586 lines
35 KiB
CSV
586 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184300,419793887000,535000,535000,535000,535000,65658
|
|
20230927,184200,419793887000,535000,535000,535000,535000,0
|
|
20230927,184100,419793887000,535000,535000,535000,535000,0
|
|
20230927,184000,419793887000,535000,535000,535000,535000,0
|
|
20230927,183900,419793887000,535000,535000,535000,535000,0
|
|
20230927,183800,419793887000,535000,535000,535000,535000,0
|
|
20230927,183700,419793887000,535000,535000,535000,535000,0
|
|
20230927,183600,419793887000,535000,535000,535000,535000,0
|
|
20230927,183500,419793887000,535000,535000,535000,535000,0
|
|
20230927,183400,419793887000,535000,535000,535000,535000,0
|
|
20230927,183300,419793887000,535000,535000,535000,535000,0
|
|
20230927,183200,419793887000,535000,535000,535000,535000,0
|
|
20230927,183100,419793887000,535000,535000,535000,535000,0
|
|
20230927,183000,419793887000,535000,535000,535000,535000,0
|
|
20230927,182900,419793887000,535000,535000,535000,535000,0
|
|
20230927,182800,419793887000,535000,535000,535000,535000,0
|
|
20230927,182700,419793887000,535000,535000,535000,535000,0
|
|
20230927,182600,419793887000,535000,535000,535000,535000,0
|
|
20230927,182500,419793887000,535000,535000,535000,535000,0
|
|
20230927,182400,419793887000,535000,535000,535000,535000,0
|
|
20230927,182300,419793887000,535000,535000,535000,535000,0
|
|
20230927,182200,419793887000,535000,535000,535000,535000,0
|
|
20230927,182100,419793887000,535000,535000,535000,535000,0
|
|
20230927,182000,419793887000,535000,535000,535000,535000,0
|
|
20230927,181900,419793887000,535000,535000,535000,535000,0
|
|
20230927,181800,419793887000,535000,535000,535000,535000,0
|
|
20230927,181700,419793887000,535000,535000,535000,535000,0
|
|
20230927,181600,419793887000,535000,535000,535000,535000,0
|
|
20230927,181500,419793887000,535000,535000,535000,535000,0
|
|
20230927,181400,419793887000,535000,535000,535000,535000,0
|
|
20230927,181300,419793887000,535000,535000,535000,535000,65658
|
|
20230927,181200,419793887000,535000,535000,535000,535000,0
|
|
20230927,181100,419793887000,535000,535000,535000,535000,0
|
|
20230927,181000,419793887000,535000,535000,535000,535000,0
|
|
20230927,180900,419793887000,535000,535000,535000,535000,0
|
|
20230927,180800,419793887000,535000,535000,535000,535000,0
|
|
20230927,180700,419793887000,535000,535000,535000,535000,0
|
|
20230927,180600,419793887000,535000,535000,535000,535000,0
|
|
20230927,180500,419793887000,535000,535000,535000,535000,0
|
|
20230927,180400,419793887000,535000,535000,535000,535000,0
|
|
20230927,180300,419793887000,535000,535000,535000,535000,0
|
|
20230927,180200,419793887000,535000,535000,535000,535000,0
|
|
20230927,180100,419793887000,535000,535000,535000,535000,0
|
|
20230927,180000,419793887000,535000,535000,535000,535000,0
|
|
20230927,175900,419793887000,535000,535000,535000,535000,0
|
|
20230927,175800,419793887000,535000,535000,535000,535000,0
|
|
20230927,175700,419793887000,535000,535000,535000,535000,0
|
|
20230927,175600,419793887000,535000,535000,535000,535000,0
|
|
20230927,175500,419793887000,535000,535000,535000,535000,0
|
|
20230927,175400,419793887000,535000,535000,535000,535000,0
|
|
20230927,175300,419793887000,535000,535000,535000,535000,0
|
|
20230927,175200,419793887000,535000,535000,535000,535000,0
|
|
20230927,175100,419793887000,535000,535000,535000,535000,0
|
|
20230927,175000,419793887000,535000,535000,535000,535000,0
|
|
20230927,174900,419793887000,535000,535000,535000,535000,0
|
|
20230927,174800,419793887000,535000,535000,535000,535000,0
|
|
20230927,174700,419793887000,535000,535000,535000,535000,0
|
|
20230927,174600,419793887000,535000,535000,535000,535000,0
|
|
20230927,174500,419793887000,535000,535000,535000,535000,0
|
|
20230927,174400,419793887000,535000,535000,535000,535000,0
|
|
20230927,174300,419793887000,535000,535000,535000,535000,65658
|
|
20230927,174200,419793887000,535000,535000,535000,535000,0
|
|
20230927,174100,419793887000,535000,535000,535000,535000,0
|
|
20230927,174000,419793887000,535000,535000,535000,535000,0
|
|
20230927,173900,419793887000,535000,535000,535000,535000,0
|
|
20230927,173800,419793887000,535000,535000,535000,535000,0
|
|
20230927,173700,419793887000,535000,535000,535000,535000,0
|
|
20230927,173600,419793887000,535000,535000,535000,535000,0
|
|
20230927,173500,419793887000,535000,535000,535000,535000,0
|
|
20230927,173400,419793887000,535000,535000,535000,535000,0
|
|
20230927,173300,419793887000,535000,535000,535000,535000,0
|
|
20230927,173200,419793887000,535000,535000,535000,535000,0
|
|
20230927,173100,419793887000,535000,535000,535000,535000,0
|
|
20230927,173000,419793887000,535000,535000,535000,535000,0
