585 lines
35 KiB
CSV
585 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,184200,406444324000,577000,577000,577000,577000,26287
|
|
20230921,184100,406444324000,577000,577000,577000,577000,0
|
|
20230921,184000,406444324000,577000,577000,577000,577000,0
|
|
20230921,183900,406444324000,577000,577000,577000,577000,0
|
|
20230921,183800,406444324000,577000,577000,577000,577000,0
|
|
20230921,183700,406444324000,577000,577000,577000,577000,0
|
|
20230921,183600,406444324000,577000,577000,577000,577000,0
|
|
20230921,183500,406444324000,577000,577000,577000,577000,0
|
|
20230921,183400,406444324000,577000,577000,577000,577000,0
|
|
20230921,183300,406444324000,577000,577000,577000,577000,0
|
|
20230921,183200,406444324000,577000,577000,577000,577000,0
|
|
20230921,183100,406444324000,577000,577000,577000,577000,0
|
|
20230921,183000,406444324000,577000,577000,577000,577000,0
|
|
20230921,182900,406444324000,577000,577000,577000,577000,0
|
|
20230921,182800,406444324000,577000,577000,577000,577000,0
|
|
20230921,182700,406444324000,577000,577000,577000,577000,0
|
|
20230921,182600,406444324000,577000,577000,577000,577000,0
|
|
20230921,182500,406444324000,577000,577000,577000,577000,0
|
|
20230921,182400,406444324000,577000,577000,577000,577000,0
|
|
20230921,182300,406444324000,577000,577000,577000,577000,0
|
|
20230921,182200,406444324000,577000,577000,577000,577000,0
|
|
20230921,182100,406444324000,577000,577000,577000,577000,0
|
|
20230921,182000,406444324000,577000,577000,577000,577000,0
|
|
20230921,181900,406444324000,577000,577000,577000,577000,0
|
|
20230921,181800,406444324000,577000,577000,577000,577000,0
|
|
20230921,181700,406444324000,577000,577000,577000,577000,0
|
|
20230921,181600,406444324000,577000,577000,577000,577000,0
|
|
20230921,181500,406444324000,577000,577000,577000,577000,0
|
|
20230921,181400,406444324000,577000,577000,577000,577000,0
|
|
20230921,181300,406444324000,577000,577000,577000,577000,0
|
|
20230921,181200,406444324000,577000,577000,577000,577000,26287
|
|
20230921,181100,406444324000,577000,577000,577000,577000,0
|
|
20230921,181000,406444324000,577000,577000,577000,577000,0
|
|
20230921,180900,406444324000,577000,577000,577000,577000,0
|
|
20230921,180800,406444324000,577000,577000,577000,577000,0
|
|
20230921,180700,406444324000,577000,577000,577000,577000,0
|
|
20230921,180600,406444324000,577000,577000,577000,577000,0
|
|
20230921,180500,406444324000,577000,577000,577000,577000,0
|
|
20230921,180400,406444324000,577000,577000,577000,577000,0
|
|
20230921,180300,406444324000,577000,577000,577000,577000,0
|
|
20230921,180200,406444324000,577000,577000,577000,577000,0
|
|
20230921,180100,406444324000,577000,577000,577000,577000,0
|
|
20230921,180000,406444324000,577000,577000,577000,577000,0
|
|
20230921,175900,406444324000,577000,577000,577000,577000,0
|
|
20230921,175800,406444324000,577000,577000,577000,577000,0
|
|
20230921,175700,406444324000,577000,577000,577000,577000,0
|
|
20230921,175600,406444324000,577000,577000,577000,577000,0
|
|
20230921,175500,406444324000,577000,577000,577000,577000,0
|
|
20230921,175400,406444324000,577000,577000,577000,577000,0
|
|
20230921,175300,406444324000,577000,577000,577000,577000,0
|
|
20230921,175200,406444324000,577000,577000,577000,577000,0
|
|
20230921,175100,406444324000,577000,577000,577000,577000,0
|
|
20230921,175000,406444324000,577000,577000,577000,577000,0
|
|
20230921,174900,406444324000,577000,577000,577000,577000,0
|
|
20230921,174800,406444324000,577000,577000,577000,577000,0
|
|
20230921,174700,406444324000,577000,577000,577000,577000,0
|
|
20230921,174600,406444324000,577000,577000,577000,577000,0
|
|
20230921,174500,406444324000,577000,577000,577000,577000,0
|
|
20230921,174400,406444324000,577000,577000,577000,577000,0
|
|
20230921,174300,406444324000,577000,577000,577000,577000,0
|
|
20230921,174200,406444324000,577000,577000,577000,577000,26287
|
|
20230921,174100,406444324000,577000,577000,577000,577000,0
|
|
20230921,174000,406444324000,577000,577000,577000,577000,0
|
|
20230921,173900,406444324000,577000,577000,577000,577000,0
|
|
20230921,173800,406444324000,577000,577000,577000,577000,0
|
|
20230921,173700,406444324000,577000,577000,577000,577000,0
|
|
20230921,173600,406444324000,577000,577000,577000,577000,0
|
|
20230921,173500,406444324000,577000,577000,577000,577000,0
|
|
20230921,173400,406444324000,577000,577000,577000,577000,0
|
|
20230921,173300,406444324000,577000,577000,577000,577000,0
|
|
20230921,173200,406444324000,577000,577000,577000,577000,0
|
|
20230921,173100,406444324000,577000,577000,577000,577000,0
|
|
20230921,173000,406444324000,577000,577000,577000,577000,0
|
|
20230921,172900,406444324000,577000,577000,577000,577000,0
