585 lines
35 KiB
CSV
585 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184200,504750563000,580000,580000,580000,580000,30295
|
|
20230906,184100,504750563000,580000,580000,580000,580000,0
|
|
20230906,184000,504750563000,580000,580000,580000,580000,0
|
|
20230906,183900,504750563000,580000,580000,580000,580000,0
|
|
20230906,183800,504750563000,580000,580000,580000,580000,0
|
|
20230906,183700,504750563000,580000,580000,580000,580000,0
|
|
20230906,183600,504750563000,580000,580000,580000,580000,0
|
|
20230906,183500,504750563000,580000,580000,580000,580000,0
|
|
20230906,183400,504750563000,580000,580000,580000,580000,0
|
|
20230906,183300,504750563000,580000,580000,580000,580000,0
|
|
20230906,183200,504750563000,580000,580000,580000,580000,0
|
|
20230906,183100,504750563000,580000,580000,580000,580000,0
|
|
20230906,183000,504750563000,580000,580000,580000,580000,0
|
|
20230906,182900,504750563000,580000,580000,580000,580000,0
|
|
20230906,182800,504750563000,580000,580000,580000,580000,0
|
|
20230906,182700,504750563000,580000,580000,580000,580000,0
|
|
20230906,182600,504750563000,580000,580000,580000,580000,0
|
|
20230906,182500,504750563000,580000,580000,580000,580000,0
|
|
20230906,182400,504750563000,580000,580000,580000,580000,0
|
|
20230906,182300,504750563000,580000,580000,580000,580000,0
|
|
20230906,182200,504750563000,580000,580000,580000,580000,0
|
|
20230906,182100,504750563000,580000,580000,580000,580000,0
|
|
20230906,182000,504750563000,580000,580000,580000,580000,0
|
|
20230906,181900,504750563000,580000,580000,580000,580000,0
|
|
20230906,181800,504750563000,580000,580000,580000,580000,0
|
|
20230906,181700,504750563000,580000,580000,580000,580000,0
|
|
20230906,181600,504750563000,580000,580000,580000,580000,0
|
|
20230906,181500,504750563000,580000,580000,580000,580000,0
|
|
20230906,181400,504750563000,580000,580000,580000,580000,0
|
|
20230906,181300,504750563000,580000,580000,580000,580000,0
|
|
20230906,181200,504750563000,580000,580000,580000,580000,30295
|
|
20230906,181100,504750563000,580000,580000,580000,580000,0
|
|
20230906,181000,504750563000,580000,580000,580000,580000,0
|
|
20230906,180900,504750563000,580000,580000,580000,580000,0
|
|
20230906,180800,504750563000,580000,580000,580000,580000,0
|
|
20230906,180700,504750563000,580000,580000,580000,580000,0
|
|
20230906,180600,504750563000,580000,580000,580000,580000,0
|
|
20230906,180500,504750563000,580000,580000,580000,580000,0
|
|
20230906,180400,504750563000,580000,580000,580000,580000,0
|
|
20230906,180300,504750563000,580000,580000,580000,580000,0
|
|
20230906,180200,504750563000,580000,580000,580000,580000,0
|
|
20230906,180100,504750563000,580000,580000,580000,580000,0
|
|
20230906,180000,504750563000,580000,580000,580000,580000,0
|
|
20230906,175900,504750563000,580000,580000,580000,580000,0
|
|
20230906,175800,504750563000,580000,580000,580000,580000,0
|
|
20230906,175700,504750563000,580000,580000,580000,580000,0
|
|
20230906,175600,504750563000,580000,580000,580000,580000,0
|
|
20230906,175500,504750563000,580000,580000,580000,580000,0
|
|
20230906,175400,504750563000,580000,580000,580000,580000,0
|
|
20230906,175300,504750563000,580000,580000,580000,580000,0
|
|
20230906,175200,504750563000,580000,580000,580000,580000,0
|
|
20230906,175100,504750563000,580000,580000,580000,580000,0
|
|
20230906,175000,504750563000,580000,580000,580000,580000,0
|
|
20230906,174900,504750563000,580000,580000,580000,580000,0
|
|
20230906,174800,504750563000,580000,580000,580000,580000,0
|
|
20230906,174700,504750563000,580000,580000,580000,580000,0
|
|
20230906,174600,504750563000,580000,580000,580000,580000,0
|
|
20230906,174500,504750563000,580000,580000,580000,580000,0
|
|
20230906,174400,504750563000,580000,580000,580000,580000,0
|
|
20230906,174300,504750563000,580000,580000,580000,580000,0
|
|
20230906,174200,504750563000,580000,580000,580000,580000,30295
|
|
20230906,174100,504750563000,580000,580000,580000,580000,0
|
|
20230906,174000,504750563000,580000,580000,580000,580000,0
|
|
20230906,173900,504750563000,580000,580000,580000,580000,0
|
|
20230906,173800,504750563000,580000,580000,580000,580000,0
|
|
20230906,173700,504750563000,580000,580000,580000,580000,0
|
|
20230906,173600,504750563000,580000,580000,580000,580000,0
|
|
20230906,173500,504750563000,580000,580000,580000,580000,0
|
|
20230906,173400,504750563000,580000,580000,580000,580000,0
|
|
20230906,173300,504750563000,580000,580000,580000,580000,0
|
|
20230906,173200,504750563000,580000,580000,580000,580000,0
|
|
20230906,173100,504750563000,580000,580000,580000,580000,0
|
|
20230906,173000,504750563000,580000,580000,580000,580000,0
|
|
20230906,172900,504750563000,580000,580000,580000,580000,0
