586 lines
35 KiB
CSV
586 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184300,811279463000,539000,539000,539000,539000,46197
|
|
20230925,184200,811279463000,539000,539000,539000,539000,0
|
|
20230925,184100,811279463000,539000,539000,539000,539000,0
|
|
20230925,184000,811279463000,539000,539000,539000,539000,0
|
|
20230925,183900,811279463000,539000,539000,539000,539000,0
|
|
20230925,183800,811279463000,539000,539000,539000,539000,0
|
|
20230925,183700,811279463000,539000,539000,539000,539000,0
|
|
20230925,183600,811279463000,539000,539000,539000,539000,0
|
|
20230925,183500,811279463000,539000,539000,539000,539000,0
|
|
20230925,183400,811279463000,539000,539000,539000,539000,0
|
|
20230925,183300,811279463000,539000,539000,539000,539000,0
|
|
20230925,183200,811279463000,539000,539000,539000,539000,0
|
|
20230925,183100,811279463000,539000,539000,539000,539000,0
|
|
20230925,183000,811279463000,539000,539000,539000,539000,0
|
|
20230925,182900,811279463000,539000,539000,539000,539000,0
|
|
20230925,182800,811279463000,539000,539000,539000,539000,0
|
|
20230925,182700,811279463000,539000,539000,539000,539000,0
|
|
20230925,182600,811279463000,539000,539000,539000,539000,0
|
|
20230925,182500,811279463000,539000,539000,539000,539000,0
|
|
20230925,182400,811279463000,539000,539000,539000,539000,0
|
|
20230925,182300,811279463000,539000,539000,539000,539000,0
|
|
20230925,182200,811279463000,539000,539000,539000,539000,0
|
|
20230925,182100,811279463000,539000,539000,539000,539000,0
|
|
20230925,182000,811279463000,539000,539000,539000,539000,0
|
|
20230925,181900,811279463000,539000,539000,539000,539000,0
|
|
20230925,181800,811279463000,539000,539000,539000,539000,0
|
|
20230925,181700,811279463000,539000,539000,539000,539000,0
|
|
20230925,181600,811279463000,539000,539000,539000,539000,0
|
|
20230925,181500,811279463000,539000,539000,539000,539000,0
|
|
20230925,181400,811279463000,539000,539000,539000,539000,0
|
|
20230925,181300,811279463000,539000,539000,539000,539000,46197
|
|
20230925,181200,811279463000,539000,539000,539000,539000,0
|
|
20230925,181100,811279463000,539000,539000,539000,539000,0
|
|
20230925,181000,811279463000,539000,539000,539000,539000,0
|
|
20230925,180900,811279463000,539000,539000,539000,539000,0
|
|
20230925,180800,811279463000,539000,539000,539000,539000,0
|
|
20230925,180700,811279463000,539000,539000,539000,539000,0
|
|
20230925,180600,811279463000,539000,539000,539000,539000,0
|
|
20230925,180500,811279463000,539000,539000,539000,539000,0
|
|
20230925,180400,811279463000,539000,539000,539000,539000,0
|
|
20230925,180300,811279463000,539000,539000,539000,539000,0
|
|
20230925,180200,811279463000,539000,539000,539000,539000,0
|
|
20230925,180100,811279463000,539000,539000,539000,539000,0
|
|
20230925,180000,811279463000,539000,539000,539000,539000,0
|
|
20230925,175900,811279463000,539000,539000,539000,539000,0
|
|
20230925,175800,811279463000,539000,539000,539000,539000,0
|
|
20230925,175700,811279463000,539000,539000,539000,539000,0
|
|
20230925,175600,811279463000,539000,539000,539000,539000,0
|
|
20230925,175500,811279463000,539000,539000,539000,539000,0
|
|
20230925,175400,811279463000,539000,539000,539000,539000,0
|
|
20230925,175300,811279463000,539000,539000,539000,539000,0
|
|
20230925,175200,811279463000,539000,539000,539000,539000,0
|
|
20230925,175100,811279463000,539000,539000,539000,539000,0
|
|
20230925,175000,811279463000,539000,539000,539000,539000,0
|
|
20230925,174900,811279463000,539000,539000,539000,539000,0
|
|
20230925,174800,811279463000,539000,539000,539000,539000,0
|
|
20230925,174700,811279463000,539000,539000,539000,539000,0
|
|
20230925,174600,811279463000,539000,539000,539000,539000,0
|
|
20230925,174500,811279463000,539000,539000,539000,539000,0
|
|
20230925,174400,811279463000,539000,539000,539000,539000,0
|
|
20230925,174300,811279463000,539000,539000,539000,539000,46197
|
|
20230925,174200,811279463000,539000,539000,539000,539000,0
|
|
20230925,174100,811279463000,539000,539000,539000,539000,0
|
|
20230925,174000,811279463000,539000,539000,539000,539000,0
|
|
20230925,173900,811279463000,539000,539000,539000,539000,0
|
|
20230925,173800,811279463000,539000,539000,539000,539000,0
|
|
20230925,173700,811279463000,539000,539000,539000,539000,0
|
|
20230925,173600,811279463000,539000,539000,539000,539000,0
|
|
20230925,173500,811279463000,539000,539000,539000,539000,0
|
|
20230925,173400,811279463000,539000,539000,539000,539000,0
|
|
20230925,173300,811279463000,539000,539000,539000,539000,0
|
|
20230925,173200,811279463000,539000,539000,539000,539000,0
|
|
20230925,173100,811279463000,539000,539000,539000,539000,0
|
|
20230925,173000,811279463000,539000,539000,539000,539000,0
|
|
