585 lines
35 KiB
CSV
585 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184200,406645879000,551000,551000,551000,551000,22386
|
|
20230823,184100,406645879000,551000,551000,551000,551000,0
|
|
20230823,184000,406645879000,551000,551000,551000,551000,0
|
|
20230823,183900,406645879000,551000,551000,551000,551000,0
|
|
20230823,183800,406645879000,551000,551000,551000,551000,0
|
|
20230823,183700,406645879000,551000,551000,551000,551000,0
|
|
20230823,183600,406645879000,551000,551000,551000,551000,0
|
|
20230823,183500,406645879000,551000,551000,551000,551000,0
|
|
20230823,183400,406645879000,551000,551000,551000,551000,0
|
|
20230823,183300,406645879000,551000,551000,551000,551000,0
|
|
20230823,183200,406645879000,551000,551000,551000,551000,0
|
|
20230823,183100,406645879000,551000,551000,551000,551000,0
|
|
20230823,183000,406645879000,551000,551000,551000,551000,0
|
|
20230823,182900,406645879000,551000,551000,551000,551000,0
|
|
20230823,182800,406645879000,551000,551000,551000,551000,0
|
|
20230823,182700,406645879000,551000,551000,551000,551000,0
|
|
20230823,182600,406645879000,551000,551000,551000,551000,0
|
|
20230823,182500,406645879000,551000,551000,551000,551000,0
|
|
20230823,182400,406645879000,551000,551000,551000,551000,0
|
|
20230823,182300,406645879000,551000,551000,551000,551000,0
|
|
20230823,182200,406645879000,551000,551000,551000,551000,0
|
|
20230823,182100,406645879000,551000,551000,551000,551000,0
|
|
20230823,182000,406645879000,551000,551000,551000,551000,0
|
|
20230823,181900,406645879000,551000,551000,551000,551000,0
|
|
20230823,181800,406645879000,551000,551000,551000,551000,0
|
|
20230823,181700,406645879000,551000,551000,551000,551000,0
|
|
20230823,181600,406645879000,551000,551000,551000,551000,0
|
|
20230823,181500,406645879000,551000,551000,551000,551000,0
|
|
20230823,181400,406645879000,551000,551000,551000,551000,0
|
|
20230823,181300,406645879000,551000,551000,551000,551000,0
|
|
20230823,181200,406645879000,551000,551000,551000,551000,22386
|
|
20230823,181100,406645879000,551000,551000,551000,551000,0
|
|
20230823,181000,406645879000,551000,551000,551000,551000,0
|
|
20230823,180900,406645879000,551000,551000,551000,551000,0
|
|
20230823,180800,406645879000,551000,551000,551000,551000,0
|
|
20230823,180700,406645879000,551000,551000,551000,551000,0
|
|
20230823,180600,406645879000,551000,551000,551000,551000,0
|
|
20230823,180500,406645879000,551000,551000,551000,551000,0
|
|
20230823,180400,406645879000,551000,551000,551000,551000,0
|
|
20230823,180300,406645879000,551000,551000,551000,551000,0
|
|
20230823,180200,406645879000,551000,551000,551000,551000,0
|
|
20230823,180100,406645879000,551000,551000,551000,551000,0
|
|
20230823,180000,406645879000,551000,551000,551000,551000,0
|
|
20230823,175900,406645879000,551000,551000,551000,551000,0
|
|
20230823,175800,406645879000,551000,551000,551000,551000,0
|
|
20230823,175700,406645879000,551000,551000,551000,551000,0
|
|
20230823,175600,406645879000,551000,551000,551000,551000,0
|
|
20230823,175500,406645879000,551000,551000,551000,551000,0
|
|
20230823,175400,406645879000,551000,551000,551000,551000,0
|
|
20230823,175300,406645879000,551000,551000,551000,551000,0
|
|
20230823,175200,406645879000,551000,551000,551000,551000,0
|
|
20230823,175100,406645879000,551000,551000,551000,551000,0
|
|
20230823,175000,406645879000,551000,551000,551000,551000,0
|
|
20230823,174900,406645879000,551000,551000,551000,551000,0
|
|
20230823,174800,406645879000,551000,551000,551000,551000,0
|
|
20230823,174700,406645879000,551000,551000,551000,551000,0
|
|
20230823,174600,406645879000,551000,551000,551000,551000,0
|
|
20230823,174500,406645879000,551000,551000,551000,551000,0
|
|
20230823,174400,406645879000,551000,551000,551000,551000,0
|
|
20230823,174300,406645879000,551000,551000,551000,551000,0
|
|
20230823,174200,406645879000,551000,551000,551000,551000,22386
|
|
20230823,174100,406645879000,551000,551000,551000,551000,0
|
|
20230823,174000,406645879000,551000,551000,551000,551000,0
|
|
20230823,173900,406645879000,551000,551000,551000,551000,0
|
|
20230823,173800,406645879000,551000,551000,551000,551000,0
|
|
20230823,173700,406645879000,551000,551000,551000,551000,0
|
|
20230823,173600,406645879000,551000,551000,551000,551000,0
|
|
20230823,173500,406645879000,551000,551000,551000,551000,0
|
|
20230823,173400,406645879000,551000,551000,551000,551000,0
|
|
20230823,173300,406645879000,551000,551000,551000,551000,0
|
|
20230823,173200,406645879000,551000,551000,551000,551000,0
|
|
20230823,173100,406645879000,551000,551000,551000,551000,0
|
|
20230823,173000,406645879000,551000,551000,551000,551000,0
|
|
20230823,172900,406645879000,551000,551000,551000,551000,0