|
|
20230927,172900,419793887000,535000,535000,535000,535000,0
|
|
20230927,172800,419793887000,535000,535000,535000,535000,0
|
|
20230927,172700,419793887000,535000,535000,535000,535000,0
|
|
20230927,172600,419793887000,535000,535000,535000,535000,0
|
|
20230927,172500,419793887000,535000,535000,535000,535000,0
|
|
20230927,172400,419793887000,535000,535000,535000,535000,0
|
|
20230927,172300,419793887000,535000,535000,535000,535000,0
|
|
20230927,172200,419793887000,535000,535000,535000,535000,0
|
|
20230927,172100,419793887000,535000,535000,535000,535000,0
|
|
20230927,172000,419793887000,535000,535000,535000,535000,0
|
|
20230927,171900,419793887000,535000,535000,535000,535000,0
|
|
20230927,171800,419793887000,535000,535000,535000,535000,0
|
|
20230927,171700,419793887000,535000,535000,535000,535000,0
|
|
20230927,171600,419793887000,535000,535000,535000,535000,0
|
|
20230927,171500,419793887000,535000,535000,535000,535000,0
|
|
20230927,171400,419793887000,535000,535000,535000,535000,0
|
|
20230927,171300,419793887000,535000,535000,535000,535000,65658
|
|
20230927,171200,419793887000,535000,535000,535000,535000,0
|
|
20230927,171100,419793887000,535000,535000,535000,535000,0
|
|
20230927,171000,419793887000,535000,535000,535000,535000,0
|
|
20230927,170900,419793887000,535000,535000,535000,535000,0
|
|
20230927,170800,419793887000,535000,535000,535000,535000,0
|
|
20230927,170700,419793887000,535000,535000,535000,535000,0
|
|
20230927,170600,419793887000,535000,535000,535000,535000,0
|
|
20230927,170500,419793887000,535000,535000,535000,535000,0
|
|
20230927,170400,419793887000,535000,535000,535000,535000,0
|
|
20230927,170300,419793887000,535000,535000,535000,535000,0
|
|
20230927,170200,419793887000,535000,535000,535000,535000,0
|
|
20230927,170100,419793887000,535000,535000,535000,535000,0
|
|
20230927,170000,419793887000,535000,535000,535000,535000,0
|
|
20230927,165900,419793887000,535000,535000,535000,535000,0
|
|
20230927,165800,419793887000,535000,535000,535000,535000,0
|
|
20230927,165700,419793887000,535000,535000,535000,535000,0
|
|
20230927,165600,419793887000,535000,535000,535000,535000,0
|
|
20230927,165500,419793887000,535000,535000,535000,535000,0
|
|
20230927,165400,419793887000,535000,535000,535000,535000,0
|
|
20230927,165300,419793887000,535000,535000,535000,535000,0
|
|
20230927,165200,419793887000,535000,535000,535000,535000,0
|
|
20230927,165100,419793887000,535000,535000,535000,535000,0
|
|
20230927,165000,419793887000,535000,535000,535000,535000,0
|
|
20230927,164900,419793887000,535000,535000,535000,535000,0
|
|
20230927,164800,419793887000,535000,535000,535000,535000,0
|
|
20230927,164700,419793887000,535000,535000,535000,535000,0
|
|
20230927,164600,419793887000,535000,535000,535000,535000,0
|
|
20230927,164500,419793887000,535000,535000,535000,535000,0
|
|
20230927,164400,419793887000,535000,535000,535000,535000,0
|
|
20230927,164300,419793887000,535000,535000,535000,535000,65658
|
|
20230927,164200,419793887000,535000,535000,535000,535000,0
|
|
20230927,164100,419793887000,535000,535000,535000,535000,0
|
|
20230927,164000,419793887000,535000,535000,535000,535000,0
|
|
20230927,163900,419793887000,535000,535000,535000,535000,0
|
|
20230927,163800,419793887000,535000,535000,535000,535000,0
|
|
20230927,163700,419793887000,535000,535000,535000,535000,0
|
|
20230927,163600,419793887000,535000,535000,535000,535000,0
|
|
20230927,163500,419793887000,535000,535000,535000,535000,0
|
|
20230927,163400,419793887000,535000,535000,535000,535000,0
|
|
20230927,163300,419793887000,535000,535000,535000,535000,0
|
|
20230927,163200,419793887000,535000,535000,535000,535000,0
|
|
20230927,163100,419793887000,535000,535000,535000,535000,0
|
|
20230927,163000,419793887000,535000,535000,535000,535000,0
|
|
20230927,162900,419793887000,535000,535000,535000,535000,0
|
|
20230927,162800,419793887000,535000,535000,535000,535000,0
|
|
20230927,162700,419793887000,535000,535000,535000,535000,0
|
|
20230927,162600,419793887000,535000,535000,535000,535000,0
|
|
20230927,162500,419793887000,535000,535000,535000,535000,0
|
|
20230927,162400,419793887000,535000,535000,535000,535000,0
|
|
20230927,162300,419793887000,535000,535000,535000,535000,0
|
|
20230927,162200,419793887000,535000,535000,535000,535000,0
|
|
20230927,162100,419793887000,535000,535000,535000,535000,0
|
|
20230927,162000,419793887000,535000,535000,535000,535000,0
|
|
20230927,161900,419793887000,535000,535000,535000,535000,0
|
|
20230927,161800,419793887000,535000,535000,535000,535000,0
|
|
20230927,161700,419793887000,535000,535000,535000,535000,0
|
|
20230927,161600,419793887000,535000,535000,535000,535000,0
|
|
20230927,161500,419793887000,535000,535000,535000,535000,0
