586 lines
35 KiB
CSV
586 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184300,538244676000,568000,568000,568000,568000,29455
|
|
20230907,184200,538244676000,568000,568000,568000,568000,0
|
|
20230907,184100,538244676000,568000,568000,568000,568000,0
|
|
20230907,184000,538244676000,568000,568000,568000,568000,0
|
|
20230907,183900,538244676000,568000,568000,568000,568000,0
|
|
20230907,183800,538244676000,568000,568000,568000,568000,0
|
|
20230907,183700,538244676000,568000,568000,568000,568000,0
|
|
20230907,183600,538244676000,568000,568000,568000,568000,0
|
|
20230907,183500,538244676000,568000,568000,568000,568000,0
|
|
20230907,183400,538244676000,568000,568000,568000,568000,0
|
|
20230907,183300,538244676000,568000,568000,568000,568000,0
|
|
20230907,183200,538244676000,568000,568000,568000,568000,0
|
|
20230907,183100,538244676000,568000,568000,568000,568000,0
|
|
20230907,183000,538244676000,568000,568000,568000,568000,0
|
|
20230907,182900,538244676000,568000,568000,568000,568000,0
|
|
20230907,182800,538244676000,568000,568000,568000,568000,0
|
|
20230907,182700,538244676000,568000,568000,568000,568000,0
|
|
20230907,182600,538244676000,568000,568000,568000,568000,0
|
|
20230907,182500,538244676000,568000,568000,568000,568000,0
|
|
20230907,182400,538244676000,568000,568000,568000,568000,0
|
|
20230907,182300,538244676000,568000,568000,568000,568000,0
|
|
20230907,182200,538244676000,568000,568000,568000,568000,0
|
|
20230907,182100,538244676000,568000,568000,568000,568000,0
|
|
20230907,182000,538244676000,568000,568000,568000,568000,0
|
|
20230907,181900,538244676000,568000,568000,568000,568000,0
|
|
20230907,181800,538244676000,568000,568000,568000,568000,0
|
|
20230907,181700,538244676000,568000,568000,568000,568000,0
|
|
20230907,181600,538244676000,568000,568000,568000,568000,0
|
|
20230907,181500,538244676000,568000,568000,568000,568000,0
|
|
20230907,181400,538244676000,568000,568000,568000,568000,0
|
|
20230907,181300,538244676000,568000,568000,568000,568000,29455
|
|
20230907,181200,538244676000,568000,568000,568000,568000,0
|
|
20230907,181100,538244676000,568000,568000,568000,568000,0
|
|
20230907,181000,538244676000,568000,568000,568000,568000,0
|
|
20230907,180900,538244676000,568000,568000,568000,568000,0
|
|
20230907,180800,538244676000,568000,568000,568000,568000,0
|
|
20230907,180700,538244676000,568000,568000,568000,568000,0
|
|
20230907,180600,538244676000,568000,568000,568000,568000,0
|
|
20230907,180500,538244676000,568000,568000,568000,568000,0
|
|
20230907,180400,538244676000,568000,568000,568000,568000,0
|
|
20230907,180300,538244676000,568000,568000,568000,568000,0
|
|
20230907,180200,538244676000,568000,568000,568000,568000,0
|
|
20230907,180100,538244676000,568000,568000,568000,568000,0
|
|
20230907,180000,538244676000,568000,568000,568000,568000,0
|
|
20230907,175900,538244676000,568000,568000,568000,568000,0
|
|
20230907,175800,538244676000,568000,568000,568000,568000,0
|
|
20230907,175700,538244676000,568000,568000,568000,568000,0
|
|
20230907,175600,538244676000,568000,568000,568000,568000,0
|
|
20230907,175500,538244676000,568000,568000,568000,568000,0
|
|
20230907,175400,538244676000,568000,568000,568000,568000,0
|
|
20230907,175300,538244676000,568000,568000,568000,568000,0
|
|
20230907,175200,538244676000,568000,568000,568000,568000,0
|
|
20230907,175100,538244676000,568000,568000,568000,568000,0
|
|
20230907,175000,538244676000,568000,568000,568000,568000,0
|
|
20230907,174900,538244676000,568000,568000,568000,568000,0
|
|
20230907,174800,538244676000,568000,568000,568000,568000,0
|
|
20230907,174700,538244676000,568000,568000,568000,568000,0
|
|
20230907,174600,538244676000,568000,568000,568000,568000,0
|
|
20230907,174500,538244676000,568000,568000,568000,568000,0
|
|
20230907,174400,538244676000,568000,568000,568000,568000,0
|
|
20230907,174300,538244676000,568000,568000,568000,568000,29455
|
|
20230907,174200,538244676000,568000,568000,568000,568000,0
|
|
20230907,174100,538244676000,568000,568000,568000,568000,0
|
|
20230907,174000,538244676000,568000,568000,568000,568000,0
|
|
20230907,173900,538244676000,568000,568000,568000,568000,0
|
|
20230907,173800,538244676000,568000,568000,568000,568000,0
|
|
20230907,173700,538244676000,568000,568000,568000,568000,0
|
|
20230907,173600,538244676000,568000,568000,568000,568000,0
|
|
20230907,173500,538244676000,568000,568000,568000,568000,0
|
|
20230907,173400,538244676000,568000,568000,568000,568000,0
|
|
20230907,173300,538244676000,568000,568000,568000,568000,0
|
|
20230907,173200,538244676000,568000,568000,568000,568000,0
|
|
20230907,173100,538244676000,568000,568000,568000,568000,0
|
|
20230907,173000,538244676000,568000,568000,568000,568000,0