|
|
20230823,172800,406645879000,551000,551000,551000,551000,0
|
|
20230823,172700,406645879000,551000,551000,551000,551000,0
|
|
20230823,172600,406645879000,551000,551000,551000,551000,0
|
|
20230823,172500,406645879000,551000,551000,551000,551000,0
|
|
20230823,172400,406645879000,551000,551000,551000,551000,0
|
|
20230823,172300,406645879000,551000,551000,551000,551000,0
|
|
20230823,172200,406645879000,551000,551000,551000,551000,0
|
|
20230823,172100,406645879000,551000,551000,551000,551000,0
|
|
20230823,172000,406645879000,551000,551000,551000,551000,0
|
|
20230823,171900,406645879000,551000,551000,551000,551000,0
|
|
20230823,171800,406645879000,551000,551000,551000,551000,0
|
|
20230823,171700,406645879000,551000,551000,551000,551000,0
|
|
20230823,171600,406645879000,551000,551000,551000,551000,0
|
|
20230823,171500,406645879000,551000,551000,551000,551000,0
|
|
20230823,171400,406645879000,551000,551000,551000,551000,0
|
|
20230823,171300,406645879000,551000,551000,551000,551000,0
|
|
20230823,171200,406645879000,551000,551000,551000,551000,22386
|
|
20230823,171100,406645879000,551000,551000,551000,551000,0
|
|
20230823,171000,406645879000,551000,551000,551000,551000,0
|
|
20230823,170900,406645879000,551000,551000,551000,551000,0
|
|
20230823,170800,406645879000,551000,551000,551000,551000,0
|
|
20230823,170700,406645879000,551000,551000,551000,551000,0
|
|
20230823,170600,406645879000,551000,551000,551000,551000,0
|
|
20230823,170500,406645879000,551000,551000,551000,551000,0
|
|
20230823,170400,406645879000,551000,551000,551000,551000,0
|
|
20230823,170300,406645879000,551000,551000,551000,551000,0
|
|
20230823,170200,406645879000,551000,551000,551000,551000,0
|
|
20230823,170100,406645879000,551000,551000,551000,551000,0
|
|
20230823,170000,406645879000,551000,551000,551000,551000,0
|
|
20230823,165900,406645879000,551000,551000,551000,551000,0
|
|
20230823,165800,406645879000,551000,551000,551000,551000,0
|
|
20230823,165700,406645879000,551000,551000,551000,551000,0
|
|
20230823,165600,406645879000,551000,551000,551000,551000,0
|
|
20230823,165500,406645879000,551000,551000,551000,551000,0
|
|
20230823,165400,406645879000,551000,551000,551000,551000,0
|
|
20230823,165300,406645879000,551000,551000,551000,551000,0
|
|
20230823,165200,406645879000,551000,551000,551000,551000,0
|
|
20230823,165100,406645879000,551000,551000,551000,551000,0
|
|
20230823,165000,406645879000,551000,551000,551000,551000,0
|
|
20230823,164900,406645879000,551000,551000,551000,551000,0
|
|
20230823,164800,406645879000,551000,551000,551000,551000,0
|
|
20230823,164700,406645879000,551000,551000,551000,551000,0
|
|
20230823,164600,406645879000,551000,551000,551000,551000,0
|
|
20230823,164500,406645879000,551000,551000,551000,551000,0
|
|
20230823,164400,406645879000,551000,551000,551000,551000,0
|
|
20230823,164300,406645879000,551000,551000,551000,551000,0
|
|
20230823,164200,406645879000,551000,551000,551000,551000,22386
|
|
20230823,164100,406645879000,551000,551000,551000,551000,0
|
|
20230823,164000,406645879000,551000,551000,551000,551000,0
|
|
20230823,163900,406645879000,551000,551000,551000,551000,0
|
|
20230823,163800,406645879000,551000,551000,551000,551000,0
|
|
20230823,163700,406645879000,551000,551000,551000,551000,0
|
|
20230823,163600,406645879000,551000,551000,551000,551000,0
|
|
20230823,163500,406645879000,551000,551000,551000,551000,0
|
|
20230823,163400,406645879000,551000,551000,551000,551000,0
|
|
20230823,163300,406645879000,551000,551000,551000,551000,0
|
|
20230823,163200,406645879000,551000,551000,551000,551000,0
|
|
20230823,163100,406645879000,551000,551000,551000,551000,0
|
|
20230823,163000,406645879000,551000,551000,551000,551000,0
|
|
20230823,162900,406645879000,551000,551000,551000,551000,0
|
|
20230823,162800,406645879000,551000,551000,551000,551000,0
|
|
20230823,162700,406645879000,551000,551000,551000,551000,0
|
|
20230823,162600,406645879000,551000,551000,551000,551000,0
|
|
20230823,162500,406645879000,551000,551000,551000,551000,0
|
|
20230823,162400,406645879000,551000,551000,551000,551000,0
|
|
20230823,162300,406645879000,551000,551000,551000,551000,0
|
|
20230823,162200,406645879000,551000,551000,551000,551000,0
|
|
20230823,162100,406645879000,551000,551000,551000,551000,0
|
|
20230823,162000,406645879000,551000,551000,551000,551000,0
|
|
20230823,161900,406645879000,551000,551000,551000,551000,0
|
|
20230823,161800,406645879000,551000,551000,551000,551000,0
|
|
20230823,161700,406645879000,551000,551000,551000,551000,0
|
|
20230823,161600,406645879000,551000,551000,551000,551000,0
|
|
20230823,161500,406645879000,551000,551000,551000,551000,0
|
|