|
|
20230906,172800,504750563000,580000,580000,580000,580000,0
|
|
20230906,172700,504750563000,580000,580000,580000,580000,0
|
|
20230906,172600,504750563000,580000,580000,580000,580000,0
|
|
20230906,172500,504750563000,580000,580000,580000,580000,0
|
|
20230906,172400,504750563000,580000,580000,580000,580000,0
|
|
20230906,172300,504750563000,580000,580000,580000,580000,0
|
|
20230906,172200,504750563000,580000,580000,580000,580000,0
|
|
20230906,172100,504750563000,580000,580000,580000,580000,0
|
|
20230906,172000,504750563000,580000,580000,580000,580000,0
|
|
20230906,171900,504750563000,580000,580000,580000,580000,0
|
|
20230906,171800,504750563000,580000,580000,580000,580000,0
|
|
20230906,171700,504750563000,580000,580000,580000,580000,0
|
|
20230906,171600,504750563000,580000,580000,580000,580000,0
|
|
20230906,171500,504750563000,580000,580000,580000,580000,0
|
|
20230906,171400,504750563000,580000,580000,580000,580000,0
|
|
20230906,171300,504750563000,580000,580000,580000,580000,0
|
|
20230906,171200,504750563000,580000,580000,580000,580000,30295
|
|
20230906,171100,504750563000,580000,580000,580000,580000,0
|
|
20230906,171000,504750563000,580000,580000,580000,580000,0
|
|
20230906,170900,504750563000,580000,580000,580000,580000,0
|
|
20230906,170800,504750563000,580000,580000,580000,580000,0
|
|
20230906,170700,504750563000,580000,580000,580000,580000,0
|
|
20230906,170600,504750563000,580000,580000,580000,580000,0
|
|
20230906,170500,504750563000,580000,580000,580000,580000,0
|
|
20230906,170400,504750563000,580000,580000,580000,580000,0
|
|
20230906,170300,504750563000,580000,580000,580000,580000,0
|
|
20230906,170200,504750563000,580000,580000,580000,580000,0
|
|
20230906,170100,504750563000,580000,580000,580000,580000,0
|
|
20230906,170000,504750563000,580000,580000,580000,580000,0
|
|
20230906,165900,504750563000,580000,580000,580000,580000,0
|
|
20230906,165800,504750563000,580000,580000,580000,580000,0
|
|
20230906,165700,504750563000,580000,580000,580000,580000,0
|
|
20230906,165600,504750563000,580000,580000,580000,580000,0
|
|
20230906,165500,504750563000,580000,580000,580000,580000,0
|
|
20230906,165400,504750563000,580000,580000,580000,580000,0
|
|
20230906,165300,504750563000,580000,580000,580000,580000,0
|
|
20230906,165200,504750563000,580000,580000,580000,580000,0
|
|
20230906,165100,504750563000,580000,580000,580000,580000,0
|
|
20230906,165000,504750563000,580000,580000,580000,580000,0
|
|
20230906,164900,504750563000,580000,580000,580000,580000,0
|
|
20230906,164800,504750563000,580000,580000,580000,580000,0
|
|
20230906,164700,504750563000,580000,580000,580000,580000,0
|
|
20230906,164600,504750563000,580000,580000,580000,580000,0
|
|
20230906,164500,504750563000,580000,580000,580000,580000,0
|
|
20230906,164400,504750563000,580000,580000,580000,580000,0
|
|
20230906,164300,504750563000,580000,580000,580000,580000,0
|
|
20230906,164200,504750563000,580000,580000,580000,580000,30295
|
|
20230906,164100,504750563000,580000,580000,580000,580000,0
|
|
20230906,164000,504750563000,580000,580000,580000,580000,0
|
|
20230906,163900,504750563000,580000,580000,580000,580000,0
|
|
20230906,163800,504750563000,580000,580000,580000,580000,0
|
|
20230906,163700,504750563000,580000,580000,580000,580000,0
|
|
20230906,163600,504750563000,580000,580000,580000,580000,0
|
|
20230906,163500,504750563000,580000,580000,580000,580000,0
|
|
20230906,163400,504750563000,580000,580000,580000,580000,0
|
|
20230906,163300,504750563000,580000,580000,580000,580000,0
|
|
20230906,163200,504750563000,580000,580000,580000,580000,0
|
|
20230906,163100,504750563000,580000,580000,580000,580000,0
|
|
20230906,163000,504750563000,580000,580000,580000,580000,0
|
|
20230906,162900,504750563000,580000,580000,580000,580000,0
|
|
20230906,162800,504750563000,580000,580000,580000,580000,0
|
|
20230906,162700,504750563000,580000,580000,580000,580000,0
|
|
20230906,162600,504750563000,580000,580000,580000,580000,0
|
|
20230906,162500,504750563000,580000,580000,580000,580000,0
|
|
20230906,162400,504750563000,580000,580000,580000,580000,0
|
|
20230906,162300,504750563000,580000,580000,580000,580000,0
|
|
20230906,162200,504750563000,580000,580000,580000,580000,0
|
|
20230906,162100,504750563000,580000,580000,580000,580000,0
|
|
20230906,162000,504750563000,580000,580000,580000,580000,0
|
|
20230906,161900,504750563000,580000,580000,580000,580000,0
|
|
20230906,161800,504750563000,580000,580000,580000,580000,0
|
|
20230906,161700,504750563000,580000,580000,580000,580000,0
|
|
20230906,161600,504750563000,580000,580000,580000,580000,0
|
|
20230906,161500,504750563000,580000,580000,580000,580000,0
|
|