|
|
20230921,172800,406444324000,577000,577000,577000,577000,0
|
|
20230921,172700,406444324000,577000,577000,577000,577000,0
|
|
20230921,172600,406444324000,577000,577000,577000,577000,0
|
|
20230921,172500,406444324000,577000,577000,577000,577000,0
|
|
20230921,172400,406444324000,577000,577000,577000,577000,0
|
|
20230921,172300,406444324000,577000,577000,577000,577000,0
|
|
20230921,172200,406444324000,577000,577000,577000,577000,0
|
|
20230921,172100,406444324000,577000,577000,577000,577000,0
|
|
20230921,172000,406444324000,577000,577000,577000,577000,0
|
|
20230921,171900,406444324000,577000,577000,577000,577000,0
|
|
20230921,171800,406444324000,577000,577000,577000,577000,0
|
|
20230921,171700,406444324000,577000,577000,577000,577000,0
|
|
20230921,171600,406444324000,577000,577000,577000,577000,0
|
|
20230921,171500,406444324000,577000,577000,577000,577000,0
|
|
20230921,171400,406444324000,577000,577000,577000,577000,0
|
|
20230921,171300,406444324000,577000,577000,577000,577000,0
|
|
20230921,171200,406444324000,577000,577000,577000,577000,26287
|
|
20230921,171100,406444324000,577000,577000,577000,577000,0
|
|
20230921,171000,406444324000,577000,577000,577000,577000,0
|
|
20230921,170900,406444324000,577000,577000,577000,577000,0
|
|
20230921,170800,406444324000,577000,577000,577000,577000,0
|
|
20230921,170700,406444324000,577000,577000,577000,577000,0
|
|
20230921,170600,406444324000,577000,577000,577000,577000,0
|
|
20230921,170500,406444324000,577000,577000,577000,577000,0
|
|
20230921,170400,406444324000,577000,577000,577000,577000,0
|
|
20230921,170300,406444324000,577000,577000,577000,577000,0
|
|
20230921,170200,406444324000,577000,577000,577000,577000,0
|
|
20230921,170100,406444324000,577000,577000,577000,577000,0
|
|
20230921,170000,406444324000,577000,577000,577000,577000,0
|
|
20230921,165900,406444324000,577000,577000,577000,577000,0
|
|
20230921,165800,406444324000,577000,577000,577000,577000,0
|
|
20230921,165700,406444324000,577000,577000,577000,577000,0
|
|
20230921,165600,406444324000,577000,577000,577000,577000,0
|
|
20230921,165500,406444324000,577000,577000,577000,577000,0
|
|
20230921,165400,406444324000,577000,577000,577000,577000,0
|
|
20230921,165300,406444324000,577000,577000,577000,577000,0
|
|
20230921,165200,406444324000,577000,577000,577000,577000,0
|
|
20230921,165100,406444324000,577000,577000,577000,577000,0
|
|
20230921,165000,406444324000,577000,577000,577000,577000,0
|
|
20230921,164900,406444324000,577000,577000,577000,577000,0
|
|
20230921,164800,406444324000,577000,577000,577000,577000,0
|
|
20230921,164700,406444324000,577000,577000,577000,577000,0
|
|
20230921,164600,406444324000,577000,577000,577000,577000,0
|
|
20230921,164500,406444324000,577000,577000,577000,577000,0
|
|
20230921,164400,406444324000,577000,577000,577000,577000,0
|
|
20230921,164300,406444324000,577000,577000,577000,577000,0
|
|
20230921,164200,406444324000,577000,577000,577000,577000,26287
|
|
20230921,164100,406444324000,577000,577000,577000,577000,0
|
|
20230921,164000,406444324000,577000,577000,577000,577000,0
|
|
20230921,163900,406444324000,577000,577000,577000,577000,0
|
|
20230921,163800,406444324000,577000,577000,577000,577000,0
|
|
20230921,163700,406444324000,577000,577000,577000,577000,0
|
|
20230921,163600,406444324000,577000,577000,577000,577000,0
|
|
20230921,163500,406444324000,577000,577000,577000,577000,0
|
|
20230921,163400,406444324000,577000,577000,577000,577000,0
|
|
20230921,163300,406444324000,577000,577000,577000,577000,0
|
|
20230921,163200,406444324000,577000,577000,577000,577000,0
|
|
20230921,163100,406444324000,577000,577000,577000,577000,0
|
|
20230921,163000,406444324000,577000,577000,577000,577000,0
|
|
20230921,162900,406444324000,577000,577000,577000,577000,0
|
|
20230921,162800,406444324000,577000,577000,577000,577000,0
|
|
20230921,162700,406444324000,577000,577000,577000,577000,0
|
|
20230921,162600,406444324000,577000,577000,577000,577000,0
|
|
20230921,162500,406444324000,577000,577000,577000,577000,0
|
|
20230921,162400,406444324000,577000,577000,577000,577000,0
|
|
20230921,162300,406444324000,577000,577000,577000,577000,0
|
|
20230921,162200,406444324000,577000,577000,577000,577000,0
|
|
20230921,162100,406444324000,577000,577000,577000,577000,0
|
|
20230921,162000,406444324000,577000,577000,577000,577000,0
|
|
20230921,161900,406444324000,577000,577000,577000,577000,0
|
|
20230921,161800,406444324000,577000,577000,577000,577000,0
|
|
20230921,161700,406444324000,577000,577000,577000,577000,0
|
|
20230921,161600,406444324000,577000,577000,577000,577000,0
|
|
20230921,161500,406444324000,577000,577000,577000,577000,0
|
|
