585 lines
35 KiB
CSV
585 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184200,524969585000,560000,560000,560000,560000,29585
|
|
20230901,184100,524969585000,560000,560000,560000,560000,0
|
|
20230901,184000,524969585000,560000,560000,560000,560000,0
|
|
20230901,183900,524969585000,560000,560000,560000,560000,0
|
|
20230901,183800,524969585000,560000,560000,560000,560000,0
|
|
20230901,183700,524969585000,560000,560000,560000,560000,0
|
|
20230901,183600,524969585000,560000,560000,560000,560000,0
|
|
20230901,183500,524969585000,560000,560000,560000,560000,0
|
|
20230901,183400,524969585000,560000,560000,560000,560000,0
|
|
20230901,183300,524969585000,560000,560000,560000,560000,0
|
|
20230901,183200,524969585000,560000,560000,560000,560000,0
|
|
20230901,183100,524969585000,560000,560000,560000,560000,0
|
|
20230901,183000,524969585000,560000,560000,560000,560000,0
|
|
20230901,182900,524969585000,560000,560000,560000,560000,0
|
|
20230901,182800,524969585000,560000,560000,560000,560000,0
|
|
20230901,182700,524969585000,560000,560000,560000,560000,0
|
|
20230901,182600,524969585000,560000,560000,560000,560000,0
|
|
20230901,182500,524969585000,560000,560000,560000,560000,0
|
|
20230901,182400,524969585000,560000,560000,560000,560000,0
|
|
20230901,182300,524969585000,560000,560000,560000,560000,0
|
|
20230901,182200,524969585000,560000,560000,560000,560000,0
|
|
20230901,182100,524969585000,560000,560000,560000,560000,0
|
|
20230901,182000,524969585000,560000,560000,560000,560000,0
|
|
20230901,181900,524969585000,560000,560000,560000,560000,0
|
|
20230901,181800,524969585000,560000,560000,560000,560000,0
|
|
20230901,181700,524969585000,560000,560000,560000,560000,0
|
|
20230901,181600,524969585000,560000,560000,560000,560000,0
|
|
20230901,181500,524969585000,560000,560000,560000,560000,0
|
|
20230901,181400,524969585000,560000,560000,560000,560000,0
|
|
20230901,181300,524969585000,560000,560000,560000,560000,0
|
|
20230901,181200,524969585000,560000,560000,560000,560000,29585
|
|
20230901,181100,524969585000,560000,560000,560000,560000,0
|
|
20230901,181000,524969585000,560000,560000,560000,560000,0
|
|
20230901,180900,524969585000,560000,560000,560000,560000,0
|
|
20230901,180800,524969585000,560000,560000,560000,560000,0
|
|
20230901,180700,524969585000,560000,560000,560000,560000,0
|
|
20230901,180600,524969585000,560000,560000,560000,560000,0
|
|
20230901,180500,524969585000,560000,560000,560000,560000,0
|
|
20230901,180400,524969585000,560000,560000,560000,560000,0
|
|
20230901,180300,524969585000,560000,560000,560000,560000,0
|
|
20230901,180200,524969585000,560000,560000,560000,560000,0
|
|
20230901,180100,524969585000,560000,560000,560000,560000,0
|
|
20230901,180000,524969585000,560000,560000,560000,560000,0
|
|
20230901,175900,524969585000,560000,560000,560000,560000,0
|
|
20230901,175800,524969585000,560000,560000,560000,560000,0
|
|
20230901,175700,524969585000,560000,560000,560000,560000,0
|
|
20230901,175600,524969585000,560000,560000,560000,560000,0
|
|
20230901,175500,524969585000,560000,560000,560000,560000,0
|
|
20230901,175400,524969585000,560000,560000,560000,560000,0
|
|
20230901,175300,524969585000,560000,560000,560000,560000,0
|
|
20230901,175200,524969585000,560000,560000,560000,560000,0
|
|
20230901,175100,524969585000,560000,560000,560000,560000,0
|
|
20230901,175000,524969585000,560000,560000,560000,560000,0
|
|
20230901,174900,524969585000,560000,560000,560000,560000,0
|
|
20230901,174800,524969585000,560000,560000,560000,560000,0
|
|
20230901,174700,524969585000,560000,560000,560000,560000,0
|
|
20230901,174600,524969585000,560000,560000,560000,560000,0
|
|
20230901,174500,524969585000,560000,560000,560000,560000,0
|
|
20230901,174400,524969585000,560000,560000,560000,560000,0
|
|
20230901,174300,524969585000,560000,560000,560000,560000,0
|
|
20230901,174200,524969585000,560000,560000,560000,560000,29585
|
|
20230901,174100,524969585000,560000,560000,560000,560000,0
|
|
20230901,174000,524969585000,560000,560000,560000,560000,0
|
|
20230901,173900,524969585000,560000,560000,560000,560000,0
|
|
20230901,173800,524969585000,560000,560000,560000,560000,0
|
|
20230901,173700,524969585000,560000,560000,560000,560000,0
|
|
20230901,173600,524969585000,560000,560000,560000,560000,0
|
|
20230901,173500,524969585000,560000,560000,560000,560000,0
|
|
20230901,173400,524969585000,560000,560000,560000,560000,0
|
|
20230901,173300,524969585000,560000,560000,560000,560000,0
|
|
20230901,173200,524969585000,560000,560000,560000,560000,0
|
|
20230901,173100,524969585000,560000,560000,560000,560000,0
|
|
20230901,173000,524969585000,560000,560000,560000,560000,0
|
|
20230901,172900,524969585000,560000,560000,560000,560000,0