|
|
20230907,172900,538244676000,568000,568000,568000,568000,0
|
|
20230907,172800,538244676000,568000,568000,568000,568000,0
|
|
20230907,172700,538244676000,568000,568000,568000,568000,0
|
|
20230907,172600,538244676000,568000,568000,568000,568000,0
|
|
20230907,172500,538244676000,568000,568000,568000,568000,0
|
|
20230907,172400,538244676000,568000,568000,568000,568000,0
|
|
20230907,172300,538244676000,568000,568000,568000,568000,0
|
|
20230907,172200,538244676000,568000,568000,568000,568000,0
|
|
20230907,172100,538244676000,568000,568000,568000,568000,0
|
|
20230907,172000,538244676000,568000,568000,568000,568000,0
|
|
20230907,171900,538244676000,568000,568000,568000,568000,0
|
|
20230907,171800,538244676000,568000,568000,568000,568000,0
|
|
20230907,171700,538244676000,568000,568000,568000,568000,0
|
|
20230907,171600,538244676000,568000,568000,568000,568000,0
|
|
20230907,171500,538244676000,568000,568000,568000,568000,0
|
|
20230907,171400,538244676000,568000,568000,568000,568000,0
|
|
20230907,171300,538244676000,568000,568000,568000,568000,29455
|
|
20230907,171200,538244676000,568000,568000,568000,568000,0
|
|
20230907,171100,538244676000,568000,568000,568000,568000,0
|
|
20230907,171000,538244676000,568000,568000,568000,568000,0
|
|
20230907,170900,538244676000,568000,568000,568000,568000,0
|
|
20230907,170800,538244676000,568000,568000,568000,568000,0
|
|
20230907,170700,538244676000,568000,568000,568000,568000,0
|
|
20230907,170600,538244676000,568000,568000,568000,568000,0
|
|
20230907,170500,538244676000,568000,568000,568000,568000,0
|
|
20230907,170400,538244676000,568000,568000,568000,568000,0
|
|
20230907,170300,538244676000,568000,568000,568000,568000,0
|
|
20230907,170200,538244676000,568000,568000,568000,568000,0
|
|
20230907,170100,538244676000,568000,568000,568000,568000,0
|
|
20230907,170000,538244676000,568000,568000,568000,568000,0
|
|
20230907,165900,538244676000,568000,568000,568000,568000,0
|
|
20230907,165800,538244676000,568000,568000,568000,568000,0
|
|
20230907,165700,538244676000,568000,568000,568000,568000,0
|
|
20230907,165600,538244676000,568000,568000,568000,568000,0
|
|
20230907,165500,538244676000,568000,568000,568000,568000,0
|
|
20230907,165400,538244676000,568000,568000,568000,568000,0
|
|
20230907,165300,538244676000,568000,568000,568000,568000,0
|
|
20230907,165200,538244676000,568000,568000,568000,568000,0
|
|
20230907,165100,538244676000,568000,568000,568000,568000,0
|
|
20230907,165000,538244676000,568000,568000,568000,568000,0
|
|
20230907,164900,538244676000,568000,568000,568000,568000,0
|
|
20230907,164800,538244676000,568000,568000,568000,568000,0
|
|
20230907,164700,538244676000,568000,568000,568000,568000,0
|
|
20230907,164600,538244676000,568000,568000,568000,568000,0
|
|
20230907,164500,538244676000,568000,568000,568000,568000,0
|
|
20230907,164400,538244676000,568000,568000,568000,568000,0
|
|
20230907,164300,538244676000,568000,568000,568000,568000,29455
|
|
20230907,164200,538244676000,568000,568000,568000,568000,0
|
|
20230907,164100,538244676000,568000,568000,568000,568000,0
|
|
20230907,164000,538244676000,568000,568000,568000,568000,0
|
|
20230907,163900,538244676000,568000,568000,568000,568000,0
|
|
20230907,163800,538244676000,568000,568000,568000,568000,0
|
|
20230907,163700,538244676000,568000,568000,568000,568000,0
|
|
20230907,163600,538244676000,568000,568000,568000,568000,0
|
|
20230907,163500,538244676000,568000,568000,568000,568000,0
|
|
20230907,163400,538244676000,568000,568000,568000,568000,0
|
|
20230907,163300,538244676000,568000,568000,568000,568000,0
|
|
20230907,163200,538244676000,568000,568000,568000,568000,0
|
|
20230907,163100,538244676000,568000,568000,568000,568000,0
|
|
20230907,163000,538244676000,568000,568000,568000,568000,0
|
|
20230907,162900,538244676000,568000,568000,568000,568000,0
|
|
20230907,162800,538244676000,568000,568000,568000,568000,0
|
|
20230907,162700,538244676000,568000,568000,568000,568000,0
|
|
20230907,162600,538244676000,568000,568000,568000,568000,0
|
|
20230907,162500,538244676000,568000,568000,568000,568000,0
|
|
20230907,162400,538244676000,568000,568000,568000,568000,0
|
|
20230907,162300,538244676000,568000,568000,568000,568000,0
|
|
20230907,162200,538244676000,568000,568000,568000,568000,0
|
|
20230907,162100,538244676000,568000,568000,568000,568000,0
|
|
20230907,162000,538244676000,568000,568000,568000,568000,0
|
|
20230907,161900,538244676000,568000,568000,568000,568000,0
|
|
20230907,161800,538244676000,568000,568000,568000,568000,0
|
|
20230907,161700,538244676000,568000,568000,568000,568000,0
|
|
20230907,161600,538244676000,568000,568000,568000,568000,0
|
|
20230907,161500,538244676000,568000,568000,568000,568000,0
