591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184800,45256129,496,496,496,496,9750
|
|
20230925,184700,45256129,496,496,496,496,0
|
|
20230925,184600,45256129,496,496,496,496,0
|
|
20230925,184500,45256129,496,496,496,496,0
|
|
20230925,184400,45256129,496,496,496,496,0
|
|
20230925,184300,45256129,496,496,496,496,0
|
|
20230925,184200,45256129,496,496,496,496,0
|
|
20230925,184100,45256129,496,496,496,496,0
|
|
20230925,184000,45256129,496,496,496,496,0
|
|
20230925,183900,45256129,496,496,496,496,0
|
|
20230925,183800,45256129,496,496,496,496,0
|
|
20230925,183700,45256129,496,496,496,496,0
|
|
20230925,183600,45256129,496,496,496,496,0
|
|
20230925,183500,45256129,496,496,496,496,0
|
|
20230925,183400,45256129,496,496,496,496,0
|
|
20230925,183300,45256129,496,496,496,496,0
|
|
20230925,183200,45256129,496,496,496,496,0
|
|
20230925,183100,45256129,496,496,496,496,0
|
|
20230925,183000,45256129,496,496,496,496,0
|
|
20230925,182900,45256129,496,496,496,496,0
|
|
20230925,182800,45256129,496,496,496,496,0
|
|
20230925,182700,45256129,496,496,496,496,0
|
|
20230925,182600,45256129,496,496,496,496,0
|
|
20230925,182500,45256129,496,496,496,496,0
|
|
20230925,182400,45256129,496,496,496,496,0
|
|
20230925,182300,45256129,496,496,496,496,0
|
|
20230925,182200,45256129,496,496,496,496,0
|
|
20230925,182100,45256129,496,496,496,496,0
|
|
20230925,182000,45256129,496,496,496,496,0
|
|
20230925,181900,45256129,496,496,496,496,0
|
|
20230925,181800,45256129,496,496,496,496,9750
|
|
20230925,181700,45256129,496,496,496,496,0
|
|
20230925,181600,45256129,496,496,496,496,0
|
|
20230925,181500,45256129,496,496,496,496,0
|
|
20230925,181400,45256129,496,496,496,496,0
|
|
20230925,181300,45256129,496,496,496,496,0
|
|
20230925,181200,45256129,496,496,496,496,0
|
|
20230925,181100,45256129,496,496,496,496,0
|
|
20230925,181000,45256129,496,496,496,496,0
|
|
20230925,180900,45256129,496,496,496,496,0
|
|
20230925,180800,45256129,496,496,496,496,0
|
|
20230925,180700,45256129,496,496,496,496,0
|
|
20230925,180600,45256129,496,496,496,496,0
|
|
20230925,180500,45256129,496,496,496,496,0
|
|
20230925,180400,45256129,496,496,496,496,0
|
|
20230925,180300,45256129,496,496,496,496,0
|
|
20230925,180200,45256129,496,496,496,496,0
|
|
20230925,180100,45256129,496,496,496,496,0
|
|
20230925,180000,45256129,496,496,496,496,0
|
|
20230925,175900,45256129,496,496,496,496,0
|
|
20230925,175800,45256129,496,496,496,496,0
|
|
20230925,175700,45256129,496,496,496,496,0
|
|
20230925,175600,45256129,496,496,496,496,0
|
|
20230925,175500,45256129,496,496,496,496,0
|
|
20230925,175400,45256129,496,496,496,496,0
|
|
20230925,175300,45256129,496,496,496,496,0
|
|
20230925,175200,45256129,496,496,496,496,0
|
|
20230925,175100,45256129,496,496,496,496,0
|
|
20230925,175000,45256129,496,496,496,496,0
|
|
20230925,174900,45256129,496,496,496,496,0
|
|
20230925,174800,45256129,496,496,496,496,9750
|
|
20230925,174700,45256129,496,496,496,496,0
|
|
20230925,174600,45256129,496,496,496,496,0
|
|
20230925,174500,45256129,496,496,496,496,0
|
|
20230925,174400,45256129,496,496,496,496,0
|
|
20230925,174300,45256129,496,496,496,496,0
|
|
20230925,174200,45256129,496,496,496,496,0
|
|
20230925,174100,45256129,496,496,496,496,0
|
|
20230925,174000,45256129,496,496,496,496,0
|
|
20230925,173900,45256129,496,496,496,496,0
|
|
20230925,173800,45256129,496,496,496,496,0