20230823,161400,406645879000,551000,551000,551000,551000,0
|
|
20230823,161300,406645879000,551000,551000,551000,551000,0
|
|
20230823,161200,406645879000,551000,551000,551000,551000,22386
|
|
20230823,161100,406645879000,551000,551000,551000,551000,0
|
|
20230823,161000,406645879000,551000,551000,551000,551000,0
|
|
20230823,160900,406645879000,551000,551000,551000,551000,0
|
|
20230823,160800,406645879000,551000,551000,551000,551000,0
|
|
20230823,160700,406645879000,551000,551000,551000,551000,0
|
|
20230823,160600,406645879000,551000,551000,551000,551000,0
|
|
20230823,160500,406645879000,551000,551000,551000,551000,0
|
|
20230823,160400,406645879000,551000,551000,551000,551000,0
|
|
20230823,160300,406645879000,551000,551000,551000,551000,0
|
|
20230823,160200,406645879000,551000,551000,551000,551000,0
|
|
20230823,160100,406645879000,551000,551000,551000,551000,0
|
|
20230823,160000,406645879000,551000,551000,551000,551000,0
|
|
20230823,155900,406645879000,551000,551000,551000,551000,0
|
|
20230823,155800,406645879000,551000,551000,551000,551000,0
|
|
20230823,155700,406645879000,551000,551000,551000,551000,0
|
|
20230823,155600,406645879000,551000,551000,551000,551000,0
|
|
20230823,155500,406645879000,551000,551000,551000,551000,0
|
|
20230823,155400,406645879000,551000,551000,551000,551000,0
|
|
20230823,155300,406645879000,551000,551000,551000,551000,0
|
|
20230823,155200,406645879000,551000,551000,551000,551000,0
|
|
20230823,155100,406645879000,551000,551000,551000,551000,0
|
|
20230823,155000,406645879000,551000,551000,551000,551000,0
|
|
20230823,154900,406645879000,551000,551000,551000,551000,0
|
|
20230823,154800,406645879000,551000,551000,551000,551000,0
|
|
20230823,154700,406645879000,551000,551000,551000,551000,0
|
|
20230823,154600,406645879000,551000,551000,551000,551000,0
|
|
20230823,154500,406645879000,551000,551000,551000,551000,0
|
|
20230823,154400,406645879000,551000,551000,551000,551000,0
|
|
20230823,154300,406645879000,551000,551000,551000,551000,0
|
|
20230823,154200,406645879000,551000,551000,551000,551000,22386
|
|
20230823,154100,406645879000,551000,551000,551000,551000,0
|
|
20230823,154000,406645879000,551000,551000,551000,551000,0
|
|
20230823,153900,406645879000,551000,551000,551000,551000,0
|
|
20230823,153800,406645879000,551000,551000,551000,551000,0
|
|
20230823,153700,406645879000,551000,551000,551000,551000,0
|
|
20230823,153600,406645879000,551000,551000,551000,551000,0
|
|
20230823,153500,406645879000,551000,551000,551000,551000,0
|
|
20230823,153400,406645879000,551000,551000,551000,551000,0
|
|
20230823,153300,406645879000,551000,551000,551000,551000,0
|
|
20230823,153200,406645879000,551000,551000,551000,551000,0
|
|
20230823,153100,406645879000,551000,551000,551000,551000,0
|
|
20230823,153000,406645879000,551000,551000,551000,551000,22386
|
|
20230823,152900,394311193000,551000,551000,551000,551000,0
|
|
20230823,152800,394311193000,551000,551000,551000,551000,0
|
|
20230823,152700,394311193000,551000,551000,551000,551000,0
|
|
20230823,152600,394311193000,551000,551000,551000,551000,0
|
|
20230823,152500,394311193000,551000,551000,551000,551000,0
|
|
20230823,152400,394311193000,551000,551000,551000,551000,0
|
|
20230823,152300,394311193000,551000,551000,551000,551000,0
|
|
20230823,152200,394311193000,551000,551000,551000,551000,0
|
|
20230823,152100,394311193000,551000,551000,551000,551000,0
|
|
20230823,152000,394311193000,551000,551000,551000,551000,0
|
|
20230823,151900,394311193000,551000,551000,552000,551000,3550
|
|
20230823,151800,392351822000,551000,552000,553000,551000,1818
|
|
20230823,151700,391348264000,553000,552000,553000,551000,4372
|
|
20230823,151600,388934878000,552000,551000,553000,551000,4197
|
|
20230823,151500,386618792000,552000,551000,552000,551000,1292
|
|
20230823,151400,385905959000,551000,551000,552000,551000,689
|
|
20230823,151300,385525885000,551000,550000,552000,550000,3539
|
|
20230823,151200,383575163000,551000,552000,552000,550000,6141
|
|
20230823,151100,380191224000,551000,552000,552000,551000,705
|
|
20230823,151000,379802214000,552000,551000,552000,551000,1736
|
|
20230823,150900,378845408000,552000,551000,552000,551000,360
|
|
20230823,150800,378646918000,551000,552000,552000,551000,899
|
|
20230823,150700,378151356000,551000,552000,552000,551000,1247
|
|
20230823,150600,377463123000,552000,552000,553000,551000,2442
|
|
20230823,150500,376115014000,552000,551000,553000,551000,5455
|
|
20230823,150400,373103972000,552000,552000,552000,551000,1321
|
|
20230823,150300,372374887000,551000,551000,552000,551000,529
|
|
20230823,150200,372083267000,552000,551000,552000,551000,639
|
|
20230823,150100,371731107000,552000,551000,552000,551000,1319
|
|