|
|
20230901,172800,524969585000,560000,560000,560000,560000,0
|
|
20230901,172700,524969585000,560000,560000,560000,560000,0
|
|
20230901,172600,524969585000,560000,560000,560000,560000,0
|
|
20230901,172500,524969585000,560000,560000,560000,560000,0
|
|
20230901,172400,524969585000,560000,560000,560000,560000,0
|
|
20230901,172300,524969585000,560000,560000,560000,560000,0
|
|
20230901,172200,524969585000,560000,560000,560000,560000,0
|
|
20230901,172100,524969585000,560000,560000,560000,560000,0
|
|
20230901,172000,524969585000,560000,560000,560000,560000,0
|
|
20230901,171900,524969585000,560000,560000,560000,560000,0
|
|
20230901,171800,524969585000,560000,560000,560000,560000,0
|
|
20230901,171700,524969585000,560000,560000,560000,560000,0
|
|
20230901,171600,524969585000,560000,560000,560000,560000,0
|
|
20230901,171500,524969585000,560000,560000,560000,560000,0
|
|
20230901,171400,524969585000,560000,560000,560000,560000,0
|
|
20230901,171300,524969585000,560000,560000,560000,560000,0
|
|
20230901,171200,524969585000,560000,560000,560000,560000,29585
|
|
20230901,171100,524969585000,560000,560000,560000,560000,0
|
|
20230901,171000,524969585000,560000,560000,560000,560000,0
|
|
20230901,170900,524969585000,560000,560000,560000,560000,0
|
|
20230901,170800,524969585000,560000,560000,560000,560000,0
|
|
20230901,170700,524969585000,560000,560000,560000,560000,0
|
|
20230901,170600,524969585000,560000,560000,560000,560000,0
|
|
20230901,170500,524969585000,560000,560000,560000,560000,0
|
|
20230901,170400,524969585000,560000,560000,560000,560000,0
|
|
20230901,170300,524969585000,560000,560000,560000,560000,0
|
|
20230901,170200,524969585000,560000,560000,560000,560000,0
|
|
20230901,170100,524969585000,560000,560000,560000,560000,0
|
|
20230901,170000,524969585000,560000,560000,560000,560000,0
|
|
20230901,165900,524969585000,560000,560000,560000,560000,0
|
|
20230901,165800,524969585000,560000,560000,560000,560000,0
|
|
20230901,165700,524969585000,560000,560000,560000,560000,0
|
|
20230901,165600,524969585000,560000,560000,560000,560000,0
|
|
20230901,165500,524969585000,560000,560000,560000,560000,0
|
|
20230901,165400,524969585000,560000,560000,560000,560000,0
|
|
20230901,165300,524969585000,560000,560000,560000,560000,0
|
|
20230901,165200,524969585000,560000,560000,560000,560000,0
|
|
20230901,165100,524969585000,560000,560000,560000,560000,0
|
|
20230901,165000,524969585000,560000,560000,560000,560000,0
|
|
20230901,164900,524969585000,560000,560000,560000,560000,0
|
|
20230901,164800,524969585000,560000,560000,560000,560000,0
|
|
20230901,164700,524969585000,560000,560000,560000,560000,0
|
|
20230901,164600,524969585000,560000,560000,560000,560000,0
|
|
20230901,164500,524969585000,560000,560000,560000,560000,0
|
|
20230901,164400,524969585000,560000,560000,560000,560000,0
|
|
20230901,164300,524969585000,560000,560000,560000,560000,0
|
|
20230901,164200,524969585000,560000,560000,560000,560000,29585
|
|
20230901,164100,524969585000,560000,560000,560000,560000,0
|
|
20230901,164000,524969585000,560000,560000,560000,560000,0
|
|
20230901,163900,524969585000,560000,560000,560000,560000,0
|
|
20230901,163800,524969585000,560000,560000,560000,560000,0
|
|
20230901,163700,524969585000,560000,560000,560000,560000,0
|
|
20230901,163600,524969585000,560000,560000,560000,560000,0
|
|
20230901,163500,524969585000,560000,560000,560000,560000,0
|
|
20230901,163400,524969585000,560000,560000,560000,560000,0
|
|
20230901,163300,524969585000,560000,560000,560000,560000,0
|
|
20230901,163200,524969585000,560000,560000,560000,560000,0
|
|
20230901,163100,524969585000,560000,560000,560000,560000,0
|
|
20230901,163000,524969585000,560000,560000,560000,560000,0
|
|
20230901,162900,524969585000,560000,560000,560000,560000,0
|
|
20230901,162800,524969585000,560000,560000,560000,560000,0
|
|
20230901,162700,524969585000,560000,560000,560000,560000,0
|
|
20230901,162600,524969585000,560000,560000,560000,560000,0
|
|
20230901,162500,524969585000,560000,560000,560000,560000,0
|
|
20230901,162400,524969585000,560000,560000,560000,560000,0
|
|
20230901,162300,524969585000,560000,560000,560000,560000,0
|
|
20230901,162200,524969585000,560000,560000,560000,560000,0
|
|
20230901,162100,524969585000,560000,560000,560000,560000,0
|
|
20230901,162000,524969585000,560000,560000,560000,560000,0
|
|
20230901,161900,524969585000,560000,560000,560000,560000,0
|
|
20230901,161800,524969585000,560000,560000,560000,560000,0
|
|
20230901,161700,524969585000,560000,560000,560000,560000,0
|
|
20230901,161600,524969585000,560000,560000,560000,560000,0
|
|
20230901,161500,524969585000,560000,560000,560000,560000,0
|
|
20230901,161400,524969585000,560000,560000,560000,560000,0