20230925,172900,811279463000,539000,539000,539000,539000,0
|
|
20230925,172800,811279463000,539000,539000,539000,539000,0
|
|
20230925,172700,811279463000,539000,539000,539000,539000,0
|
|
20230925,172600,811279463000,539000,539000,539000,539000,0
|
|
20230925,172500,811279463000,539000,539000,539000,539000,0
|
|
20230925,172400,811279463000,539000,539000,539000,539000,0
|
|
20230925,172300,811279463000,539000,539000,539000,539000,0
|
|
20230925,172200,811279463000,539000,539000,539000,539000,0
|
|
20230925,172100,811279463000,539000,539000,539000,539000,0
|
|
20230925,172000,811279463000,539000,539000,539000,539000,0
|
|
20230925,171900,811279463000,539000,539000,539000,539000,0
|
|
20230925,171800,811279463000,539000,539000,539000,539000,0
|
|
20230925,171700,811279463000,539000,539000,539000,539000,0
|
|
20230925,171600,811279463000,539000,539000,539000,539000,0
|
|
20230925,171500,811279463000,539000,539000,539000,539000,0
|
|
20230925,171400,811279463000,539000,539000,539000,539000,0
|
|
20230925,171300,811279463000,539000,539000,539000,539000,46197
|
|
20230925,171200,811279463000,539000,539000,539000,539000,0
|
|
20230925,171100,811279463000,539000,539000,539000,539000,0
|
|
20230925,171000,811279463000,539000,539000,539000,539000,0
|
|
20230925,170900,811279463000,539000,539000,539000,539000,0
|
|
20230925,170800,811279463000,539000,539000,539000,539000,0
|
|
20230925,170700,811279463000,539000,539000,539000,539000,0
|
|
20230925,170600,811279463000,539000,539000,539000,539000,0
|
|
20230925,170500,811279463000,539000,539000,539000,539000,0
|
|
20230925,170400,811279463000,539000,539000,539000,539000,0
|
|
20230925,170300,811279463000,539000,539000,539000,539000,0
|
|
20230925,170200,811279463000,539000,539000,539000,539000,0
|
|
20230925,170100,811279463000,539000,539000,539000,539000,0
|
|
20230925,170000,811279463000,539000,539000,539000,539000,0
|
|
20230925,165900,811279463000,539000,539000,539000,539000,0
|
|
20230925,165800,811279463000,539000,539000,539000,539000,0
|
|
20230925,165700,811279463000,539000,539000,539000,539000,0
|
|
20230925,165600,811279463000,539000,539000,539000,539000,0
|
|
20230925,165500,811279463000,539000,539000,539000,539000,0
|
|
20230925,165400,811279463000,539000,539000,539000,539000,0
|
|
20230925,165300,811279463000,539000,539000,539000,539000,0
|
|
20230925,165200,811279463000,539000,539000,539000,539000,0
|
|
20230925,165100,811279463000,539000,539000,539000,539000,0
|
|
20230925,165000,811279463000,539000,539000,539000,539000,0
|
|
20230925,164900,811279463000,539000,539000,539000,539000,0
|
|
20230925,164800,811279463000,539000,539000,539000,539000,0
|
|
20230925,164700,811279463000,539000,539000,539000,539000,0
|
|
20230925,164600,811279463000,539000,539000,539000,539000,0
|
|
20230925,164500,811279463000,539000,539000,539000,539000,0
|
|
20230925,164400,811279463000,539000,539000,539000,539000,0
|
|
20230925,164300,811279463000,539000,539000,539000,539000,46197
|
|
20230925,164200,811279463000,539000,539000,539000,539000,0
|
|
20230925,164100,811279463000,539000,539000,539000,539000,0
|
|
20230925,164000,811279463000,539000,539000,539000,539000,0
|
|
20230925,163900,811279463000,539000,539000,539000,539000,0
|
|
20230925,163800,811279463000,539000,539000,539000,539000,0
|
|
20230925,163700,811279463000,539000,539000,539000,539000,0
|
|
20230925,163600,811279463000,539000,539000,539000,539000,0
|
|
20230925,163500,811279463000,539000,539000,539000,539000,0
|
|
20230925,163400,811279463000,539000,539000,539000,539000,0
|
|
20230925,163300,811279463000,539000,539000,539000,539000,0
|
|
20230925,163200,811279463000,539000,539000,539000,539000,0
|
|
20230925,163100,811279463000,539000,539000,539000,539000,0
|
|
20230925,163000,811279463000,539000,539000,539000,539000,0
|
|
20230925,162900,811279463000,539000,539000,539000,539000,0
|
|
20230925,162800,811279463000,539000,539000,539000,539000,0
|
|
20230925,162700,811279463000,539000,539000,539000,539000,0
|
|
20230925,162600,811279463000,539000,539000,539000,539000,0
|
|
20230925,162500,811279463000,539000,539000,539000,539000,0
|
|
20230925,162400,811279463000,539000,539000,539000,539000,0
|
|
20230925,162300,811279463000,539000,539000,539000,539000,0
|
|
20230925,162200,811279463000,539000,539000,539000,539000,0
|
|
20230925,162100,811279463000,539000,539000,539000,539000,0
|
|
20230925,162000,811279463000,539000,539000,539000,539000,0
|
|
20230925,161900,811279463000,539000,539000,539000,539000,0
|
|
20230925,161800,811279463000,539000,539000,539000,539000,0
|
|
20230925,161700,811279463000,539000,539000,539000,539000,0
|
|
20230925,161600,811279463000,539000,539000,539000,539000,0
|
|
20230925,161500,811279463000,539000,539000,539000,539000,0
|
|