|
|
20230907,161400,538244676000,568000,568000,568000,568000,0
|
|
20230907,161300,538244676000,568000,568000,568000,568000,29455
|
|
20230907,161200,538244676000,568000,568000,568000,568000,0
|
|
20230907,161100,538244676000,568000,568000,568000,568000,0
|
|
20230907,161000,538244676000,568000,568000,568000,568000,0
|
|
20230907,160900,538244676000,568000,568000,568000,568000,0
|
|
20230907,160800,538244676000,568000,568000,568000,568000,0
|
|
20230907,160700,538244676000,568000,568000,568000,568000,0
|
|
20230907,160600,538244676000,568000,568000,568000,568000,0
|
|
20230907,160500,538244676000,568000,568000,568000,568000,0
|
|
20230907,160400,538244676000,568000,568000,568000,568000,0
|
|
20230907,160300,538244676000,568000,568000,568000,568000,0
|
|
20230907,160200,538244676000,568000,568000,568000,568000,0
|
|
20230907,160100,538244676000,568000,568000,568000,568000,0
|
|
20230907,160000,538244676000,568000,568000,568000,568000,0
|
|
20230907,155900,538244676000,568000,568000,568000,568000,0
|
|
20230907,155800,538244676000,568000,568000,568000,568000,0
|
|
20230907,155700,538244676000,568000,568000,568000,568000,0
|
|
20230907,155600,538244676000,568000,568000,568000,568000,0
|
|
20230907,155500,538244676000,568000,568000,568000,568000,0
|
|
20230907,155400,538244676000,568000,568000,568000,568000,0
|
|
20230907,155300,538244676000,568000,568000,568000,568000,0
|
|
20230907,155200,538244676000,568000,568000,568000,568000,0
|
|
20230907,155100,538244676000,568000,568000,568000,568000,0
|
|
20230907,155000,538244676000,568000,568000,568000,568000,0
|
|
20230907,154900,538244676000,568000,568000,568000,568000,0
|
|
20230907,154800,538244676000,568000,568000,568000,568000,0
|
|
20230907,154700,538244676000,568000,568000,568000,568000,0
|
|
20230907,154600,538244676000,568000,568000,568000,568000,0
|
|
20230907,154500,538244676000,568000,568000,568000,568000,0
|
|
20230907,154400,538244676000,568000,568000,568000,568000,0
|
|
20230907,154300,538244676000,568000,568000,568000,568000,29455
|
|
20230907,154200,538244676000,568000,568000,568000,568000,0
|
|
20230907,154100,538244676000,568000,568000,568000,568000,0
|
|
20230907,154000,538244676000,568000,568000,568000,568000,0
|
|
20230907,153900,538244676000,568000,568000,568000,568000,0
|
|
20230907,153800,538244676000,568000,568000,568000,568000,0
|
|
20230907,153700,538244676000,568000,568000,568000,568000,0
|
|
20230907,153600,538244676000,568000,568000,568000,568000,0
|
|
20230907,153500,538244676000,568000,568000,568000,568000,0
|
|
20230907,153400,538244676000,568000,568000,568000,568000,0
|
|
20230907,153300,538244676000,568000,568000,568000,568000,0
|
|
20230907,153200,538244676000,568000,568000,568000,568000,0
|
|
20230907,153100,538244676000,568000,568000,568000,568000,0
|
|
20230907,153000,538244676000,568000,568000,568000,568000,29455
|
|
20230907,152900,521514236000,566000,566000,566000,566000,0
|
|
20230907,152800,521514236000,566000,566000,566000,566000,0
|
|
20230907,152700,521514236000,566000,566000,566000,566000,0
|
|
20230907,152600,521514236000,566000,566000,566000,566000,0
|
|
20230907,152500,521514236000,566000,566000,566000,566000,0
|
|
20230907,152400,521514236000,566000,566000,566000,566000,0
|
|
20230907,152300,521514236000,566000,566000,566000,566000,0
|
|
20230907,152200,521514236000,566000,566000,566000,566000,0
|
|
20230907,152100,521514236000,566000,566000,566000,566000,0
|
|
20230907,152000,521514236000,566000,566000,566000,566000,0
|
|
20230907,151900,521514236000,566000,565000,566000,565000,3447
|
|
20230907,151800,519565091000,566000,565000,566000,565000,2247
|
|
20230907,151700,518293637000,565000,565000,566000,565000,1352
|
|
20230907,151600,517528960000,565000,566000,567000,565000,1179
|
|
20230907,151500,516861706000,566000,565000,566000,565000,1549
|
|
20230907,151400,515985259000,566000,567000,567000,565000,5262
|
|
20230907,151300,513006535000,567000,566000,567000,566000,880
|
|
20230907,151200,512507950000,566000,566000,567000,565000,2192
|
|
20230907,151100,511267294000,566000,565000,566000,565000,1871
|
|
20230907,151000,510208514000,566000,565000,566000,564000,3272
|
|
20230907,150900,508359700000,565000,564000,565000,564000,1492
|
|
20230907,150800,507517124000,564000,564000,565000,563000,3285
|
|
20230907,150700,505664103000,564000,564000,565000,563000,2892
|
|
20230907,150600,504033132000,564000,564000,564000,563000,2851
|
|
20230907,150500,502425358000,564000,564000,564000,563000,6831
|
|
20230907,150400,498573646000,564000,564000,564000,563000,4183
|
|
20230907,150300,496218054000,564000,564000,564000,563000,1356
|
|
20230907,150200,495454133000,563000,564000,564000,563000,2179
|
|
20230907,150100,494226333000,564000,564000,564000,563000,4139