|
|
20230901,161300,524969585000,560000,560000,560000,560000,0
|
|
20230901,161200,524969585000,560000,560000,560000,560000,29585
|
|
20230901,161100,524969585000,560000,560000,560000,560000,0
|
|
20230901,161000,524969585000,560000,560000,560000,560000,0
|
|
20230901,160900,524969585000,560000,560000,560000,560000,0
|
|
20230901,160800,524969585000,560000,560000,560000,560000,0
|
|
20230901,160700,524969585000,560000,560000,560000,560000,0
|
|
20230901,160600,524969585000,560000,560000,560000,560000,0
|
|
20230901,160500,524969585000,560000,560000,560000,560000,0
|
|
20230901,160400,524969585000,560000,560000,560000,560000,0
|
|
20230901,160300,524969585000,560000,560000,560000,560000,0
|
|
20230901,160200,524969585000,560000,560000,560000,560000,0
|
|
20230901,160100,524969585000,560000,560000,560000,560000,0
|
|
20230901,160000,524969585000,560000,560000,560000,560000,0
|
|
20230901,155900,524969585000,560000,560000,560000,560000,0
|
|
20230901,155800,524969585000,560000,560000,560000,560000,0
|
|
20230901,155700,524969585000,560000,560000,560000,560000,0
|
|
20230901,155600,524969585000,560000,560000,560000,560000,0
|
|
20230901,155500,524969585000,560000,560000,560000,560000,0
|
|
20230901,155400,524969585000,560000,560000,560000,560000,0
|
|
20230901,155300,524969585000,560000,560000,560000,560000,0
|
|
20230901,155200,524969585000,560000,560000,560000,560000,0
|
|
20230901,155100,524969585000,560000,560000,560000,560000,0
|
|
20230901,155000,524969585000,560000,560000,560000,560000,0
|
|
20230901,154900,524969585000,560000,560000,560000,560000,0
|
|
20230901,154800,524969585000,560000,560000,560000,560000,0
|
|
20230901,154700,524969585000,560000,560000,560000,560000,0
|
|
20230901,154600,524969585000,560000,560000,560000,560000,0
|
|
20230901,154500,524969585000,560000,560000,560000,560000,0
|
|
20230901,154400,524969585000,560000,560000,560000,560000,0
|
|
20230901,154300,524969585000,560000,560000,560000,560000,0
|
|
20230901,154200,524969585000,560000,560000,560000,560000,29585
|
|
20230901,154100,524969585000,560000,560000,560000,560000,0
|
|
20230901,154000,524969585000,560000,560000,560000,560000,0
|
|
20230901,153900,524969585000,560000,560000,560000,560000,0
|
|
20230901,153800,524969585000,560000,560000,560000,560000,0
|
|
20230901,153700,524969585000,560000,560000,560000,560000,0
|
|
20230901,153600,524969585000,560000,560000,560000,560000,0
|
|
20230901,153500,524969585000,560000,560000,560000,560000,0
|
|
20230901,153400,524969585000,560000,560000,560000,560000,0
|
|
20230901,153300,524969585000,560000,560000,560000,560000,0
|
|
20230901,153200,524969585000,560000,560000,560000,560000,0
|
|
20230901,153100,524969585000,560000,560000,560000,560000,0
|
|
20230901,153000,524969585000,560000,560000,560000,560000,29585
|
|
20230901,152900,508401985000,561000,561000,561000,561000,0
|
|
20230901,152800,508401985000,561000,561000,561000,561000,0
|
|
20230901,152700,508401985000,561000,561000,561000,561000,0
|
|
20230901,152600,508401985000,561000,561000,561000,561000,0
|
|
20230901,152500,508401985000,561000,561000,561000,561000,0
|
|
20230901,152400,508401985000,561000,561000,561000,561000,0
|
|
20230901,152300,508401985000,561000,561000,561000,561000,0
|
|
20230901,152200,508401985000,561000,561000,561000,561000,0
|
|
20230901,152100,508401985000,561000,561000,561000,561000,0
|
|
20230901,152000,508401985000,561000,561000,561000,561000,0
|
|
20230901,151900,508401985000,561000,560000,561000,560000,3148
|
|
20230901,151800,506638046000,561000,561000,562000,560000,4115
|
|
20230901,151700,504329723000,561000,562000,562000,561000,2700
|
|
20230901,151600,502814537000,561000,561000,562000,561000,1297
|
|
20230901,151500,502086268000,561000,561000,562000,561000,1592
|
|
20230901,151400,501192818000,562000,562000,562000,561000,1337
|
|
20230901,151300,500442191000,561000,562000,562000,561000,1340
|
|
20230901,151200,499690056000,561000,561000,562000,561000,2999
|
|
20230901,151100,498004996000,561000,561000,562000,561000,1563
|
|
20230901,151000,497127868000,561000,560000,562000,560000,1740
|
|
20230901,150900,496151861000,561000,560000,562000,560000,2695
|
|
20230901,150800,494640026000,561000,560000,561000,560000,6204
|
|
20230901,150700,491160346000,560000,560000,561000,560000,3009
|
|
20230901,150600,489474831000,560000,561000,562000,560000,12689
|
|
20230901,150500,482357176000,562000,561000,562000,561000,1203
|
|
20230901,150400,481681580000,561000,561000,562000,561000,1796
|
|
20230901,150300,480672827000,562000,561000,562000,561000,778
|
|
20230901,150200,480235854000,561000,561000,562000,561000,2205
|
|
20230901,150100,478997008000,562000,562000,563000,561000,3471
|
|