20230823,150000,371003644000,551000,552000,553000,551000,2931
|
|
20230823,145900,369385832000,552000,552000,553000,552000,1213
|
|
20230823,145800,368716026000,552000,552000,553000,552000,597
|
|
20230823,145700,368386409000,552000,552000,553000,551000,2146
|
|
20230823,145600,367201560000,552000,551000,552000,551000,2433
|
|
20230823,145500,365858684000,551000,553000,553000,551000,2219
|
|
20230823,145400,364633991000,552000,552000,553000,552000,1303
|
|
20230823,145300,363913758000,552000,552000,553000,552000,1929
|
|
20230823,145200,362848889000,552000,551000,553000,550000,9866
|
|
20230823,145100,357407713000,550000,550000,551000,550000,1695
|
|
20230823,145000,356474880000,550000,551000,551000,550000,1753
|
|
20230823,144900,355509926000,550000,550000,551000,550000,932
|
|
20230823,144800,354996756000,550000,551000,551000,550000,519
|
|
20230823,144700,354711089000,550000,550000,551000,550000,923
|
|
20230823,144600,354203108000,550000,551000,551000,550000,379
|
|
20230823,144500,353994577000,550000,550000,551000,550000,189
|
|
20230823,144400,353890583000,551000,550000,551000,550000,362
|
|
20230823,144300,353691438000,550000,550000,551000,550000,273
|
|
20230823,144200,353541155000,550000,551000,551000,550000,225
|
|
20230823,144100,353417368000,550000,551000,551000,550000,594
|
|
20230823,144000,353090482000,551000,549000,551000,549000,1997
|
|
20230823,143900,351992426000,549000,550000,550000,549000,800
|
|
20230823,143800,351552940000,550000,551000,551000,549000,2961
|
|
20230823,143700,349924594000,550000,551000,551000,550000,1312
|
|
20230823,143600,349202882000,550000,550000,551000,550000,667
|
|
20230823,143500,348835970000,551000,550000,551000,550000,450
|
|
20230823,143400,348588439000,550000,551000,551000,550000,530
|
|
20230823,143300,348296757000,551000,551000,552000,550000,3261
|
|
20230823,143200,346499980000,552000,551000,552000,551000,336
|
|
20230823,143100,346314690000,552000,551000,552000,551000,625
|
|
20230823,143000,345970192000,551000,551000,552000,551000,636
|
|
20230823,142900,345619583000,551000,551000,552000,550000,3812
|
|
20230823,142800,343518986000,551000,551000,551000,550000,298
|
|
20230823,142700,343354874000,551000,551000,551000,550000,428
|
|
20230823,142600,343119223000,551000,551000,551000,550000,501
|
|
20230823,142500,342843351000,550000,551000,551000,550000,313
|
|
20230823,142400,342671093000,551000,551000,551000,550000,178
|
|
20230823,142300,342573092000,550000,550000,551000,550000,292
|
|
20230823,142200,342412413000,550000,550000,551000,550000,274
|
|
20230823,142100,342261520000,550000,550000,551000,550000,196
|
|
20230823,142000,342153639000,550000,550000,551000,550000,364
|
|
20230823,141900,341953331000,550000,550000,551000,550000,1144
|
|
20230823,141800,341324081000,550000,550000,551000,550000,400
|
|
20230823,141700,341103969000,551000,550000,551000,549000,2357
|
|
20230823,141600,339807560000,550000,551000,551000,550000,654
|
|
20230823,141500,339447798000,551000,550000,551000,550000,1952
|
|
20230823,141400,338372326000,551000,551000,552000,550000,2743
|
|
20230823,141300,336861024000,552000,552000,552000,551000,347
|
|
20230823,141200,336669634000,552000,551000,552000,551000,674
|
|
20230823,141100,336297748000,551000,551000,552000,550000,1249
|
|
20230823,141000,335609650000,551000,549000,551000,549000,7232
|
|
20230823,140900,331629557000,549000,550000,550000,549000,441
|
|
20230823,140800,331387428000,550000,550000,550000,549000,790
|
|
20230823,140700,330953685000,549000,549000,550000,549000,822
|
|
20230823,140600,330502362000,549000,549000,550000,549000,523
|
|
20230823,140500,330215172000,550000,550000,550000,549000,340
|
|
20230823,140400,330028339000,549000,550000,550000,549000,186
|
|
20230823,140300,329926112000,550000,550000,550000,549000,192
|
|
20230823,140200,329820624000,549000,549000,550000,549000,549
|
|
20230823,140100,329518790000,550000,549000,550000,549000,643
|
|
20230823,140000,329165402000,549000,549000,550000,549000,836
|
|
20230823,135900,328706328000,549000,550000,550000,549000,270
|
|
20230823,135800,328558017000,549000,549000,550000,549000,3387
|
|
20230823,135700,326698389000,548000,548000,549000,548000,922
|
|
20230823,135600,326192412000,549000,548000,549000,548000,476
|
|
20230823,135500,325931169000,549000,548000,549000,547000,2651
|
|
20230823,135400,324478296000,547000,547000,548000,547000,266
|
|
20230823,135300,324332744000,547000,547000,548000,547000,146
|
|
20230823,135200,324252825000,548000,548000,548000,547000,479
|
|
20230823,135100,323990666000,548000,547000,548000,547000,442
|
|
20230823,135000,323748842000,547000,547000,548000,547000,256
|
|
20230823,134900,323608801000,547000,547000,548000,546000,698
|
|
20230823,134800,323227001000,546000,546000,548000,546000,2186
