000,600000,601000,599000,10099
|
|
20230809,104900,383379029000,600000,599000,600000,598000,3128
|
|
20230809,104800,381505121000,599000,598000,599000,598000,1803
|
|
20230809,104700,380425630000,599000,598000,599000,597000,2650
|
|
20230809,104600,378840797000,598000,599000,599000,597000,4392
|
|
20230809,104500,376214276000,598000,598000,599000,597000,2838
|
|
20230809,104400,374517115000,597000,597000,598000,597000,1062
|
|
20230809,104300,373882201000,598000,597000,598000,597000,1504
|
|
20230809,104200,372983002000,597000,597000,598000,597000,1262
|
|
20230809,104100,372228742000,598000,598000,598000,597000,644
|
|
20230809,104000,371843955000,598000,597000,598000,597000,1322
|
|
20230809,103900,371053772000,597000,598000,598000,597000,2421
|
|
20230809,103800,369607874000,598000,597000,598000,597000,1884
|
|
20230809,103700,368482499000,597000,597000,598000,597000,941
|
|
20230809,103600,367920461000,598000,597000,598000,597000,789
|
|
20230809,103500,367448896000,597000,599000,599000,597000,5648
|
|
20230809,103400,364069512000,599000,599000,599000,598000,2229
|
|
20230809,103300,362734510000,599000,599000,599000,598000,1244
|
|
20230809,103200,361989560000,598000,598000,599000,597000,2179
|
|
20230809,103100,360685658000,597000,597000,598000,597000,1646
|
|
20230809,103000,359702058000,598000,598000,598000,597000,926
|
|
20230809,102900,359149120000,598000,597000,598000,596000,3517
|
|
20230809,102800,357049510000,597000,597000,597000,596000,848
|
|
20230809,102700,356543559000,597000,597000,597000,596000,1491
|
|
20230809,102600,355654476000,597000,597000,598000,596000,3371
|
|
20230809,102500,353642599000,597000,598000,599000,597000,2595
|
|
20230809,102400,352090831000,599000,598000,599000,597000,3345
|
|
20230809,102300,350090438000,599000,598000,599000,598000,999
|
|
20230809,102200,349492548000,599000,599000,599000,598000,1056
|
|
20230809,102100,348860528000,599000,598000,599000,598000,1458
|
|
20230809,102000,347987941000,598000,598000,599000,598000,432
|
|
20230809,101900,347729274000,599000,599000,599000,598000,954
|
|
20230809,101800,347157994000,599000,600000,600000,598000,4764
|
|
20230809,101700,344305277000,599000,600000,600000,599000,4056
|
|
20230809,101600,341871991000,600000,597000,600000,597000,9699
|
|
20230809,101500,336067000000,598000,596000,598000,596000,3784
|
|
20230809,101400,333809402000,596000,596000,596000,595000,1056
|
|
20230809,101300,333180338000,596000,595000,596000,595000,766
|
|
20230809,101200,332724071000,595000,596000,596000,595000,1312
|
|
20230809,101100,331942668000,596000,596000,597000,595000,3384
|
|
20230809,101000,329925685000,595000,595000,596000,594000,2471
|
|
20230809,100900,328455027000,594000,594000,595000,593000,2984
|
|
20230809,100800,326682091000,593000,592000,594000,592000,5166
|
|
20230809,100700,323621031000,592000,593000,594000,592000,11408
|
|
20230809,100600,316864963000,593000,594000,594000,593000,3531
|
|
20230809,100500,314770586000,594000,595000,595000,593000,4242
|
|
20230809,100400,312250855000,594000,594000,595000,593000,1310
|
|
20230809,100300,311472483000,594000,594000,595000,594000,6044
|
|
20230809,100200,307882178000,594000,595000,596000,594000,4395
|
|
20230809,100100,305268816000,595000,596000,596000,595000,4157
|
|
20230809,100000,302795102000,596000,597000,597000,595000,4602
|
|
20230809,095900,300052420000,596000,597000,597000,596000,819
|
|
20230809,095800,299563975000,597000,598000,598000,596000,2885
|
|
20230809,095700,297841434000,597000,598000,598000,597000,2046
|
|
20230809,095600,296618396000,598000,598000,598000,597000,1885
|
|
20230809,095500,295492586000,598000,596000,598000,596000,2885