|
|
20230927,161400,419793887000,535000,535000,535000,535000,0
|
|
20230927,161300,419793887000,535000,535000,535000,535000,65658
|
|
20230927,161200,419793887000,535000,535000,535000,535000,0
|
|
20230927,161100,419793887000,535000,535000,535000,535000,0
|
|
20230927,161000,419793887000,535000,535000,535000,535000,0
|
|
20230927,160900,419793887000,535000,535000,535000,535000,0
|
|
20230927,160800,419793887000,535000,535000,535000,535000,0
|
|
20230927,160700,419793887000,535000,535000,535000,535000,0
|
|
20230927,160600,419793887000,535000,535000,535000,535000,0
|
|
20230927,160500,419793887000,535000,535000,535000,535000,0
|
|
20230927,160400,419793887000,535000,535000,535000,535000,0
|
|
20230927,160300,419793887000,535000,535000,535000,535000,0
|
|
20230927,160200,419793887000,535000,535000,535000,535000,0
|
|
20230927,160100,419793887000,535000,535000,535000,535000,0
|
|
20230927,160000,419793887000,535000,535000,535000,535000,0
|
|
20230927,155900,419793887000,535000,535000,535000,535000,0
|
|
20230927,155800,419793887000,535000,535000,535000,535000,0
|
|
20230927,155700,419793887000,535000,535000,535000,535000,0
|
|
20230927,155600,419793887000,535000,535000,535000,535000,0
|
|
20230927,155500,419793887000,535000,535000,535000,535000,0
|
|
20230927,155400,419793887000,535000,535000,535000,535000,0
|
|
20230927,155300,419793887000,535000,535000,535000,535000,0
|
|
20230927,155200,419793887000,535000,535000,535000,535000,0
|
|
20230927,155100,419793887000,535000,535000,535000,535000,0
|
|
20230927,155000,419793887000,535000,535000,535000,535000,0
|
|
20230927,154900,419793887000,535000,535000,535000,535000,0
|
|
20230927,154800,419793887000,535000,535000,535000,535000,0
|
|
20230927,154700,419793887000,535000,535000,535000,535000,0
|
|
20230927,154600,419793887000,535000,535000,535000,535000,0
|
|
20230927,154500,419793887000,535000,535000,535000,535000,0
|
|
20230927,154400,419793887000,535000,535000,535000,535000,0
|
|
20230927,154300,419793887000,535000,535000,535000,535000,65658
|
|
20230927,154200,419793887000,535000,535000,535000,535000,0
|
|
20230927,154100,419793887000,535000,535000,535000,535000,0
|
|
20230927,154000,419793887000,535000,535000,535000,535000,0
|
|
20230927,153900,419793887000,535000,535000,535000,535000,0
|
|
20230927,153800,419793887000,535000,535000,535000,535000,0
|
|
20230927,153700,419793887000,535000,535000,535000,535000,0
|
|
20230927,153600,419793887000,535000,535000,535000,535000,0
|
|
20230927,153500,419793887000,535000,535000,535000,535000,0
|
|
20230927,153400,419793887000,535000,535000,535000,535000,0
|
|
20230927,153300,419793887000,535000,535000,535000,535000,0
|
|
20230927,153200,419793887000,535000,535000,535000,535000,0
|
|
20230927,153100,419793887000,535000,535000,535000,535000,0
|
|
20230927,153000,419793887000,535000,535000,535000,535000,65658
|
|
20230927,152900,384666857000,533000,533000,533000,533000,0
|
|
20230927,152800,384666857000,533000,533000,533000,533000,0
|
|
20230927,152700,384666857000,533000,533000,533000,533000,0
|
|
20230927,152600,384666857000,533000,533000,533000,533000,0
|
|
20230927,152500,384666857000,533000,533000,533000,533000,0
|
|
20230927,152400,384666857000,533000,533000,533000,533000,0
|
|
20230927,152300,384666857000,533000,533000,533000,533000,0
|
|
20230927,152200,384666857000,533000,533000,533000,533000,0
|
|
20230927,152100,384666857000,533000,533000,533000,533000,0
|
|
20230927,152000,384666857000,533000,533000,533000,533000,0
|
|
20230927,151900,384666857000,533000,533000,533000,532000,3608
|
|
20230927,151800,382746065000,533000,532000,533000,532000,4643
|
|
20230927,151700,380273130000,533000,533000,533000,532000,2930
|
|
20230927,151600,378712517000,533000,533000,533000,532000,2687
|
|
20230927,151500,377280549000,533000,533000,534000,532000,9045
|
|
20230927,151400,372461024000,534000,534000,534000,533000,798
|
|
20230927,151300,372034996000,534000,533000,534000,532000,3110
|
|
20230927,151200,370377755000,533000,532000,533000,532000,3355
|
|
20230927,151100,368590138000,533000,533000,533000,532000,1914
|
|
20230927,151000,367570182000,533000,532000,533000,532000,1492
|
|
20230927,150900,366775141000,533000,532000,533000,532000,2154
|
|
20230927,150800,365628483000,533000,533000,533000,532000,909
|
|
20230927,150700,365144273000,533000,532000,533000,531000,2123
|
|
20230927,150600,364014492000,532000,532000,533000,531000,3315
|
|
20230927,150500,362251084000,532000,532000,532000,531000,5550
|
|
20230927,150400,359298741000,532000,532000,532000,531000,1448
|
|
20230927,150300,358528719000,532000,531000,532000,531000,1514
|
|
20230927,150200,357723628000,532000,531000,532000,531000,1343
|
|
20230927,150100,357010102000,532000,532000,532000,531000,975