|
|
20230823,134700,322031246000,547000,548000,549000,547000,4088
|
|
20230823,134600,319792854000,549000,548000,549000,548000,400
|
|
20230823,134500,319573607000,549000,549000,550000,548000,349
|
|
20230823,134400,319382170000,549000,549000,550000,548000,1616
|
|
20230823,134300,318495089000,550000,548000,550000,548000,1987
|
|
20230823,134200,317404245000,548000,548000,549000,548000,271
|
|
20230823,134100,317255657000,548000,549000,549000,548000,624
|
|
20230823,134000,316913289000,549000,549000,549000,548000,224
|
|
20230823,133900,316790371000,549000,549000,549000,548000,1254
|
|
20230823,133800,316103116000,548000,548000,549000,548000,1080
|
|
20230823,133700,315510739000,548000,549000,549000,548000,398
|
|
20230823,133600,315292551000,548000,548000,549000,548000,310
|
|
20230823,133500,315122512000,549000,549000,549000,548000,333
|
|
20230823,133400,314939922000,549000,548000,549000,548000,372
|
|
20230823,133300,314735922000,549000,549000,549000,548000,631
|
|
20230823,133200,314389658000,549000,549000,550000,548000,2446
|
|
20230823,133100,313046822000,549000,550000,550000,549000,541
|
|
20230823,133000,312749631000,550000,550000,550000,549000,394
|
|
20230823,132900,312533078000,550000,551000,551000,549000,1390
|
|
20230823,132800,311768624000,550000,550000,551000,549000,972
|
|
20230823,132700,311234117000,550000,549000,550000,549000,1415
|
|
20230823,132600,310456321000,549000,550000,550000,549000,1510
|
|
20230823,132500,309625913000,550000,550000,551000,549000,1827
|
|
20230823,132400,308621078000,550000,551000,552000,550000,3903
|
|
20230823,132300,306471663000,551000,549000,551000,548000,6313
|
|
20230823,132200,303000624000,549000,548000,549000,548000,2176
|
|
20230823,132100,301807267000,549000,547000,549000,547000,2209
|
|
20230823,132000,300596745000,548000,547000,548000,547000,232
|
|
20230823,131900,300469660000,547000,547000,548000,547000,387
|
|
20230823,131800,300257747000,548000,546000,548000,546000,3158
|
|
20230823,131700,298530181000,546000,546000,547000,545000,1621
|
|
20230823,131600,297645355000,546000,546000,546000,545000,350
|
|
20230823,131500,297454515000,545000,546000,546000,545000,570
|
|
20230823,131400,297143716000,546000,546000,546000,545000,577
|
|
20230823,131300,296828757000,546000,546000,546000,545000,1347
|
|
20230823,131200,296093773000,546000,545000,546000,544000,1142
|
|
20230823,131100,295471403000,545000,544000,545000,544000,547
|
|
20230823,131000,295173627000,544000,545000,545000,544000,248
|
|
20230823,130900,295038580000,545000,544000,545000,544000,7702
|
|
20230823,130800,290846303000,544000,544000,545000,544000,602
|
|
20230823,130700,290518739000,545000,545000,545000,544000,493
|
|
20230823,130600,290250268000,544000,545000,546000,544000,3082
|
|
20230823,130500,288570568000,545000,545000,546000,545000,920
|
|
20230823,130400,288069050000,545000,546000,546000,545000,539
|
|
20230823,130300,287774977000,545000,546000,546000,545000,413
|
|
20230823,130200,287549666000,546000,546000,546000,545000,968
|
|
20230823,130100,287021479000,546000,545000,546000,545000,797
|
|
20230823,130000,286587047000,545000,545000,546000,545000,257
|
|
20230823,125900,286446826000,546000,545000,546000,545000,182
|
|
20230823,125800,286347573000,545000,545000,546000,545000,260
|
|
20230823,125700,286205734000,546000,546000,546000,545000,415
|
|
20230823,125600,285979472000,545000,545000,546000,545000,235
|
|
20230823,125500,285851263000,546000,546000,546000,545000,395
|
|
20230823,125400,285635826000,546000,546000,546000,545000,355
|
|
20230823,125300,285442198000,545000,546000,546000,545000,788
|
|
20230823,125200,285012525000,545000,545000,546000,545000,548
|
|
20230823,125100,284713576000,545000,545000,546000,545000,420
|
|
20230823,125000,284484432000,545000,546000,546000,545000,452
|
|
20230823,124900,284237727000,545000,546000,546000,545000,1025
|
|
20230823,124800,283678389000,545000,545000,546000,545000,1250
|
|
20230823,124700,282997086000,545000,547000,547000,545000,2904
|
|
20230823,124600,281411565000,547000,546000,547000,546000,208
|
|
20230823,124500,281297950000,547000,546000,547000,546000,1375
|
|
20230823,124400,280546970000,547000,548000,548000,546000,1457
|
|
20230823,124300,279750014000,548000,547000,548000,547000,2116
|
|
20230823,124200,278592505000,547000,547000,547000,546000,256
|
|
20230823,124100,278452567000,547000,547000,548000,546000,4182
|
|
20230823,124000,276162962000,547000,548000,548000,547000,452
|
|
20230823,123900,275915429000,548000,548000,548000,547000,384
|
|
20230823,123800,275705266000,548000,548000,548000,547000,380
|
|
20230823,123700,275497208000,548000,546000,548000,546000,1058
|
|
20230823,123600,274918087000,547000,547000,547000,546000,1881