20230921,161400,406444324000,577000,577000,577000,577000,0
|
|
20230921,161300,406444324000,577000,577000,577000,577000,0
|
|
20230921,161200,406444324000,577000,577000,577000,577000,26287
|
|
20230921,161100,406444324000,577000,577000,577000,577000,0
|
|
20230921,161000,406444324000,577000,577000,577000,577000,0
|
|
20230921,160900,406444324000,577000,577000,577000,577000,0
|
|
20230921,160800,406444324000,577000,577000,577000,577000,0
|
|
20230921,160700,406444324000,577000,577000,577000,577000,0
|
|
20230921,160600,406444324000,577000,577000,577000,577000,0
|
|
20230921,160500,406444324000,577000,577000,577000,577000,0
|
|
20230921,160400,406444324000,577000,577000,577000,577000,0
|
|
20230921,160300,406444324000,577000,577000,577000,577000,0
|
|
20230921,160200,406444324000,577000,577000,577000,577000,0
|
|
20230921,160100,406444324000,577000,577000,577000,577000,0
|
|
20230921,160000,406444324000,577000,577000,577000,577000,0
|
|
20230921,155900,406444324000,577000,577000,577000,577000,0
|
|
20230921,155800,406444324000,577000,577000,577000,577000,0
|
|
20230921,155700,406444324000,577000,577000,577000,577000,0
|
|
20230921,155600,406444324000,577000,577000,577000,577000,0
|
|
20230921,155500,406444324000,577000,577000,577000,577000,0
|
|
20230921,155400,406444324000,577000,577000,577000,577000,0
|
|
20230921,155300,406444324000,577000,577000,577000,577000,0
|
|
20230921,155200,406444324000,577000,577000,577000,577000,0
|
|
20230921,155100,406444324000,577000,577000,577000,577000,0
|
|
20230921,155000,406444324000,577000,577000,577000,577000,0
|
|
20230921,154900,406444324000,577000,577000,577000,577000,0
|
|
20230921,154800,406444324000,577000,577000,577000,577000,0
|
|
20230921,154700,406444324000,577000,577000,577000,577000,0
|
|
20230921,154600,406444324000,577000,577000,577000,577000,0
|
|
20230921,154500,406444324000,577000,577000,577000,577000,0
|
|
20230921,154400,406444324000,577000,577000,577000,577000,0
|
|
20230921,154300,406444324000,577000,577000,577000,577000,0
|
|
20230921,154200,406444324000,577000,577000,577000,577000,26287
|
|
20230921,154100,406444324000,577000,577000,577000,577000,0
|
|
20230921,154000,406444324000,577000,577000,577000,577000,0
|
|
20230921,153900,406444324000,577000,577000,577000,577000,0
|
|
20230921,153800,406444324000,577000,577000,577000,577000,0
|
|
20230921,153700,406444324000,577000,577000,577000,577000,0
|
|
20230921,153600,406444324000,577000,577000,577000,577000,0
|
|
20230921,153500,406444324000,577000,577000,577000,577000,0
|
|
20230921,153400,406444324000,577000,577000,577000,577000,0
|
|
20230921,153300,406444324000,577000,577000,577000,577000,0
|
|
20230921,153200,406444324000,577000,577000,577000,577000,0
|
|
20230921,153100,406444324000,577000,577000,577000,577000,0
|
|
20230921,153000,406444324000,577000,577000,577000,577000,26287
|
|
20230921,152900,391276725000,578000,578000,578000,578000,0
|
|
20230921,152800,391276725000,578000,578000,578000,578000,0
|
|
20230921,152700,391276725000,578000,578000,578000,578000,0
|
|
20230921,152600,391276725000,578000,578000,578000,578000,0
|
|
20230921,152500,391276725000,578000,578000,578000,578000,0
|
|
20230921,152400,391276725000,578000,578000,578000,578000,0
|
|
20230921,152300,391276725000,578000,578000,578000,578000,0
|
|
20230921,152200,391276725000,578000,578000,578000,578000,0
|
|
20230921,152100,391276725000,578000,578000,578000,578000,0
|
|
20230921,152000,391276725000,578000,578000,578000,578000,0
|
|
20230921,151900,391276725000,578000,577000,579000,577000,4732
|
|
20230921,151800,388543311000,577000,577000,578000,576000,4280
|
|
20230921,151700,386073456000,578000,577000,578000,576000,4510
|
|
20230921,151600,383471187000,578000,578000,579000,577000,3847
|
|
20230921,151500,381247807000,579000,579000,579000,578000,1329
|
|
20230921,151400,380479172000,579000,579000,579000,578000,1649
|
|
20230921,151300,379525619000,578000,578000,579000,578000,1315
|
|
20230921,151200,378764763000,579000,578000,579000,578000,1105
|
|
20230921,151100,378125579000,579000,578000,579000,577000,7959
|
|
20230921,151000,373526211000,577000,577000,578000,577000,3373
|
|
20230921,150900,371579929000,578000,577000,578000,576000,3091
|
|
20230921,150800,369796509000,577000,577000,578000,576000,7874
|
|
20230921,150700,365253037000,577000,577000,578000,577000,2327
|
|
20230921,150600,363909978000,577000,578000,578000,577000,2998
|
|
20230921,150500,362179837000,578000,578000,578000,577000,1810
|
|
20230921,150400,361135189000,578000,578000,578000,577000,1132
|
|
20230921,150300,360481544000,578000,578000,579000,577000,12086
|
|
20230921,150200,353495842000,579000,578000,579000,578000,1679
|
|
20230921,150100,352524297000,579000,578000,579000,578000,1009
|
|