20230906,161400,504750563000,580000,580000,580000,580000,0
|
|
20230906,161300,504750563000,580000,580000,580000,580000,0
|
|
20230906,161200,504750563000,580000,580000,580000,580000,30295
|
|
20230906,161100,504750563000,580000,580000,580000,580000,0
|
|
20230906,161000,504750563000,580000,580000,580000,580000,0
|
|
20230906,160900,504750563000,580000,580000,580000,580000,0
|
|
20230906,160800,504750563000,580000,580000,580000,580000,0
|
|
20230906,160700,504750563000,580000,580000,580000,580000,0
|
|
20230906,160600,504750563000,580000,580000,580000,580000,0
|
|
20230906,160500,504750563000,580000,580000,580000,580000,0
|
|
20230906,160400,504750563000,580000,580000,580000,580000,0
|
|
20230906,160300,504750563000,580000,580000,580000,580000,0
|
|
20230906,160200,504750563000,580000,580000,580000,580000,0
|
|
20230906,160100,504750563000,580000,580000,580000,580000,0
|
|
20230906,160000,504750563000,580000,580000,580000,580000,0
|
|
20230906,155900,504750563000,580000,580000,580000,580000,0
|
|
20230906,155800,504750563000,580000,580000,580000,580000,0
|
|
20230906,155700,504750563000,580000,580000,580000,580000,0
|
|
20230906,155600,504750563000,580000,580000,580000,580000,0
|
|
20230906,155500,504750563000,580000,580000,580000,580000,0
|
|
20230906,155400,504750563000,580000,580000,580000,580000,0
|
|
20230906,155300,504750563000,580000,580000,580000,580000,0
|
|
20230906,155200,504750563000,580000,580000,580000,580000,0
|
|
20230906,155100,504750563000,580000,580000,580000,580000,0
|
|
20230906,155000,504750563000,580000,580000,580000,580000,0
|
|
20230906,154900,504750563000,580000,580000,580000,580000,0
|
|
20230906,154800,504750563000,580000,580000,580000,580000,0
|
|
20230906,154700,504750563000,580000,580000,580000,580000,0
|
|
20230906,154600,504750563000,580000,580000,580000,580000,0
|
|
20230906,154500,504750563000,580000,580000,580000,580000,0
|
|
20230906,154400,504750563000,580000,580000,580000,580000,0
|
|
20230906,154300,504750563000,580000,580000,580000,580000,0
|
|
20230906,154200,504750563000,580000,580000,580000,580000,30295
|
|
20230906,154100,504750563000,580000,580000,580000,580000,0
|
|
20230906,154000,504750563000,580000,580000,580000,580000,0
|
|
20230906,153900,504750563000,580000,580000,580000,580000,0
|
|
20230906,153800,504750563000,580000,580000,580000,580000,0
|
|
20230906,153700,504750563000,580000,580000,580000,580000,0
|
|
20230906,153600,504750563000,580000,580000,580000,580000,0
|
|
20230906,153500,504750563000,580000,580000,580000,580000,0
|
|
20230906,153400,504750563000,580000,580000,580000,580000,0
|
|
20230906,153300,504750563000,580000,580000,580000,580000,0
|
|
20230906,153200,504750563000,580000,580000,580000,580000,0
|
|
20230906,153100,504750563000,580000,580000,580000,580000,0
|
|
20230906,153000,504750563000,580000,580000,580000,580000,30295
|
|
20230906,152900,487179463000,580000,580000,580000,580000,0
|
|
20230906,152800,487179463000,580000,580000,580000,580000,0
|
|
20230906,152700,487179463000,580000,580000,580000,580000,0
|
|
20230906,152600,487179463000,580000,580000,580000,580000,0
|
|
20230906,152500,487179463000,580000,580000,580000,580000,0
|
|
20230906,152400,487179463000,580000,580000,580000,580000,0
|
|
20230906,152300,487179463000,580000,580000,580000,580000,0
|
|
20230906,152200,487179463000,580000,580000,580000,580000,0
|
|
20230906,152100,487179463000,580000,580000,580000,580000,0
|
|
20230906,152000,487179463000,580000,580000,580000,580000,0
|
|
20230906,151900,487179463000,580000,579000,580000,579000,4639
|
|
20230906,151800,484491165000,580000,580000,580000,579000,1991
|
|
20230906,151700,483336907000,580000,579000,580000,579000,2729
|
|
20230906,151600,481755023000,579000,579000,580000,579000,2401
|
|
20230906,151500,480364025000,580000,578000,580000,578000,8102
|
|
20230906,151400,475673510000,578000,579000,580000,578000,4075
|
|
20230906,151300,473314244000,579000,579000,580000,579000,4657
|
|
20230906,151200,470617458000,579000,580000,580000,579000,1903
|
|
20230906,151100,469515012000,579000,579000,580000,579000,1766
|
|
20230906,151000,468492193000,579000,579000,580000,578000,6737
|
|
20230906,150900,464591008000,579000,578000,580000,578000,5426
|
|
20230906,150800,461448958000,578000,581000,581000,578000,6829
|
|
20230906,150700,457492011000,581000,580000,581000,580000,2139
|
|
20230906,150600,456251134000,580000,581000,581000,580000,870
|
|
20230906,150500,455746189000,580000,581000,581000,580000,4759
|
|
20230906,150400,452984077000,581000,580000,581000,579000,4556
|
|
20230906,150300,450341004000,579000,581000,581000,579000,3553
|
|
20230906,150200,448281168000,580000,583000,583000,580000,4464
|
|
20230906,150100,445685738000,583000,582000,583000,582000,719
|
|