|
|
20230823,123500,273889299000,547000,547000,547000,546000,543
|
|
20230823,123400,273592659000,547000,546000,547000,546000,690
|
|
20230823,123300,273215291000,546000,546000,547000,546000,265
|
|
20230823,123200,273070558000,546000,547000,547000,546000,222
|
|
20230823,123100,272949322000,546000,546000,547000,546000,467
|
|
20230823,123000,272694223000,546000,547000,547000,546000,567
|
|
20230823,122900,272384484000,547000,546000,547000,546000,366
|
|
20230823,122800,272184596000,547000,547000,547000,546000,217
|
|
20230823,122700,272066087000,546000,546000,547000,546000,231
|
|
20230823,122600,271939892000,546000,546000,547000,546000,352
|
|
20230823,122500,271747679000,546000,546000,547000,546000,327
|
|
20230823,122400,271569078000,546000,547000,547000,546000,568
|
|
20230823,122300,271258884000,546000,545000,547000,544000,2619
|
|
20230823,122200,269830801000,544000,545000,545000,544000,494
|
|
20230823,122100,269561891000,544000,545000,545000,544000,1670
|
|
20230823,122000,268653246000,545000,545000,546000,544000,3535
|
|
20230823,121900,266726828000,544000,545000,545000,544000,253
|
|
20230823,121800,266589086000,544000,545000,545000,544000,357
|
|
20230823,121700,266394741000,545000,544000,545000,544000,454
|
|
20230823,121600,266147588000,544000,545000,546000,544000,4211
|
|
20230823,121500,263852813000,545000,545000,546000,545000,1309
|
|
20230823,121400,263139318000,546000,546000,546000,545000,456
|
|
20230823,121300,262890671000,546000,547000,547000,545000,3084
|
|
20230823,121200,261206756000,546000,546000,547000,546000,162
|
|
20230823,121100,261118226000,547000,547000,547000,546000,422
|
|
20230823,121000,260887706000,546000,547000,547000,546000,334
|
|
20230823,120900,260705206000,547000,547000,547000,546000,273
|
|
20230823,120800,260555965000,547000,547000,547000,546000,504
|
|
20230823,120700,260280591000,547000,546000,547000,546000,158
|
|
20230823,120600,260194250000,547000,546000,547000,546000,339
|
|
20230823,120500,260008993000,547000,547000,547000,546000,657
|
|
20230823,120400,259650017000,547000,547000,547000,546000,247
|
|
20230823,120300,259515027000,546000,546000,547000,546000,463
|
|
20230823,120200,259261880000,547000,546000,547000,546000,423
|
|
20230823,120100,259030646000,547000,546000,547000,546000,485
|
|
20230823,120000,258765520000,547000,547000,547000,546000,794
|
|
20230823,115900,258331881000,546000,545000,547000,545000,2212
|
|
20230823,115800,257124137000,546000,546000,546000,545000,344
|
|
20230823,115700,256936508000,546000,545000,546000,545000,276
|
|
20230823,115600,256785880000,546000,545000,546000,545000,459
|
|
20230823,115500,256535571000,545000,545000,546000,545000,300
|
|
20230823,115400,256372039000,545000,545000,546000,545000,451
|
|
20230823,115300,256126199000,545000,545000,546000,545000,199
|
|
20230823,115200,256017679000,546000,545000,546000,545000,970
|
|
20230823,115100,255488657000,545000,546000,546000,545000,224
|
|
20230823,115000,255366566000,545000,545000,546000,545000,362
|
|
20230823,114900,255169217000,546000,546000,546000,545000,896
|
|
20230823,114800,254680621000,546000,546000,547000,545000,804
|
|
20230823,114700,254241914000,547000,547000,547000,546000,2906
|
|
20230823,114600,252655162000,546000,546000,547000,546000,1033
|
|
20230823,114500,252091126000,547000,547000,547000,546000,338
|
|
20230823,114400,251906446000,547000,547000,547000,546000,319
|
|
20230823,114300,251732209000,547000,547000,547000,546000,598
|
|
20230823,114200,251405148000,546000,547000,547000,546000,356
|
|
20230823,114100,251210578000,547000,547000,547000,546000,183
|
|
20230823,114000,251110610000,547000,547000,547000,546000,445
|
|
20230823,113900,250867579000,547000,547000,547000,546000,589
|
|
20230823,113800,250545877000,547000,547000,547000,546000,523
|
|
20230823,113700,250260096000,547000,546000,547000,546000,616
|
|
20230823,113600,249923675000,546000,546000,547000,546000,553
|
|
20230823,113500,249621629000,547000,546000,547000,546000,232
|
|
20230823,113400,249494913000,546000,546000,547000,546000,236
|
|
20230823,113300,249366002000,546000,546000,547000,546000,942
|
|
20230823,113200,248851617000,546000,546000,547000,546000,727
|
|
20230823,113100,248454670000,546000,546000,547000,546000,947
|
|
20230823,113000,247937430000,547000,547000,547000,546000,255
|
|
20230823,112900,247798131000,546000,547000,547000,546000,842
|
|
20230823,112800,247338319000,546000,546000,547000,546000,695
|
|
20230823,112700,246958734000,546000,546000,547000,546000,585
|
|
20230823,112600,246639246000,546000,546000,547000,546000,438
|
|
20230823,112500,246400045000,546000,547000,547000,546000,1438
|
|
20230823,112400,245614799000,547000,547000,547000,546000,490
|
|