20230921,150000,351940413000,578000,579000,580000,578000,3976
|
|
20230921,145900,349639033000,580000,579000,580000,579000,1708
|
|
20230921,145800,348649794000,579000,579000,580000,579000,1434
|
|
20230921,145700,347819322000,579000,579000,580000,579000,2625
|
|
20230921,145600,346298996000,579000,580000,581000,579000,6529
|
|
20230921,145500,342510787000,580000,580000,581000,580000,1802
|
|
20230921,145400,341465240000,580000,580000,581000,580000,1146
|
|
20230921,145300,340800112000,580000,580000,581000,580000,629
|
|
20230921,145200,340435092000,580000,580000,581000,580000,649
|
|
20230921,145100,340058568000,581000,580000,581000,580000,358
|
|
20230921,145000,339850874000,580000,580000,581000,580000,1070
|
|
20230921,144900,339230217000,580000,580000,581000,580000,306
|
|
20230921,144800,339052671000,581000,580000,581000,580000,689
|
|
20230921,144700,338653001000,580000,581000,581000,580000,419
|
|
20230921,144600,338409812000,581000,580000,581000,580000,518
|
|
20230921,144500,338108979000,581000,581000,581000,580000,877
|
|
20230921,144400,337599852000,580000,580000,581000,580000,288
|
|
20230921,144300,337432677000,580000,580000,581000,580000,399
|
|
20230921,144200,337201147000,580000,581000,581000,580000,620
|
|
20230921,144100,336841487000,580000,580000,581000,580000,511
|
|
20230921,144000,336545085000,581000,580000,581000,580000,251
|
|
20230921,143900,336399455000,580000,581000,581000,580000,1147
|
|
20230921,143800,335734161000,580000,581000,581000,580000,987
|
|
20230921,143700,335161633000,580000,581000,581000,580000,4344
|
|
20230921,143600,332641807000,581000,580000,581000,580000,474
|
|
20230921,143500,332366582000,580000,581000,581000,580000,622
|
|
20230921,143400,332005480000,581000,581000,581000,580000,1297
|
|
20230921,143300,331253102000,581000,581000,581000,580000,1931
|
|
20230921,143200,330132996000,581000,580000,581000,580000,434
|
|
20230921,143100,329881113000,580000,581000,581000,580000,456
|
|
20230921,143000,329616409000,580000,580000,581000,580000,503
|
|
20230921,142900,329324547000,581000,581000,581000,580000,523
|
|
20230921,142800,329020957000,580000,580000,581000,580000,603
|
|
20230921,142700,328671124000,581000,581000,581000,580000,263
|
|
20230921,142600,328518431000,581000,581000,581000,580000,506
|
|
20230921,142500,328224897000,581000,580000,581000,580000,436
|
|
20230921,142400,327971863000,581000,581000,581000,580000,571
|
|
20230921,142300,327640503000,581000,581000,582000,581000,2121
|
|
20230921,142200,326408118000,581000,582000,582000,581000,497
|
|
20230921,142100,326119249000,581000,583000,583000,581000,1870
|
|
20230921,142000,325030866000,582000,583000,583000,582000,327
|
|
20230921,141900,324840413000,582000,583000,583000,582000,896
|
|
20230921,141800,324318202000,583000,583000,583000,582000,3314
|
|
20230921,141700,322386369000,583000,583000,583000,582000,659
|
|
20230921,141600,322002373000,582000,582000,583000,581000,4079
|
|
20230921,141500,319628228000,581000,582000,582000,581000,326
|
|
20230921,141400,319438691000,581000,582000,582000,581000,898
|
|
20230921,141300,318916650000,582000,581000,582000,581000,263
|
|
20230921,141200,318763749000,581000,581000,582000,581000,467
|
|
20230921,141100,318492201000,582000,581000,582000,581000,1257
|
|
20230921,141000,317761531000,582000,582000,582000,581000,192
|
|
20230921,140900,317649881000,581000,581000,582000,581000,257
|
|
20230921,140800,317500516000,581000,581000,582000,581000,478
|
|
20230921,140700,317222748000,581000,582000,582000,581000,1202
|
|
20230921,140600,316523565000,582000,582000,583000,582000,1825
|
|
20230921,140500,315461367000,582000,582000,583000,582000,442
|
|
20230921,140400,315203954000,582000,582000,583000,582000,185
|
|
20230921,140300,315096162000,582000,583000,584000,582000,1478
|
|
20230921,140200,314234489000,583000,583000,584000,583000,497
|
|
20230921,140100,313944673000,584000,583000,584000,583000,882
|
|
20230921,140000,313430394000,584000,584000,584000,583000,2346
|
|
20230921,135900,312062478000,584000,583000,584000,583000,904
|
|
20230921,135800,311534702000,583000,583000,584000,583000,210
|
|
20230921,135700,311412141000,584000,584000,584000,583000,263
|
|
20230921,135600,311258756000,583000,583000,584000,583000,770
|
|
20230921,135500,310809175000,584000,584000,584000,583000,438
|
|
20230921,135400,310553461000,584000,584000,585000,583000,1939
|
|
20230921,135300,309421155000,583000,584000,584000,583000,822
|
|
20230921,135200,308941138000,584000,584000,584000,583000,702
|
|
20230921,135100,308531282000,584000,583000,584000,583000,291
|
|
20230921,135000,308361435000,584000,584000,584000,583000,318
|
|
20230921,134900,308175783000,583000,583000,584000,583000,399
|
|