|
|
20230925,173700,45256129,496,496,496,496,0
|
|
20230925,173600,45256129,496,496,496,496,0
|
|
20230925,173500,45256129,496,496,496,496,0
|
|
20230925,173400,45256129,496,496,496,496,0
|
|
20230925,173300,45256129,496,496,496,496,0
|
|
20230925,173200,45256129,496,496,496,496,0
|
|
20230925,173100,45256129,496,496,496,496,0
|
|
20230925,173000,45256129,496,496,496,496,0
|
|
20230925,172900,45256129,496,496,496,496,0
|
|
20230925,172800,45256129,496,496,496,496,0
|
|
20230925,172700,45256129,496,496,496,496,0
|
|
20230925,172600,45256129,496,496,496,496,0
|
|
20230925,172500,45256129,496,496,496,496,0
|
|
20230925,172400,45256129,496,496,496,496,0
|
|
20230925,172300,45256129,496,496,496,496,0
|
|
20230925,172200,45256129,496,496,496,496,0
|
|
20230925,172100,45256129,496,496,496,496,0
|
|
20230925,172000,45256129,496,496,496,496,0
|
|
20230925,171900,45256129,496,496,496,496,0
|
|
20230925,171800,45256129,496,496,496,496,9750
|
|
20230925,171700,45256129,496,496,496,496,0
|
|
20230925,171600,45256129,496,496,496,496,0
|
|
20230925,171500,45256129,496,496,496,496,0
|
|
20230925,171400,45256129,496,496,496,496,0
|
|
20230925,171300,45256129,496,496,496,496,0
|
|
20230925,171200,45256129,496,496,496,496,0
|
|
20230925,171100,45256129,496,496,496,496,0
|
|
20230925,171000,45256129,496,496,496,496,0
|
|
20230925,170900,45256129,496,496,496,496,0
|
|
20230925,170800,45256129,496,496,496,496,0
|
|
20230925,170700,45256129,496,496,496,496,0
|
|
20230925,170600,45256129,496,496,496,496,0
|
|
20230925,170500,45256129,496,496,496,496,0
|
|
20230925,170400,45256129,496,496,496,496,0
|
|
20230925,170300,45256129,496,496,496,496,0
|
|
20230925,170200,45256129,496,496,496,496,0
|
|
20230925,170100,45256129,496,496,496,496,0
|
|
20230925,170000,45256129,496,496,496,496,0
|
|
20230925,165900,45256129,496,496,496,496,0
|
|
20230925,165800,45256129,496,496,496,496,0
|
|
20230925,165700,45256129,496,496,496,496,0
|
|
20230925,165600,45256129,496,496,496,496,0
|
|
20230925,165500,45256129,496,496,496,496,0
|
|
20230925,165400,45256129,496,496,496,496,0
|
|
20230925,165300,45256129,496,496,496,496,0
|
|
20230925,165200,45256129,496,496,496,496,0
|
|
20230925,165100,45256129,496,496,496,496,0
|
|
20230925,165000,45256129,496,496,496,496,0
|
|
20230925,164900,45256129,496,496,496,496,0
|
|
20230925,164800,45256129,496,496,496,496,9750
|
|
20230925,164700,45256129,496,496,496,496,0
|
|
20230925,164600,45256129,496,496,496,496,0
|
|
20230925,164500,45256129,496,496,496,496,0
|
|
20230925,164400,45256129,496,496,496,496,0
|
|
20230925,164300,45256129,496,496,496,496,0
|
|
20230925,164200,45256129,496,496,496,496,0
|
|
20230925,164100,45256129,496,496,496,496,0
|
|
20230925,164000,45256129,496,496,496,496,0
|
|
20230925,163900,45256129,496,496,496,496,0
|
|
20230925,163800,45256129,496,496,496,496,0
|
|
20230925,163700,45256129,496,496,496,496,0
|
|
20230925,163600,45256129,496,496,496,496,0
|
|
20230925,163500,45256129,496,496,496,496,0
|
|
20230925,163400,45256129,496,496,496,496,0
|
|
20230925,163300,45256129,496,496,496,496,0
|
|
20230925,163200,45256129,496,496,496,496,0
|
|
20230925,163100,45256129,496,496,496,496,0
|
|
20230925,163000,45256129,496,496,496,496,0
|
|
20230925,162900,45256129,496,496,496,496,0
|
|
20230925,162800,45256129,496,496,496,496,0
|
|
20230925,162700,45256129,496,496,496,496,0
|
|
20230925,162600,45256129,496,496,496,496,0