20230925,161400,811279463000,539000,539000,539000,539000,0
|
|
20230925,161300,811279463000,539000,539000,539000,539000,46197
|
|
20230925,161200,811279463000,539000,539000,539000,539000,0
|
|
20230925,161100,811279463000,539000,539000,539000,539000,0
|
|
20230925,161000,811279463000,539000,539000,539000,539000,0
|
|
20230925,160900,811279463000,539000,539000,539000,539000,0
|
|
20230925,160800,811279463000,539000,539000,539000,539000,0
|
|
20230925,160700,811279463000,539000,539000,539000,539000,0
|
|
20230925,160600,811279463000,539000,539000,539000,539000,0
|
|
20230925,160500,811279463000,539000,539000,539000,539000,0
|
|
20230925,160400,811279463000,539000,539000,539000,539000,0
|
|
20230925,160300,811279463000,539000,539000,539000,539000,0
|
|
20230925,160200,811279463000,539000,539000,539000,539000,0
|
|
20230925,160100,811279463000,539000,539000,539000,539000,0
|
|
20230925,160000,811279463000,539000,539000,539000,539000,0
|
|
20230925,155900,811279463000,539000,539000,539000,539000,0
|
|
20230925,155800,811279463000,539000,539000,539000,539000,0
|
|
20230925,155700,811279463000,539000,539000,539000,539000,0
|
|
20230925,155600,811279463000,539000,539000,539000,539000,0
|
|
20230925,155500,811279463000,539000,539000,539000,539000,0
|
|
20230925,155400,811279463000,539000,539000,539000,539000,0
|
|
20230925,155300,811279463000,539000,539000,539000,539000,0
|
|
20230925,155200,811279463000,539000,539000,539000,539000,0
|
|
20230925,155100,811279463000,539000,539000,539000,539000,0
|
|
20230925,155000,811279463000,539000,539000,539000,539000,0
|
|
20230925,154900,811279463000,539000,539000,539000,539000,0
|
|
20230925,154800,811279463000,539000,539000,539000,539000,0
|
|
20230925,154700,811279463000,539000,539000,539000,539000,0
|
|
20230925,154600,811279463000,539000,539000,539000,539000,0
|
|
20230925,154500,811279463000,539000,539000,539000,539000,0
|
|
20230925,154400,811279463000,539000,539000,539000,539000,0
|
|
20230925,154300,811279463000,539000,539000,539000,539000,46197
|
|
20230925,154200,811279463000,539000,539000,539000,539000,0
|
|
20230925,154100,811279463000,539000,539000,539000,539000,0
|
|
20230925,154000,811279463000,539000,539000,539000,539000,0
|
|
20230925,153900,811279463000,539000,539000,539000,539000,0
|
|
20230925,153800,811279463000,539000,539000,539000,539000,0
|
|
20230925,153700,811279463000,539000,539000,539000,539000,0
|
|
20230925,153600,811279463000,539000,539000,539000,539000,0
|
|
20230925,153500,811279463000,539000,539000,539000,539000,0
|
|
20230925,153400,811279463000,539000,539000,539000,539000,0
|
|
20230925,153300,811279463000,539000,539000,539000,539000,0
|
|
20230925,153200,811279463000,539000,539000,539000,539000,0
|
|
20230925,153100,811279463000,539000,539000,539000,539000,0
|
|
20230925,153000,811279463000,539000,539000,539000,539000,46197
|
|
20230925,152900,786379280000,539000,539000,539000,539000,0
|
|
20230925,152800,786379280000,539000,539000,539000,539000,0
|
|
20230925,152700,786379280000,539000,539000,539000,539000,0
|
|
20230925,152600,786379280000,539000,539000,539000,539000,0
|
|
20230925,152500,786379280000,539000,539000,539000,539000,0
|
|
20230925,152400,786379280000,539000,539000,539000,539000,0
|
|
20230925,152300,786379280000,539000,539000,539000,539000,0
|
|
20230925,152200,786379280000,539000,539000,539000,539000,0
|
|
20230925,152100,786379280000,539000,539000,539000,539000,0
|
|
20230925,152000,786379280000,539000,539000,539000,539000,0
|
|
20230925,151900,786379280000,539000,539000,540000,538000,6369
|
|
20230925,151800,782948366000,539000,538000,539000,538000,3939
|
|
20230925,151700,780827680000,538000,539000,540000,538000,5536
|
|
20230925,151600,777843284000,539000,540000,540000,539000,1953
|
|
20230925,151500,776790003000,540000,538000,540000,538000,4134
|
|
20230925,151400,774561069000,538000,538000,539000,538000,2017
|
|
20230925,151300,773474775000,538000,537000,539000,537000,3325
|
|
20230925,151200,771686402000,538000,538000,539000,537000,5398
|
|
20230925,151100,768782161000,538000,539000,540000,538000,8454
|
|
20230925,151000,764225705000,540000,540000,540000,539000,3112
|
|
20230925,150900,762545986000,540000,539000,540000,538000,7091
|
|
20230925,150800,758724154000,539000,537000,539000,537000,10505
|
|
20230925,150700,753073657000,537000,536000,537000,536000,16790
|
|
20230925,150600,744063358000,537000,537000,538000,536000,7459
|
|
20230925,150500,740059857000,537000,537000,538000,537000,5794
|
|
20230925,150400,736947975000,537000,537000,538000,537000,4708
|
|
20230925,150300,734418906000,537000,537000,538000,537000,2769
|
|
20230925,150200,732930420000,537000,537000,538000,537000,4897
|
|
20230925,150100,730299590000,537000,537000,538000,537000,4534
|
|
