586 lines
35 KiB
CSV
586 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184300,404314172000,583000,583000,583000,583000,21815
|
|
20230908,184200,404314172000,583000,583000,583000,583000,0
|
|
20230908,184100,404314172000,583000,583000,583000,583000,0
|
|
20230908,184000,404314172000,583000,583000,583000,583000,0
|
|
20230908,183900,404314172000,583000,583000,583000,583000,0
|
|
20230908,183800,404314172000,583000,583000,583000,583000,0
|
|
20230908,183700,404314172000,583000,583000,583000,583000,0
|
|
20230908,183600,404314172000,583000,583000,583000,583000,0
|
|
20230908,183500,404314172000,583000,583000,583000,583000,0
|
|
20230908,183400,404314172000,583000,583000,583000,583000,0
|
|
20230908,183300,404314172000,583000,583000,583000,583000,0
|
|
20230908,183200,404314172000,583000,583000,583000,583000,0
|
|
20230908,183100,404314172000,583000,583000,583000,583000,0
|
|
20230908,183000,404314172000,583000,583000,583000,583000,0
|
|
20230908,182900,404314172000,583000,583000,583000,583000,0
|
|
20230908,182800,404314172000,583000,583000,583000,583000,0
|
|
20230908,182700,404314172000,583000,583000,583000,583000,0
|
|
20230908,182600,404314172000,583000,583000,583000,583000,0
|
|
20230908,182500,404314172000,583000,583000,583000,583000,0
|
|
20230908,182400,404314172000,583000,583000,583000,583000,0
|
|
20230908,182300,404314172000,583000,583000,583000,583000,0
|
|
20230908,182200,404314172000,583000,583000,583000,583000,0
|
|
20230908,182100,404314172000,583000,583000,583000,583000,0
|
|
20230908,182000,404314172000,583000,583000,583000,583000,0
|
|
20230908,181900,404314172000,583000,583000,583000,583000,0
|
|
20230908,181800,404314172000,583000,583000,583000,583000,0
|
|
20230908,181700,404314172000,583000,583000,583000,583000,0
|
|
20230908,181600,404314172000,583000,583000,583000,583000,0
|
|
20230908,181500,404314172000,583000,583000,583000,583000,0
|
|
20230908,181400,404314172000,583000,583000,583000,583000,0
|
|
20230908,181300,404314172000,583000,583000,583000,583000,21815
|
|
20230908,181200,404314172000,583000,583000,583000,583000,0
|
|
20230908,181100,404314172000,583000,583000,583000,583000,0
|
|
20230908,181000,404314172000,583000,583000,583000,583000,0
|
|
20230908,180900,404314172000,583000,583000,583000,583000,0
|
|
20230908,180800,404314172000,583000,583000,583000,583000,0
|
|
20230908,180700,404314172000,583000,583000,583000,583000,0
|
|
20230908,180600,404314172000,583000,583000,583000,583000,0
|
|
20230908,180500,404314172000,583000,583000,583000,583000,0
|
|
20230908,180400,404314172000,583000,583000,583000,583000,0
|
|
20230908,180300,404314172000,583000,583000,583000,583000,0
|
|
20230908,180200,404314172000,583000,583000,583000,583000,0
|
|
20230908,180100,404314172000,583000,583000,583000,583000,0
|
|
20230908,180000,404314172000,583000,583000,583000,583000,0
|
|
20230908,175900,404314172000,583000,583000,583000,583000,0
|
|
20230908,175800,404314172000,583000,583000,583000,583000,0
|
|
20230908,175700,404314172000,583000,583000,583000,583000,0
|
|
20230908,175600,404314172000,583000,583000,583000,583000,0
|
|
20230908,175500,404314172000,583000,583000,583000,583000,0
|
|
20230908,175400,404314172000,583000,583000,583000,583000,0
|
|
20230908,175300,404314172000,583000,583000,583000,583000,0
|
|
20230908,175200,404314172000,583000,583000,583000,583000,0
|
|
20230908,175100,404314172000,583000,583000,583000,583000,0
|
|
20230908,175000,404314172000,583000,583000,583000,583000,0
|
|
20230908,174900,404314172000,583000,583000,583000,583000,0
|
|
20230908,174800,404314172000,583000,583000,583000,583000,0
|
|
20230908,174700,404314172000,583000,583000,583000,583000,0
|
|
20230908,174600,404314172000,583000,583000,583000,583000,0
|
|
20230908,174500,404314172000,583000,583000,583000,583000,0
|
|
20230908,174400,404314172000,583000,583000,583000,583000,0
|
|
20230908,174300,404314172000,583000,583000,583000,583000,21815
|
|
20230908,174200,404314172000,583000,583000,583000,583000,0
|
|
20230908,174100,404314172000,583000,583000,583000,583000,0
|
|
20230908,174000,404314172000,583000,583000,583000,583000,0
|
|
20230908,173900,404314172000,583000,583000,583000,583000,0
|
|
20230908,173800,404314172000,583000,583000,583000,583000,0
|
|
20230908,173700,404314172000,583000,583000,583000,583000,0
|
|
20230908,173600,404314172000,583000,583000,583000,583000,0
|
|
20230908,173500,404314172000,583000,583000,583000,583000,0
|
|
20230908,173400,404314172000,583000,583000,583000,583000,0
|
|
20230908,173300,404314172000,583000,583000,583000,583000,0
|
|
20230908,173200,404314172000,583000,583000,583000,583000,0
|
|
20230908,173100,404314172000,583000,583000,583000,583000,0
|
|
20230908,173000,404314172000,583000,583000,583000,583000,0