20230901,150000,477046254000,563000,562000,563000,562000,876
|
|
20230901,145900,476553836000,562000,562000,563000,562000,878
|
|
20230901,145800,476060249000,562000,562000,563000,562000,756
|
|
20230901,145700,475635244000,562000,562000,563000,562000,627
|
|
20230901,145600,475282650000,563000,562000,563000,562000,1487
|
|
20230901,145500,474446137000,562000,562000,563000,561000,10484
|
|
20230901,145400,468553683000,562000,561000,562000,561000,935
|
|
20230901,145300,468028847000,562000,561000,562000,561000,660
|
|
20230901,145200,467658257000,561000,562000,562000,561000,1016
|
|
20230901,145100,467087830000,561000,561000,562000,561000,831
|
|
20230901,145000,466621505000,561000,561000,562000,561000,1660
|
|
20230901,144900,465689824000,561000,561000,562000,561000,806
|
|
20230901,144800,465237157000,561000,561000,562000,561000,800
|
|
20230901,144700,464787790000,562000,561000,562000,561000,803
|
|
20230901,144600,464336802000,562000,561000,562000,561000,522
|
|
20230901,144500,464043842000,562000,561000,562000,561000,461
|
|
20230901,144400,463785114000,561000,561000,562000,561000,609
|
|
20230901,144300,463443324000,562000,562000,563000,561000,2350
|
|
20230901,144200,462122609000,562000,562000,563000,562000,468
|
|
20230901,144100,461859446000,562000,562000,563000,562000,2618
|
|
20230901,144000,460388030000,563000,562000,563000,562000,1095
|
|
20230901,143900,459772581000,562000,562000,563000,562000,534
|
|
20230901,143800,459472338000,562000,563000,563000,562000,902
|
|
20230901,143700,458965336000,562000,562000,563000,562000,796
|
|
20230901,143600,458517796000,562000,563000,564000,562000,5299
|
|
20230901,143500,455534498000,563000,563000,564000,563000,424
|
|
20230901,143400,455295604000,563000,563000,564000,563000,422
|
|
20230901,143300,455057789000,563000,563000,564000,563000,760
|
|
20230901,143200,454629458000,564000,563000,564000,563000,588
|
|
20230901,143100,454298116000,563000,563000,564000,563000,448
|
|
20230901,143000,454045793000,564000,563000,564000,563000,410
|
|
20230901,142900,453814854000,564000,562000,564000,562000,2046
|
|
20230901,142800,452662763000,563000,562000,563000,562000,1808
|
|
20230901,142700,451645169000,563000,561000,563000,561000,3339
|
|
20230901,142600,449768613000,561000,561000,562000,561000,370
|
|
20230901,142500,449560850000,562000,562000,562000,561000,753
|
|
20230901,142400,449138152000,562000,561000,562000,561000,961
|
|
20230901,142300,448598350000,562000,561000,562000,561000,392
|
|
20230901,142200,448378376000,562000,562000,562000,561000,1093
|
|
20230901,142100,447764449000,562000,562000,562000,561000,890
|
|
20230901,142000,447265033000,561000,561000,562000,561000,1131
|
|
20230901,141900,446630362000,561000,561000,562000,561000,529
|
|
20230901,141800,446333249000,561000,562000,562000,561000,395
|
|
20230901,141700,446111458000,562000,561000,562000,561000,622
|
|
20230901,141600,445762029000,561000,561000,562000,561000,541
|
|
20230901,141500,445458390000,562000,561000,562000,561000,239
|
|
20230901,141400,445324192000,561000,561000,562000,561000,592
|
|
20230901,141300,444991793000,561000,562000,563000,561000,424
|
|
20230901,141200,444753627000,562000,562000,563000,562000,3515
|
|
20230901,141100,442777958000,563000,562000,563000,562000,529
|
|
20230901,141000,442480587000,562000,563000,563000,562000,1174
|
|
20230901,140900,441819881000,563000,563000,563000,562000,1807
|
|
20230901,140800,440802623000,563000,563000,564000,562000,1238
|
|
20230901,140700,440105681000,562000,562000,564000,562000,4440
|
|
20230901,140600,437606054000,562000,562000,563000,562000,482
|
|
20230901,140500,437334850000,563000,562000,563000,561000,6879
|
|
20230901,140400,433469253000,562000,561000,562000,561000,533
|
|
20230901,140300,433170173000,561000,561000,562000,561000,366
|
|
20230901,140200,432964754000,561000,562000,562000,561000,392
|
|
20230901,140100,432744797000,562000,561000,562000,561000,512
|
|
20230901,140000,432457450000,561000,561000,562000,561000,299
|
|
20230901,135900,432289629000,561000,561000,562000,561000,668
|
|
20230901,135800,431914788000,561000,562000,562000,561000,523
|
|
20230901,135700,431621241000,561000,561000,562000,561000,255
|
|
20230901,135600,431478155000,561000,561000,562000,561000,937
|
|
20230901,135500,430952314000,561000,561000,562000,561000,540
|
|
20230901,135400,430649322000,562000,561000,562000,561000,1470
|
|
20230901,135300,429824589000,561000,561000,562000,561000,319
|
|
20230901,135200,429645444000,562000,561000,562000,561000,247
|
|
20230901,135100,429506795000,561000,561000,562000,561000,831
|
|
20230901,135000,429040518000,562000,561000,562000,561000,559
|
|
20230901,134900,428726784000,561000,562000,562000,561000,1028
|
|
20230901,134800,428149339000,561000,561000,562000,561000,548