20230823,112300,245347048000,547000,546000,547000,546000,422
|
|
20230823,112200,245116540000,546000,546000,547000,546000,485
|
|
20230823,112100,244851673000,547000,547000,547000,546000,859
|
|
20230823,112000,244382453000,547000,546000,547000,546000,353
|
|
20230823,111900,244189462000,546000,546000,547000,546000,864
|
|
20230823,111800,243717299000,546000,546000,547000,546000,1075
|
|
20230823,111700,243130267000,546000,546000,547000,545000,1992
|
|
20230823,111600,242042967000,546000,545000,546000,545000,804
|
|
20230823,111500,241604640000,545000,546000,546000,545000,1204
|
|
20230823,111400,240948393000,545000,545000,546000,545000,796
|
|
20230823,111300,240514299000,546000,544000,547000,544000,3766
|
|
20230823,111200,238460891000,545000,543000,545000,543000,1329
|
|
20230823,111100,237738196000,543000,544000,544000,543000,765
|
|
20230823,111000,237322408000,543000,544000,545000,543000,894
|
|
20230823,110900,236836245000,544000,544000,545000,544000,3026
|
|
20230823,110800,235189778000,545000,546000,546000,544000,4111
|
|
20230823,110700,232950486000,546000,546000,547000,545000,1412
|
|
20230823,110600,232179510000,546000,546000,547000,546000,380
|
|
20230823,110500,231971887000,546000,547000,547000,546000,425
|
|
20230823,110400,231739749000,546000,546000,547000,546000,757
|
|
20230823,110300,231326377000,546000,547000,547000,546000,1059
|
|
20230823,110200,230747973000,546000,546000,548000,546000,1639
|
|
20230823,110100,229851758000,546000,544000,547000,544000,3093
|
|
20230823,110000,228164344000,545000,545000,545000,544000,888
|
|
20230823,105900,227680745000,545000,545000,546000,544000,1842
|
|
20230823,105800,226676924000,545000,545000,546000,545000,2361
|
|
20230823,105700,225390094000,546000,544000,546000,543000,8139
|
|
20230823,105600,220959221000,545000,545000,546000,544000,11012
|
|
20230823,105500,214958321000,545000,546000,546000,545000,4183
|
|
20230823,105400,212678297000,546000,545000,546000,545000,789
|
|
20230823,105300,212247995000,546000,545000,546000,545000,4129
|
|
20230823,105200,209997489000,545000,546000,546000,545000,1328
|
|
20230823,105100,209273481000,545000,546000,547000,545000,2474
|
|
20230823,105000,207922784000,547000,547000,547000,546000,1269
|
|
20230823,104900,207229579000,547000,547000,547000,546000,744
|
|
20230823,104800,206823211000,547000,547000,547000,546000,1218
|
|
20230823,104700,206157809000,546000,547000,547000,546000,741
|
|
20230823,104600,205752994000,546000,546000,547000,546000,569
|
|
20230823,104500,205442090000,546000,547000,547000,545000,1122
|
|
20230823,104400,204829486000,547000,546000,547000,545000,2052
|
|
20230823,104300,203709350000,546000,547000,547000,545000,9064
|
|
20230823,104200,198760200000,546000,547000,547000,546000,2451
|
|
20230823,104100,197421309000,546000,547000,547000,546000,1166
|
|
20230823,104000,196784142000,547000,547000,547000,546000,636
|
|
20230823,103900,196436556000,546000,548000,548000,546000,1201
|
|
20230823,103800,195779966000,547000,547000,548000,547000,2412
|
|
20230823,103700,194459876000,548000,548000,549000,547000,1202
|
|
20230823,103600,193801335000,549000,547000,549000,546000,5480
|
|
20230823,103500,190802008000,547000,548000,548000,546000,3426
|
|
20230823,103400,188928834000,547000,548000,548000,546000,8804
|
|
20230823,103300,184113363000,548000,549000,549000,547000,7582
|
|
20230823,103200,179958709000,549000,548000,549000,548000,766
|
|
20230823,103100,179538747000,548000,548000,549000,548000,1417
|
|
20230823,103000,178762126000,549000,549000,550000,548000,2421
|
|
20230823,102900,177433251000,549000,550000,551000,549000,3012
|
|
20230823,102800,175777515000,550000,550000,551000,550000,781
|
|
20230823,102700,175347883000,550000,551000,551000,550000,1447
|
|
20230823,102600,174550926000,551000,551000,551000,550000,577
|
|
20230823,102500,174233197000,551000,551000,552000,550000,2196
|
|
20230823,102400,173023405000,551000,549000,551000,549000,3558
|
|
20230823,102300,171066324000,549000,548000,550000,548000,4909
|
|
20230823,102200,168371775000,549000,548000,549000,548000,1012
|
|
20230823,102100,167816577000,548000,548000,549000,548000,1283
|
|
20230823,102000,167113108000,549000,550000,550000,548000,2314
|
|
20230823,101900,165843091000,549000,549000,550000,549000,2707
|
|
20230823,101800,164356646000,550000,549000,550000,549000,1819
|
|
20230823,101700,163357814000,549000,549000,550000,549000,610
|
|
20230823,101600,163022602000,549000,549000,550000,548000,3675
|
|
20230823,101500,161005121000,548000,548000,549000,548000,2480
|
|
20230823,101400,159645810000,548000,548000,549000,548000,3237
|
|
20230823,101300,157871780000,549000,550000,550000,548000,3835
|
|
20230823,101200,155767446000,550000,550000,550000,549000,2706