20230925,150000,727863625000,537000,538000,539000,537000,14476
|
|
20230925,145900,720077109000,539000,538000,539000,538000,5684
|
|
20230925,145800,717018421000,538000,538000,539000,538000,3527
|
|
20230925,145700,715119328000,538000,539000,539000,538000,5638
|
|
20230925,145600,712084031000,539000,539000,539000,538000,3738
|
|
20230925,145500,710070900000,539000,538000,539000,538000,2430
|
|
20230925,145400,708762522000,538000,539000,539000,538000,3523
|
|
20230925,145300,706866428000,538000,538000,539000,538000,5127
|
|
20230925,145200,704107643000,539000,539000,539000,538000,3759
|
|
20230925,145100,702084740000,538000,538000,539000,538000,7392
|
|
20230925,145000,698107240000,538000,538000,539000,538000,2717
|
|
20230925,144900,696644267000,538000,539000,540000,538000,10672
|
|
20230925,144800,690892464000,539000,539000,540000,539000,2919
|
|
20230925,144700,689318646000,539000,539000,540000,539000,2615
|
|
20230925,144600,687908863000,539000,539000,540000,539000,3586
|
|
20230925,144500,685975427000,539000,539000,540000,539000,1953
|
|
20230925,144400,684922305000,539000,539000,540000,539000,5231
|
|
20230925,144300,682101439000,539000,539000,540000,539000,1654
|
|
20230925,144200,681209641000,539000,540000,541000,539000,18393
|
|
20230925,144100,671278977000,540000,540000,541000,540000,2195
|
|
20230925,144000,670093343000,540000,540000,541000,540000,2409
|
|
20230925,143900,668792142000,540000,540000,541000,540000,965
|
|
20230925,143800,668270492000,540000,540000,541000,540000,2571
|
|
20230925,143700,666881446000,541000,540000,541000,540000,2372
|
|
20230925,143600,665599777000,540000,540000,541000,540000,1280
|
|
20230925,143500,664907975000,541000,541000,541000,540000,2511
|
|
20230925,143400,663551735000,540000,542000,542000,540000,5389
|
|
20230925,143300,660637015000,541000,542000,542000,541000,812
|
|
20230925,143200,660197505000,541000,541000,542000,541000,961
|
|
20230925,143100,659677273000,541000,541000,542000,541000,995
|
|
20230925,143000,659138732000,541000,541000,542000,541000,1508
|
|
20230925,142900,658322453000,542000,541000,542000,541000,1078
|
|
20230925,142800,657739154000,541000,541000,542000,541000,751
|
|
20230925,142700,657332728000,541000,542000,542000,541000,1154
|
|
20230925,142600,656708062000,541000,541000,542000,541000,743
|
|
20230925,142500,656305868000,542000,542000,542000,541000,1808
|
|
20230925,142400,655326810000,541000,541000,542000,541000,676
|
|
20230925,142300,654960880000,542000,541000,542000,541000,815
|
|
20230925,142200,654519850000,541000,542000,543000,541000,3282
|
|
20230925,142100,652740988000,542000,543000,543000,542000,648
|
|
20230925,142000,652389388000,543000,542000,543000,541000,6088
|
|
20230925,141900,649090199000,542000,541000,542000,540000,7614
|
|
20230925,141800,644970887000,541000,541000,541000,540000,1578
|
|
20230925,141700,644117989000,541000,541000,541000,540000,4345
|
|
20230925,141600,641767718000,540000,540000,541000,540000,1626
|
|
20230925,141500,640889074000,540000,541000,541000,540000,1084
|
|
20230925,141400,640303603000,540000,541000,541000,540000,1349
|
|
20230925,141300,639574546000,540000,540000,541000,540000,2593
|
|
20230925,141200,638174084000,540000,541000,542000,540000,7547
|
|
20230925,141100,634092519000,541000,541000,542000,541000,2862
|
|
20230925,141000,632543802000,542000,541000,542000,541000,818
|
|
20230925,140900,632100997000,542000,542000,542000,541000,1223
|
|
20230925,140800,631439099000,542000,541000,542000,541000,1734
|
|
20230925,140700,630500364000,541000,541000,542000,541000,2817
|
|
20230925,140600,628975728000,541000,541000,542000,541000,2033
|
|
20230925,140500,627875774000,542000,541000,542000,541000,951
|
|
20230925,140400,627361196000,542000,542000,543000,541000,6011
|
|
20230925,140300,624103958000,543000,542000,543000,542000,1107
|
|
20230925,140200,623503399000,542000,542000,543000,542000,690
|
|
20230925,140100,623129225000,542000,543000,543000,542000,670
|
|
20230925,140000,622765945000,543000,543000,543000,542000,1157
|
|
20230925,135900,622138413000,542000,543000,543000,542000,894
|
|
20230925,135800,621653440000,542000,542000,543000,542000,1033
|
|
20230925,135700,621093296000,542000,542000,543000,542000,1285
|
|
20230925,135600,620396570000,542000,542000,543000,542000,423
|
|
20230925,135500,620167230000,542000,542000,543000,542000,683
|
|
20230925,135400,619796843000,542000,542000,543000,542000,459
|
|
20230925,135300,619547913000,542000,542000,543000,542000,739
|
|
20230925,135200,619147061000,542000,543000,543000,542000,1126
|
|
20230925,135100,618536483000,542000,543000,543000,542000,816
|
|
20230925,135000,618093867000,542000,542000,543000,542000,582
|
|
20230925,134900,617778087000,543000,542000,543000,542000,287
|
|
20230925,134800,617622403000,542000,543000,543000,542000,440