|
|
20230925,162500,45256129,496,496,496,496,0
|
|
20230925,162400,45256129,496,496,496,496,0
|
|
20230925,162300,45256129,496,496,496,496,0
|
|
20230925,162200,45256129,496,496,496,496,0
|
|
20230925,162100,45256129,496,496,496,496,0
|
|
20230925,162000,45256129,496,496,496,496,0
|
|
20230925,161900,45256129,496,496,496,496,0
|
|
20230925,161800,45256129,496,496,496,496,9750
|
|
20230925,161700,45256129,496,496,496,496,0
|
|
20230925,161600,45256129,496,496,496,496,0
|
|
20230925,161500,45256129,496,496,496,496,0
|
|
20230925,161400,45256129,496,496,496,496,0
|
|
20230925,161300,45256129,496,496,496,496,0
|
|
20230925,161200,45256129,496,496,496,496,0
|
|
20230925,161100,45256129,496,496,496,496,0
|
|
20230925,161000,45256129,496,496,496,496,0
|
|
20230925,160900,45256129,496,496,496,496,0
|
|
20230925,160800,45256129,496,496,496,496,0
|
|
20230925,160700,45256129,496,496,496,496,0
|
|
20230925,160600,45256129,496,496,496,496,0
|
|
20230925,160500,45256129,496,496,496,496,0
|
|
20230925,160400,45256129,496,496,496,496,0
|
|
20230925,160300,45256129,496,496,496,496,0
|
|
20230925,160200,45256129,496,496,496,496,0
|
|
20230925,160100,45256129,496,496,496,496,0
|
|
20230925,160000,45256129,496,496,496,496,0
|
|
20230925,155900,45256129,496,496,496,496,0
|
|
20230925,155800,45256129,496,496,496,496,0
|
|
20230925,155700,45256129,496,496,496,496,0
|
|
20230925,155600,45256129,496,496,496,496,0
|
|
20230925,155500,45256129,496,496,496,496,0
|
|
20230925,155400,45256129,496,496,496,496,0
|
|
20230925,155300,45256129,496,496,496,496,0
|
|
20230925,155200,45256129,496,496,496,496,0
|
|
20230925,155100,45256129,496,496,496,496,0
|
|
20230925,155000,45256129,496,496,496,496,0
|
|
20230925,154900,45256129,496,496,496,496,0
|
|
20230925,154800,45256129,496,496,496,496,9750
|
|
20230925,154700,45256129,496,496,496,496,0
|
|
20230925,154600,45256129,496,496,496,496,0
|
|
20230925,154500,45256129,496,496,496,496,0
|
|
20230925,154400,45256129,496,496,496,496,0
|
|
20230925,154300,45256129,496,496,496,496,0
|
|
20230925,154200,45256129,496,496,496,496,0
|
|
20230925,154100,45256129,496,496,496,496,0
|
|
20230925,154000,45256129,496,496,496,496,0
|
|
20230925,153900,45256129,496,496,496,496,0
|
|
20230925,153800,45256129,496,496,496,496,0
|
|
20230925,153700,45256129,496,496,496,496,0
|
|
20230925,153600,45256129,496,496,496,496,0
|
|
20230925,153500,45256129,496,496,496,496,0
|
|
20230925,153400,45256129,496,496,496,496,0
|
|
20230925,153300,45256129,496,496,496,496,0
|
|
20230925,153200,45256129,496,496,496,496,0
|
|
20230925,153100,45256129,496,496,496,496,0
|
|
20230925,153000,45256129,496,496,496,496,9750
|
|
20230925,152900,40420129,490,490,490,490,0
|
|
20230925,152800,40420129,490,490,490,490,0
|
|
20230925,152700,40420129,490,490,490,490,0
|
|
20230925,152600,40420129,490,490,490,490,0
|
|
20230925,152500,40420129,490,490,490,490,0
|
|
20230925,152400,40420129,490,490,490,490,0
|
|
20230925,152300,40420129,490,490,490,490,0
|
|
20230925,152200,40420129,490,490,490,490,0
|
|
20230925,152100,40420129,490,490,490,490,0
|
|
20230925,152000,40420129,490,490,490,490,0
|
|
20230925,151900,40420129,490,489,490,485,1687
|
|
20230925,151800,39600015,491,490,491,490,5
|
|
20230925,151700,39597564,491,490,491,490,7
|
|
20230925,151600,39594131,491,491,491,491,106
|
|
20230925,151500,39542085,491,489,491,489,13
|
|
20230925,151400,39535718,489,489,489,489,5