|
|
20230927,150000,356491811000,532000,531000,532000,531000,1040
|
|
20230927,145900,355938943000,531000,532000,532000,531000,2065
|
|
20230927,145800,354842034000,532000,531000,532000,531000,901
|
|
20230927,145700,354362927000,532000,532000,532000,531000,680
|
|
20230927,145600,354001378000,532000,531000,532000,531000,1050
|
|
20230927,145500,353443022000,532000,531000,532000,531000,1189
|
|
20230927,145400,352810654000,532000,531000,532000,531000,1153
|
|
20230927,145300,352197457000,532000,532000,532000,531000,757
|
|
20230927,145200,351795047000,532000,532000,532000,531000,1254
|
|
20230927,145100,351128257000,531000,532000,532000,531000,662
|
|
20230927,145000,350776334000,532000,533000,533000,531000,5151
|
|
20230927,144900,348036378000,533000,533000,533000,532000,2345
|
|
20230927,144800,346788436000,533000,533000,534000,532000,6785
|
|
20230927,144700,343171772000,534000,534000,534000,533000,1038
|
|
20230927,144600,342617744000,533000,534000,535000,533000,4780
|
|
20230927,144500,340066299000,535000,535000,535000,534000,1112
|
|
20230927,144400,339471712000,534000,535000,535000,534000,859
|
|
20230927,144300,339012795000,535000,535000,535000,534000,928
|
|
20230927,144200,338516625000,534000,534000,535000,533000,1419
|
|
20230927,144100,337758818000,534000,534000,535000,533000,2122
|
|
20230927,144000,336625650000,534000,534000,534000,533000,1110
|
|
20230927,143900,336033067000,534000,535000,535000,533000,5348
|
|
20230927,143800,333177129000,534000,535000,535000,534000,1083
|
|
20230927,143700,332598534000,535000,535000,535000,534000,563
|
|
20230927,143600,332297619000,535000,534000,535000,534000,674
|
|
20230927,143500,331937233000,534000,535000,535000,534000,583
|
|
20230927,143400,331625587000,534000,535000,535000,534000,1557
|
|
20230927,143300,330793681000,534000,535000,535000,534000,686
|
|
20230927,143200,330426893000,534000,535000,535000,534000,967
|
|
20230927,143100,329909949000,534000,534000,534000,533000,2197
|
|
20230927,143000,328736860000,533000,534000,534000,533000,990
|
|
20230927,142900,328208481000,533000,534000,534000,533000,1239
|
|
20230927,142800,327546987000,533000,535000,535000,533000,3487
|
|
20230927,142700,325684598000,535000,534000,535000,534000,1211
|
|
20230927,142600,325036995000,534000,534000,535000,533000,2824
|
|
20230927,142500,323529097000,534000,534000,534000,533000,3983
|
|
20230927,142400,321402603000,534000,534000,534000,533000,1225
|
|
20230927,142300,320748575000,533000,533000,534000,533000,1686
|
|
20230927,142200,319848394000,534000,533000,534000,532000,6621
|
|
20230927,142100,316317749000,533000,532000,533000,531000,11768
|
|
20230927,142000,310056216000,531000,531000,532000,531000,636
|
|
20230927,141900,309718151000,531000,532000,532000,531000,467
|
|
20230927,141800,309469927000,531000,532000,532000,531000,904
|
|
20230927,141700,308989404000,532000,531000,532000,531000,318
|
|
20230927,141600,308820420000,531000,532000,532000,531000,1043
|
|
20230927,141500,308266013000,531000,532000,532000,531000,436
|
|
20230927,141400,308034285000,532000,532000,532000,531000,502
|
|
20230927,141300,307767391000,531000,532000,532000,531000,388
|
|
20230927,141200,307561201000,531000,532000,532000,531000,444
|
|
20230927,141100,307325251000,532000,532000,532000,531000,1031
|
|
20230927,141000,306777615000,532000,532000,532000,531000,936
|
|
20230927,140900,306280185000,531000,531000,532000,531000,590
|
|
20230927,140800,305966666000,532000,532000,532000,531000,516
|
|
20230927,140700,305692506000,531000,532000,532000,531000,637
|
|
20230927,140600,305353847000,532000,531000,532000,531000,586
|
|
20230927,140500,305042391000,532000,532000,532000,531000,595
|
|
20230927,140400,304725950000,532000,532000,532000,531000,408
|
|
20230927,140300,304509039000,532000,532000,532000,531000,844
|
|
20230927,140200,304060401000,531000,532000,532000,531000,331
|
|
20230927,140100,303884521000,531000,532000,532000,531000,522
|
|
20230927,140000,303607114000,532000,531000,532000,531000,351
|
|
20230927,135900,303420524000,531000,532000,532000,531000,449
|
|
20230927,135800,303181792000,531000,532000,532000,531000,290
|
|
20230927,135700,303027747000,531000,531000,532000,530000,873
|
|
20230927,135600,302564269000,531000,530000,532000,530000,3705
|
|
20230927,135500,300597125000,531000,531000,531000,530000,658
|
|
20230927,135400,300247947000,530000,531000,531000,530000,411
|
|
20230927,135300,300029912000,530000,531000,531000,530000,821
|
|
20230927,135200,299594343000,530000,531000,531000,530000,824
|
|
20230927,135100,299156940000,531000,531000,531000,530000,370
|
|
20230927,135000,298960662000,530000,531000,531000,530000,402
|
|
20230927,134900,298747475000,531000,531000,531000,530000,547