|
|
20230908,172900,404314172000,583000,583000,583000,583000,0
|
|
20230908,172800,404314172000,583000,583000,583000,583000,0
|
|
20230908,172700,404314172000,583000,583000,583000,583000,0
|
|
20230908,172600,404314172000,583000,583000,583000,583000,0
|
|
20230908,172500,404314172000,583000,583000,583000,583000,0
|
|
20230908,172400,404314172000,583000,583000,583000,583000,0
|
|
20230908,172300,404314172000,583000,583000,583000,583000,0
|
|
20230908,172200,404314172000,583000,583000,583000,583000,0
|
|
20230908,172100,404314172000,583000,583000,583000,583000,0
|
|
20230908,172000,404314172000,583000,583000,583000,583000,0
|
|
20230908,171900,404314172000,583000,583000,583000,583000,0
|
|
20230908,171800,404314172000,583000,583000,583000,583000,0
|
|
20230908,171700,404314172000,583000,583000,583000,583000,0
|
|
20230908,171600,404314172000,583000,583000,583000,583000,0
|
|
20230908,171500,404314172000,583000,583000,583000,583000,0
|
|
20230908,171400,404314172000,583000,583000,583000,583000,0
|
|
20230908,171300,404314172000,583000,583000,583000,583000,21815
|
|
20230908,171200,404314172000,583000,583000,583000,583000,0
|
|
20230908,171100,404314172000,583000,583000,583000,583000,0
|
|
20230908,171000,404314172000,583000,583000,583000,583000,0
|
|
20230908,170900,404314172000,583000,583000,583000,583000,0
|
|
20230908,170800,404314172000,583000,583000,583000,583000,0
|
|
20230908,170700,404314172000,583000,583000,583000,583000,0
|
|
20230908,170600,404314172000,583000,583000,583000,583000,0
|
|
20230908,170500,404314172000,583000,583000,583000,583000,0
|
|
20230908,170400,404314172000,583000,583000,583000,583000,0
|
|
20230908,170300,404314172000,583000,583000,583000,583000,0
|
|
20230908,170200,404314172000,583000,583000,583000,583000,0
|
|
20230908,170100,404314172000,583000,583000,583000,583000,0
|
|
20230908,170000,404314172000,583000,583000,583000,583000,0
|
|
20230908,165900,404314172000,583000,583000,583000,583000,0
|
|
20230908,165800,404314172000,583000,583000,583000,583000,0
|
|
20230908,165700,404314172000,583000,583000,583000,583000,0
|
|
20230908,165600,404314172000,583000,583000,583000,583000,0
|
|
20230908,165500,404314172000,583000,583000,583000,583000,0
|
|
20230908,165400,404314172000,583000,583000,583000,583000,0
|
|
20230908,165300,404314172000,583000,583000,583000,583000,0
|
|
20230908,165200,404314172000,583000,583000,583000,583000,0
|
|
20230908,165100,404314172000,583000,583000,583000,583000,0
|
|
20230908,165000,404314172000,583000,583000,583000,583000,0
|
|
20230908,164900,404314172000,583000,583000,583000,583000,0
|
|
20230908,164800,404314172000,583000,583000,583000,583000,0
|
|
20230908,164700,404314172000,583000,583000,583000,583000,0
|
|
20230908,164600,404314172000,583000,583000,583000,583000,0
|
|
20230908,164500,404314172000,583000,583000,583000,583000,0
|
|
20230908,164400,404314172000,583000,583000,583000,583000,0
|
|
20230908,164300,404314172000,583000,583000,583000,583000,21815
|
|
20230908,164200,404314172000,583000,583000,583000,583000,0
|
|
20230908,164100,404314172000,583000,583000,583000,583000,0
|
|
20230908,164000,404314172000,583000,583000,583000,583000,0
|
|
20230908,163900,404314172000,583000,583000,583000,583000,0
|
|
20230908,163800,404314172000,583000,583000,583000,583000,0
|
|
20230908,163700,404314172000,583000,583000,583000,583000,0
|
|
20230908,163600,404314172000,583000,583000,583000,583000,0
|
|
20230908,163500,404314172000,583000,583000,583000,583000,0
|
|
20230908,163400,404314172000,583000,583000,583000,583000,0
|
|
20230908,163300,404314172000,583000,583000,583000,583000,0
|
|
20230908,163200,404314172000,583000,583000,583000,583000,0
|
|
20230908,163100,404314172000,583000,583000,583000,583000,0
|
|
20230908,163000,404314172000,583000,583000,583000,583000,0
|
|
20230908,162900,404314172000,583000,583000,583000,583000,0
|
|
20230908,162800,404314172000,583000,583000,583000,583000,0
|
|
20230908,162700,404314172000,583000,583000,583000,583000,0
|
|
20230908,162600,404314172000,583000,583000,583000,583000,0
|
|
20230908,162500,404314172000,583000,583000,583000,583000,0
|
|
20230908,162400,404314172000,583000,583000,583000,583000,0
|
|
20230908,162300,404314172000,583000,583000,583000,583000,0
|
|
20230908,162200,404314172000,583000,583000,583000,583000,0
|
|
20230908,162100,404314172000,583000,583000,583000,583000,0
|
|
20230908,162000,404314172000,583000,583000,583000,583000,0
|
|
20230908,161900,404314172000,583000,583000,583000,583000,0
|
|
20230908,161800,404314172000,583000,583000,583000,583000,0
|
|
20230908,161700,404314172000,583000,583000,583000,583000,0
|
|
20230908,161600,404314172000,583000,583000,583000,583000,0
|
|
20230908,161500,404314172000,583000,583000,583000,583000,0