|
|
20230901,134700,427841870000,561000,562000,562000,561000,938
|
|
20230901,134600,427314970000,562000,562000,563000,561000,1953
|
|
20230901,134500,426217492000,562000,562000,563000,561000,2693
|
|
20230901,134400,424703922000,562000,562000,563000,562000,592
|
|
20230901,134300,424371164000,563000,562000,563000,562000,494
|
|
20230901,134200,424093510000,563000,562000,563000,562000,429
|
|
20230901,134100,423852349000,562000,562000,563000,562000,553
|
|
20230901,134000,423541439000,562000,562000,563000,562000,368
|
|
20230901,133900,423334553000,563000,563000,563000,562000,455
|
|
20230901,133800,423078797000,562000,562000,563000,562000,259
|
|
20230901,133700,422933181000,563000,563000,564000,562000,3291
|
|
20230901,133600,421080346000,563000,563000,564000,563000,592
|
|
20230901,133500,420746961000,564000,564000,564000,563000,709
|
|
20230901,133400,420347692000,564000,563000,564000,563000,315
|
|
20230901,133300,420170209000,564000,563000,564000,563000,595
|
|
20230901,133200,419835102000,563000,563000,564000,563000,523
|
|
20230901,133100,419540500000,563000,564000,564000,563000,556
|
|
20230901,133000,419227366000,564000,563000,564000,563000,733
|
|
20230901,132900,418814063000,563000,564000,564000,563000,766
|
|
20230901,132800,418382419000,564000,564000,564000,563000,243
|
|
20230901,132700,418245434000,563000,564000,564000,563000,863
|
|
20230901,132600,417759113000,563000,563000,564000,563000,1389
|
|
20230901,132500,416976428000,563000,563000,564000,563000,387
|
|
20230901,132400,416758446000,563000,564000,564000,562000,2239
|
|
20230901,132300,415497756000,563000,561000,564000,561000,11498
|
|
20230901,132200,409043448000,560000,560000,561000,560000,479
|
|
20230901,132100,408775053000,560000,561000,561000,560000,366
|
|
20230901,132000,408570002000,561000,561000,561000,560000,619
|
|
20230901,131900,408223202000,561000,561000,561000,560000,477
|
|
20230901,131800,407955930000,561000,561000,561000,560000,484
|
|
20230901,131700,407684664000,561000,560000,561000,560000,719
|
|
20230901,131600,407281886000,560000,560000,561000,560000,381
|
|
20230901,131500,407068422000,561000,560000,561000,560000,1177
|
|
20230901,131400,406408997000,560000,560000,561000,560000,870
|
|
20230901,131300,405921496000,560000,560000,561000,560000,657
|
|
20230901,131200,405553379000,561000,560000,561000,560000,872
|
|
20230901,131100,405064900000,560000,561000,561000,560000,222
|
|
20230901,131000,404940492000,561000,560000,561000,560000,686
|
|
20230901,130900,404556275000,561000,560000,561000,560000,725
|
|
20230901,130800,404150152000,560000,560000,561000,560000,614
|
|
20230901,130700,403806229000,560000,560000,561000,560000,464
|
|
20230901,130600,403546245000,560000,560000,561000,560000,333
|
|
20230901,130500,403359693000,560000,560000,561000,560000,444
|
|
20230901,130400,403110867000,560000,560000,561000,560000,331
|
|
20230901,130300,402925334000,560000,560000,561000,560000,453
|
|
20230901,130200,402671514000,560000,562000,562000,560000,6024
|
|
20230901,130100,399292101000,561000,561000,562000,561000,544
|
|
20230901,130000,398986671000,562000,561000,562000,561000,638
|
|
20230901,125900,398628628000,562000,561000,562000,561000,491
|
|
20230901,125800,398353114000,561000,561000,562000,561000,573
|
|
20230901,125700,398031517000,562000,561000,562000,561000,869
|
|
20230901,125600,397543599000,561000,562000,562000,561000,561
|
|
20230901,125500,397228651000,561000,561000,562000,561000,784
|
|
20230901,125400,396788541000,562000,561000,562000,561000,950
|
|
20230901,125300,396255014000,561000,561000,562000,561000,382
|
|
20230901,125200,396040560000,561000,561000,562000,561000,260
|
|
20230901,125100,395894624000,562000,561000,562000,561000,269
|
|
20230901,125000,395743587000,561000,561000,562000,561000,410
|
|
20230901,124900,395513406000,561000,561000,562000,561000,494
|
|
20230901,124800,395236175000,561000,562000,562000,561000,358
|
|
20230901,124700,395035275000,561000,562000,562000,561000,247
|
|
20230901,124600,394896639000,562000,562000,563000,561000,3425
|
|
20230901,124500,392971660000,563000,562000,563000,562000,645
|
|
20230901,124400,392609038000,562000,562000,563000,562000,499
|
|
20230901,124300,392328375000,563000,562000,563000,562000,279
|
|
20230901,124200,392171430000,562000,562000,563000,562000,520
|
|
20230901,124100,391878818000,562000,562000,563000,562000,927
|
|
20230901,124000,391357058000,562000,563000,563000,562000,474
|
|
20230901,123900,391090437000,562000,562000,563000,562000,140
|
|
20230901,123800,391011717000,562000,562000,563000,562000,257
|
|
20230901,123700,390867203000,562000,563000,563000,562000,685
|
|
20230901,123600,390481805000,563000,563000,563000,562000,525
|
|