|
|
20230927,134800,298457279000,531000,531000,531000,530000,350
|
|
20230927,134700,298271546000,530000,531000,531000,530000,328
|
|
20230927,134600,298097539000,530000,531000,531000,530000,1013
|
|
20230927,134500,297559745000,531000,530000,531000,529000,6050
|
|
20230927,134400,294353147000,530000,530000,530000,529000,677
|
|
20230927,134300,293994514000,529000,530000,530000,529000,390
|
|
20230927,134200,293788003000,529000,530000,530000,529000,331
|
|
20230927,134100,293612827000,529000,530000,530000,529000,210
|
|
20230927,134000,293501637000,529000,530000,530000,529000,392
|
|
20230927,133900,293294170000,529000,530000,530000,529000,522
|
|
20230927,133800,293017853000,530000,530000,530000,529000,610
|
|
20230927,133700,292694995000,529000,531000,531000,529000,2480
|
|
20230927,133600,291380577000,530000,531000,531000,530000,217
|
|
20230927,133500,291265509000,530000,531000,531000,530000,309
|
|
20230927,133400,291101633000,530000,530000,531000,530000,373
|
|
20230927,133300,290903853000,530000,531000,531000,530000,354
|
|
20230927,133200,290716073000,531000,531000,531000,530000,398
|
|
20230927,133100,290505086000,531000,530000,531000,530000,234
|
|
20230927,133000,290380980000,530000,531000,531000,530000,358
|
|
20230927,132900,290191119000,531000,530000,531000,530000,348
|
|
20230927,132800,290006499000,531000,531000,531000,530000,294
|
|
20230927,132700,289850647000,530000,531000,531000,530000,226
|
|
20230927,132600,289730771000,531000,530000,531000,530000,1369
|
|
20230927,132500,289005167000,530000,530000,530000,529000,743
|
|
20230927,132400,288611471000,529000,530000,530000,529000,1347
|
|
20230927,132300,287897759000,530000,530000,530000,529000,352
|
|
20230927,132200,287711365000,529000,530000,530000,529000,587
|
|
20230927,132100,287400402000,530000,531000,531000,530000,3683
|
|
20230927,132000,285448345000,531000,531000,531000,530000,272
|
|
20230927,131900,285304007000,531000,531000,531000,530000,299
|
|
20230927,131800,285145364000,531000,531000,531000,530000,334
|
|
20230927,131700,284968238000,531000,531000,531000,530000,268
|
|
20230927,131600,284826094000,530000,530000,530000,529000,1755
|
|
20230927,131500,283896001000,530000,530000,530000,529000,915
|
|
20230927,131400,283411241000,530000,530000,530000,529000,742
|
|
20230927,131300,283018271000,529000,530000,530000,529000,189
|
|
20230927,131200,282918183000,530000,532000,532000,529000,4356
|
|
20230927,131100,280608421000,531000,532000,532000,531000,2234
|
|
20230927,131000,279422131000,532000,532000,532000,531000,929
|
|
20230927,130900,278928553000,532000,532000,532000,531000,529
|
|
20230927,130800,278647375000,532000,532000,532000,531000,648
|
|
20230927,130700,278302973000,532000,532000,532000,531000,202
|
|
20230927,130600,278195540000,531000,532000,532000,531000,515
|
|
20230927,130500,277921789000,532000,532000,532000,531000,168
|
|
20230927,130400,277832443000,532000,532000,532000,531000,432
|
|
20230927,130300,277602700000,531000,532000,532000,531000,284
|
|
20230927,130200,277451648000,531000,532000,532000,531000,166
|
|
20230927,130100,277363368000,532000,531000,532000,531000,874
|
|
20230927,130000,276899202000,531000,530000,531000,530000,2807
|
|
20230927,125900,275408945000,530000,531000,531000,530000,622
|
|
20230927,125800,275079125000,531000,531000,531000,530000,288
|
|
20230927,125700,274926407000,531000,531000,531000,530000,390
|
|
20230927,125600,274719425000,530000,531000,531000,530000,411
|
|
20230927,125500,274501536000,530000,531000,531000,530000,1168
|
|
20230927,125400,273882396000,530000,531000,531000,530000,342
|
|
20230927,125300,273700878000,531000,531000,531000,530000,323
|
|
20230927,125200,273529420000,531000,531000,531000,530000,160
|
|
20230927,125100,273444525000,531000,531000,531000,530000,465
|
|
20230927,125000,273197633000,530000,530000,531000,529000,1187
|
|
20230927,124900,272568590000,530000,529000,531000,529000,2937
|
|
20230927,124800,271011952000,530000,530000,531000,529000,1077
|
|
20230927,124700,270441140000,530000,529000,530000,529000,2168
|
|
20230927,124600,269292134000,530000,530000,530000,529000,364
|
|
20230927,124500,269099227000,530000,529000,530000,528000,2636
|
|
20230927,124400,267704717000,529000,529000,529000,528000,433
|
|
20230927,124300,267475730000,529000,529000,529000,528000,300
|
|
20230927,124200,267317062000,529000,528000,529000,527000,3213
|
|
20230927,124100,265620731000,527000,528000,528000,527000,924
|
|
20230927,124000,265133678000,527000,528000,528000,527000,172
|
|
20230927,123900,265042950000,528000,528000,528000,527000,160
|
|
20230927,123800,264958547000,527000,528000,528000,527000,313
|
|
20230927,123700,264793423000,527000,528000,528000,527000,987
|
|