|
|
20230908,161400,404314172000,583000,583000,583000,583000,0
|
|
20230908,161300,404314172000,583000,583000,583000,583000,21815
|
|
20230908,161200,404314172000,583000,583000,583000,583000,0
|
|
20230908,161100,404314172000,583000,583000,583000,583000,0
|
|
20230908,161000,404314172000,583000,583000,583000,583000,0
|
|
20230908,160900,404314172000,583000,583000,583000,583000,0
|
|
20230908,160800,404314172000,583000,583000,583000,583000,0
|
|
20230908,160700,404314172000,583000,583000,583000,583000,0
|
|
20230908,160600,404314172000,583000,583000,583000,583000,0
|
|
20230908,160500,404314172000,583000,583000,583000,583000,0
|
|
20230908,160400,404314172000,583000,583000,583000,583000,0
|
|
20230908,160300,404314172000,583000,583000,583000,583000,0
|
|
20230908,160200,404314172000,583000,583000,583000,583000,0
|
|
20230908,160100,404314172000,583000,583000,583000,583000,0
|
|
20230908,160000,404314172000,583000,583000,583000,583000,0
|
|
20230908,155900,404314172000,583000,583000,583000,583000,0
|
|
20230908,155800,404314172000,583000,583000,583000,583000,0
|
|
20230908,155700,404314172000,583000,583000,583000,583000,0
|
|
20230908,155600,404314172000,583000,583000,583000,583000,0
|
|
20230908,155500,404314172000,583000,583000,583000,583000,0
|
|
20230908,155400,404314172000,583000,583000,583000,583000,0
|
|
20230908,155300,404314172000,583000,583000,583000,583000,0
|
|
20230908,155200,404314172000,583000,583000,583000,583000,0
|
|
20230908,155100,404314172000,583000,583000,583000,583000,0
|
|
20230908,155000,404314172000,583000,583000,583000,583000,0
|
|
20230908,154900,404314172000,583000,583000,583000,583000,0
|
|
20230908,154800,404314172000,583000,583000,583000,583000,0
|
|
20230908,154700,404314172000,583000,583000,583000,583000,0
|
|
20230908,154600,404314172000,583000,583000,583000,583000,0
|
|
20230908,154500,404314172000,583000,583000,583000,583000,0
|
|
20230908,154400,404314172000,583000,583000,583000,583000,0
|
|
20230908,154300,404314172000,583000,583000,583000,583000,21815
|
|
20230908,154200,404314172000,583000,583000,583000,583000,0
|
|
20230908,154100,404314172000,583000,583000,583000,583000,0
|
|
20230908,154000,404314172000,583000,583000,583000,583000,0
|
|
20230908,153900,404314172000,583000,583000,583000,583000,0
|
|
20230908,153800,404314172000,583000,583000,583000,583000,0
|
|
20230908,153700,404314172000,583000,583000,583000,583000,0
|
|
20230908,153600,404314172000,583000,583000,583000,583000,0
|
|
20230908,153500,404314172000,583000,583000,583000,583000,0
|
|
20230908,153400,404314172000,583000,583000,583000,583000,0
|
|
20230908,153300,404314172000,583000,583000,583000,583000,0
|
|
20230908,153200,404314172000,583000,583000,583000,583000,0
|
|
20230908,153100,404314172000,583000,583000,583000,583000,0
|
|
20230908,153000,404314172000,583000,583000,583000,583000,21815
|
|
20230908,152900,391596027000,582000,582000,582000,582000,0
|
|
20230908,152800,391596027000,582000,582000,582000,582000,0
|
|
20230908,152700,391596027000,582000,582000,582000,582000,0
|
|
20230908,152600,391596027000,582000,582000,582000,582000,0
|
|
20230908,152500,391596027000,582000,582000,582000,582000,0
|
|
20230908,152400,391596027000,582000,582000,582000,582000,0
|
|
20230908,152300,391596027000,582000,582000,582000,582000,0
|
|
20230908,152200,391596027000,582000,582000,582000,582000,0
|
|
20230908,152100,391596027000,582000,582000,582000,582000,0
|
|
20230908,152000,391596027000,582000,582000,582000,582000,0
|
|
20230908,151900,391596027000,582000,580000,582000,580000,3049
|
|
20230908,151800,389823274000,581000,581000,581000,580000,2097
|
|
20230908,151700,388605707000,581000,579000,581000,579000,4696
|
|
20230908,151600,385881442000,579000,580000,581000,579000,2078
|
|
20230908,151500,384676270000,580000,580000,581000,580000,1581
|
|
20230908,151400,383759163000,580000,580000,581000,580000,1748
|
|
20230908,151300,382744976000,580000,581000,581000,580000,1704
|
|
20230908,151200,381756227000,580000,581000,582000,580000,4835
|
|
20230908,151100,378946928000,581000,582000,582000,581000,3121
|
|
20230908,151000,377132989000,582000,581000,582000,581000,2107
|
|
20230908,150900,375906972000,582000,581000,582000,581000,1188
|
|
20230908,150800,375216442000,582000,581000,582000,581000,1595
|
|
20230908,150700,374289306000,582000,582000,583000,581000,6291
|
|
20230908,150600,370628042000,582000,580000,582000,579000,12502
|
|
20230908,150500,363368707000,579000,580000,580000,579000,1739
|
|
20230908,150400,362360438000,580000,580000,580000,579000,3098
|
|
20230908,150300,360564092000,580000,580000,580000,579000,2074
|
|
20230908,150200,359361743000,580000,579000,580000,578000,5183
|
|
20230908,150100,356360505000,579000,579000,579000,578000,1055