20230901,123500,390186386000,563000,562000,563000,562000,1062
|
|
20230901,123400,389589402000,562000,561000,563000,561000,2505
|
|
20230901,123300,388182031000,561000,562000,562000,561000,217
|
|
20230901,123200,388060161000,561000,561000,562000,561000,466
|
|
20230901,123100,387798418000,561000,560000,562000,560000,2406
|
|
20230901,123000,386448685000,561000,560000,561000,560000,411
|
|
20230901,122900,386218297000,560000,560000,561000,560000,349
|
|
20230901,122800,386022677000,561000,560000,561000,560000,397
|
|
20230901,122700,385800140000,560000,560000,561000,560000,264
|
|
20230901,122600,385652197000,560000,559000,562000,559000,7615
|
|
20230901,122500,381386313000,559000,559000,560000,559000,480
|
|
20230901,122400,381117695000,560000,559000,560000,559000,895
|
|
20230901,122300,380616815000,559000,559000,560000,559000,613
|
|
20230901,122200,380274037000,559000,559000,560000,559000,515
|
|
20230901,122100,379986016000,559000,559000,560000,559000,413
|
|
20230901,122000,379755040000,559000,559000,560000,559000,262
|
|
20230901,121900,379608482000,560000,560000,561000,559000,3591
|
|
20230901,121800,377597543000,560000,560000,561000,560000,485
|
|
20230901,121700,377325733000,561000,560000,561000,560000,650
|
|
20230901,121600,376961643000,560000,560000,561000,560000,306
|
|
20230901,121500,376790215000,560000,561000,561000,560000,516
|
|
20230901,121400,376500992000,560000,561000,561000,560000,782
|
|
20230901,121300,376062695000,561000,561000,561000,560000,2037
|
|
20230901,121200,374920307000,561000,560000,561000,560000,1126
|
|
20230901,121100,374289034000,560000,560000,561000,560000,697
|
|
20230901,121000,373898268000,560000,559000,561000,559000,4463
|
|
20230901,120900,371398955000,560000,560000,560000,559000,661
|
|
20230901,120800,371029371000,560000,558000,560000,558000,6147
|
|
20230901,120700,367594392000,559000,558000,559000,558000,3327
|
|
20230901,120600,365737582000,559000,559000,559000,558000,1494
|
|
20230901,120500,364903723000,558000,558000,559000,558000,2772
|
|
20230901,120400,363356647000,558000,559000,560000,558000,3562
|
|
20230901,120300,361365611000,559000,560000,560000,559000,581
|
|
20230901,120200,361040740000,559000,559000,560000,559000,1603
|
|
20230901,120100,360144432000,559000,560000,560000,559000,930
|
|
20230901,120000,359624488000,560000,559000,560000,559000,589
|
|
20230901,115900,359295051000,559000,560000,560000,559000,907
|
|
20230901,115800,358787645000,559000,558000,560000,558000,3430
|
|
20230901,115700,356870254000,558000,559000,560000,558000,4789
|
|
20230901,115600,354193650000,559000,560000,560000,559000,1212
|
|
20230901,115500,353516087000,560000,559000,560000,559000,1301
|
|
20230901,115400,352788700000,559000,559000,560000,559000,2143
|
|
20230901,115300,351590439000,559000,559000,560000,559000,3135
|
|
20230901,115200,349837823000,559000,559000,560000,559000,2051
|
|
20230901,115100,348691228000,559000,559000,560000,559000,1104
|
|
20230901,115000,348073948000,559000,559000,560000,559000,1367
|
|
20230901,114900,347309554000,560000,559000,560000,559000,1106
|
|
20230901,114800,346691193000,559000,560000,561000,559000,6412
|
|
20230901,114700,343101034000,560000,560000,561000,560000,2220
|
|
20230901,114600,341857557000,560000,560000,561000,560000,1804
|
|
20230901,114500,340847005000,560000,560000,561000,560000,847
|
|
20230901,114400,340372569000,560000,560000,561000,560000,1545
|
|
20230901,114300,339507306000,560000,560000,561000,560000,1386
|
|
20230901,114200,338731033000,560000,560000,561000,560000,1153
|
|
20230901,114100,338085223000,560000,561000,561000,560000,2027
|
|
20230901,114000,336949836000,560000,560000,561000,560000,3084
|
|
20230901,113900,335222594000,560000,562000,562000,560000,5511
|
|
20230901,113800,332132343000,562000,561000,562000,561000,633
|
|
20230901,113700,331777171000,561000,562000,562000,561000,446
|
|
20230901,113600,331526893000,561000,562000,562000,561000,765
|
|
20230901,113500,331097669000,561000,561000,562000,561000,933
|
|
20230901,113400,330574195000,561000,561000,562000,561000,548
|
|
20230901,113300,330266602000,562000,562000,562000,561000,566
|
|
20230901,113200,329948964000,561000,561000,562000,561000,1484
|
|
20230901,113100,329116367000,561000,561000,562000,561000,3587
|
|
20230901,113000,327103875000,561000,563000,563000,561000,2528
|
|
20230901,112900,325683397000,562000,563000,564000,562000,4082
|
|
20230901,112800,323386362000,563000,564000,564000,563000,684
|
|
20230901,112700,323001090000,564000,563000,564000,563000,1190
|
|
20230901,112600,322330236000,563000,563000,564000,563000,715
|
|
20230901,112500,321927517000,563000,563000,564000,563000,1089
|
|
20230901,112400,321313921000,563000,562000,564000,562000,8172
|
|