|
|
20230925,134700,617383784000,543000,542000,543000,542000,451
|
|
20230925,134600,617139205000,542000,542000,543000,542000,499
|
|
20230925,134500,616868569000,542000,542000,543000,542000,594
|
|
20230925,134400,616546359000,542000,544000,544000,542000,2607
|
|
20230925,134300,615130865000,544000,543000,544000,543000,756
|
|
20230925,134200,614720305000,544000,544000,544000,543000,386
|
|
20230925,134100,614510589000,543000,543000,544000,543000,866
|
|
20230925,134000,614040261000,543000,543000,544000,543000,1650
|
|
20230925,133900,613144130000,544000,543000,544000,542000,1053
|
|
20230925,133800,612572306000,542000,544000,545000,542000,4269
|
|
20230925,133700,610252272000,545000,544000,545000,544000,407
|
|
20230925,133600,610030771000,545000,544000,545000,544000,789
|
|
20230925,133500,609600952000,545000,544000,545000,544000,1121
|
|
20230925,133400,608990344000,545000,544000,545000,543000,1724
|
|
20230925,133300,608052406000,543000,543000,544000,542000,2795
|
|
20230925,133200,606534986000,543000,542000,543000,542000,789
|
|
20230925,133100,606106878000,542000,542000,543000,541000,3909
|
|
20230925,133000,603987707000,542000,542000,542000,541000,1199
|
|
20230925,132900,603338072000,542000,542000,542000,541000,1122
|
|
20230925,132800,602730450000,542000,542000,542000,541000,1097
|
|
20230925,132700,602136721000,542000,542000,542000,541000,1491
|
|
20230925,132600,601329428000,541000,542000,542000,541000,1467
|
|
20230925,132500,600535599000,541000,542000,543000,541000,3268
|
|
20230925,132400,598764511000,542000,542000,543000,542000,1756
|
|
20230925,132300,597812489000,543000,543000,544000,542000,3449
|
|
20230925,132200,595939608000,543000,543000,544000,543000,642
|
|
20230925,132100,595590851000,543000,544000,544000,543000,960
|
|
20230925,132000,595069142000,543000,543000,544000,543000,2008
|
|
20230925,131900,593977369000,544000,542000,544000,541000,10368
|
|
20230925,131800,588355783000,542000,542000,542000,541000,1660
|
|
20230925,131700,587456706000,541000,541000,542000,541000,551
|
|
20230925,131600,587158471000,542000,541000,542000,541000,1629
|
|
20230925,131500,586276937000,541000,541000,542000,541000,866
|
|
20230925,131400,585808363000,541000,542000,542000,541000,679
|
|
20230925,131300,585440869000,541000,541000,542000,541000,1285
|
|
20230925,131200,584744948000,541000,542000,542000,541000,676
|
|
20230925,131100,584378848000,541000,542000,542000,541000,671
|
|
20230925,131000,584015414000,541000,542000,542000,541000,1378
|
|
20230925,130900,583269321000,541000,541000,542000,541000,333
|
|
20230925,130800,583089120000,542000,542000,542000,541000,1723
|
|
20230925,130700,582156822000,542000,542000,542000,541000,1010
|
|
20230925,130600,581610012000,541000,543000,543000,541000,2799
|
|
20230925,130500,580092898000,542000,542000,543000,542000,890
|
|
20230925,130400,579610370000,543000,543000,543000,542000,623
|
|
20230925,130300,579272400000,542000,543000,543000,542000,834
|
|
20230925,130200,578820250000,542000,542000,543000,542000,881
|
|
20230925,130100,578342676000,543000,543000,543000,542000,641
|
|
20230925,130000,577994851000,543000,542000,543000,541000,6166
|
|
20230925,125900,574652127000,542000,543000,543000,542000,548
|
|
20230925,125800,574354962000,543000,542000,543000,542000,433
|
|
20230925,125700,574120161000,542000,543000,543000,542000,1445
|
|
20230925,125600,573336854000,542000,541000,543000,541000,2094
|
|
20230925,125500,572202188000,541000,541000,543000,541000,7698
|
|
20230925,125400,568030396000,542000,543000,543000,541000,3555
|
|
20230925,125300,566104210000,542000,543000,544000,542000,5577
|
|
20230925,125200,563076886000,544000,543000,544000,543000,423
|
|
20230925,125100,562847072000,544000,543000,544000,543000,738
|
|
20230925,125000,562446215000,544000,543000,544000,543000,746
|
|
20230925,124900,562041022000,544000,544000,545000,543000,7455
|
|
20230925,124800,557988068000,544000,545000,546000,544000,6598
|
|
20230925,124700,554392513000,546000,546000,546000,545000,876
|
|
20230925,124600,553914790000,545000,546000,546000,545000,978
|
|
20230925,124500,553381524000,546000,546000,547000,545000,1244
|
|
20230925,124400,552702480000,546000,546000,547000,545000,2308
|
|
20230925,124300,551442451000,546000,546000,546000,545000,2367
|
|
20230925,124200,550150177000,547000,546000,547000,546000,576
|
|
20230925,124100,549835355000,547000,546000,548000,546000,2946
|
|
20230925,124000,548224158000,547000,547000,547000,546000,861
|
|
20230925,123900,547753427000,547000,545000,547000,545000,1814
|
|
20230925,123800,546763071000,546000,548000,548000,545000,6040
|
|
20230925,123700,543462001000,548000,548000,548000,547000,1281
|
|
20230925,123600,542760229000,547000,547000,548000,547000,335