20230921,134800,307942996000,584000,584000,584000,583000,466
|
|
20230921,134700,307671014000,584000,584000,584000,583000,568
|
|
20230921,134600,307339421000,584000,584000,585000,583000,1296
|
|
20230921,134500,306582766000,584000,584000,585000,584000,1122
|
|
20230921,134400,305927329000,585000,584000,585000,583000,1528
|
|
20230921,134300,305034993000,584000,583000,584000,583000,466
|
|
20230921,134200,304762906000,584000,584000,585000,584000,1425
|
|
20230921,134100,303930683000,584000,583000,585000,583000,1787
|
|
20230921,134000,302887086000,584000,584000,585000,583000,1483
|
|
20230921,133900,302021067000,585000,584000,585000,583000,4753
|
|
20230921,133800,299245418000,584000,584000,584000,583000,291
|
|
20230921,133700,299075567000,583000,584000,584000,583000,1182
|
|
20230921,133600,298385424000,584000,583000,584000,583000,287
|
|
20230921,133500,298217923000,583000,582000,583000,582000,2837
|
|
20230921,133400,296564089000,583000,583000,583000,582000,298
|
|
20230921,133300,296390377000,583000,582000,583000,582000,377
|
|
20230921,133200,296170719000,583000,582000,583000,582000,426
|
|
20230921,133100,295922552000,582000,582000,583000,582000,360
|
|
20230921,133000,295712888000,582000,583000,583000,582000,222
|
|
20230921,132900,295583522000,583000,582000,583000,582000,330
|
|
20230921,132800,295391186000,583000,583000,583000,582000,476
|
|
20230921,132700,295113839000,582000,583000,583000,582000,478
|
|
20230921,132600,294835274000,583000,583000,584000,583000,2958
|
|
20230921,132500,293110659000,584000,583000,584000,582000,3274
|
|
20230921,132400,291202174000,583000,579000,583000,579000,12367
|
|
20230921,132300,284023533000,579000,580000,580000,579000,284
|
|
20230921,132200,283859007000,580000,579000,580000,579000,2023
|
|
20230921,132100,282687626000,580000,580000,580000,579000,502
|
|
20230921,132000,282396839000,579000,579000,580000,579000,1572
|
|
20230921,131900,281486300000,579000,579000,580000,579000,2047
|
|
20230921,131800,280300967000,579000,580000,580000,579000,476
|
|
20230921,131700,280025253000,580000,580000,580000,579000,1277
|
|
20230921,131600,279284962000,579000,580000,580000,579000,1344
|
|
20230921,131500,278506573000,579000,579000,580000,579000,543
|
|
20230921,131400,278192028000,580000,580000,580000,579000,571
|
|
20230921,131300,277861088000,579000,579000,580000,579000,466
|
|
20230921,131200,277591133000,579000,580000,580000,579000,917
|
|
20230921,131100,277060042000,580000,580000,580000,579000,521
|
|
20230921,131000,276758191000,580000,580000,580000,579000,1852
|
|
20230921,130900,275684742000,579000,579000,580000,579000,1379
|
|
20230921,130800,274886154000,579000,579000,580000,578000,6102
|
|
20230921,130700,271354958000,578000,579000,579000,578000,2087
|
|
20230921,130600,270148544000,578000,579000,579000,578000,2518
|
|
20230921,130500,268692952000,578000,579000,580000,578000,8053
|
|
20230921,130400,264031314000,579000,580000,581000,579000,15695
|
|
20230921,130300,254930028000,581000,581000,581000,580000,992
|
|
20230921,130200,254354514000,581000,580000,581000,580000,1244
|
|
20230921,130100,253632623000,580000,580000,581000,580000,5900
|
|
20230921,130000,250210526000,581000,581000,581000,580000,6210
|
|
20230921,125900,246608543000,580000,581000,581000,580000,998
|
|
20230921,125800,246029557000,581000,580000,581000,580000,1376
|
|
20230921,125700,245231374000,580000,581000,581000,580000,1036
|
|
20230921,125600,244630401000,581000,581000,581000,580000,449
|
|
20230921,125500,244369872000,581000,581000,581000,580000,413
|
|
20230921,125400,244129988000,581000,581000,581000,580000,225
|
|
20230921,125300,243999380000,581000,582000,582000,580000,1096
|
|
20230921,125200,243362598000,581000,581000,582000,581000,232
|
|
20230921,125100,243227784000,581000,582000,582000,581000,350
|
|
20230921,125000,243024398000,581000,581000,582000,581000,672
|
|
20230921,124900,242633902000,582000,581000,582000,581000,361
|
|
20230921,124800,242424121000,581000,581000,582000,581000,324
|
|
20230921,124700,242235871000,581000,581000,582000,581000,383
|
|
20230921,124600,242013325000,581000,580000,582000,580000,2078
|
|
20230921,124500,240806093000,581000,581000,581000,580000,273
|
|
20230921,124400,240647579000,581000,582000,582000,580000,1702
|
|
20230921,124300,239658851000,582000,582000,582000,581000,910
|
|
20230921,124200,239130119000,582000,581000,582000,581000,312
|
|
20230921,124100,238948805000,581000,581000,582000,581000,420
|
|
20230921,124000,238704690000,581000,581000,582000,581000,275
|
|
20230921,123900,238544748000,581000,582000,582000,581000,1014
|
|
20230921,123800,237955597000,581000,581000,582000,581000,655
|
|
20230921,123700,237575033000,581000,581000,582000,581000,5973
|
|