|
|
20230809,095400,293770031000,596000,596000,597000,595000,3550
|
|
20230809,095300,291653193000,595000,596000,596000,595000,1575
|
|
20230809,095200,290715295000,595000,597000,597000,595000,9693
|
|
20230809,095100,284939501000,597000,598000,598000,596000,6258
|
|
20230809,095000,281202565000,597000,597000,598000,597000,1500
|
|
20230809,094900,280306035000,597000,599000,599000,597000,4808
|
|
20230809,094800,277433460000,598000,599000,599000,598000,2801
|
|
20230809,094700,275757953000,599000,598000,599000,597000,4536
|
|
20230809,094600,273045428000,598000,599000,599000,597000,2386
|
|
20230809,094500,271618459000,598000,599000,600000,598000,4135
|
|
20230809,094400,269143595000,599000,599000,600000,599000,1933
|
|
20230809,094300,267985383000,599000,599000,600000,598000,2502
|
|
20230809,094200,266486545000,598000,600000,601000,598000,6565
|
|
20230809,094100,262550809000,601000,601000,601000,600000,2688
|
|
20230809,094000,260936209000,600000,599000,601000,598000,9068
|
|
20230809,093900,255499524000,598000,598000,599000,597000,2284
|
|
20230809,093800,254133112000,599000,596000,599000,595000,6282
|
|
20230809,093700,250383067000,596000,597000,598000,596000,15035
|
|
20230809,093600,241415618000,598000,599000,599000,597000,9222
|
|
20230809,093500,235901054000,599000,599000,600000,598000,4147
|
|
20230809,093400,233417672000,599000,599000,599000,598000,2179
|
|
20230809,093300,232112996000,599000,600000,601000,598000,10523
|
|
20230809,093200,225804661000,601000,601000,601000,600000,4123
|
|
20230809,093100,223327185000,601000,600000,601000,600000,3351
|
|
20230809,093000,221315187000,600000,601000,602000,600000,6745
|
|
20230809,092900,217263591000,601000,600000,602000,599000,14736
|
|
20230809,092800,208414331000,600000,599000,600000,598000,4028
|
|
20230809,092700,205998994000,599000,598000,599000,598000,4432
|
|
20230809,092600,203345085000,598000,598000,599000,597000,6846
|
|
20230809,092500,199252177000,597000,597000,598000,597000,2018
|
|
20230809,092400,198046567000,598000,599000,599000,597000,4511
|
|
20230809,092300,195349416000,599000,597000,599000,597000,8335
|
|
20230809,092200,190367279000,598000,598000,600000,597000,8279
|
|
20230809,092100,185411075000,599000,596000,599000,595000,19730
|
|
20230809,092000,173649047000,597000,597000,598000,596000,7923
|
|
20230809,091900,168918552000,598000,599000,600000,597000,5692
|
|
20230809,091800,165512187000,599000,598000,600000,596000,13046
|
|
20230809,091700,157713442000,598000,600000,600000,597000,10141
|
|
20230809,091600,151645937000,599000,600000,601000,598000,12163
|
|
20230809,091500,144358410000,599000,599000,600000,599000,5578
|
|
20230809,091400,141013793000,600000,600000,602000,599000,18142
|
|
20230809,091300,130115769000,601000,603000,603000,600000,12284
|
|
20230809,091200,122729027000,603000,600000,604000,599000,13620
|
|
20230809,091100,114536418000,600000,599000,600000,598000,5499
|
|
20230809,091000,111238751000,599000,599000,600000,598000,6352
|
|
20230809,090900,107434289000,598000,596000,598000,594000,14135
|
|
20230809,090800,99000872000,595000,601000,601000,595000,22995
|
|
20230809,090700,85247628000,600000,600000,602000,599000,17924
|
|
20230809,090600,74474828000,600000,600000,600000,598000,12075
|
|
20230809,090500,67239368000,600000,597000,601000,596000,16189
|
|
20230809,090400,57536905000,597000,597000,598000,595000,10834
|
|
20230809,090300,51072902000,597000,595000,598000,595000,12408
|
|
20230809,090200,43673246000,596000,593000,597000,591000,14849
|
|
20230809,090100,34861913000,593000,588000,595000,587000,15488
|
|
20230809,090000,25714797000,588000,597000,598000,587000,38495
|