|
|
20230823,101100,154281777000,550000,550000,551000,549000,2017
|
|
20230823,101000,153172912000,550000,550000,551000,550000,1520
|
|
20230823,100900,152336883000,551000,550000,551000,549000,1776
|
|
20230823,100800,151360501000,550000,550000,551000,549000,2110
|
|
20230823,100700,150200052000,550000,550000,551000,549000,2240
|
|
20230823,100600,148968045000,550000,550000,551000,550000,1017
|
|
20230823,100500,148408594000,550000,551000,551000,550000,1093
|
|
20230823,100400,147807205000,551000,550000,551000,550000,829
|
|
20230823,100300,147350927000,551000,552000,552000,550000,1542
|
|
20230823,100200,146501140000,552000,552000,553000,551000,2206
|
|
20230823,100100,145283192000,552000,549000,553000,549000,4680
|
|
20230823,100000,142706442000,549000,550000,550000,549000,821
|
|
20230823,095900,142255458000,549000,550000,551000,548000,9325
|
|
20230823,095800,137131620000,550000,550000,551000,549000,10008
|
|
20230823,095700,131627973000,550000,551000,552000,550000,19811
|
|
20230823,095600,120723811000,552000,551000,552000,551000,1447
|
|
20230823,095500,119925891000,552000,552000,552000,551000,980
|
|
20230823,095400,119385048000,552000,553000,553000,551000,4678
|
|
20230823,095300,116802271000,552000,553000,553000,552000,1069
|
|
20230823,095200,116211401000,552000,553000,553000,552000,1037
|
|
20230823,095100,115638270000,553000,553000,553000,552000,879
|
|
20230823,095000,115152494000,553000,553000,554000,552000,3185
|
|
20230823,094900,113391265000,552000,552000,553000,552000,747
|
|
20230823,094800,112978419000,552000,552000,552000,551000,2406
|
|
20230823,094700,111650632000,552000,551000,552000,551000,2364
|
|
20230823,094600,110346723000,551000,551000,552000,551000,1748
|
|
20230823,094500,109382852000,552000,551000,552000,551000,1103
|
|
20230823,094400,108774937000,551000,552000,552000,551000,1815
|
|
20230823,094300,107774803000,551000,551000,552000,551000,1517
|
|
20230823,094200,106938102000,552000,552000,553000,551000,2880
|
|
20230823,094100,105348917000,552000,552000,553000,552000,1480
|
|
20230823,094000,104531682000,552000,552000,553000,551000,2775
|
|
20230823,093900,102999626000,552000,552000,553000,552000,3156
|
|
20230823,093800,101257057000,553000,553000,554000,552000,8033
|
|
20230823,093700,96818562000,553000,553000,554000,553000,497
|
|
20230823,093600,96543581000,554000,554000,555000,553000,897
|
|
20230823,093500,96046564000,555000,554000,555000,553000,2789
|
|
20230823,093400,94501387000,554000,556000,556000,553000,4963
|
|
20230823,093300,91748770000,556000,556000,557000,555000,3714
|
|
20230823,093200,89683753000,556000,555000,556000,555000,1558
|
|
20230823,093100,88817780000,556000,555000,556000,555000,1031
|
|
20230823,093000,88245117000,555000,555000,556000,554000,3665
|
|
20230823,092900,86211319000,554000,553000,555000,553000,3689
|
|
20230823,092800,84169150000,554000,552000,554000,552000,3921
|
|
20230823,092700,82000962000,552000,552000,553000,552000,818
|
|
20230823,092600,81549105000,552000,553000,553000,552000,1523
|
|
20230823,092500,80707792000,552000,552000,553000,552000,924
|
|
20230823,092400,80197357000,553000,552000,554000,552000,3646
|
|
20230823,092300,78181644000,553000,553000,553000,552000,2713
|
|
20230823,092200,76683026000,553000,554000,554000,552000,3926
|
|
20230823,092100,74512082000,554000,555000,555000,553000,1716
|
|
20230823,092000,73561538000,555000,553000,555000,553000,6891
|
|
20230823,091900,69745582000,553000,553000,554000,553000,2447
|
|
20230823,091800,68392253000,553000,554000,554000,553000,3455
|
|
20230823,091700,66481414000,553000,554000,555000,553000,2577
|
|
20230823,091600,65053642000,554000,553000,555000,553000,4763
|
|
20230823,091500,62412698000,554000,555000,555000,553000,3782
|
|
20230823,091400,60318292000,554000,556000,556000,554000,4229
|
|
20230823,091300,57970978000,556000,555000,556000,555000,1201
|
|
20230823,091200,57304000000,556000,554000,556000,554000,5771
|
|
20230823,091100,54103522000,554000,555000,555000,554000,6462
|
|
20230823,091000,50523334000,555000,555000,556000,554000,6477
|
|
20230823,090900,46927151000,555000,556000,557000,555000,5066
|
|
20230823,090800,44111108000,556000,555000,557000,555000,3034
|
|
20230823,090700,42424125000,555000,555000,556000,555000,3383
|
|
20230823,090600,40545112000,556000,557000,558000,555000,5791
|
|
20230823,090500,37320864000,557000,558000,558000,555000,5514
|
|
20230823,090400,34256488000,557000,556000,558000,556000,4098
|
|
20230823,090300,31975219000,556000,555000,558000,554000,10392
|
|
20230823,090200,26200165000,556000,555000,557000,555000,11692
|
|
20230823,090100,19705357000,556000,559000,559000,555000,10090
|
|
20230823,090000,14085933000,559000,560000,561000,557000,24303
|