|
|
20230925,123500,542576927000,548000,546000,548000,546000,1669
|
|
20230925,123400,541664220000,547000,546000,547000,546000,2624
|
|
20230925,123300,540229178000,546000,547000,547000,546000,327
|
|
20230925,123200,540050445000,546000,546000,547000,546000,628
|
|
20230925,123100,539707184000,547000,548000,548000,546000,2251
|
|
20230925,123000,538476025000,548000,547000,548000,546000,2394
|
|
20230925,122900,537166291000,546000,545000,547000,545000,8188
|
|
20230925,122800,532694677000,545000,546000,546000,545000,530
|
|
20230925,122700,532405666000,546000,545000,546000,545000,483
|
|
20230925,122600,532142257000,545000,545000,546000,545000,354
|
|
20230925,122500,531949166000,545000,545000,546000,545000,689
|
|
20230925,122400,531573269000,545000,546000,546000,545000,441
|
|
20230925,122300,531332639000,546000,545000,546000,545000,545
|
|
20230925,122200,531035533000,545000,545000,546000,545000,403
|
|
20230925,122100,530815771000,546000,545000,546000,545000,469
|
|
20230925,122000,530560053000,545000,545000,546000,545000,378
|
|
20230925,121900,530353854000,545000,546000,546000,545000,712
|
|
20230925,121800,529965589000,545000,545000,546000,545000,1162
|
|
20230925,121700,529331937000,545000,545000,546000,545000,568
|
|
20230925,121600,529022013000,546000,545000,546000,545000,599
|
|
20230925,121500,528695487000,546000,545000,546000,545000,985
|
|
20230925,121400,528158536000,546000,546000,546000,545000,409
|
|
20230925,121300,527935479000,545000,545000,546000,545000,496
|
|
20230925,121200,527664807000,546000,545000,546000,545000,660
|
|
20230925,121100,527304843000,545000,545000,546000,545000,364
|
|
20230925,121000,527106238000,546000,545000,546000,545000,381
|
|
20230925,120900,526898479000,546000,546000,546000,545000,384
|
|
20230925,120800,526689130000,545000,545000,546000,545000,902
|
|
20230925,120700,526197478000,545000,546000,546000,545000,353
|
|
20230925,120600,526004978000,546000,546000,547000,545000,2918
|
|
20230925,120500,524411938000,546000,546000,547000,546000,278
|
|
20230925,120400,524260074000,546000,546000,547000,546000,624
|
|
20230925,120300,523919314000,546000,546000,547000,546000,4484
|
|
20230925,120200,521470933000,547000,547000,547000,546000,362
|
|
20230925,120100,521273126000,546000,546000,547000,546000,339
|
|
20230925,120000,521087975000,547000,546000,547000,546000,392
|
|
20230925,115900,520873846000,546000,547000,548000,546000,6798
|
|
20230925,115800,517159300000,547000,547000,548000,547000,1125
|
|
20230925,115700,516543864000,547000,547000,548000,547000,608
|
|
20230925,115600,516211225000,547000,548000,548000,547000,319
|
|
20230925,115500,516036637000,548000,548000,549000,547000,3549
|
|
20230925,115400,514092024000,549000,548000,549000,548000,603
|
|
20230925,115300,513761274000,549000,548000,549000,548000,650
|
|
20230925,115200,513404900000,548000,549000,549000,548000,652
|
|
20230925,115100,513047275000,549000,549000,549000,548000,940
|
|
20230925,115000,512531491000,549000,548000,550000,548000,2826
|
|
20230925,114900,510980227000,549000,549000,549000,548000,1771
|
|
20230925,114800,510008084000,548000,547000,549000,547000,2143
|
|
20230925,114700,508833763000,547000,546000,547000,546000,2933
|
|
20230925,114600,507229626000,547000,547000,547000,546000,523
|
|
20230925,114500,506943933000,547000,546000,547000,546000,320
|
|
20230925,114400,506769114000,546000,547000,547000,546000,538
|
|
20230925,114300,506475059000,547000,546000,547000,546000,1070
|
|
20230925,114200,505890169000,547000,546000,547000,546000,803
|
|
20230925,114100,505451340000,546000,546000,547000,546000,696
|
|
20230925,114000,505070907000,547000,547000,548000,546000,3953
|
|
20230925,113900,502908499000,547000,548000,548000,547000,975
|
|
20230925,113800,502374369000,548000,548000,548000,547000,2942
|
|
20230925,113700,500762286000,548000,546000,548000,546000,4661
|
|
20230925,113600,498210633000,546000,545000,547000,545000,4346
|
|
20230925,113500,495835197000,546000,546000,546000,545000,1662
|
|
20230925,113400,494927943000,546000,545000,546000,544000,1983
|
|
20230925,113300,493847031000,545000,545000,545000,544000,2653
|
|
20230925,113200,492401365000,545000,544000,545000,543000,3342
|
|
20230925,113100,490582119000,544000,543000,544000,543000,1060
|
|
20230925,113000,490005835000,543000,543000,544000,543000,1107
|
|
20230925,112900,489403854000,544000,544000,544000,543000,1382
|
|
20230925,112800,488652263000,543000,543000,545000,543000,5899
|
|
20230925,112700,485444873000,544000,541000,544000,540000,9588
|
|
20230925,112600,480245833000,541000,540000,541000,540000,6609
|
|
20230925,112500,476670725000,540000,538000,541000,538000,26681
|
|
20230925,112400,462282207000,539000,538000,539000,538000,2031
|
|