20230901,112300,316713659000,562000,562000,563000,562000,936
|
|
20230901,112200,316187493000,562000,562000,563000,562000,1115
|
|
20230901,112100,315560590000,562000,562000,563000,562000,1500
|
|
20230901,112000,314716925000,563000,562000,563000,562000,1674
|
|
20230901,111900,313775661000,562000,562000,563000,562000,493
|
|
20230901,111800,313498494000,562000,562000,563000,562000,661
|
|
20230901,111700,313126909000,562000,562000,563000,562000,631
|
|
20230901,111600,312772149000,562000,563000,563000,562000,1332
|
|
20230901,111500,312023460000,563000,562000,563000,562000,552
|
|
20230901,111400,311713119000,562000,562000,563000,562000,636
|
|
20230901,111300,311355477000,562000,562000,563000,562000,587
|
|
20230901,111200,311025524000,562000,563000,563000,562000,941
|
|
20230901,111100,310496530000,562000,562000,563000,562000,1140
|
|
20230901,111000,309855708000,563000,562000,563000,562000,1097
|
|
20230901,110900,309239073000,562000,562000,563000,562000,1391
|
|
20230901,110800,308456667000,562000,562000,563000,562000,939
|
|
20230901,110700,307928883000,562000,562000,563000,562000,540
|
|
20230901,110600,307625289000,562000,562000,563000,562000,904
|
|
20230901,110500,307116948000,563000,562000,563000,562000,1297
|
|
20230901,110400,306387787000,563000,562000,563000,562000,694
|
|
20230901,110300,305997428000,562000,562000,563000,562000,829
|
|
20230901,110200,305531441000,562000,562000,563000,562000,777
|
|
20230901,110100,305094681000,562000,561000,563000,561000,3568
|
|
20230901,110000,303089858000,562000,561000,562000,561000,895
|
|
20230901,105900,302587665000,562000,561000,562000,561000,1595
|
|
20230901,105800,301692308000,561000,561000,562000,561000,1004
|
|
20230901,105700,301128817000,562000,561000,562000,561000,869
|
|
20230901,105600,300641146000,561000,561000,562000,561000,1502
|
|
20230901,105500,299798393000,561000,561000,562000,561000,826
|
|
20230901,105400,299334796000,561000,561000,562000,561000,681
|
|
20230901,105300,298952648000,562000,562000,563000,561000,5454
|
|
20230901,105200,295887402000,562000,562000,563000,562000,4392
|
|
20230901,105100,293418067000,562000,562000,563000,562000,1167
|
|
20230901,105000,292761651000,562000,563000,563000,562000,1412
|
|
20230901,104900,291967126000,563000,563000,563000,562000,1026
|
|
20230901,104800,291390162000,562000,563000,563000,562000,1127
|
|
20230901,104700,290756090000,563000,562000,563000,562000,1865
|
|
20230901,104600,289707536000,562000,562000,563000,562000,1033
|
|
20230901,104500,289126390000,563000,562000,563000,562000,2030
|
|
20230901,104400,287984545000,562000,565000,565000,562000,8615
|
|
20230901,104300,283125324000,564000,564000,565000,564000,2306
|
|
20230901,104200,281822918000,564000,565000,565000,564000,1371
|
|
20230901,104100,281049009000,564000,563000,565000,562000,2444
|
|
20230901,104000,279670772000,563000,562000,564000,562000,5581
|
|
20230901,103900,276528601000,563000,563000,563000,562000,1687
|
|
20230901,103800,275579679000,563000,562000,563000,562000,1111
|
|
20230901,103700,274954791000,563000,561000,563000,561000,4294
|
|
20230901,103600,272541996000,562000,560000,562000,560000,3099
|
|
20230901,103500,270802445000,560000,560000,562000,560000,6901
|
|
20230901,103400,266930841000,561000,559000,561000,559000,12356
|
|
20230901,103300,260012337000,559000,559000,560000,559000,10684
|
|
20230901,103200,254039726000,559000,560000,561000,559000,18720
|
|
20230901,103100,243556442000,560000,561000,561000,560000,2539
|
|
20230901,103000,242134141000,560000,560000,561000,560000,4495
|
|
20230901,102900,239616726000,560000,562000,563000,560000,16159
|
|
20230901,102800,230545765000,562000,563000,563000,562000,1070
|
|
20230901,102700,229943997000,562000,563000,563000,562000,1558
|
|
20230901,102600,229067304000,562000,562000,563000,562000,1313
|
|
20230901,102500,228328722000,563000,562000,563000,562000,1160
|
|
20230901,102400,227676388000,563000,561000,563000,561000,7346
|
|
20230901,102300,223548149000,561000,561000,562000,561000,4203
|
|
20230901,102200,221190130000,562000,562000,562000,561000,4087
|
|
20230901,102100,218894878000,562000,563000,563000,562000,8408
|
|
20230901,102000,214169338000,563000,562000,563000,562000,1590
|
|
20230901,101900,213275359000,562000,562000,563000,562000,1955
|
|
20230901,101800,212176238000,562000,563000,563000,562000,2081
|
|
20230901,101700,211005809000,562000,562000,563000,562000,1376
|
|
20230901,101600,210231808000,563000,564000,564000,562000,7308
|
|
20230901,101500,206117744000,563000,563000,564000,563000,1876
|
|
20230901,101400,205061283000,564000,564000,565000,563000,3270
|
|
20230901,101300,203218182000,565000,564000,565000,564000,2883
|
|
20230901,101200,201591888000,565000,564000,565000,564000,1389
|
|