|
|
20230908,150000,355749923000,579000,578000,579000,578000,2285
|
|
20230908,145900,354427176000,579000,577000,579000,577000,4202
|
|
20230908,145800,351998625000,578000,577000,578000,577000,3211
|
|
20230908,145700,350142813000,578000,578000,578000,577000,745
|
|
20230908,145600,349712564000,577000,576000,578000,576000,3478
|
|
20230908,145500,347705824000,576000,577000,577000,576000,1494
|
|
20230908,145400,346844458000,576000,577000,577000,576000,1873
|
|
20230908,145300,345764275000,576000,576000,577000,575000,2362
|
|
20230908,145200,344403621000,575000,577000,577000,575000,2418
|
|
20230908,145100,343010916000,576000,576000,577000,576000,3090
|
|
20230908,145000,341230829000,576000,577000,578000,576000,4333
|
|
20230908,144900,338731793000,577000,577000,578000,577000,2434
|
|
20230908,144800,337326668000,578000,576000,578000,576000,7432
|
|
20230908,144700,333038359000,576000,575000,577000,575000,5448
|
|
20230908,144600,329900229000,575000,575000,576000,575000,642
|
|
20230908,144500,329530729000,576000,575000,576000,574000,4349
|
|
20230908,144400,327030072000,575000,574000,575000,574000,1235
|
|
20230908,144300,326320097000,574000,574000,575000,573000,2936
|
|
20230908,144200,324634870000,574000,573000,574000,573000,778
|
|
20230908,144100,324188488000,573000,573000,574000,573000,195
|
|
20230908,144000,324076686000,574000,573000,574000,572000,607
|
|
20230908,143900,323728867000,573000,573000,574000,572000,3481
|
|
20230908,143800,321734242000,573000,573000,574000,572000,5549
|
|
20230908,143700,318554687000,572000,572000,573000,572000,700
|
|
20230908,143600,318153927000,573000,573000,573000,572000,1313
|
|
20230908,143500,317401775000,573000,573000,573000,572000,346
|
|
20230908,143400,317203669000,572000,572000,573000,572000,329
|
|
20230908,143300,317015389000,572000,572000,573000,572000,910
|
|
20230908,143200,316494648000,573000,572000,573000,572000,409
|
|
20230908,143100,316260382000,573000,573000,573000,572000,360
|
|
20230908,143000,316054180000,573000,572000,573000,571000,2232
|
|
20230908,142900,314777309000,572000,570000,572000,570000,3150
|
|
20230908,142800,312978156000,571000,571000,571000,570000,884
|
|
20230908,142700,312473572000,571000,571000,571000,570000,344
|
|
20230908,142600,312277276000,571000,570000,571000,570000,283
|
|
20230908,142500,312115798000,570000,570000,571000,570000,950
|
|
20230908,142400,311574079000,570000,570000,571000,570000,351
|
|
20230908,142300,311373760000,571000,570000,571000,570000,413
|
|
20230908,142200,311138122000,570000,570000,571000,570000,585
|
|
20230908,142100,310804618000,570000,571000,571000,570000,380
|
|
20230908,142000,310587749000,571000,571000,571000,570000,537
|
|
20230908,141900,310281460000,571000,571000,571000,570000,936
|
|
20230908,141800,309747383000,571000,570000,571000,570000,503
|
|
20230908,141700,309460346000,570000,571000,572000,570000,1590
|
|
20230908,141600,308552516000,571000,572000,572000,571000,3110
|
|
20230908,141500,306776558000,571000,572000,572000,571000,176
|
|
20230908,141400,306675910000,571000,572000,572000,571000,734
|
|
20230908,141300,306256438000,572000,572000,572000,571000,445
|
|
20230908,141200,306001961000,571000,571000,572000,571000,811
|
|
20230908,141100,305538561000,572000,573000,573000,571000,2458
|
|
20230908,141000,304132687000,572000,573000,573000,572000,149
|
|
20230908,140900,304047418000,573000,572000,573000,572000,361
|
|
20230908,140800,303840693000,573000,572000,573000,571000,1877
|
|
20230908,140700,302767007000,572000,571000,572000,571000,350
|
|
20230908,140600,302566889000,571000,571000,572000,570000,1380
|
|
20230908,140500,301778911000,571000,571000,571000,570000,434
|
|
20230908,140400,301531153000,571000,570000,571000,570000,414
|
|
20230908,140300,301294900000,571000,571000,571000,570000,573
|
|
20230908,140200,300967809000,570000,570000,571000,570000,481
|
|
20230908,140100,300693207000,570000,571000,571000,570000,689
|
|
20230908,140000,300299903000,571000,570000,572000,570000,1427
|
|
20230908,135900,299485249000,571000,570000,571000,570000,873
|
|
20230908,135800,298986833000,570000,571000,571000,570000,736
|
|
20230908,135700,298566896000,571000,571000,571000,570000,193
|
|
20230908,135600,298456807000,571000,571000,571000,570000,373
|
|
20230908,135500,298244083000,570000,570000,571000,570000,390
|
|
20230908,135400,298021702000,571000,570000,571000,570000,168
|
|
20230908,135300,297925871000,571000,570000,571000,570000,659
|
|
20230908,135200,297550004000,570000,571000,571000,570000,361
|
|
20230908,135100,297344211000,570000,570000,571000,570000,380
|
|
20230908,135000,297127491000,570000,572000,572000,570000,778
|
|
20230908,134900,296683328000,571000,571000,572000,571000,682