|
|
20230907,150000,491892252000,564000,563000,564000,563000,1164
|
|
20230907,145900,491236385000,563000,564000,565000,563000,1515
|
|
20230907,145800,490382504000,564000,564000,565000,564000,7792
|
|
20230907,145700,485987102000,565000,564000,565000,564000,1224
|
|
20230907,145600,485296462000,564000,565000,566000,564000,6305
|
|
20230907,145500,481734895000,565000,565000,566000,565000,1669
|
|
20230907,145400,480791010000,566000,566000,566000,565000,1417
|
|
20230907,145300,479989595000,565000,566000,566000,565000,1001
|
|
20230907,145200,479423626000,565000,565000,566000,565000,1076
|
|
20230907,145100,478815613000,565000,565000,566000,565000,514
|
|
20230907,145000,478525059000,565000,565000,566000,565000,1372
|
|
20230907,144900,477749714000,566000,565000,566000,565000,367
|
|
20230907,144800,477542270000,565000,565000,566000,564000,5595
|
|
20230907,144700,474381157000,564000,564000,565000,564000,638
|
|
20230907,144600,474021160000,564000,564000,565000,564000,1915
|
|
20230907,144500,472940327000,565000,564000,565000,564000,1019
|
|
20230907,144400,472365422000,564000,565000,565000,564000,2146
|
|
20230907,144300,471153627000,565000,566000,566000,565000,2535
|
|
20230907,144200,469721223000,565000,565000,566000,565000,831
|
|
20230907,144100,469251670000,565000,565000,566000,565000,6243
|
|
20230907,144000,465723783000,565000,565000,566000,565000,2147
|
|
20230907,143900,464510105000,566000,565000,566000,565000,1093
|
|
20230907,143800,463891810000,566000,566000,566000,565000,479
|
|
20230907,143700,463620962000,566000,565000,566000,565000,626
|
|
20230907,143600,463267101000,565000,566000,566000,565000,359
|
|
20230907,143500,463064172000,566000,565000,566000,565000,821
|
|
20230907,143400,462600235000,565000,565000,566000,565000,1299
|
|
20230907,143300,461866153000,566000,565000,566000,565000,415
|
|
20230907,143200,461631557000,565000,565000,566000,565000,532
|
|
20230907,143100,461330950000,565000,565000,566000,565000,810
|
|
20230907,143000,460873167000,565000,566000,566000,564000,9393
|
|
20230907,142900,455561909000,565000,565000,566000,565000,1817
|
|
20230907,142800,454534438000,565000,565000,566000,564000,5385
|
|
20230907,142700,451491460000,564000,564000,565000,564000,6847
|
|
20230907,142600,447629389000,564000,565000,565000,564000,577
|
|
20230907,142500,447303865000,565000,565000,566000,564000,6391
|
|
20230907,142400,443692591000,565000,565000,566000,565000,541
|
|
20230907,142300,443386709000,565000,566000,566000,565000,1110
|
|
20230907,142200,442759303000,565000,566000,566000,565000,811
|
|
20230907,142100,442300878000,566000,565000,566000,565000,860
|
|
20230907,142000,441814518000,565000,565000,566000,565000,739
|
|
20230907,141900,441396427000,566000,565000,566000,565000,651
|
|
20230907,141800,441028120000,566000,565000,566000,565000,1554
|
|
20230907,141700,440148787000,566000,565000,566000,565000,1644
|
|
20230907,141600,439218597000,565000,566000,566000,565000,631
|
|
20230907,141500,438861835000,565000,566000,566000,565000,663
|
|
20230907,141400,438486800000,566000,565000,566000,565000,255
|
|
20230907,141300,438342579000,566000,567000,567000,565000,3092
|
|
20230907,141200,436593474000,567000,568000,568000,566000,3930
|
|
20230907,141100,434365270000,568000,567000,568000,566000,462
|
|
20230907,141000,434103121000,567000,566000,567000,566000,2377
|
|
20230907,140900,432755569000,567000,566000,567000,566000,1251
|
|
20230907,140800,432046727000,566000,567000,567000,566000,2167
|
|
20230907,140700,430818283000,568000,567000,568000,566000,2205
|
|
20230907,140600,429567693000,567000,565000,567000,565000,4867
|
|
20230907,140500,426813686000,565000,565000,566000,565000,805
|
|
20230907,140400,426358768000,566000,565000,566000,564000,3860
|
|
20230907,140300,424177958000,565000,565000,565000,564000,660
|
|
20230907,140200,423805340000,565000,564000,565000,563000,1454
|
|
20230907,140100,422984944000,564000,564000,565000,563000,5488
|
|
20230907,140000,419890369000,565000,564000,565000,564000,1521
|
|
20230907,135900,419032290000,564000,565000,566000,564000,2943
|
|
20230907,135800,417371154000,564000,565000,566000,564000,2226
|
|
20230907,135700,416113344000,565000,565000,566000,565000,2183
|
|
20230907,135600,414879820000,566000,564000,566000,564000,6347
|
|
20230907,135500,411294092000,564000,565000,565000,564000,1352
|
|
20230907,135400,410531163000,565000,565000,566000,564000,4941
|
|
20230907,135300,407739398000,565000,565000,566000,565000,1155
|
|
20230907,135200,407086644000,566000,565000,566000,565000,569
|
|
20230907,135100,406764817000,565000,565000,566000,565000,959
|
|
20230907,135000,406222897000,566000,565000,566000,565000,1218
|
|
20230907,134900,405534585000,566000,566000,566000,565000,894