20230927,123600,264272896000,528000,528000,528000,527000,594
|
|
20230927,123500,263959494000,528000,528000,528000,527000,264
|
|
20230927,123400,263820148000,528000,528000,528000,527000,538
|
|
20230927,123300,263536459000,528000,528000,528000,527000,1413
|
|
20230927,123200,262791589000,528000,528000,528000,527000,528
|
|
20230927,123100,262513221000,528000,529000,529000,527000,491
|
|
20230927,123000,262254091000,528000,529000,529000,528000,2333
|
|
20230927,122900,261022176000,529000,529000,529000,528000,515
|
|
20230927,122800,260750225000,529000,529000,529000,528000,768
|
|
20230927,122700,260344552000,529000,529000,529000,528000,489
|
|
20230927,122600,260086111000,529000,530000,530000,528000,2060
|
|
20230927,122500,258996478000,529000,530000,530000,529000,273
|
|
20230927,122400,258852030000,530000,530000,530000,529000,356
|
|
20230927,122300,258663494000,529000,530000,530000,529000,787
|
|
20230927,122200,258246976000,530000,529000,530000,529000,110
|
|
20230927,122100,258188692000,530000,530000,530000,529000,211
|
|
20230927,122000,258076884000,529000,530000,530000,529000,216
|
|
20230927,121900,257962510000,530000,529000,530000,528000,2426
|
|
20230927,121800,256679252000,529000,529000,529000,528000,562
|
|
20230927,121700,256382093000,529000,529000,529000,528000,188
|
|
20230927,121600,256282746000,529000,529000,529000,528000,487
|
|
20230927,121500,256025502000,528000,528000,529000,528000,355
|
|
20230927,121400,255838032000,529000,528000,529000,527000,1729
|
|
20230927,121300,254925449000,527000,528000,528000,527000,2894
|
|
20230927,121200,253399809000,528000,528000,529000,527000,2007
|
|
20230927,121100,252340078000,528000,529000,529000,528000,979
|
|
20230927,121000,251823039000,529000,529000,529000,528000,572
|
|
20230927,120900,251520665000,528000,529000,529000,528000,311
|
|
20230927,120800,251356415000,529000,529000,529000,528000,143
|
|
20230927,120700,251280874000,529000,529000,529000,528000,173
|
|
20230927,120600,251189492000,528000,528000,528000,527000,1586
|
|
20230927,120500,250352301000,527000,528000,528000,527000,1220
|
|
20230927,120400,249708873000,527000,529000,529000,527000,5385
|
|
20230927,120300,246865458000,528000,529000,529000,528000,630
|
|
20230927,120200,246532620000,528000,529000,529000,528000,818
|
|
20230927,120100,246100184000,529000,529000,529000,528000,201
|
|
20230927,120000,245993999000,529000,529000,529000,528000,525
|
|
20230927,115900,245716742000,529000,530000,530000,528000,1051
|
|
20230927,115800,245160787000,529000,530000,530000,529000,442
|
|
20230927,115700,244926834000,530000,530000,530000,529000,176
|
|
20230927,115600,244833679000,529000,530000,530000,529000,426
|
|
20230927,115500,244608269000,529000,529000,530000,529000,543
|
|
20230927,115400,244320882000,529000,530000,530000,529000,2447
|
|
20230927,115300,243026312000,530000,530000,530000,529000,493
|
|
20230927,115200,242765136000,529000,530000,530000,529000,628
|
|
20230927,115100,242432582000,530000,530000,530000,529000,318
|
|
20230927,115000,242264320000,530000,529000,530000,528000,2168
|
|
20230927,114900,241117478000,528000,529000,529000,528000,324
|
|
20230927,114800,240946298000,529000,529000,529000,528000,338
|
|
20230927,114700,240767768000,529000,529000,529000,528000,331
|
|
20230927,114600,240592850000,529000,529000,529000,528000,123
|
|
20230927,114500,240527868000,529000,529000,529000,528000,98
|
|
20230927,114400,240476076000,528000,529000,529000,528000,855
|
|
20230927,114300,240024533000,529000,530000,530000,528000,1002
|
|
20230927,114200,239494713000,530000,529000,530000,529000,560
|
|
20230927,114100,239198439000,529000,528000,530000,528000,1229
|
|
20230927,114000,238548294000,528000,530000,530000,528000,2479
|
|
20230927,113900,237236885000,529000,530000,530000,529000,379
|
|
20230927,113800,237036110000,530000,530000,530000,529000,494
|
|
20230927,113700,236774714000,529000,530000,530000,529000,126
|
|
20230927,113600,236707975000,529000,530000,530000,529000,1287
|
|
20230927,113500,236026054000,529000,530000,530000,529000,271
|
|
20230927,113400,235882672000,529000,529000,530000,528000,1531
|
|
20230927,113300,235072829000,529000,528000,529000,528000,225
|
|
20230927,113200,234953853000,529000,530000,530000,528000,1504
|
|
20230927,113100,234158603000,529000,529000,530000,528000,1939
|
|
20230927,113000,233132687000,529000,529000,529000,528000,544
|
|
20230927,112900,232845276000,528000,528000,529000,528000,709
|
|
20230927,112800,232470727000,528000,529000,529000,528000,602
|
|
20230927,112700,232152837000,529000,529000,529000,528000,872
|
|
20230927,112600,231692172000,529000,529000,529000,528000,690
|
|
20230927,112500,231327726000,529000,529000,529000,528000,142
|
|
20230927,112400,231252711000,528000,530000,530000,528000,1419