|
|
20230908,134800,296293795000,571000,571000,572000,571000,447
|
|
20230908,134700,296038311000,572000,571000,572000,570000,2003
|
|
20230908,134600,294894685000,570000,570000,571000,570000,443
|
|
20230908,134500,294641803000,570000,571000,571000,570000,422
|
|
20230908,134400,294401114000,571000,571000,571000,570000,308
|
|
20230908,134300,294225436000,570000,571000,571000,570000,220
|
|
20230908,134200,294099901000,570000,571000,571000,570000,530
|
|
20230908,134100,293797607000,570000,570000,571000,570000,239
|
|
20230908,134000,293661240000,571000,571000,571000,570000,191
|
|
20230908,133900,293552240000,570000,570000,571000,570000,504
|
|
20230908,133800,293264818000,570000,570000,571000,570000,230
|
|
20230908,133700,293133664000,571000,570000,571000,570000,188
|
|
20230908,133600,293026452000,570000,571000,572000,570000,2419
|
|
20230908,133500,291645208000,572000,572000,572000,571000,2571
|
|
20230908,133400,290174654000,571000,572000,573000,571000,5256
|
|
20230908,133300,287170121000,572000,573000,573000,572000,424
|
|
20230908,133200,286927194000,572000,573000,573000,572000,1887
|
|
20230908,133100,285845976000,573000,573000,573000,572000,426
|
|
20230908,133000,285601932000,572000,572000,573000,572000,554
|
|
20230908,132900,285284567000,573000,572000,573000,572000,691
|
|
20230908,132800,284888710000,572000,573000,573000,572000,298
|
|
20230908,132700,284718060000,573000,572000,573000,572000,342
|
|
20230908,132600,284522221000,572000,573000,573000,572000,639
|
|
20230908,132500,284156386000,573000,572000,573000,571000,935
|
|
20230908,132400,283621247000,572000,572000,573000,571000,1945
|
|
20230908,132300,282508760000,571000,572000,572000,571000,338
|
|
20230908,132200,282315503000,571000,570000,572000,570000,1106
|
|
20230908,132100,281684013000,571000,571000,571000,570000,722
|
|
20230908,132000,281271845000,570000,570000,571000,570000,1410
|
|
20230908,131900,280467130000,571000,570000,571000,570000,5600
|
|
20230908,131800,277269762000,570000,570000,571000,569000,1004
|
|
20230908,131700,276697323000,570000,570000,570000,569000,1371
|
|
20230908,131600,275916067000,569000,570000,570000,569000,677
|
|
20230908,131500,275530650000,569000,570000,570000,569000,350
|
|
20230908,131400,275331444000,570000,570000,570000,569000,261
|
|
20230908,131300,275182792000,570000,569000,570000,569000,937
|
|
20230908,131200,274649118000,570000,570000,570000,569000,362
|
|
20230908,131100,274442921000,569000,569000,570000,569000,850
|
|
20230908,131000,273958693000,569000,570000,570000,569000,190
|
|
20230908,130900,273850535000,569000,569000,570000,569000,903
|
|
20230908,130800,273336183000,570000,570000,570000,569000,2315
|
|
20230908,130700,272018408000,570000,570000,571000,570000,487
|
|
20230908,130600,271740736000,570000,569000,570000,568000,5260
|
|
20230908,130500,268745339000,568000,569000,569000,568000,355
|
|
20230908,130400,268543439000,568000,568000,569000,568000,476
|
|
20230908,130300,268272712000,568000,569000,569000,568000,709
|
|
20230908,130200,267869365000,568000,570000,570000,568000,2202
|
|
20230908,130100,266616385000,570000,569000,570000,569000,355
|
|
20230908,130000,266414093000,569000,570000,570000,569000,273
|
|
20230908,125900,266258587000,569000,569000,570000,569000,548
|
|
20230908,125800,265946562000,570000,569000,570000,569000,571
|
|
20230908,125700,265621462000,570000,570000,571000,569000,949
|
|
20230908,125600,265080577000,570000,570000,571000,569000,1068
|
|
20230908,125500,264471816000,570000,570000,570000,569000,600
|
|
20230908,125400,264129956000,570000,569000,570000,569000,532
|
|
20230908,125300,263826763000,570000,570000,570000,569000,382
|
|
20230908,125200,263609046000,569000,570000,571000,569000,1786
|
|
20230908,125100,262591301000,571000,570000,571000,570000,133
|
|
20230908,125000,262515439000,570000,571000,571000,570000,200
|
|
20230908,124900,262401350000,571000,570000,571000,570000,727
|
|
20230908,124800,261986596000,570000,570000,571000,569000,2234
|
|
20230908,124700,260713261000,570000,569000,570000,568000,2615
|
|
20230908,124600,259224970000,568000,568000,569000,568000,136
|
|
20230908,124500,259147672000,569000,568000,569000,568000,268
|
|
20230908,124400,258995306000,568000,568000,569000,568000,189
|
|
20230908,124300,258887825000,568000,568000,569000,568000,353
|
|
20230908,124200,258687197000,568000,570000,570000,568000,2813
|
|
20230908,124100,257086700000,569000,570000,570000,569000,333
|
|
20230908,124000,256897130000,569000,569000,570000,569000,502
|
|
20230908,123900,256611211000,570000,570000,570000,569000,436
|
|
20230908,123800,256362828000,570000,570000,570000,569000,1002
|
|
20230908,123700,255791965000,569000,569000,570000,569000,532
|
|