|
|
20230925,151300,39533273,491,490,491,490,5
|
|
20230925,151200,39530819,490,487,490,486,306
|
|
20230925,151100,39381866,490,490,490,490,97
|
|
20230925,151000,39334336,491,491,491,491,5
|
|
20230925,150900,39331881,491,491,491,491,17
|
|
20230925,150800,39323534,491,491,491,491,5
|
|
20230925,150700,39321079,491,490,491,490,21
|
|
20230925,150600,39310784,491,490,491,490,36
|
|
20230925,150500,39293139,491,491,491,490,421
|
|
20230925,150400,39086443,491,490,491,490,8
|
|
20230925,150300,39082518,491,490,491,490,8
|
|
20230925,150200,39078593,491,490,491,490,76
|
|
20230925,150100,39041348,490,490,490,490,6
|
|
20230925,150000,39038408,490,490,490,490,6
|
|
20230925,145900,39035468,491,493,493,487,2378
|
|
20230925,145800,37875347,494,494,494,494,6
|
|
20230925,145700,37872383,494,494,494,494,5
|
|
20230925,145600,37869913,494,494,494,494,5
|
|
20230925,145500,37867443,494,494,494,494,5
|
|
20230925,145400,37864973,494,494,494,494,6
|
|
20230925,145300,37862009,494,494,494,494,5
|
|
20230925,145200,37859539,494,494,494,494,5
|
|
20230925,145100,37857069,494,494,494,494,7
|
|
20230925,145000,37853611,494,493,494,493,5
|
|
20230925,144900,37851143,495,493,495,493,5
|
|
20230925,144800,37848672,494,493,494,493,58
|
|
20230925,144700,37820073,493,493,493,493,6
|
|
20230925,144600,37817115,493,492,493,492,9
|
|
20230925,144500,37812682,493,492,493,492,9
|
|
20230925,144400,37808249,493,492,493,492,111
|
|
20230925,144300,37753632,493,492,493,492,7
|
|
20230925,144200,37750182,493,493,493,493,45
|
|
20230925,144100,37727997,493,493,493,493,5
|
|
20230925,144000,37725532,493,493,493,493,6
|
|
20230925,143900,37722574,493,493,493,493,5
|
|
20230925,143800,37720109,493,493,493,493,5
|
|
20230925,143700,37717644,493,493,493,493,5
|
|
20230925,143600,37715179,493,493,493,493,6
|
|
20230925,143500,37712221,493,493,493,493,5
|
|
20230925,143400,37709756,495,494,495,494,18
|
|
20230925,143300,37700860,494,492,494,487,4801
|
|
20230925,143200,35351090,496,496,496,496,6
|
|
20230925,143100,35348114,496,493,496,492,205
|
|
20230925,143000,35247233,496,496,496,496,55
|
|
20230925,142900,35219953,496,496,496,496,6
|
|
20230925,142800,35216977,496,496,496,496,6
|
|
20230925,142700,35214001,496,496,496,496,6
|
|
20230925,142600,35211025,496,496,496,496,56
|
|
20230925,142500,35183249,496,496,496,496,6
|
|
20230925,142400,35180273,496,496,496,496,5
|
|
20230925,142300,35177793,496,492,496,492,5005
|
|
20230925,142200,32715321,494,494,494,494,6
|
|
20230925,142100,32712357,494,494,494,494,5
|
|
20230925,142000,32709887,494,492,494,492,105
|
|
20230925,141900,32658217,494,494,494,494,5
|
|
20230925,141800,32655747,494,493,494,493,157
|
|
20230925,141700,32578340,493,493,493,493,5
|
|
20230925,141600,32575875,493,493,493,493,5
|
|
20230925,141500,32573410,493,493,493,493,5
|
|
20230925,141400,32570945,493,492,493,492,15
|
|
20230925,141300,32563559,492,492,492,492,6
|
|
20230925,141200,32560607,492,491,492,490,106
|
|
20230925,141100,32508602,493,493,493,493,6
|
|
20230925,141000,32505644,493,491,493,491,451
|
|
20230925,140900,32284193,491,491,491,491,744
|
|
20230925,140800,31918889,492,492,492,492,255
|
|
20230925,140700,31793429,493,493,493,493,6
|
|
20230925,140600,31790471,493,493,493,493,16
|
|
20230925,140500,31782583,493,492,493,492,8
|
|
20230925,140400,31778642,493,493,493,493,6
|
|
20230925,140300,31775684,493,493,493,493,5