|
|
20230927,112300,230502222000,529000,530000,530000,529000,667
|
|
20230927,112200,230149152000,529000,528000,530000,528000,2154
|
|
20230927,112100,229009902000,528000,526000,528000,526000,8260
|
|
20230927,112000,224657822000,526000,528000,528000,526000,8222
|
|
20230927,111900,220326244000,527000,528000,528000,527000,1143
|
|
20230927,111800,219723756000,527000,527000,528000,527000,660
|
|
20230927,111700,219375706000,528000,528000,529000,527000,4457
|
|
20230927,111600,217022932000,529000,529000,529000,528000,1387
|
|
20230927,111500,216290536000,528000,530000,530000,528000,753
|
|
20230927,111400,215892682000,529000,530000,530000,529000,925
|
|
20230927,111300,215403330000,529000,529000,530000,528000,2143
|
|
20230927,111200,214269663000,528000,529000,529000,528000,660
|
|
20230927,111100,213920962000,528000,528000,529000,528000,346
|
|
20230927,111000,213738146000,529000,528000,529000,528000,564
|
|
20230927,110900,213440144000,528000,530000,530000,528000,8550
|
|
20230927,110800,208918412000,530000,530000,530000,529000,1436
|
|
20230927,110700,208158533000,530000,530000,530000,529000,490
|
|
20230927,110600,207899104000,529000,530000,530000,529000,237
|
|
20230927,110500,207773601000,529000,531000,531000,529000,2722
|
|
20230927,110400,206330925000,530000,531000,531000,530000,667
|
|
20230927,110300,205976831000,531000,531000,531000,530000,1383
|
|
20230927,110200,205242623000,530000,531000,531000,530000,295
|
|
20230927,110100,205086108000,531000,532000,532000,530000,3171
|
|
20230927,110000,203402712000,532000,532000,532000,531000,203
|
|
20230927,105900,203294754000,532000,532000,532000,531000,291
|
|
20230927,105800,203140007000,532000,532000,532000,531000,286
|
|
20230927,105700,202987983000,532000,532000,532000,531000,169
|
|
20230927,105600,202898100000,531000,532000,532000,531000,462
|
|
20230927,105500,202652588000,532000,532000,532000,531000,163
|
|
20230927,105400,202565960000,532000,531000,532000,530000,4186
|
|
20230927,105300,200340782000,531000,531000,531000,530000,134
|
|
20230927,105200,200269688000,530000,530000,531000,530000,976
|
|
20230927,105100,199752328000,530000,531000,531000,530000,8277
|
|
20230927,105000,195364934000,530000,531000,531000,530000,440
|
|
20230927,104900,195131461000,530000,531000,531000,530000,1420
|
|
20230927,104800,194377511000,531000,531000,531000,530000,684
|
|
20230927,104700,194014554000,531000,531000,531000,530000,332
|
|
20230927,104600,193838463000,530000,531000,531000,530000,807
|
|
20230927,104500,193410675000,530000,532000,532000,530000,3791
|
|
20230927,104400,191397616000,532000,532000,532000,531000,268
|
|
20230927,104300,191255191000,531000,532000,532000,531000,642
|
|
20230927,104200,190913797000,532000,532000,532000,531000,1741
|
|
20230927,104100,189987763000,532000,533000,533000,531000,2277
|
|
20230927,104000,188776660000,532000,533000,533000,532000,271
|
|
20230927,103900,188632456000,533000,533000,533000,532000,217
|
|
20230927,103800,188516911000,532000,533000,533000,532000,630
|
|
20230927,103700,188181669000,533000,533000,533000,532000,2328
|
|
20230927,103600,186942958000,532000,533000,533000,532000,598
|
|
20230927,103500,186624465000,533000,535000,535000,532000,3922
|
|
20230927,103400,184533075000,534000,535000,535000,534000,583
|
|
20230927,103300,184221613000,535000,535000,535000,534000,664
|
|
20230927,103200,183866492000,535000,535000,535000,534000,626
|
|
20230927,103100,183531640000,535000,535000,535000,534000,862
|
|
20230927,103000,183070683000,535000,534000,535000,533000,2731
|
|
20230927,102900,181612378000,534000,533000,534000,532000,468
|
|
20230927,102800,181362818000,533000,533000,533000,532000,2576
|
|
20230927,102700,179989970000,533000,533000,533000,532000,257
|
|
20230927,102600,179853151000,533000,533000,533000,532000,1208
|
|
20230927,102500,179210377000,533000,532000,533000,531000,4056
|
|
20230927,102400,177052160000,532000,532000,533000,531000,5679
|
|
20230927,102300,174031286000,532000,532000,532000,531000,445
|
|
20230927,102200,173794881000,532000,532000,532000,531000,258
|
|
20230927,102100,173657775000,532000,532000,532000,531000,221
|
|
20230927,102000,173540310000,531000,532000,532000,531000,349
|
|
20230927,101900,173354718000,532000,532000,532000,531000,387
|
|
20230927,101800,173149160000,532000,532000,532000,531000,689
|
|
20230927,101700,172782735000,531000,532000,532000,531000,305
|
|
20230927,101600,172620702000,531000,530000,532000,530000,1835
|
|
20230927,101500,171646435000,530000,533000,533000,530000,4978
|
|
20230927,101400,169001869000,532000,533000,533000,532000,782
|
|
20230927,101300,168585763000,533000,533000,533000,532000,845
|
|
20230927,101200,168135982000,533000,533000,533000,532000,595