20230921,123600,234104674000,581000,582000,582000,581000,1476
|
|
20230921,123500,233246956000,582000,581000,582000,581000,768
|
|
20230921,123400,232800621000,582000,581000,582000,581000,1478
|
|
20230921,123300,231941800000,581000,581000,582000,581000,527
|
|
20230921,123200,231635449000,581000,581000,582000,581000,296
|
|
20230921,123100,231463369000,581000,581000,582000,581000,369
|
|
20230921,123000,231248910000,581000,582000,582000,581000,439
|
|
20230921,122900,230993726000,582000,582000,582000,581000,532
|
|
20230921,122800,230684344000,581000,582000,582000,581000,470
|
|
20230921,122700,230411137000,581000,581000,582000,581000,340
|
|
20230921,122600,230213482000,582000,581000,582000,581000,402
|
|
20230921,122500,229979666000,581000,582000,582000,581000,610
|
|
20230921,122400,229625110000,581000,582000,582000,581000,306
|
|
20230921,122300,229447183000,581000,583000,583000,581000,1829
|
|
20230921,122200,228382719000,583000,583000,583000,582000,1239
|
|
20230921,122100,227661554000,583000,583000,583000,582000,837
|
|
20230921,122000,227173928000,582000,583000,583000,582000,184
|
|
20230921,121900,227066769000,583000,583000,583000,582000,131
|
|
20230921,121800,226990444000,583000,583000,583000,582000,143
|
|
20230921,121700,226907163000,583000,582000,583000,582000,734
|
|
20230921,121600,226479744000,582000,582000,583000,581000,779
|
|
20230921,121500,226026370000,582000,582000,583000,581000,2229
|
|
20230921,121400,224729097000,583000,582000,583000,582000,98
|
|
20230921,121300,224672035000,582000,582000,583000,582000,3088
|
|
20230921,121200,222874766000,582000,581000,582000,581000,715
|
|
20230921,121100,222458785000,582000,581000,582000,581000,803
|
|
20230921,121000,221992143000,581000,582000,582000,581000,399
|
|
20230921,120900,221760113000,581000,581000,582000,581000,378
|
|
20230921,120800,221540279000,582000,581000,582000,581000,311
|
|
20230921,120700,221359465000,582000,582000,582000,581000,320
|
|
20230921,120600,221173313000,582000,582000,582000,581000,256
|
|
20230921,120500,221024481000,582000,581000,582000,581000,478
|
|
20230921,120400,220746588000,581000,581000,582000,581000,224
|
|
20230921,120300,220616369000,581000,581000,582000,581000,489
|
|
20230921,120200,220332217000,582000,581000,582000,581000,383
|
|
20230921,120100,220109626000,581000,582000,582000,581000,835
|
|
20230921,120000,219623895000,581000,581000,582000,581000,303
|
|
20230921,115900,219447742000,581000,581000,582000,581000,675
|
|
20230921,115800,219055410000,582000,581000,582000,581000,469
|
|
20230921,115700,218782552000,582000,582000,582000,581000,149
|
|
20230921,115600,218695951000,582000,581000,582000,581000,341
|
|
20230921,115500,218497671000,581000,582000,582000,581000,251
|
|
20230921,115400,218351750000,582000,581000,582000,581000,1175
|
|
20230921,115300,217668973000,582000,582000,583000,581000,2641
|
|
20230921,115200,216131826000,582000,581000,582000,581000,5066
|
|
20230921,115100,213184918000,582000,581000,582000,581000,479
|
|
20230921,115000,212906499000,581000,581000,582000,581000,720
|
|
20230921,114900,212487955000,582000,581000,582000,581000,976
|
|
20230921,114800,211920494000,582000,581000,582000,581000,1289
|
|
20230921,114700,211171377000,582000,582000,583000,581000,6676
|
|
20230921,114600,207286713000,583000,582000,583000,582000,700
|
|
20230921,114500,206879267000,582000,582000,583000,582000,336
|
|
20230921,114400,206683663000,583000,582000,583000,582000,990
|
|
20230921,114300,206107392000,582000,582000,583000,582000,2288
|
|
20230921,114200,204775740000,582000,582000,583000,582000,331
|
|
20230921,114100,204583003000,582000,582000,583000,582000,1685
|
|
20230921,114000,203602160000,582000,583000,583000,582000,279
|
|
20230921,113900,203439636000,582000,583000,583000,582000,449
|
|
20230921,113800,203178170000,582000,583000,583000,582000,288
|
|
20230921,113700,203010363000,583000,582000,583000,582000,355
|
|
20230921,113600,202803500000,582000,583000,583000,582000,269
|
|
20230921,113500,202646776000,582000,582000,583000,582000,450
|
|
20230921,113400,202384651000,583000,583000,583000,582000,387
|
|
20230921,113300,202159122000,583000,583000,583000,582000,3450
|
|
20230921,113200,200148442000,583000,582000,583000,582000,477
|
|
20230921,113100,199870688000,582000,583000,584000,582000,5654
|
|
20230921,113000,196574555000,583000,584000,584000,583000,453
|
|
20230921,112900,196310367000,584000,583000,584000,583000,376
|
|
20230921,112800,196091119000,584000,584000,584000,583000,395
|
|
20230921,112700,195860790000,583000,585000,585000,583000,4114
|
|
20230921,112600,193458683000,584000,585000,585000,584000,138
|
|
20230921,112500,193378001000,584000,584000,585000,584000,130
|
|
20230921,112400,193302007000,585000,585000,585000,584000,442