20230908,123600,255488957000,569000,570000,570000,569000,328
|
|
20230908,123500,255302017000,570000,570000,570000,569000,422
|
|
20230908,123400,255061514000,569000,569000,570000,569000,203
|
|
20230908,123300,254945945000,569000,569000,570000,569000,235
|
|
20230908,123200,254812191000,569000,569000,570000,569000,527
|
|
20230908,123100,254512110000,570000,570000,570000,569000,593
|
|
20230908,123000,254174558000,569000,570000,570000,569000,1199
|
|
20230908,122900,253491549000,570000,569000,570000,569000,247
|
|
20230908,122800,253350821000,569000,568000,569000,568000,2406
|
|
20230908,122700,251982069000,569000,568000,569000,568000,201
|
|
20230908,122600,251867796000,569000,568000,569000,568000,728
|
|
20230908,122500,251453985000,568000,568000,569000,568000,403
|
|
20230908,122400,251224984000,568000,568000,569000,568000,1102
|
|
20230908,122300,250598955000,569000,568000,569000,568000,4270
|
|
20230908,122200,248173441000,568000,568000,569000,568000,2198
|
|
20230908,122100,246924926000,568000,569000,570000,568000,1707
|
|
20230908,122000,245954819000,569000,570000,570000,569000,2586
|
|
20230908,121900,244483269000,569000,569000,570000,569000,685
|
|
20230908,121800,244093199000,569000,569000,570000,569000,542
|
|
20230908,121700,243784676000,570000,569000,570000,569000,454
|
|
20230908,121600,243526287000,569000,570000,570000,569000,414
|
|
20230908,121500,243290585000,570000,569000,570000,569000,207
|
|
20230908,121400,243172764000,570000,570000,570000,569000,551
|
|
20230908,121300,242858760000,570000,569000,570000,569000,230
|
|
20230908,121200,242727725000,570000,570000,570000,569000,341
|
|
20230908,121100,242533470000,570000,569000,570000,569000,269
|
|
20230908,121000,242380320000,569000,569000,570000,569000,773
|
|
20230908,120900,241940402000,569000,569000,570000,569000,2373
|
|
20230908,120800,240590126000,569000,571000,571000,569000,5334
|
|
20230908,120700,237550966000,570000,570000,571000,570000,998
|
|
20230908,120600,236982002000,570000,571000,571000,570000,581
|
|
20230908,120500,236650570000,571000,570000,571000,570000,177
|
|
20230908,120400,236549585000,570000,570000,571000,570000,143
|
|
20230908,120300,236468052000,570000,570000,571000,570000,278
|
|
20230908,120200,236309436000,571000,572000,572000,570000,796
|
|
20230908,120100,235855169000,572000,570000,572000,570000,954
|
|
20230908,120000,235310752000,571000,570000,571000,570000,243
|
|
20230908,115900,235172101000,571000,570000,571000,570000,400
|
|
20230908,115800,234943839000,570000,570000,571000,570000,332
|
|
20230908,115700,234754376000,571000,570000,571000,570000,421
|
|
20230908,115600,234514146000,570000,571000,572000,570000,2832
|
|
20230908,115500,232897232000,571000,571000,572000,571000,216
|
|
20230908,115400,232773873000,572000,572000,572000,571000,254
|
|
20230908,115300,232628759000,571000,572000,573000,571000,529
|
|
20230908,115200,232326228000,572000,573000,573000,572000,312
|
|
20230908,115100,232147682000,573000,572000,573000,571000,147
|
|
20230908,115000,232063537000,572000,571000,573000,571000,1456
|
|
20230908,114900,231230698000,572000,572000,572000,571000,319
|
|
20230908,114800,231048259000,572000,571000,572000,571000,528
|
|
20230908,114700,230746575000,572000,573000,573000,571000,1975
|
|
20230908,114600,229616862000,573000,573000,573000,572000,210
|
|
20230908,114500,229496656000,573000,573000,574000,572000,3362
|
|
20230908,114400,227570190000,573000,573000,574000,573000,367
|
|
20230908,114300,227359654000,574000,573000,574000,573000,191
|
|
20230908,114200,227250061000,573000,574000,574000,573000,587
|
|
20230908,114100,226913198000,574000,573000,574000,573000,130
|
|
20230908,114000,226838636000,573000,574000,574000,573000,504
|
|
20230908,113900,226549560000,573000,573000,574000,573000,382
|
|
20230908,113800,226330335000,573000,573000,574000,573000,299
|
|
20230908,113700,226158968000,573000,574000,574000,573000,280
|
|
20230908,113600,225998453000,574000,573000,574000,572000,626
|
|
20230908,113500,225639748000,573000,573000,573000,572000,437
|
|
20230908,113400,225389380000,573000,572000,573000,572000,692
|
|
20230908,113300,224992907000,572000,573000,573000,572000,397
|
|
20230908,113200,224765582000,573000,572000,573000,572000,129
|
|
20230908,113100,224691715000,572000,573000,573000,572000,253
|
|
20230908,113000,224546922000,573000,574000,574000,572000,2018
|
|
20230908,112900,223390646000,574000,574000,574000,573000,1928
|
|
20230908,112800,222284220000,573000,574000,574000,573000,342
|
|
20230908,112700,222087966000,574000,574000,574000,573000,497
|
|
20230908,112600,221802714000,574000,572000,574000,572000,2928
|
|
20230908,112500,220124932000,572000,573000,573000,572000,494
|
|
20230908,112400,219841941000,573000,573000,573000,572000,164