20230906,150000,445267077000,583000,582000,583000,582000,1450
|
|
20230906,145900,444422738000,583000,582000,584000,582000,7604
|
|
20230906,145800,439987496000,583000,581000,583000,581000,2708
|
|
20230906,145700,438410729000,582000,579000,582000,579000,6695
|
|
20230906,145600,434524521000,579000,578000,579000,577000,6366
|
|
20230906,145500,430841637000,579000,579000,580000,578000,7983
|
|
20230906,145400,426223407000,579000,579000,580000,578000,6569
|
|
20230906,145300,422419756000,580000,580000,581000,579000,10065
|
|
20230906,145200,416586655000,580000,581000,582000,580000,9152
|
|
20230906,145100,411276247000,581000,581000,582000,580000,8202
|
|
20230906,145000,406513932000,581000,581000,582000,581000,4009
|
|
20230906,144900,404184510000,581000,581000,582000,580000,6799
|
|
20230906,144800,400234021000,581000,582000,583000,581000,6896
|
|
20230906,144700,396224102000,582000,583000,583000,582000,3908
|
|
20230906,144600,393949452000,583000,583000,584000,582000,3522
|
|
20230906,144500,391896029000,583000,583000,584000,582000,2845
|
|
20230906,144400,390237376000,583000,583000,584000,582000,6465
|
|
20230906,144300,386468197000,584000,584000,585000,583000,2711
|
|
20230906,144200,384884922000,584000,584000,585000,584000,2881
|
|
20230906,144100,383202338000,584000,584000,585000,584000,3930
|
|
20230906,144000,380906497000,585000,585000,586000,584000,7830
|
|
20230906,143900,376327936000,585000,585000,586000,585000,6259
|
|
20230906,143800,372665747000,585000,587000,588000,585000,12351
|
|
20230906,143700,365425003000,587000,587000,588000,587000,3467
|
|
20230906,143600,363389831000,588000,587000,588000,587000,3623
|
|
20230906,143500,361262709000,588000,587000,588000,587000,872
|
|
20230906,143400,360750246000,587000,587000,588000,587000,745
|
|
20230906,143300,360312826000,587000,588000,588000,587000,904
|
|
20230906,143200,359781950000,588000,589000,589000,587000,3315
|
|
20230906,143100,357832762000,588000,588000,589000,588000,1091
|
|
20230906,143000,357191211000,589000,589000,589000,588000,3914
|
|
20230906,142900,354889725000,588000,589000,590000,588000,1648
|
|
20230906,142800,353919037000,589000,589000,590000,589000,2220
|
|
20230906,142700,352611442000,590000,589000,590000,589000,2177
|
|
20230906,142600,351329136000,589000,589000,590000,588000,1886
|
|
20230906,142500,350218306000,589000,589000,590000,588000,1677
|
|
20230906,142400,349230546000,589000,589000,590000,589000,2263
|
|
20230906,142300,347897586000,589000,590000,590000,589000,500
|
|
20230906,142200,347603048000,589000,589000,590000,589000,169
|
|
20230906,142100,347503504000,589000,589000,590000,589000,517
|
|
20230906,142000,347198946000,589000,589000,590000,589000,398
|
|
20230906,141900,346964513000,589000,590000,590000,589000,1572
|
|
20230906,141800,346038562000,589000,589000,590000,589000,457
|
|
20230906,141700,345769371000,590000,589000,590000,589000,190
|
|
20230906,141600,345657427000,589000,590000,590000,589000,196
|
|
20230906,141500,345541904000,590000,589000,590000,589000,276
|
|
20230906,141400,345379288000,589000,590000,590000,589000,461
|
|
20230906,141300,345107473000,590000,589000,591000,589000,2335
|
|
20230906,141200,343729824000,589000,589000,590000,589000,202
|
|
20230906,141100,343610721000,589000,589000,591000,588000,6772
|
|
20230906,141000,339618280000,589000,590000,590000,588000,3247
|
|
20230906,140900,337705812000,590000,590000,590000,589000,835
|
|
20230906,140800,337213785000,590000,589000,590000,589000,145
|
|
20230906,140700,337128354000,590000,590000,591000,589000,3684
|
|
20230906,140600,334954783000,590000,590000,591000,590000,243
|
|
20230906,140500,334811373000,590000,590000,591000,590000,306
|
|
20230906,140400,334630813000,590000,590000,591000,590000,340
|
|
20230906,140300,334430182000,590000,591000,591000,590000,128
|
|
20230906,140200,334354632000,590000,590000,591000,590000,1632
|
|
20230906,140100,333390327000,590000,590000,591000,590000,288
|
|
20230906,140000,333220365000,591000,591000,591000,590000,315
|
|
20230906,135900,333034338000,591000,590000,591000,590000,387
|
|
20230906,135800,332805861000,591000,590000,591000,590000,209
|
|
20230906,135700,332682505000,590000,590000,591000,590000,729
|
|
20230906,135600,332252308000,590000,590000,591000,590000,396
|
|
20230906,135500,332018656000,590000,591000,591000,590000,156
|
|
20230906,135400,331926576000,591000,590000,591000,590000,442
|
|
20230906,135300,331665770000,590000,591000,591000,590000,557
|
|
20230906,135200,331336997000,591000,591000,591000,590000,349
|
|
20230906,135100,331130921000,590000,591000,591000,590000,370
|
|
20230906,135000,330912593000,590000,590000,591000,590000,182
|
|
20230906,134900,330805187000,591000,590000,591000,590000,774
|
|