|
|
20230921,112300,193043742000,584000,585000,585000,584000,280
|
|
20230921,112200,192879988000,585000,584000,585000,584000,330
|
|
20230921,112100,192687100000,584000,585000,585000,584000,158
|
|
20230921,112000,192594746000,585000,584000,585000,584000,430
|
|
20230921,111900,192343523000,584000,584000,585000,584000,303
|
|
20230921,111800,192166387000,585000,584000,585000,584000,232
|
|
20230921,111700,192030828000,584000,584000,585000,584000,1113
|
|
20230921,111600,191380382000,584000,584000,585000,584000,216
|
|
20230921,111500,191254137000,584000,585000,586000,584000,840
|
|
20230921,111400,190762723000,586000,586000,586000,585000,204
|
|
20230921,111300,190643273000,586000,585000,586000,585000,436
|
|
20230921,111200,190388118000,585000,585000,586000,584000,502
|
|
20230921,111100,190094430000,586000,584000,586000,584000,2273
|
|
20230921,111000,188764831000,584000,585000,585000,584000,151
|
|
20230921,110900,188676605000,584000,584000,585000,584000,114
|
|
20230921,110800,188610005000,584000,585000,585000,584000,145
|
|
20230921,110700,188525286000,585000,583000,585000,583000,1239
|
|
20230921,110600,187801919000,583000,584000,584000,583000,233
|
|
20230921,110500,187665968000,584000,584000,584000,583000,264
|
|
20230921,110400,187511840000,583000,583000,584000,583000,271
|
|
20230921,110300,187353673000,584000,584000,585000,583000,2455
|
|
20230921,110200,185922043000,584000,584000,585000,584000,807
|
|
20230921,110100,185450655000,584000,584000,585000,583000,1820
|
|
20230921,110000,184387794000,584000,585000,585000,584000,244
|
|
20230921,105900,184245277000,585000,585000,585000,584000,491
|
|
20230921,105800,183958473000,584000,584000,585000,583000,5252
|
|
20230921,105700,180891353000,584000,584000,584000,583000,385
|
|
20230921,105600,180666826000,584000,583000,584000,583000,224
|
|
20230921,105500,180536194000,583000,584000,585000,583000,3319
|
|
20230921,105400,178598874000,585000,584000,585000,584000,566
|
|
20230921,105300,178268090000,585000,586000,586000,584000,1938
|
|
20230921,105200,177134356000,586000,585000,586000,585000,499
|
|
20230921,105100,176842323000,585000,585000,586000,585000,443
|
|
20230921,105000,176582963000,585000,586000,586000,585000,508
|
|
20230921,104900,176285448000,585000,587000,587000,585000,1877
|
|
20230921,104800,175185436000,586000,587000,587000,586000,570
|
|
20230921,104700,174850989000,587000,586000,587000,585000,1235
|
|
20230921,104600,174127217000,585000,585000,586000,584000,2299
|
|
20230921,104500,172782107000,585000,585000,585000,584000,426
|
|
20230921,104400,172532944000,585000,585000,585000,584000,581
|
|
20230921,104300,172193192000,585000,583000,585000,583000,1495
|
|
20230921,104200,171319882000,584000,583000,584000,583000,1103
|
|
20230921,104100,170675896000,584000,584000,584000,583000,906
|
|
20230921,104000,170147512000,584000,583000,584000,583000,787
|
|
20230921,103900,169688235000,583000,584000,584000,583000,323
|
|
20230921,103800,169499697000,584000,583000,584000,583000,623
|
|
20230921,103700,169136136000,584000,584000,584000,583000,801
|
|
20230921,103600,168668713000,584000,584000,584000,583000,212
|
|
20230921,103500,168544997000,584000,584000,584000,583000,278
|
|
20230921,103400,168382788000,584000,584000,584000,583000,444
|
|
20230921,103300,168123685000,584000,584000,584000,583000,455
|
|
20230921,103200,167858016000,584000,584000,584000,583000,405
|
|
20230921,103100,167621586000,583000,583000,584000,583000,379
|
|
20230921,103000,167400446000,583000,584000,585000,583000,1335
|
|
20230921,102900,166620951000,584000,584000,584000,583000,946
|
|
20230921,102800,166068623000,583000,583000,584000,583000,1488
|
|
20230921,102700,165199867000,584000,583000,584000,583000,882
|
|
20230921,102600,164685248000,583000,582000,584000,582000,3791
|
|
20230921,102500,162475334000,582000,582000,583000,582000,1579
|
|
20230921,102400,161555471000,583000,582000,583000,582000,797
|
|
20230921,102300,161091287000,582000,583000,583000,582000,1256
|
|
20230921,102200,160359761000,582000,582000,583000,582000,5161
|
|
20230921,102100,157355842000,582000,582000,583000,582000,1760
|
|
20230921,102000,156331134000,583000,582000,583000,582000,1489
|
|
20230921,101900,155464156000,582000,584000,584000,582000,7488
|
|
20230921,101800,151098768000,584000,584000,584000,583000,398
|
|
20230921,101700,150866451000,584000,584000,584000,583000,444
|
|
20230921,101600,150607189000,584000,585000,585000,583000,2774
|
|
20230921,101500,148987210000,584000,586000,586000,584000,2651
|
|
20230921,101400,147437128000,586000,586000,586000,585000,1042
|
|
20230921,101300,146827353000,585000,585000,586000,585000,220
|
|
20230921,101200,146698524000,585000,584000,585000,583000,3325