|
|
20230907,134800,405029133000,566000,565000,566000,565000,1747
|
|
20230907,134700,404041699000,566000,567000,568000,565000,7293
|
|
20230907,134600,399909360000,568000,567000,568000,567000,1163
|
|
20230907,134500,399248992000,567000,567000,568000,567000,946
|
|
20230907,134400,398712114000,568000,568000,568000,567000,571
|
|
20230907,134300,398387897000,568000,567000,568000,567000,966
|
|
20230907,134200,397839624000,567000,567000,568000,567000,812
|
|
20230907,134100,397378879000,568000,566000,568000,566000,3199
|
|
20230907,134000,395564737000,567000,566000,567000,566000,731
|
|
20230907,133900,395150353000,567000,566000,567000,566000,613
|
|
20230907,133800,394803097000,567000,566000,567000,565000,3170
|
|
20230907,133700,393008928000,566000,565000,566000,565000,827
|
|
20230907,133600,392541241000,565000,565000,566000,565000,784
|
|
20230907,133500,392097924000,565000,565000,566000,565000,2544
|
|
20230907,133400,390659350000,566000,565000,566000,564000,2338
|
|
20230907,133300,389338385000,565000,565000,566000,564000,2151
|
|
20230907,133200,388124024000,566000,565000,566000,565000,4991
|
|
20230907,133100,385303913000,565000,565000,566000,565000,2587
|
|
20230907,133000,383842115000,565000,564000,565000,563000,14129
|
|
20230907,132900,375871044000,564000,566000,566000,564000,10949
|
|
20230907,132800,369684432000,565000,566000,567000,565000,1667
|
|
20230907,132700,368741276000,566000,566000,567000,566000,4553
|
|
20230907,132600,366164014000,566000,565000,567000,565000,3346
|
|
20230907,132500,364270887000,566000,567000,568000,565000,7722
|
|
20230907,132400,359896643000,568000,568000,569000,567000,3780
|
|
20230907,132300,357749447000,569000,568000,569000,568000,604
|
|
20230907,132200,357406231000,568000,569000,569000,568000,927
|
|
20230907,132100,356879625000,569000,568000,569000,568000,785
|
|
20230907,132000,356433642000,568000,569000,569000,568000,3225
|
|
20230907,131900,354601610000,568000,568000,569000,568000,1147
|
|
20230907,131800,353950010000,568000,568000,569000,568000,1776
|
|
20230907,131700,352941160000,568000,568000,569000,567000,1351
|
|
20230907,131600,352173789000,569000,568000,569000,567000,3255
|
|
20230907,131500,350325019000,568000,566000,568000,566000,5005
|
|
20230907,131400,347489348000,566000,567000,568000,565000,17584
|
|
20230907,131300,337530229000,567000,568000,568000,566000,9070
|
|
20230907,131200,332388802000,568000,568000,569000,567000,5595
|
|
20230907,131100,329210810000,568000,569000,570000,568000,6733
|
|
20230907,131000,325380925000,569000,570000,571000,569000,20676
|
|
20230907,130900,313595952000,571000,570000,571000,570000,993
|
|
20230907,130800,313029851000,570000,570000,571000,570000,1438
|
|
20230907,130700,312209898000,570000,570000,571000,570000,1122
|
|
20230907,130600,311570088000,571000,570000,571000,570000,1014
|
|
20230907,130500,310991984000,570000,572000,572000,570000,2900
|
|
20230907,130400,309336461000,572000,571000,572000,571000,938
|
|
20230907,130300,308800761000,572000,571000,572000,571000,1223
|
|
20230907,130200,308101706000,571000,571000,572000,571000,780
|
|
20230907,130100,307655879000,572000,571000,572000,571000,390
|
|
20230907,130000,307433056000,571000,572000,572000,571000,560
|
|
20230907,125900,307113203000,572000,572000,572000,571000,371
|
|
20230907,125800,306901146000,572000,571000,572000,570000,2944
|
|
20230907,125700,305219153000,570000,570000,571000,570000,1246
|
|
20230907,125600,304508177000,571000,570000,571000,570000,1015
|
|
20230907,125500,303929074000,570000,571000,571000,570000,675
|
|
20230907,125400,303544114000,570000,572000,572000,570000,11787
|
|
20230907,125300,296813507000,572000,572000,572000,571000,618
|
|
20230907,125200,296460379000,571000,572000,572000,571000,637
|
|
20230907,125100,296096236000,572000,572000,572000,571000,307
|
|
20230907,125000,295920815000,572000,572000,572000,571000,597
|
|
20230907,124900,295579471000,572000,571000,572000,571000,1430
|
|
20230907,124800,294761645000,572000,572000,572000,571000,1012
|
|
20230907,124700,294182839000,572000,571000,572000,571000,1236
|
|
20230907,124600,293476019000,572000,572000,572000,571000,411
|
|
20230907,124500,293241211000,572000,572000,573000,571000,6041
|
|
20230907,124400,289786182000,573000,573000,573000,572000,787
|
|
20230907,124300,289335908000,572000,572000,573000,572000,1394
|
|
20230907,124200,288538487000,573000,572000,573000,572000,312
|
|
20230907,124100,288359892000,573000,573000,573000,572000,339
|
|
20230907,124000,288165855000,572000,572000,573000,572000,172
|
|
20230907,123900,288067410000,572000,573000,573000,572000,211
|
|
20230907,123800,287946607000,572000,573000,573000,572000,300
|
|
20230907,123700,287774802000,573000,573000,573000,572000,507
|