20230906,134800,330348325000,590000,591000,592000,590000,3259
|
|
20230906,134700,328422527000,592000,592000,592000,591000,337
|
|
20230906,134600,328223298000,591000,591000,592000,591000,356
|
|
20230906,134500,328012854000,591000,591000,592000,591000,646
|
|
20230906,134400,327631060000,591000,591000,592000,591000,911
|
|
20230906,134300,327092248000,591000,591000,592000,591000,384
|
|
20230906,134200,326865262000,591000,592000,592000,591000,552
|
|
20230906,134100,326538980000,591000,592000,592000,591000,372
|
|
20230906,134000,326318864000,591000,592000,592000,591000,312
|
|
20230906,133900,326134338000,592000,591000,592000,591000,651
|
|
20230906,133800,325749017000,592000,591000,592000,591000,361
|
|
20230906,133700,325535410000,592000,593000,593000,591000,1403
|
|
20230906,133600,324704878000,593000,593000,593000,592000,431
|
|
20230906,133500,324449580000,592000,592000,593000,592000,214
|
|
20230906,133400,324322777000,593000,591000,593000,591000,1351
|
|
20230906,133300,323522928000,592000,591000,592000,590000,1078
|
|
20230906,133200,322885826000,591000,591000,591000,590000,860
|
|
20230906,133100,322377664000,591000,590000,591000,590000,314
|
|
20230906,133000,322192213000,590000,590000,591000,590000,633
|
|
20230906,132900,321818215000,590000,591000,591000,590000,221
|
|
20230906,132800,321687690000,591000,590000,591000,590000,1662
|
|
20230906,132700,320705912000,591000,590000,591000,590000,295
|
|
20230906,132600,320531774000,590000,591000,591000,590000,195
|
|
20230906,132500,320416658000,590000,591000,591000,590000,1334
|
|
20230906,132400,319629458000,590000,593000,593000,590000,3124
|
|
20230906,132300,317782323000,593000,591000,593000,591000,4954
|
|
20230906,132200,314852934000,590000,591000,591000,590000,212
|
|
20230906,132100,314727759000,590000,590000,591000,590000,365
|
|
20230906,132000,314512127000,590000,590000,591000,589000,1710
|
|
20230906,131900,313503274000,590000,590000,590000,589000,531
|
|
20230906,131800,313190168000,589000,589000,590000,589000,278
|
|
20230906,131700,313026381000,589000,589000,590000,589000,386
|
|
20230906,131600,312798960000,589000,590000,590000,589000,399
|
|
20230906,131500,312563881000,590000,590000,590000,589000,504
|
|
20230906,131400,312266649000,589000,590000,590000,589000,2419
|
|
20230906,131300,310840836000,590000,589000,590000,589000,766
|
|
20230906,131200,310389149000,589000,590000,590000,589000,233
|
|
20230906,131100,310251766000,589000,589000,590000,589000,142
|
|
20230906,131000,310168016000,590000,588000,590000,588000,937
|
|
20230906,130900,309616325000,588000,590000,590000,588000,374
|
|
20230906,130800,309396080000,589000,589000,590000,589000,3124
|
|
20230906,130700,307555967000,589000,589000,590000,589000,700
|
|
20230906,130600,307143584000,590000,589000,590000,589000,405
|
|
20230906,130500,306904901000,589000,589000,590000,589000,375
|
|
20230906,130400,306683771000,589000,589000,590000,589000,612
|
|
20230906,130300,306323024000,589000,589000,590000,589000,903
|
|
20230906,130200,305790509000,590000,590000,590000,589000,430
|
|
20230906,130100,305536903000,590000,589000,590000,589000,349
|
|
20230906,130000,305331236000,590000,589000,590000,588000,407
|
|
20230906,125900,305091362000,588000,589000,589000,588000,1889
|
|
20230906,125800,303978924000,589000,588000,589000,588000,1659
|
|
20230906,125700,303002091000,588000,588000,589000,588000,428
|
|
20230906,125600,302750348000,589000,588000,589000,588000,146
|
|
20230906,125500,302664473000,588000,589000,589000,588000,597
|
|
20230906,125400,302313257000,588000,589000,589000,588000,768
|
|
20230906,125300,301861556000,588000,589000,589000,588000,497
|
|
20230906,125200,301569253000,588000,589000,589000,588000,4349
|
|
20230906,125100,299011986000,589000,588000,589000,588000,894
|
|
20230906,125000,298485974000,588000,588000,589000,588000,432
|
|
20230906,124900,298231818000,588000,588000,589000,588000,288
|
|
20230906,124800,298062365000,588000,589000,589000,588000,639
|
|
20230906,124700,297686475000,589000,588000,589000,588000,1174
|
|
20230906,124600,296995892000,588000,589000,589000,588000,360
|
|
20230906,124500,296784166000,589000,589000,589000,588000,807
|
|
20230906,124400,296309622000,588000,588000,589000,588000,558
|
|
20230906,124300,295981364000,588000,588000,589000,588000,183
|
|
20230906,124200,295873724000,588000,588000,589000,588000,175
|
|
20230906,124100,295770785000,588000,588000,589000,588000,484
|
|
20230906,124000,295486117000,589000,588000,589000,588000,665
|
|
20230906,123900,295095067000,589000,588000,589000,588000,154
|
|
20230906,123800,295004411000,589000,588000,589000,588000,301
|
|
20230906,123700,294827365000,589000,588000,589000,587000,3126
|
|
20230906,123600,292989271000,587000,587000,588000,587000,599