|
|
20230921,101100,144755183000,584000,584000,584000,583000,1045
|
|
20230921,101000,144145051000,584000,583000,584000,583000,833
|
|
20230921,100900,143658965000,583000,584000,584000,583000,1290
|
|
20230921,100800,142906524000,583000,583000,584000,583000,447
|
|
20230921,100700,142645826000,584000,583000,584000,582000,1202
|
|
20230921,100600,141944953000,583000,583000,584000,582000,4612
|
|
20230921,100500,139256274000,583000,584000,584000,583000,6110
|
|
20230921,100400,135694067000,584000,585000,585000,583000,6593
|
|
20230921,100300,131843784000,585000,585000,585000,584000,671
|
|
20230921,100200,131451808000,585000,585000,585000,584000,523
|
|
20230921,100100,131146216000,585000,585000,585000,584000,786
|
|
20230921,100000,130686639000,585000,585000,586000,584000,1632
|
|
20230921,095900,129731862000,585000,585000,586000,584000,1666
|
|
20230921,095800,128757558000,584000,585000,585000,584000,1554
|
|
20230921,095700,127848830000,585000,585000,585000,584000,2004
|
|
20230921,095600,126678339000,584000,585000,586000,584000,3223
|
|
20230921,095500,124793439000,585000,585000,586000,585000,744
|
|
20230921,095400,124357924000,586000,586000,586000,585000,928
|
|
20230921,095300,123814572000,586000,586000,586000,585000,1739
|
|
20230921,095200,122796219000,586000,586000,586000,585000,679
|
|
20230921,095100,122398804000,586000,585000,586000,585000,516
|
|
20230921,095000,122096901000,585000,587000,587000,585000,2263
|
|
20230921,094900,120770776000,587000,586000,587000,586000,785
|
|
20230921,094800,120310588000,587000,587000,587000,586000,445
|
|
20230921,094700,120049545000,586000,587000,587000,586000,1171
|
|
20230921,094600,119363013000,586000,585000,587000,585000,2207
|
|
20230921,094500,118069875000,586000,585000,586000,584000,4332
|
|
20230921,094400,115535810000,585000,584000,585000,584000,2393
|
|
20230921,094300,114138023000,584000,585000,586000,584000,4008
|
|
20230921,094200,111793850000,585000,586000,586000,584000,12819
|
|
20230921,094100,104291482000,587000,587000,587000,586000,2343
|
|
20230921,094000,102918375000,587000,588000,588000,586000,1638
|
|
20230921,093900,101957334000,588000,588000,588000,587000,726
|
|
20230921,093800,101531093000,587000,587000,588000,586000,3227
|
|
20230921,093700,99636684000,587000,588000,588000,587000,1769
|
|
20230921,093600,98598053000,587000,587000,588000,587000,1246
|
|
20230921,093500,97866569000,587000,588000,588000,587000,912
|
|
20230921,093400,97331097000,587000,588000,589000,587000,3868
|
|
20230921,093300,95056797000,588000,589000,589000,588000,462
|
|
20230921,093200,94784980000,589000,589000,589000,588000,877
|
|
20230921,093100,94269009000,588000,588000,589000,588000,1113
|
|
20230921,093000,93614408000,589000,590000,590000,588000,3776
|
|
20230921,092900,91389668000,590000,589000,590000,589000,2758
|
|
20230921,092800,89762829000,589000,589000,590000,589000,797
|
|
20230921,092700,89292960000,590000,589000,590000,589000,3238
|
|
20230921,092600,87385728000,590000,589000,590000,589000,993
|
|
20230921,092500,86800730000,590000,590000,590000,589000,970
|
|
20230921,092400,86229110000,590000,589000,590000,589000,1538
|
|
20230921,092300,85322430000,589000,589000,590000,588000,1887
|
|
20230921,092200,84210917000,589000,589000,590000,588000,4290
|
|
20230921,092100,81684750000,589000,588000,589000,587000,7179
|
|
20230921,092000,77466744000,588000,587000,588000,587000,3281
|
|
20230921,091900,75540543000,587000,587000,588000,587000,2661
|
|
20230921,091800,73978371000,587000,589000,589000,587000,3807
|
|
20230921,091700,71740718000,588000,589000,590000,588000,2258
|
|
20230921,091600,70411372000,589000,588000,590000,588000,3113
|
|
20230921,091500,68577962000,588000,589000,589000,588000,3731
|
|
20230921,091400,66383947000,588000,589000,590000,588000,3509
|
|
20230921,091300,64319206000,590000,590000,590000,588000,4805
|
|
20230921,091200,61488668000,589000,590000,590000,589000,3219
|
|
20230921,091100,59590592000,590000,590000,591000,590000,4277
|
|
20230921,091000,57066462000,590000,589000,591000,589000,4469
|
|
20230921,090900,54431490000,590000,591000,591000,589000,6266
|
|
20230921,090800,50735320000,591000,592000,593000,590000,4737
|
|
20230921,090700,47935206000,592000,590000,592000,590000,5727
|
|
20230921,090600,44548375000,591000,589000,592000,589000,6939
|
|
20230921,090500,40450309000,589000,590000,590000,589000,4219
|
|
20230921,090400,37963924000,590000,590000,591000,588000,5758
|
|
20230921,090300,34569856000,590000,591000,592000,590000,5277
|
|
20230921,090200,31453038000,591000,591000,592000,590000,5843
|
|
20230921,090100,27998416000,591000,594000,595000,589000,15591
|
|
20230921,090000,18771574000,594000,588000,595000,587000,31693
|