|
|
20230925,140200,31773219,493,493,493,493,5
|
|
20230925,140100,31770754,493,493,493,493,5
|
|
20230925,140000,31768289,493,493,493,493,12
|
|
20230925,135900,31762373,493,493,493,493,5
|
|
20230925,135800,31759908,493,493,493,493,5
|
|
20230925,135700,31757443,493,493,493,493,15
|
|
20230925,135600,31750048,494,494,494,494,6
|
|
20230925,135500,31747084,495,494,495,494,5
|
|
20230925,135400,31744610,495,491,495,491,765
|
|
20230925,135300,31368936,493,494,494,493,291
|
|
20230925,135200,31225312,495,495,495,495,109
|
|
20230925,135100,31171357,496,496,496,496,25
|
|
20230925,135000,31158957,496,496,496,496,5
|
|
20230925,134900,31156477,496,496,496,496,7
|
|
20230925,134800,31153005,496,496,496,496,5
|
|
20230925,134700,31150525,496,496,496,496,5
|
|
20230925,134600,31148045,496,496,496,496,6
|
|
20230925,134500,31145069,496,496,496,496,6
|
|
20230925,134400,31142093,496,496,496,496,5
|
|
20230925,134300,31139613,496,496,496,496,5
|
|
20230925,134200,31137133,496,496,496,496,6
|
|
20230925,134100,31134157,496,496,496,496,5
|
|
20230925,134000,31131677,496,496,496,496,5
|
|
20230925,133900,31129197,496,496,496,496,5
|
|
20230925,133800,31126717,496,496,496,496,6
|
|
20230925,133700,31123741,496,496,496,496,5
|
|
20230925,133600,31121261,496,496,496,496,14
|
|
20230925,133500,31114317,496,496,496,496,25
|
|
20230925,133400,31101917,496,496,496,496,5
|
|
20230925,133300,31099437,496,496,496,496,5
|
|
20230925,133200,31096957,496,496,496,496,5
|
|
20230925,133100,31094477,496,496,496,496,6
|
|
20230925,133000,31091501,496,496,496,496,5
|
|
20230925,132900,31089021,496,496,496,496,5
|
|
20230925,132800,31086541,496,496,496,496,5
|
|
20230925,132700,31084061,496,496,496,494,7422
|
|
20230925,132600,27417561,496,496,496,496,5
|
|
20230925,132500,27415081,496,496,496,496,5
|
|
20230925,132400,27412601,496,496,496,496,6
|
|
20230925,132300,27409625,496,496,496,496,5
|
|
20230925,132200,27407145,496,496,496,496,5
|
|
20230925,132100,27404665,496,496,496,496,5
|
|
20230925,132000,27402185,496,495,496,495,6
|
|
20230925,131900,27399214,495,495,495,495,5
|
|
20230925,131800,27396739,495,495,495,495,5
|
|
20230925,131700,27394264,495,495,495,495,7
|
|
20230925,131600,27390799,496,496,496,496,6
|
|
20230925,131500,27387823,496,496,496,496,5
|
|
20230925,131400,27385343,496,496,496,496,5
|
|
20230925,131300,27382863,496,496,496,496,6
|
|
20230925,131200,27379887,496,496,496,496,10
|
|
20230925,131100,27374927,496,496,496,496,5
|
|
20230925,131000,27372447,496,496,496,496,5
|
|
20230925,130900,27369967,496,496,496,496,9
|
|
20230925,130800,27365503,496,496,496,496,5
|
|
20230925,130700,27363023,496,496,496,496,5
|
|
20230925,130600,27360543,496,496,496,496,6
|
|
20230925,130500,27357567,496,496,496,496,1031
|
|
20230925,130400,26846191,496,496,496,496,5
|
|
20230925,130300,26843711,496,496,496,496,5
|
|
20230925,130200,26841231,494,494,494,494,3237
|
|
20230925,130100,25242153,494,493,494,493,381
|
|
20230925,130000,25054315,493,493,493,493,5
|
|
20230925,125900,25051850,493,493,493,493,5
|
|
20230925,125800,25049385,493,493,493,493,6
|
|
20230925,125700,25046427,493,493,493,493,5
|
|
20230925,125600,25043962,493,493,493,493,5
|
|
20230925,125500,25041497,493,493,493,493,6
|
|
20230925,125400,25038539,494,494,494,494,5005
|
|
20230925,125300,22566069,494,494,494,494,5
|
|
20230925,125200,22563599,496,492,496,492,240
|
|