|
|
20230906,123500,292637503000,588000,587000,588000,587000,610
|
|
20230906,123400,292279206000,588000,588000,589000,587000,2131
|
|
20230906,123300,291026257000,588000,588000,589000,588000,598
|
|
20230906,123200,290674549000,588000,588000,589000,588000,1184
|
|
20230906,123100,289977403000,588000,589000,589000,588000,365
|
|
20230906,123000,289762700000,589000,589000,589000,588000,526
|
|
20230906,122900,289453366000,588000,589000,589000,588000,1137
|
|
20230906,122800,288784196000,588000,589000,589000,588000,356
|
|
20230906,122700,288574756000,589000,588000,589000,588000,360
|
|
20230906,122600,288363009000,588000,588000,589000,588000,201
|
|
20230906,122500,288244763000,588000,589000,589000,588000,244
|
|
20230906,122400,288101226000,589000,589000,590000,588000,279
|
|
20230906,122300,287936922000,589000,589000,590000,589000,1533
|
|
20230906,122200,287033984000,589000,589000,590000,589000,257
|
|
20230906,122100,286882590000,589000,589000,590000,589000,434
|
|
20230906,122000,286626838000,590000,589000,590000,589000,384
|
|
20230906,121900,286400556000,589000,588000,590000,588000,2978
|
|
20230906,121800,284646508000,588000,588000,589000,588000,415
|
|
20230906,121700,284402454000,588000,588000,589000,588000,784
|
|
20230906,121600,283941444000,588000,588000,589000,588000,1680
|
|
20230906,121500,282953573000,588000,588000,589000,588000,306
|
|
20230906,121400,282773596000,588000,589000,589000,588000,543
|
|
20230906,121300,282454242000,589000,588000,589000,588000,854
|
|
20230906,121200,281952041000,588000,588000,589000,588000,748
|
|
20230906,121100,281512162000,588000,588000,589000,588000,377
|
|
20230906,121000,281290306000,588000,588000,589000,587000,1708
|
|
20230906,120900,280286014000,588000,588000,589000,587000,3401
|
|
20230906,120800,278286050000,588000,588000,589000,587000,9463
|
|
20230906,120700,272721792000,588000,588000,589000,588000,730
|
|
20230906,120600,272292460000,589000,588000,589000,588000,775
|
|
20230906,120500,271836678000,589000,590000,591000,588000,15506
|
|
20230906,120400,262693013000,590000,591000,591000,590000,430
|
|
20230906,120300,262439228000,591000,590000,591000,590000,302
|
|
20230906,120200,262260793000,591000,591000,591000,590000,251
|
|
20230906,120100,262112526000,591000,590000,591000,590000,187
|
|
20230906,120000,262002163000,591000,591000,592000,590000,677
|
|
20230906,115900,261602116000,592000,591000,592000,591000,319
|
|
20230906,115800,261413563000,591000,591000,592000,590000,930
|
|
20230906,115700,260863962000,591000,591000,591000,590000,2361
|
|
20230906,115600,259468793000,590000,591000,591000,590000,624
|
|
20230906,115500,259100145000,591000,590000,591000,590000,1083
|
|
20230906,115400,258460324000,590000,591000,591000,590000,384
|
|
20230906,115300,258233720000,591000,590000,591000,590000,265
|
|
20230906,115200,258077262000,590000,591000,591000,590000,440
|
|
20230906,115100,257817434000,590000,591000,591000,590000,794
|
|
20230906,115000,257348470000,590000,590000,591000,590000,245
|
|
20230906,114900,257203873000,591000,591000,591000,590000,295
|
|
20230906,114800,257029632000,590000,591000,591000,590000,501
|
|
20230906,114700,256733710000,591000,591000,591000,590000,254
|
|
20230906,114600,256583668000,591000,590000,591000,590000,444
|
|
20230906,114500,256321661000,591000,591000,591000,590000,434
|
|
20230906,114400,256065337000,590000,590000,591000,590000,395
|
|
20230906,114300,255832234000,590000,591000,591000,590000,925
|
|
20230906,114200,255286124000,590000,590000,591000,590000,580
|
|
20230906,114100,254943889000,590000,591000,591000,590000,431
|
|
20230906,114000,254689502000,590000,590000,591000,590000,225
|
|
20230906,113900,254556599000,591000,591000,591000,590000,398
|
|
20230906,113800,254321690000,590000,591000,591000,590000,418
|
|
20230906,113700,254074853000,591000,590000,591000,590000,279
|
|
20230906,113600,253910175000,591000,591000,591000,590000,186
|
|
20230906,113500,253800360000,590000,591000,591000,590000,555
|
|
20230906,113400,253472735000,591000,590000,591000,590000,347
|
|
20230906,113300,253267928000,591000,591000,591000,590000,149
|
|
20230906,113200,253179977000,591000,591000,591000,590000,283
|
|
20230906,113100,253012815000,591000,590000,591000,590000,287
|
|
20230906,113000,252843288000,590000,591000,591000,590000,591
|
|
20230906,112900,252494123000,591000,591000,591000,590000,657
|
|
20230906,112800,252106319000,591000,591000,591000,590000,403
|
|
20230906,112700,251868320000,590000,590000,591000,590000,624
|
|
20230906,112600,251500039000,590000,589000,590000,589000,2134
|
|
20230906,112500,250241157000,589000,590000,590000,589000,1143
|
|
20230906,112400,249567906000,589000,590000,590000,589000,739
|