20230925,112300,461188673000,538000,539000,539000,538000,1699
|
|
20230925,112200,460273768000,539000,538000,539000,538000,2530
|
|
20230925,112100,458912201000,538000,538000,539000,538000,3337
|
|
20230925,112000,457116356000,539000,539000,540000,538000,10244
|
|
20230925,111900,451595720000,539000,540000,540000,539000,5848
|
|
20230925,111800,448442652000,539000,540000,540000,539000,4550
|
|
20230925,111700,445989838000,539000,540000,541000,539000,3522
|
|
20230925,111600,444089614000,540000,540000,541000,540000,8544
|
|
20230925,111500,439475581000,541000,541000,541000,540000,8363
|
|
20230925,111400,434959076000,541000,540000,541000,540000,10504
|
|
20230925,111300,429286173000,540000,541000,542000,540000,9754
|
|
20230925,111200,424014458000,541000,541000,542000,541000,7206
|
|
20230925,111100,420115520000,541000,543000,543000,541000,11390
|
|
20230925,111000,413943212000,543000,543000,544000,542000,3368
|
|
20230925,110900,412114919000,543000,544000,544000,543000,1443
|
|
20230925,110800,411331322000,543000,544000,544000,543000,3460
|
|
20230925,110700,409451903000,543000,543000,544000,543000,1063
|
|
20230925,110600,408874105000,543000,544000,544000,543000,3389
|
|
20230925,110500,407032151000,543000,544000,544000,543000,923
|
|
20230925,110400,406530653000,543000,544000,544000,543000,508
|
|
20230925,110300,406254639000,544000,544000,545000,543000,3214
|
|
20230925,110200,404506431000,544000,544000,545000,544000,1152
|
|
20230925,110100,403879446000,544000,544000,545000,544000,1077
|
|
20230925,110000,403293352000,545000,546000,546000,544000,2945
|
|
20230925,105900,401688675000,545000,545000,546000,544000,8944
|
|
20230925,105800,396814592000,545000,543000,545000,543000,7047
|
|
20230925,105700,392981453000,544000,544000,544000,543000,1191
|
|
20230925,105600,392334473000,544000,542000,544000,542000,10641
|
|
20230925,105500,386559770000,542000,543000,544000,542000,9812
|
|
20230925,105400,381234717000,544000,544000,544000,543000,5745
|
|
20230925,105300,378114597000,543000,544000,544000,543000,2219
|
|
20230925,105200,376909204000,544000,545000,545000,543000,10717
|
|
20230925,105100,371076133000,545000,545000,546000,545000,3611
|
|
20230925,105000,369107281000,546000,546000,546000,545000,1695
|
|
20230925,104900,368183098000,546000,545000,546000,545000,2071
|
|
20230925,104800,367054137000,545000,547000,547000,545000,5225
|
|
20230925,104700,364202047000,546000,546000,547000,546000,1390
|
|
20230925,104600,363442788000,546000,547000,547000,546000,1078
|
|
20230925,104500,362853660000,547000,546000,547000,546000,1212
|
|
20230925,104400,362191621000,546000,547000,547000,546000,548
|
|
20230925,104300,361892078000,546000,547000,547000,546000,713
|
|
20230925,104200,361502566000,547000,548000,548000,546000,3799
|
|
20230925,104100,359424632000,548000,547000,548000,547000,684
|
|
20230925,104000,359050068000,548000,548000,548000,547000,1730
|
|
20230925,103900,358102526000,548000,547000,548000,546000,2715
|
|
20230925,103800,356617245000,547000,545000,547000,545000,3993
|
|
20230925,103700,354436964000,546000,544000,546000,544000,5915
|
|
20230925,103600,351213402000,544000,544000,545000,544000,2665
|
|
20230925,103500,349762227000,544000,544000,545000,544000,1773
|
|
20230925,103400,348796899000,545000,546000,546000,544000,4553
|
|
20230925,103300,346316285000,546000,545000,546000,544000,4616
|
|
20230925,103200,343800790000,545000,544000,545000,544000,3054
|
|
20230925,103100,342137395000,545000,546000,546000,544000,4387
|
|
20230925,103000,339747244000,545000,545000,546000,544000,5358
|
|
20230925,102900,336827618000,545000,544000,545000,544000,3032
|
|
20230925,102800,335177432000,544000,545000,545000,544000,10000
|
|
20230925,102700,329730961000,544000,545000,545000,544000,10524
|
|
20230925,102600,324005363000,544000,545000,546000,544000,16502
|
|
20230925,102500,315011120000,546000,546000,547000,545000,6025
|
|
20230925,102400,311722390000,547000,546000,547000,546000,2166
|
|
20230925,102300,310539457000,547000,546000,547000,545000,10042
|
|
20230925,102200,305056413000,546000,545000,546000,545000,3766
|
|
20230925,102100,303002351000,545000,547000,547000,545000,13330
|
|
20230925,102000,295724478000,546000,547000,548000,546000,10257
|
|
20230925,101900,290115672000,547000,549000,549000,547000,19228
|
|
20230925,101800,279584460000,548000,548000,549000,548000,1941
|
|
20230925,101700,278520555000,549000,549000,549000,548000,1626
|
|
20230925,101600,277629027000,549000,549000,550000,548000,12699
|
|
20230925,101500,270661563000,549000,550000,551000,549000,11432
|
|
20230925,101400,264379736000,550000,551000,551000,550000,4686
|
|
20230925,101300,261802187000,551000,552000,552000,550000,7022
|
|
20230925,101200,257932986000,551000,552000,552000,551000,1708
|
|