|
|
20230927,101100,167819081000,533000,532000,533000,532000,822
|
|
20230927,101000,167381579000,532000,532000,532000,531000,4457
|
|
20230927,100900,165010571000,532000,531000,532000,531000,2869
|
|
20230927,100800,163484616000,532000,531000,532000,531000,118
|
|
20230927,100700,163421898000,532000,531000,532000,531000,551
|
|
20230927,100600,163129245000,531000,531000,532000,530000,3750
|
|
20230927,100500,161138243000,530000,532000,532000,530000,2547
|
|
20230927,100400,159787081000,531000,532000,532000,531000,2342
|
|
20230927,100300,158543345000,531000,531000,532000,531000,659
|
|
20230927,100200,158193240000,531000,532000,532000,531000,545
|
|
20230927,100100,157903785000,531000,532000,532000,531000,776
|
|
20230927,100000,157491613000,531000,532000,532000,531000,792
|
|
20230927,095900,157070542000,531000,533000,533000,531000,4098
|
|
20230927,095800,154890145000,533000,533000,533000,532000,501
|
|
20230927,095700,154623382000,533000,533000,533000,532000,395
|
|
20230927,095600,154413117000,533000,532000,533000,531000,2836
|
|
20230927,095500,152904303000,532000,532000,532000,531000,676
|
|
20230927,095400,152544863000,531000,532000,532000,531000,365
|
|
20230927,095300,152350798000,531000,532000,532000,531000,333
|
|
20230927,095200,152173773000,531000,532000,532000,531000,565
|
|
20230927,095100,151873677000,532000,533000,533000,531000,1961
|
|
20230927,095000,150830314000,532000,534000,534000,532000,2015
|
|
20230927,094900,149756336000,533000,533000,533000,532000,1550
|
|
20230927,094800,148930206000,533000,532000,534000,532000,3812
|
|
20230927,094700,146898189000,533000,533000,533000,532000,1147
|
|
20230927,094600,146286948000,533000,531000,533000,531000,2847
|
|
20230927,094500,144771754000,532000,533000,533000,531000,362
|
|
20230927,094400,144579366000,533000,533000,533000,532000,2591
|
|
20230927,094300,143200773000,533000,534000,535000,532000,4212
|
|
20230927,094200,140954133000,534000,533000,534000,533000,2500
|
|
20230927,094100,139619474000,534000,536000,536000,533000,5095
|
|
20230927,094000,136895184000,536000,534000,536000,534000,5143
|
|
20230927,093900,134141875000,535000,535000,535000,534000,1628
|
|
20230927,093800,133271794000,535000,534000,535000,533000,7064
|
|
20230927,093700,129495316000,534000,532000,534000,531000,8245
|
|
20230927,093600,125105219000,532000,532000,532000,530000,2110
|
|
20230927,093500,123984341000,532000,531000,532000,530000,1802
|
|
20230927,093400,123026911000,531000,530000,532000,529000,4614
|
|
20230927,093300,120579740000,530000,529000,530000,528000,3500
|
|
20230927,093200,118727326000,529000,528000,529000,528000,1676
|
|
20230927,093100,117841914000,529000,528000,529000,527000,5073
|
|
20230927,093000,115162925000,528000,528000,528000,527000,1760
|
|
20230927,092900,114234673000,528000,527000,528000,526000,2870
|
|
20230927,092800,112722462000,527000,527000,528000,526000,3258
|
|
20230927,092700,111005543000,527000,526000,528000,526000,6636
|
|
20230927,092600,107508908000,526000,527000,527000,526000,5853
|
|
20230927,092500,104429469000,527000,527000,528000,526000,5419
|
|
20230927,092400,101573774000,528000,527000,528000,527000,1400
|
|
20230927,092300,100835541000,528000,529000,529000,527000,2963
|
|
20230927,092200,99271197000,528000,531000,531000,528000,5889
|
|
20230927,092100,96154230000,530000,530000,531000,530000,731
|
|
20230927,092000,95766446000,530000,528000,531000,528000,4466
|
|
20230927,091900,93401923000,528000,529000,529000,528000,4133
|
|
20230927,091800,91219079000,528000,531000,531000,528000,5873
|
|
20230927,091700,88109023000,531000,532000,532000,530000,1995
|
|
20230927,091600,87050092000,531000,532000,533000,531000,5052
|
|
20230927,091500,84365280000,532000,533000,533000,532000,915
|
|
20230927,091400,83878169000,533000,532000,533000,532000,2902
|
|
20230927,091300,82333416000,531000,532000,533000,531000,3103
|
|
20230927,091200,80682818000,531000,535000,536000,531000,7450
|
|
20230927,091100,76712524000,535000,535000,537000,533000,13440
|
|
20230927,091000,69515158000,535000,533000,535000,532000,11311
|
|
20230927,090900,63476434000,531000,532000,532000,530000,7536
|
|
20230927,090800,59471991000,531000,531000,532000,530000,3372
|
|
20230927,090700,57680999000,531000,530000,531000,529000,4537
|
|
20230927,090600,55273982000,530000,528000,530000,527000,7908
|
|
20230927,090500,51092644000,528000,525000,529000,525000,10995
|
|
20230927,090400,45300028000,525000,527000,528000,525000,24612
|
|
20230927,090300,32359528000,527000,530000,530000,527000,16948
|
|
20230927,090200,23398019000,530000,530000,531000,529000,5881
|
|
20230927,090100,20280071000,529000,530000,531000,528000,9016
|
|
20230927,090000,15504512000,531000,528000,532000,527000,29235
|