|
20230907,123600,287484428000,573000,573000,573000,572000,326
|
|
20230907,123500,287297802000,573000,572000,574000,572000,679
|
|
20230907,123400,286908771000,573000,573000,574000,572000,385
|
|
20230907,123300,286688149000,573000,573000,574000,572000,871
|
|
20230907,123200,286189090000,573000,573000,574000,573000,203
|
|
20230907,123100,286072754000,573000,573000,574000,573000,272
|
|
20230907,123000,285916884000,573000,573000,573000,572000,877
|
|
20230907,122900,285414528000,573000,572000,573000,572000,423
|
|
20230907,122800,285172217000,572000,573000,574000,572000,2227
|
|
20230907,122700,283896170000,573000,573000,574000,573000,461
|
|
20230907,122600,283632004000,573000,574000,575000,573000,1987
|
|
20230907,122500,282491374000,574000,574000,575000,574000,251
|
|
20230907,122400,282347295000,574000,574000,575000,574000,318
|
|
20230907,122300,282164732000,575000,574000,575000,574000,129
|
|
20230907,122200,282090650000,574000,575000,575000,574000,1244
|
|
20230907,122100,281375602000,575000,574000,575000,574000,264
|
|
20230907,122000,281224021000,574000,574000,575000,574000,290
|
|
20230907,121900,281057500000,574000,575000,575000,574000,242
|
|
20230907,121800,280918569000,574000,573000,575000,573000,803
|
|
20230907,121700,280457667000,574000,574000,574000,573000,926
|
|
20230907,121600,279926225000,574000,574000,575000,573000,1547
|
|
20230907,121500,279038333000,575000,575000,575000,574000,248
|
|
20230907,121400,278895928000,574000,574000,575000,574000,287
|
|
20230907,121300,278731042000,575000,575000,575000,574000,174
|
|
20230907,121200,278631141000,574000,574000,575000,574000,331
|
|
20230907,121100,278440909000,574000,575000,575000,574000,374
|
|
20230907,121000,278225947000,574000,573000,575000,572000,4439
|
|
20230907,120900,275681231000,572000,572000,573000,572000,177
|
|
20230907,120800,275579919000,572000,572000,573000,572000,571
|
|
20230907,120700,275253129000,572000,573000,573000,572000,394
|
|
20230907,120600,275027706000,572000,572000,573000,572000,788
|
|
20230907,120500,274576893000,572000,573000,573000,572000,249
|
|
20230907,120400,274434390000,573000,572000,573000,572000,329
|
|
20230907,120300,274246119000,572000,572000,573000,572000,231
|
|
20230907,120200,274113900000,573000,574000,574000,572000,3438
|
|
20230907,120100,272145084000,573000,573000,574000,573000,835
|
|
20230907,120000,271666106000,574000,573000,574000,573000,194
|
|
20230907,115900,271554811000,573000,573000,574000,573000,269
|
|
20230907,115800,271400625000,573000,573000,574000,573000,298
|
|
20230907,115700,271229854000,574000,573000,574000,573000,288
|
|
20230907,115600,271064802000,573000,573000,574000,573000,419
|
|
20230907,115500,270824669000,573000,574000,574000,573000,221
|
|
20230907,115400,270698031000,573000,573000,574000,573000,617
|
|
20230907,115300,270344467000,573000,573000,574000,573000,287
|
|
20230907,115200,270179896000,573000,573000,574000,573000,1483
|
|
20230907,115100,269330129000,573000,574000,574000,573000,342
|
|
20230907,115000,269134127000,574000,574000,574000,573000,76
|
|
20230907,114900,269090563000,573000,574000,574000,573000,716
|
|
20230907,114800,268679740000,574000,574000,575000,574000,931
|
|
20230907,114700,268145101000,574000,574000,575000,574000,261
|
|
20230907,114600,267995279000,575000,574000,575000,574000,190
|
|
20230907,114500,267886172000,574000,575000,575000,574000,421
|
|
20230907,114400,267644483000,574000,574000,575000,574000,92
|
|
20230907,114300,267591646000,575000,575000,575000,574000,345
|
|
20230907,114200,267393559000,574000,575000,576000,574000,1522
|
|
20230907,114100,266518548000,575000,576000,576000,575000,355
|
|
20230907,114000,266314333000,576000,575000,576000,575000,756
|
|
20230907,113900,265879589000,575000,575000,576000,575000,603
|
|
20230907,113800,265532473000,575000,575000,576000,575000,291
|
|
20230907,113700,265365018000,575000,575000,576000,575000,604
|
|
20230907,113600,265017453000,575000,575000,576000,575000,173
|
|
20230907,113500,264917930000,575000,576000,576000,575000,330
|
|
20230907,113400,264728043000,575000,575000,576000,575000,291
|
|
20230907,113300,264560702000,575000,575000,576000,575000,329
|
|
20230907,113200,264371363000,576000,575000,576000,575000,231
|
|
20230907,113100,264238371000,576000,576000,576000,575000,309
|
|
20230907,113000,264060669000,575000,576000,576000,575000,260
|
|
20230907,112900,263911130000,575000,574000,576000,574000,1281
|
|
20230907,112800,263174699000,574000,575000,575000,574000,180
|
|
20230907,112700,263071348000,574000,574000,575000,574000,380
|
|
20230907,112600,262853104000,574000,574000,575000,574000,90
|
|
20230907,112500,262801441000,574000,573000,574000,573000,912
|
|
20230907,112400,262278063000,574000,573000,574000,573000,455