20230925,101100,256991387000,551000,552000,552000,551000,639
|
|
20230925,101000,256639138000,552000,551000,552000,551000,724
|
|
20230925,100900,256239908000,551000,551000,552000,551000,845
|
|
20230925,100800,255773747000,551000,551000,552000,551000,832
|
|
20230925,100700,255314827000,551000,552000,552000,551000,870
|
|
20230925,100600,254834953000,551000,551000,552000,551000,1183
|
|
20230925,100500,254182743000,552000,551000,552000,551000,678
|
|
20230925,100400,253808999000,551000,551000,552000,551000,980
|
|
20230925,100300,253268933000,551000,551000,552000,551000,1552
|
|
20230925,100200,252413519000,551000,552000,552000,551000,644
|
|
20230925,100100,252058505000,552000,551000,552000,551000,1186
|
|
20230925,100000,251404794000,552000,552000,552000,551000,756
|
|
20230925,095900,250987896000,551000,552000,553000,551000,1689
|
|
20230925,095800,250056515000,552000,552000,553000,551000,5293
|
|
20230925,095700,247133952000,553000,553000,553000,552000,2319
|
|
20230925,095600,245851994000,552000,552000,553000,552000,4879
|
|
20230925,095500,243154262000,553000,552000,553000,552000,1473
|
|
20230925,095400,242339998000,553000,551000,553000,550000,5677
|
|
20230925,095300,239208715000,551000,549000,551000,549000,9050
|
|
20230925,095200,234228936000,549000,549000,550000,549000,2043
|
|
20230925,095100,233105899000,550000,549000,550000,549000,1807
|
|
20230925,095000,232112693000,550000,548000,550000,548000,12603
|
|
20230925,094900,225196335000,548000,549000,550000,548000,5821
|
|
20230925,094800,222001260000,549000,549000,550000,549000,4313
|
|
20230925,094700,219633153000,549000,549000,550000,549000,4375
|
|
20230925,094600,217230881000,549000,549000,550000,549000,1885
|
|
20230925,094500,216195446000,549000,549000,550000,549000,2920
|
|
20230925,094400,214591752000,550000,550000,550000,549000,1858
|
|
20230925,094300,213570984000,550000,550000,551000,549000,7352
|
|
20230925,094200,209528178000,550000,550000,551000,550000,3688
|
|
20230925,094100,207499181000,550000,551000,551000,550000,2739
|
|
20230925,094000,205992175000,550000,551000,552000,550000,2293
|
|
20230925,093900,204729600000,551000,552000,552000,551000,3629
|
|
20230925,093800,202729805000,552000,551000,552000,551000,2974
|
|
20230925,093700,201090432000,552000,552000,553000,551000,8464
|
|
20230925,093600,196419925000,553000,552000,553000,552000,3332
|
|
20230925,093500,194579359000,553000,552000,554000,552000,4374
|
|
20230925,093400,192160996000,553000,553000,553000,552000,2762
|
|
20230925,093300,190633916000,553000,553000,553000,552000,1930
|
|
20230925,093200,189567373000,553000,553000,553000,552000,2450
|
|
20230925,093100,188213234000,553000,550000,553000,549000,23454
|
|
20230925,093000,175294968000,550000,551000,551000,550000,15952
|
|
20230925,092900,166519886000,551000,551000,551000,550000,18086
|
|
20230925,092800,156561582000,551000,551000,552000,551000,2930
|
|
20230925,092700,154946511000,551000,553000,553000,551000,10596
|
|
20230925,092600,149099458000,553000,552000,553000,552000,1689
|
|
20230925,092500,148166601000,552000,553000,553000,552000,2130
|
|
20230925,092400,146990382000,553000,552000,553000,552000,2938
|
|
20230925,092300,145367590000,553000,553000,553000,552000,5932
|
|
20230925,092200,142091961000,553000,554000,554000,552000,10133
|
|
20230925,092100,136488844000,554000,554000,554000,553000,3551
|
|
20230925,092000,134523253000,553000,554000,554000,553000,2643
|
|
20230925,091900,133060105000,554000,553000,554000,552000,9013
|
|
20230925,091800,128079228000,553000,553000,553000,552000,8803
|
|
20230925,091700,123213303000,553000,554000,555000,553000,4665
|
|
20230925,091600,120629568000,555000,556000,556000,554000,6751
|
|
20230925,091500,116882926000,555000,555000,556000,554000,3345
|
|
20230925,091400,115025407000,555000,555000,556000,554000,10618
|
|
20230925,091300,109133161000,555000,554000,556000,553000,7200
|
|
20230925,091200,105139962000,553000,552000,554000,552000,22017
|
|
20230925,091100,92960084000,552000,554000,555000,552000,20714
|
|
20230925,091000,81506299000,555000,556000,557000,555000,17074
|
|
20230925,090900,72020568000,557000,557000,558000,556000,6431
|
|
20230925,090800,68438528000,557000,558000,558000,557000,11373
|
|
20230925,090700,62100884000,558000,560000,560000,557000,13634
|
|
20230925,090600,54484513000,560000,561000,561000,559000,8608
|
|
20230925,090500,49663914000,560000,559000,561000,559000,20461
|
|
20230925,090400,38213174000,559000,560000,560000,559000,10280
|
|
20230925,090300,32465266000,559000,563000,563000,559000,16314
|
|
20230925,090200,23310422000,563000,565000,565000,562000,8807
|
|
20230925,090100,18350091000,564000,562000,566000,562000,11918
|
|
20230925,090000,11628948000,562000,564000,565000,561000,20226
|