20230901,101100,200808185000,565000,564000,565000,564000,927
|
|
20230901,101000,200285051000,565000,565000,565000,564000,1096
|
|
20230901,100900,199666575000,564000,564000,565000,564000,1217
|
|
20230901,100800,198979966000,564000,562000,565000,562000,8285
|
|
20230901,100700,194311626000,562000,562000,563000,562000,6210
|
|
20230901,100600,190819196000,563000,562000,563000,562000,2846
|
|
20230901,100500,189218857000,563000,563000,564000,562000,10868
|
|
20230901,100400,183103321000,562000,564000,565000,562000,14210
|
|
20230901,100300,175094151000,564000,565000,566000,564000,10857
|
|
20230901,100200,168962450000,565000,566000,567000,565000,3969
|
|
20230901,100100,166717478000,566000,566000,567000,566000,1655
|
|
20230901,100000,165780596000,567000,566000,567000,566000,1277
|
|
20230901,095900,165057651000,566000,566000,567000,565000,2792
|
|
20230901,095800,163476643000,565000,566000,567000,565000,3878
|
|
20230901,095700,161281485000,566000,566000,567000,566000,2141
|
|
20230901,095600,160069634000,566000,566000,567000,566000,3675
|
|
20230901,095500,157988385000,566000,567000,568000,566000,4023
|
|
20230901,095400,155707220000,567000,568000,568000,567000,661
|
|
20230901,095300,155332308000,567000,569000,569000,567000,6239
|
|
20230901,095200,151784997000,569000,570000,570000,569000,1008
|
|
20230901,095100,151211121000,569000,570000,570000,569000,610
|
|
20230901,095000,150863828000,570000,569000,570000,569000,1125
|
|
20230901,094900,150222888000,570000,570000,570000,569000,1639
|
|
20230901,094800,149289506000,569000,570000,570000,569000,2329
|
|
20230901,094700,147962862000,569000,570000,570000,569000,1059
|
|
20230901,094600,147359730000,569000,570000,570000,569000,1085
|
|
20230901,094500,146741499000,569000,570000,570000,569000,1464
|
|
20230901,094400,145907611000,569000,569000,572000,569000,6162
|
|
20230901,094300,142391986000,569000,569000,569000,568000,2457
|
|
20230901,094200,140994501000,569000,568000,569000,567000,6709
|
|
20230901,094100,137187136000,567000,568000,568000,567000,1096
|
|
20230901,094000,136565292000,567000,568000,569000,567000,3997
|
|
20230901,093900,134295956000,569000,568000,569000,568000,2717
|
|
20230901,093800,132750551000,569000,568000,569000,567000,3148
|
|
20230901,093700,130962767000,568000,567000,569000,567000,4446
|
|
20230901,093600,128437477000,568000,567000,568000,566000,5205
|
|
20230901,093500,125488176000,566000,565000,567000,565000,5571
|
|
20230901,093400,122335827000,565000,565000,567000,564000,12491
|
|
20230901,093300,115272264000,565000,567000,568000,564000,19451
|
|
20230901,093200,104269700000,567000,567000,568000,567000,4187
|
|
20230901,093100,101894805000,568000,568000,569000,567000,6539
|
|
20230901,093000,98180705000,569000,569000,570000,568000,3508
|
|
20230901,092900,96186480000,569000,570000,571000,569000,5891
|
|
20230901,092800,92832707000,570000,569000,571000,569000,5139
|
|
20230901,092700,89905817000,570000,569000,571000,569000,4066
|
|
20230901,092600,87589981000,570000,570000,571000,569000,14852
|
|
20230901,092500,79124536000,570000,571000,572000,570000,8520
|
|
20230901,092400,74261477000,571000,572000,573000,571000,3359
|
|
20230901,092300,72340244000,572000,572000,573000,572000,1791
|
|
20230901,092200,71315376000,573000,573000,574000,572000,2616
|
|
20230901,092100,69818590000,573000,573000,574000,573000,2758
|
|
20230901,092000,68238084000,574000,575000,575000,573000,3305
|
|
20230901,091900,66343247000,574000,575000,575000,573000,3100
|
|
20230901,091800,64563496000,575000,575000,578000,574000,4693
|
|
20230901,091700,61861173000,576000,573000,576000,572000,6346
|
|
20230901,091600,58220199000,573000,574000,574000,573000,4854
|
|
20230901,091500,55438269000,573000,573000,574000,572000,9601
|
|
20230901,091400,49940046000,574000,574000,575000,573000,8577
|
|
20230901,091300,45019290000,574000,575000,576000,574000,12151
|
|
20230901,091200,38031221000,575000,575000,576000,575000,2401
|
|
20230901,091100,36649336000,575000,576000,577000,575000,2482
|
|
20230901,091000,35220031000,576000,576000,577000,576000,3635
|
|
20230901,090900,33126039000,576000,577000,577000,576000,2870
|
|
20230901,090800,31472608000,577000,577000,578000,576000,3324
|
|
20230901,090700,29554311000,577000,578000,578000,576000,2234
|
|
20230901,090600,28265154000,577000,578000,578000,576000,2998
|
|
20230901,090500,26535511000,577000,577000,578000,576000,2482
|
|
20230901,090400,25103113000,577000,580000,580000,576000,7357
|
|
20230901,090300,20846442000,580000,576000,580000,575000,6502
|
|
20230901,090200,17090076000,575000,576000,577000,575000,3534
|
|
20230901,090100,15055491000,575000,576000,577000,574000,9956
|
|
20230901,090000,9325803000,576000,576000,577000,575000,15434
|