|
20230906,112300,249132408000,589000,590000,590000,589000,643
|
|
20230906,112200,248753376000,590000,590000,590000,589000,774
|
|
20230906,112100,248297312000,589000,590000,591000,589000,2602
|
|
20230906,112000,246762873000,591000,591000,591000,590000,1392
|
|
20230906,111900,245941239000,591000,590000,591000,590000,819
|
|
20230906,111800,245457736000,590000,591000,591000,590000,354
|
|
20230906,111700,245248836000,590000,591000,591000,590000,992
|
|
20230906,111600,244663239000,590000,590000,591000,589000,4150
|
|
20230906,111500,242215805000,589000,589000,590000,589000,2473
|
|
20230906,111400,240759138000,590000,590000,590000,589000,2295
|
|
20230906,111300,239406592000,590000,590000,591000,590000,2807
|
|
20230906,111200,237750237000,590000,590000,591000,590000,1480
|
|
20230906,111100,236877002000,590000,590000,591000,590000,6063
|
|
20230906,111000,233299774000,590000,590000,591000,590000,15856
|
|
20230906,110900,223944533000,590000,591000,592000,590000,8647
|
|
20230906,110800,218835957000,592000,592000,593000,591000,11385
|
|
20230906,110700,212098075000,592000,593000,593000,592000,987
|
|
20230906,110600,211513713000,593000,592000,593000,592000,1181
|
|
20230906,110500,210814378000,592000,592000,593000,592000,622
|
|
20230906,110400,210446038000,593000,593000,594000,592000,1346
|
|
20230906,110300,209647922000,593000,594000,594000,593000,730
|
|
20230906,110200,209214965000,593000,593000,594000,593000,553
|
|
20230906,110100,208887022000,593000,593000,594000,593000,440
|
|
20230906,110000,208626058000,593000,593000,594000,593000,375
|
|
20230906,105900,208403654000,593000,593000,594000,593000,1098
|
|
20230906,105800,207752494000,593000,593000,594000,593000,835
|
|
20230906,105700,207257299000,593000,593000,594000,593000,430
|
|
20230906,105600,207002289000,594000,593000,594000,592000,1428
|
|
20230906,105500,206155483000,593000,594000,594000,592000,3542
|
|
20230906,105400,204055039000,593000,593000,594000,593000,1226
|
|
20230906,105300,203327751000,594000,593000,594000,593000,1176
|
|
20230906,105200,202630327000,593000,594000,594000,593000,740
|
|
20230906,105100,202191382000,593000,594000,595000,593000,2190
|
|
20230906,105000,200890500000,594000,595000,595000,594000,391
|
|
20230906,104900,200658148000,594000,594000,595000,594000,307
|
|
20230906,104800,200475684000,595000,595000,595000,594000,327
|
|
20230906,104700,200281403000,594000,593000,595000,592000,5959
|
|
20230906,104600,196742160000,593000,593000,593000,592000,1420
|
|
20230906,104500,195900985000,592000,594000,594000,592000,4759
|
|
20230906,104400,193078882000,593000,593000,594000,593000,1292
|
|
20230906,104300,192312394000,593000,593000,594000,593000,656
|
|
20230906,104200,191923236000,593000,594000,594000,593000,344
|
|
20230906,104100,191719067000,594000,594000,594000,593000,1035
|
|
20230906,104000,191105144000,593000,593000,594000,593000,799
|
|
20230906,103900,190631223000,593000,593000,594000,593000,1245
|
|
20230906,103800,189892563000,593000,594000,595000,593000,1442
|
|
20230906,103700,189036448000,594000,594000,595000,594000,2620
|
|
20230906,103600,187480119000,594000,594000,595000,594000,781
|
|
20230906,103500,187016070000,594000,594000,595000,594000,1099
|
|
20230906,103400,186362983000,595000,595000,595000,594000,1639
|
|
20230906,103300,185388656000,595000,595000,596000,594000,4138
|
|
20230906,103200,182926174000,595000,595000,596000,595000,1077
|
|
20230906,103100,182285251000,595000,595000,596000,595000,946
|
|
20230906,103000,181722349000,595000,596000,596000,595000,306
|
|
20230906,102900,181540182000,595000,596000,596000,595000,538
|
|
20230906,102800,181219727000,595000,596000,597000,595000,2205
|
|
20230906,102700,179905369000,596000,596000,597000,596000,2462
|
|
20230906,102600,178436172000,597000,596000,597000,596000,569
|
|
20230906,102500,178096864000,596000,596000,597000,596000,515
|
|
20230906,102400,177789859000,596000,596000,597000,596000,1047
|
|
20230906,102300,177165380000,596000,597000,597000,596000,745
|
|
20230906,102200,176721101000,596000,596000,597000,596000,537
|
|
20230906,102100,176401025000,596000,596000,597000,596000,362
|
|
20230906,102000,176185098000,596000,596000,597000,596000,759
|
|
20230906,101900,175732638000,597000,596000,597000,596000,622
|
|
20230906,101800,175361830000,597000,597000,597000,595000,3056
|
|
20230906,101700,173540106000,596000,597000,597000,596000,815
|
|
20230906,101600,173054228000,597000,598000,598000,596000,3559
|
|
20230906,101500,170929740000,597000,598000,598000,597000,1500
|
|
20230906,101400,170033651000,597000,597000,598000,597000,445
|
|
20230906,101300,169767875000,597000,598000,598000,597000,789
|
|
20230906,101200,169296594000,598000,598000,598000,597000,532
|