|
|
20230908,112300,219748003000,573000,572000,573000,572000,241
|
|
20230908,112200,219610108000,572000,572000,572000,571000,2078
|
|
20230908,112100,218421556000,571000,571000,572000,571000,384
|
|
20230908,112000,218202229000,571000,571000,572000,571000,297
|
|
20230908,111900,218032577000,572000,571000,572000,571000,431
|
|
20230908,111800,217786398000,572000,571000,572000,571000,317
|
|
20230908,111700,217605286000,571000,571000,572000,571000,1129
|
|
20230908,111600,216959614000,571000,572000,572000,571000,336
|
|
20230908,111500,216767685000,571000,571000,572000,571000,106
|
|
20230908,111400,216707148000,571000,572000,573000,571000,1779
|
|
20230908,111300,215689537000,573000,572000,573000,572000,1567
|
|
20230908,111200,214793139000,572000,573000,573000,572000,1888
|
|
20230908,111100,213713118000,573000,573000,573000,572000,199
|
|
20230908,111000,213599190000,573000,572000,573000,572000,154
|
|
20230908,110900,213511080000,572000,572000,573000,572000,324
|
|
20230908,110800,213325727000,572000,571000,573000,571000,1729
|
|
20230908,110700,212337028000,571000,571000,572000,571000,276
|
|
20230908,110600,212179409000,571000,572000,573000,571000,1382
|
|
20230908,110500,211388964000,572000,573000,573000,572000,3244
|
|
20230908,110400,209532004000,573000,573000,574000,573000,1486
|
|
20230908,110300,208680497000,573000,573000,574000,573000,164
|
|
20230908,110200,208586490000,573000,574000,574000,573000,286
|
|
20230908,110100,208422497000,574000,574000,574000,573000,410
|
|
20230908,110000,208187264000,574000,575000,575000,574000,990
|
|
20230908,105900,207618952000,574000,574000,575000,574000,149
|
|
20230908,105800,207533324000,575000,575000,576000,574000,1879
|
|
20230908,105700,206453936000,575000,576000,576000,575000,431
|
|
20230908,105600,206205813000,576000,574000,576000,573000,2858
|
|
20230908,105500,204563331000,574000,573000,574000,573000,902
|
|
20230908,105400,204045804000,573000,573000,574000,573000,682
|
|
20230908,105300,203654730000,573000,573000,574000,573000,240
|
|
20230908,105200,203517058000,574000,572000,574000,572000,2114
|
|
20230908,105100,202305392000,573000,573000,573000,572000,470
|
|
20230908,105000,202036473000,573000,573000,573000,572000,1656
|
|
20230908,104900,201089119000,572000,574000,574000,572000,5397
|
|
20230908,104800,197993664000,574000,575000,575000,574000,886
|
|
20230908,104700,197484920000,575000,575000,575000,574000,406
|
|
20230908,104600,197251560000,575000,574000,575000,574000,282
|
|
20230908,104500,197089533000,575000,575000,576000,574000,3179
|
|
20230908,104400,195261665000,576000,576000,576000,575000,236
|
|
20230908,104300,195125815000,575000,576000,576000,575000,1051
|
|
20230908,104200,194521401000,575000,576000,576000,575000,230
|
|
20230908,104100,194389020000,575000,576000,576000,575000,1256
|
|
20230908,104000,193665570000,576000,576000,577000,576000,1685
|
|
20230908,103900,192694834000,576000,576000,577000,576000,1476
|
|
20230908,103800,191844472000,577000,576000,577000,576000,2056
|
|
20230908,103700,190659740000,576000,576000,576000,575000,1362
|
|
20230908,103600,189876038000,576000,575000,577000,574000,7091
|
|
20230908,103500,185795568000,574000,574000,575000,574000,467
|
|
20230908,103400,185527251000,575000,574000,575000,574000,434
|
|
20230908,103300,185278076000,574000,575000,575000,574000,1310
|
|
20230908,103200,184526021000,575000,574000,575000,574000,433
|
|
20230908,103100,184277146000,574000,575000,575000,574000,591
|
|
20230908,103000,183937781000,574000,576000,576000,574000,4463
|
|
20230908,102900,181370747000,576000,575000,576000,575000,553
|
|
20230908,102800,181052326000,575000,576000,576000,575000,685
|
|
20230908,102700,180657887000,575000,575000,576000,575000,344
|
|
20230908,102600,180459795000,576000,575000,576000,575000,418
|
|
20230908,102500,180219173000,575000,576000,576000,575000,835
|
|
20230908,102400,179738647000,576000,576000,577000,575000,1885
|
|
20230908,102300,178652884000,576000,577000,577000,575000,2599
|
|
20230908,102200,177155122000,577000,575000,577000,575000,3082
|
|
20230908,102100,175379311000,576000,575000,576000,574000,3501
|
|
20230908,102000,173365961000,575000,575000,575000,574000,1295
|
|
20230908,101900,172621511000,575000,575000,575000,574000,724
|
|
20230908,101800,172205335000,574000,573000,574000,573000,1727
|
|
20230908,101700,171214091000,573000,573000,574000,573000,310
|
|
20230908,101600,171036229000,574000,573000,574000,573000,1171
|
|
20230908,101500,170364629000,574000,574000,574000,573000,582
|
|
20230908,101400,170030646000,574000,573000,574000,573000,759
|
|
20230908,101300,169595275000,573000,573000,574000,572000,1142
|
|
20230908,101200,168940803000,573000,573000,573000,572000,573