|
|
20230907,112300,262017171000,574000,574000,574000,573000,913
|
|
20230907,112200,261493683000,573000,574000,574000,573000,393
|
|
20230907,112100,261268469000,573000,574000,574000,573000,1168
|
|
20230907,112000,260599157000,573000,574000,575000,573000,1262
|
|
20230907,111900,259874756000,574000,575000,575000,574000,196
|
|
20230907,111800,259762218000,574000,574000,575000,574000,389
|
|
20230907,111700,259538922000,574000,574000,575000,574000,544
|
|
20230907,111600,259226583000,574000,575000,575000,574000,521
|
|
20230907,111500,258927490000,575000,573000,575000,573000,1663
|
|
20230907,111400,257973307000,574000,573000,574000,573000,299
|
|
20230907,111300,257801814000,574000,573000,574000,573000,243
|
|
20230907,111200,257662555000,573000,574000,574000,573000,189
|
|
20230907,111100,257554248000,573000,574000,574000,573000,398
|
|
20230907,111000,257325938000,573000,575000,575000,573000,1721
|
|
20230907,110900,256338100000,574000,574000,574000,573000,1691
|
|
20230907,110800,255367842000,574000,574000,574000,573000,1439
|
|
20230907,110700,254543235000,574000,573000,574000,573000,567
|
|
20230907,110600,254218096000,573000,574000,575000,573000,1660
|
|
20230907,110500,253265447000,574000,574000,575000,574000,574
|
|
20230907,110400,252935657000,575000,577000,577000,574000,3478
|
|
20230907,110300,250934161000,577000,577000,577000,576000,1638
|
|
20230907,110200,249989932000,576000,576000,577000,575000,2740
|
|
20230907,110100,248410710000,575000,575000,576000,575000,1528
|
|
20230907,110000,247530741000,575000,575000,576000,575000,1501
|
|
20230907,105900,246666430000,576000,574000,576000,574000,3644
|
|
20230907,105800,244570662000,574000,575000,575000,574000,335
|
|
20230907,105700,244378204000,574000,574000,575000,574000,463
|
|
20230907,105600,244112323000,574000,574000,575000,574000,518
|
|
20230907,105500,243814950000,574000,575000,575000,574000,436
|
|
20230907,105400,243564625000,575000,575000,575000,574000,536
|
|
20230907,105300,243256874000,574000,575000,575000,574000,659
|
|
20230907,105200,242878521000,575000,575000,575000,574000,591
|
|
20230907,105100,242538903000,574000,574000,575000,574000,1668
|
|
20230907,105000,241580732000,574000,572000,574000,572000,4261
|
|
20230907,104900,239138688000,573000,572000,573000,572000,1495
|
|
20230907,104800,238283284000,572000,572000,573000,572000,1302
|
|
20230907,104700,237538449000,573000,572000,573000,572000,1929
|
|
20230907,104600,236434991000,572000,572000,573000,572000,413
|
|
20230907,104500,236198655000,572000,573000,573000,572000,1009
|
|
20230907,104400,235620919000,572000,572000,573000,572000,365
|
|
20230907,104300,235412002000,572000,574000,574000,572000,1445
|
|
20230907,104200,234584029000,574000,573000,574000,573000,2064
|
|
20230907,104100,233399455000,573000,573000,574000,573000,1233
|
|
20230907,104000,232692796000,573000,572000,574000,572000,3337
|
|
20230907,103900,230780787000,572000,572000,573000,571000,1425
|
|
20230907,103800,229965647000,572000,573000,573000,571000,3030
|
|
20230907,103700,228232574000,573000,573000,574000,572000,2459
|
|
20230907,103600,226823331000,573000,573000,574000,572000,1548
|
|
20230907,103500,225936292000,573000,571000,574000,571000,6555
|
|
20230907,103400,222183419000,572000,572000,572000,571000,947
|
|
20230907,103300,221642413000,571000,573000,573000,571000,4848
|
|
20230907,103200,218870759000,572000,573000,573000,572000,828
|
|
20230907,103100,218396813000,573000,571000,573000,571000,2363
|
|
20230907,103000,217045182000,572000,573000,574000,571000,5707
|
|
20230907,102900,213779676000,573000,575000,576000,573000,4785
|
|
20230907,102800,211031705000,575000,575000,576000,575000,1724
|
|
20230907,102700,210040168000,575000,575000,576000,575000,697
|
|
20230907,102600,209638985000,575000,575000,576000,575000,3153
|
|
20230907,102500,207825736000,576000,575000,576000,575000,2325
|
|
20230907,102400,206486954000,576000,575000,576000,575000,703
|
|
20230907,102300,206082235000,576000,576000,576000,575000,2481
|
|
20230907,102200,204653623000,576000,575000,576000,574000,4121
|
|
20230907,102100,202281593000,575000,573000,575000,572000,4652
|
|
20230907,102000,199614470000,572000,573000,573000,571000,4566
|
|
20230907,101900,197003019000,572000,571000,572000,571000,6760
|
|
20230907,101800,193139547000,571000,571000,572000,571000,6233
|
|
20230907,101700,189580410000,571000,572000,573000,571000,8166
|
|
20230907,101600,184910113000,572000,574000,574000,572000,8005
|
|
20230907,101500,180324279000,574000,573000,574000,573000,5114
|
|
20230907,101400,177391743000,573000,575000,575000,573000,6657
|
|
20230907,101300,173570706000,574000,575000,576000,574000,8381
|
|
20230907,101200,168754865000,575000,576000,576000,575000,2310