|
20230906,101100,168978805000,597000,598000,598000,597000,1892
|
|
20230906,101000,167848677000,598000,598000,598000,597000,998
|
|
20230906,100900,167252778000,598000,598000,598000,597000,389
|
|
20230906,100800,167020393000,597000,597000,598000,597000,1223
|
|
20230906,100700,166289103000,598000,599000,599000,597000,2273
|
|
20230906,100600,164929777000,598000,598000,599000,598000,313
|
|
20230906,100500,164742486000,598000,599000,599000,598000,1274
|
|
20230906,100400,163979950000,598000,598000,599000,597000,1912
|
|
20230906,100300,162836504000,598000,598000,599000,598000,2112
|
|
20230906,100200,161573340000,599000,598000,599000,597000,2962
|
|
20230906,100100,159801943000,598000,598000,598000,597000,1013
|
|
20230906,100000,159196373000,598000,598000,598000,597000,1139
|
|
20230906,095900,158515417000,597000,596000,597000,596000,5951
|
|
20230906,095800,154962982000,597000,596000,597000,596000,652
|
|
20230906,095700,154574155000,596000,596000,597000,596000,982
|
|
20230906,095600,153988618000,596000,597000,597000,596000,1109
|
|
20230906,095500,153326835000,596000,596000,597000,596000,1842
|
|
20230906,095400,152228840000,595000,596000,596000,595000,514
|
|
20230906,095300,151922747000,596000,594000,596000,594000,8167
|
|
20230906,095200,147068495000,594000,595000,595000,594000,944
|
|
20230906,095100,146507507000,594000,595000,596000,594000,3492
|
|
20230906,095000,144429946000,596000,595000,596000,595000,1358
|
|
20230906,094900,143621867000,596000,596000,596000,595000,436
|
|
20230906,094800,143362351000,596000,595000,596000,595000,2386
|
|
20230906,094700,141940753000,595000,595000,596000,595000,1436
|
|
20230906,094600,141085937000,595000,595000,596000,595000,935
|
|
20230906,094500,140529590000,595000,596000,596000,595000,912
|
|
20230906,094400,139986691000,596000,594000,596000,594000,3551
|
|
20230906,094300,137873852000,595000,595000,595000,594000,3321
|
|
20230906,094200,135900129000,595000,596000,596000,595000,5874
|
|
20230906,094100,132404736000,595000,595000,596000,595000,963
|
|
20230906,094000,131831568000,596000,595000,596000,595000,1126
|
|
20230906,093900,131161280000,595000,597000,597000,595000,4808
|
|
20230906,093800,128292747000,596000,597000,598000,596000,6339
|
|
20230906,093700,124511990000,597000,597000,598000,597000,1743
|
|
20230906,093600,123471287000,597000,598000,598000,597000,675
|
|
20230906,093500,123068142000,598000,598000,598000,597000,820
|
|
20230906,093400,122578258000,597000,599000,599000,597000,3175
|
|
20230906,093300,120679977000,599000,599000,599000,598000,1172
|
|
20230906,093200,119978347000,598000,599000,599000,598000,819
|
|
20230906,093100,119488400000,598000,597000,599000,597000,7888
|
|
20230906,093000,114771009000,598000,597000,598000,597000,3563
|
|
20230906,092900,112643782000,598000,597000,598000,597000,1539
|
|
20230906,092800,111724673000,598000,597000,598000,597000,919
|
|
20230906,092700,111175610000,598000,597000,598000,597000,1310
|
|
20230906,092600,110393292000,598000,599000,599000,597000,5399
|
|
20230906,092500,107164739000,599000,599000,600000,598000,5231
|
|
20230906,092400,104031077000,599000,599000,600000,598000,3221
|
|
20230906,092300,102101179000,599000,600000,600000,598000,8292
|
|
20230906,092200,97131160000,599000,600000,600000,599000,1121
|
|
20230906,092100,96458870000,600000,599000,600000,599000,2222
|
|
20230906,092000,95126566000,599000,598000,599000,597000,3740
|
|
20230906,091900,92888459000,598000,598000,599000,597000,3196
|
|
20230906,091800,90977346000,598000,597000,598000,596000,2834
|
|
20230906,091700,89285248000,596000,596000,597000,596000,5927
|
|
20230906,091600,85751139000,595000,597000,598000,595000,7116
|
|
20230906,091500,81505477000,598000,599000,599000,597000,2365
|
|
20230906,091400,80091074000,598000,599000,600000,598000,8851
|
|
20230906,091300,74791374000,600000,600000,600000,599000,2656
|
|
20230906,091200,73198052000,599000,599000,600000,598000,2940
|
|
20230906,091100,71437101000,599000,599000,599000,598000,2785
|
|
20230906,091000,69769133000,599000,600000,600000,598000,7382
|
|
20230906,090900,65346087000,600000,601000,601000,598000,11342
|
|
20230906,090800,58542211000,601000,597000,601000,596000,10775
|
|
20230906,090700,52085182000,597000,595000,597000,594000,4920
|
|
20230906,090600,49154272000,595000,594000,596000,593000,11494
|
|
20230906,090500,42330605000,593000,593000,594000,593000,10286
|
|
20230906,090400,36230135000,594000,594000,595000,593000,4601
|
|
20230906,090300,33497564000,594000,592000,597000,592000,15753
|
|
20230906,090200,24144205000,592000,597000,598000,592000,13094
|
|
20230906,090100,16359608000,597000,596000,598000,595000,12379
|
|
20230906,090000,8970716000,596000,595000,596000,593000,14561
|