|
|
20230908,101100,168612598000,573000,573000,574000,572000,1560
|
|
20230908,101000,167719036000,574000,573000,574000,573000,365
|
|
20230908,100900,167509775000,574000,572000,574000,572000,1407
|
|
20230908,100800,166703651000,572000,572000,573000,571000,1225
|
|
20230908,100700,166002943000,572000,572000,572000,571000,548
|
|
20230908,100600,165689844000,572000,573000,573000,572000,3005
|
|
20230908,100500,163970672000,573000,573000,574000,572000,733
|
|
20230908,100400,163550669000,573000,573000,574000,572000,761
|
|
20230908,100300,163114638000,572000,573000,574000,572000,1927
|
|
20230908,100200,162010475000,573000,573000,574000,572000,939
|
|
20230908,100100,161472359000,573000,573000,573000,572000,1036
|
|
20230908,100000,160878924000,573000,573000,573000,572000,960
|
|
20230908,095900,160329431000,573000,574000,575000,572000,5003
|
|
20230908,095800,157456290000,575000,574000,575000,573000,3859
|
|
20230908,095700,155239818000,574000,573000,574000,572000,3273
|
|
20230908,095600,153362909000,573000,572000,573000,572000,1406
|
|
20230908,095500,152557866000,572000,573000,573000,572000,884
|
|
20230908,095400,152051975000,573000,572000,573000,572000,340
|
|
20230908,095300,151857277000,573000,572000,573000,571000,1347
|
|
20230908,095200,151086884000,572000,572000,572000,571000,1295
|
|
20230908,095100,150346417000,571000,570000,572000,570000,2844
|
|
20230908,095000,148722898000,570000,571000,571000,570000,897
|
|
20230908,094900,148211468000,571000,572000,572000,570000,4121
|
|
20230908,094800,145860437000,571000,572000,573000,571000,2722
|
|
20230908,094700,144303730000,572000,573000,573000,572000,813
|
|
20230908,094600,143838140000,572000,572000,573000,572000,864
|
|
20230908,094500,143343617000,572000,572000,574000,572000,3976
|
|
20230908,094400,141066123000,572000,573000,574000,572000,2105
|
|
20230908,094300,139859909000,573000,575000,575000,573000,2641
|
|
20230908,094200,138343971000,575000,575000,575000,574000,1336
|
|
20230908,094100,137576029000,575000,574000,576000,574000,4497
|
|
20230908,094000,134990493000,575000,573000,575000,573000,2419
|
|
20230908,093900,133601700000,573000,572000,574000,572000,2024
|
|
20230908,093800,132442193000,573000,573000,573000,572000,2320
|
|
20230908,093700,131113238000,573000,571000,573000,571000,2919
|
|
20230908,093600,129442093000,572000,571000,572000,571000,2808
|
|
20230908,093500,127837824000,571000,572000,572000,570000,3631
|
|
20230908,093400,125764289000,571000,572000,572000,571000,1111
|
|
20230908,093300,125129199000,572000,569000,572000,569000,4287
|
|
20230908,093200,122683511000,569000,570000,570000,569000,2571
|
|
20230908,093100,121220410000,569000,573000,573000,569000,6064
|
|
20230908,093000,117756507000,573000,573000,574000,572000,4163
|
|
20230908,092900,115371296000,573000,572000,574000,571000,3727
|
|
20230908,092800,113237541000,572000,569000,573000,569000,12405
|
|
20230908,092700,106159128000,570000,570000,571000,569000,3434
|
|
20230908,092600,104201539000,570000,570000,571000,570000,5590
|
|
20230908,092500,101014987000,570000,571000,572000,570000,5644
|
|
20230908,092400,97794597000,571000,572000,573000,571000,8404
|
|
20230908,092300,92987045000,572000,574000,575000,572000,6195
|
|
20230908,092200,89438497000,574000,574000,576000,574000,4818
|
|
20230908,092100,86668952000,575000,576000,577000,574000,3154
|
|
20230908,092000,84854008000,576000,577000,577000,576000,2549
|
|
20230908,091900,83384160000,577000,576000,577000,575000,4095
|
|
20230908,091800,81023780000,576000,578000,578000,576000,3727
|
|
20230908,091700,78872012000,578000,579000,580000,577000,7782
|
|
20230908,091600,74365862000,579000,578000,579000,577000,3385
|
|
20230908,091500,72408586000,578000,578000,578000,576000,6758
|
|
20230908,091400,68507254000,578000,576000,578000,576000,7365
|
|
20230908,091300,64253720000,576000,576000,577000,575000,4158
|
|
20230908,091200,61858779000,576000,575000,576000,574000,4702
|
|
20230908,091100,59155437000,575000,577000,577000,575000,4775
|
|
20230908,091000,56406633000,576000,575000,577000,575000,2790
|
|
20230908,090900,54799625000,576000,577000,578000,574000,9471
|
|
20230908,090800,49346844000,577000,575000,578000,574000,9940
|
|
20230908,090700,43622010000,575000,572000,575000,572000,8772
|
|
20230908,090600,38593907000,573000,574000,574000,571000,4556
|
|
20230908,090500,35985434000,574000,574000,575000,573000,3761
|
|
20230908,090400,33825692000,574000,574000,575000,572000,10567
|
|
20230908,090300,27763018000,574000,570000,574000,570000,12685
|
|
20230908,090200,20501781000,570000,572000,573000,568000,7537
|
|
20230908,090100,16199515000,572000,572000,573000,570000,11481
|
|
20230908,090000,9638410000,572000,567000,573000,567000,16015
|