|
|
20230907,101100,167426350000,576000,575000,576000,575000,2249
|
|
20230907,101000,166131575000,575000,576000,576000,575000,1359
|
|
20230907,100900,165349563000,575000,576000,577000,575000,4825
|
|
20230907,100800,162570376000,576000,578000,578000,576000,1998
|
|
20230907,100700,161417503000,578000,578000,578000,577000,1856
|
|
20230907,100600,160345122000,577000,577000,578000,577000,653
|
|
20230907,100500,159968168000,577000,578000,578000,577000,1972
|
|
20230907,100400,158829382000,577000,577000,578000,577000,749
|
|
20230907,100300,158397030000,577000,576000,578000,576000,4748
|
|
20230907,100200,155659972000,576000,577000,577000,575000,5505
|
|
20230907,100100,152489084000,576000,578000,578000,576000,2570
|
|
20230907,100000,151006319000,577000,578000,578000,577000,1413
|
|
20230907,095900,150190889000,577000,577000,578000,577000,2210
|
|
20230907,095800,148915641000,577000,577000,578000,577000,1249
|
|
20230907,095700,148194401000,578000,579000,579000,577000,4165
|
|
20230907,095600,145787496000,578000,578000,579000,578000,1617
|
|
20230907,095500,144852162000,578000,576000,579000,576000,2868
|
|
20230907,095400,143196115000,577000,575000,577000,575000,4110
|
|
20230907,095300,140830859000,575000,575000,576000,575000,6637
|
|
20230907,095200,137014477000,575000,576000,577000,575000,1989
|
|
20230907,095100,135869350000,576000,576000,577000,575000,2574
|
|
20230907,095000,134387088000,576000,575000,577000,575000,4420
|
|
20230907,094900,131842332000,575000,576000,577000,575000,6872
|
|
20230907,094800,127884416000,576000,577000,578000,576000,3824
|
|
20230907,094700,125678965000,577000,577000,579000,577000,3859
|
|
20230907,094600,123449410000,577000,577000,578000,577000,4372
|
|
20230907,094500,120926728000,577000,577000,578000,577000,2932
|
|
20230907,094400,119234693000,577000,578000,578000,577000,1753
|
|
20230907,094300,118222713000,578000,579000,580000,578000,4096
|
|
20230907,094200,115852427000,580000,579000,580000,579000,3261
|
|
20230907,094100,113964087000,580000,580000,580000,579000,1874
|
|
20230907,094000,112878900000,579000,579000,580000,579000,2244
|
|
20230907,093900,111579508000,579000,580000,581000,579000,3035
|
|
20230907,093800,109819788000,580000,582000,582000,580000,3630
|
|
20230907,093700,107709770000,582000,581000,582000,581000,716
|
|
20230907,093600,107293207000,581000,581000,582000,580000,626
|
|
20230907,093500,106929446000,581000,580000,581000,580000,3342
|
|
20230907,093400,104988994000,581000,578000,581000,578000,3938
|
|
20230907,093300,102706994000,579000,579000,579000,578000,811
|
|
20230907,093200,102238048000,578000,578000,579000,578000,598
|
|
20230907,093100,101892348000,579000,579000,580000,578000,1472
|
|
20230907,093000,101040427000,580000,578000,580000,578000,2643
|
|
20230907,092900,99511142000,578000,578000,579000,578000,1389
|
|
20230907,092800,98707562000,579000,578000,580000,578000,5773
|
|
20230907,092700,95362576000,578000,580000,581000,578000,5237
|
|
20230907,092600,92331662000,580000,580000,581000,580000,1277
|
|
20230907,092500,91590911000,580000,581000,582000,580000,2729
|
|
20230907,092400,90004648000,581000,583000,584000,581000,2302
|
|
20230907,092300,88663243000,584000,584000,584000,582000,9296
|
|
20230907,092200,83239877000,583000,583000,584000,582000,4174
|
|
20230907,092100,80805610000,583000,582000,583000,582000,1106
|
|
20230907,092000,80161207000,582000,581000,582000,580000,3027
|
|
20230907,091900,78401513000,581000,581000,582000,580000,4857
|
|
20230907,091800,75577751000,581000,583000,583000,581000,2923
|
|
20230907,091700,73877416000,582000,583000,583000,581000,7533
|
|
20230907,091600,69488264000,583000,580000,583000,580000,3667
|
|
20230907,091500,67356547000,580000,579000,581000,579000,7963
|
|
20230907,091400,62736275000,580000,579000,580000,578000,2846
|
|
20230907,091300,61088727000,578000,579000,580000,577000,4186
|
|
20230907,091200,58666494000,580000,576000,580000,576000,5305
|
|
20230907,091100,55603125000,576000,576000,577000,575000,5572
|
|
20230907,091000,52391818000,576000,578000,578000,575000,8246
|
|
20230907,090900,47640892000,578000,579000,580000,577000,1406
|
|
20230907,090800,46827768000,579000,577000,580000,576000,8101
|
|
20230907,090700,42148850000,577000,579000,580000,577000,7046
|
|
20230907,090600,38072988000,580000,580000,581000,579000,2691
|
|
20230907,090500,36514054000,580000,579000,581000,578000,6457
|
|
20230907,090400,32775209000,580000,581000,582000,579000,4044
|
|
20230907,090300,30427949000,581000,581000,582000,579000,11655
|
|
20230907,090200,23668197000,580000,581000,581000,580000,3420
|
|
20230907,090100,21683318000,580000,583000,584000,578000,8151
|
|
20230907,090000,16952522000,583000,575000,584000,574000,29114
|