20230925,125100,22445499,496,496,496,496,6
|
|
20230925,125000,22442523,492,493,493,492,376
|
|
20230925,124900,22257417,496,496,496,496,5
|
|
20230925,124800,22254937,496,496,496,496,6
|
|
20230925,124700,22251961,496,496,496,496,5
|
|
20230925,124600,22249481,496,495,496,493,105
|
|
20230925,124500,22197699,496,496,496,496,5
|
|
20230925,124400,22195219,496,496,496,496,6
|
|
20230925,124300,22192243,496,496,496,496,207
|
|
20230925,124200,22089571,496,496,496,496,7
|
|
20230925,124100,22086099,496,496,496,496,5
|
|
20230925,124000,22083619,496,496,496,496,6
|
|
20230925,123900,22080643,496,496,496,496,5
|
|
20230925,123800,22078163,496,496,496,496,5
|
|
20230925,123700,22075683,496,495,496,495,7
|
|
20230925,123600,22072212,496,496,496,496,5
|
|
20230925,123500,22069732,496,496,496,496,95
|
|
20230925,123400,22022612,496,496,496,496,5
|
|
20230925,123300,22020132,496,496,496,496,6
|
|
20230925,123200,22017156,496,496,496,496,5
|
|
20230925,123100,22014676,497,496,497,496,5
|
|
20230925,123000,22012195,497,497,497,497,4028
|
|
20230925,122900,20010279,497,497,497,497,6
|
|
20230925,122800,20007297,497,497,497,497,5
|
|
20230925,122700,20004812,497,497,497,497,5
|
|
20230925,122600,20002327,497,497,497,497,6
|
|
20230925,122500,19999345,497,497,497,497,5
|
|
20230925,122400,19996860,497,497,497,497,5
|
|
20230925,122300,19994375,497,497,497,497,5
|
|
20230925,122200,19991890,497,496,497,496,13
|
|
20230925,122100,19985435,496,496,496,496,5
|
|
20230925,122000,19982955,496,496,496,496,60
|
|
20230925,121900,19953195,496,496,496,496,6
|
|
20230925,121800,19950219,496,496,496,496,10
|
|
20230925,121700,19945259,496,496,496,496,5
|
|
20230925,121600,19942779,496,496,496,496,5
|
|
20230925,121500,19940299,496,496,496,496,6
|
|
20230925,121400,19937323,496,496,496,496,5
|
|
20230925,121300,19934843,496,496,496,496,5
|
|
20230925,121200,19932363,496,496,496,496,105
|
|
20230925,121100,19880283,496,495,496,495,206
|
|
20230925,121000,19778307,496,496,496,496,5
|
|
20230925,120900,19775827,496,493,496,493,7
|
|
20230925,120800,19772358,496,496,496,496,6
|
|
20230925,120700,19769382,496,496,496,496,5
|
|
20230925,120600,19766902,496,496,496,496,5
|
|
20230925,120500,19764422,496,496,496,496,5
|
|
20230925,120400,19761942,496,496,496,496,6
|
|
20230925,120300,19758966,496,496,496,496,6
|
|
20230925,120200,19755990,496,496,496,496,5
|
|
20230925,120100,19753510,496,496,496,496,5
|
|
20230925,120000,19751030,496,496,496,496,6
|
|
20230925,115900,19748054,496,496,496,496,5
|
|
20230925,115800,19745574,496,496,496,496,5
|
|
20230925,115700,19743094,496,496,496,496,6
|
|
20230925,115600,19740118,496,495,496,495,12
|
|
20230925,115500,19734173,496,496,496,496,5
|
|
20230925,115400,19731693,496,496,496,496,5
|
|
20230925,115300,19729213,496,496,496,496,6
|
|
20230925,115200,19726237,496,496,496,496,5
|
|
20230925,115100,19723757,496,496,496,496,5
|
|
20230925,115000,19721277,496,496,496,496,6
|
|
20230925,114900,19718301,496,496,496,496,26
|
|
20230925,114800,19705405,496,496,496,496,5
|
|
20230925,114700,19702925,496,496,496,496,8
|
|
20230925,114600,19698957,496,496,496,496,6
|
|
20230925,114500,19695981,496,496,496,496,5
|
|
20230925,114400,19693501,496,496,496,496,5
|
|
20230925,114300,19691021,496,496,496,496,5
|
|
20230925,114200,19688541,496,496,496,496,6
|
|
20230925,114100,19685565,496,496,496,496,5
|
|
20230925,114000,19683085,496,496,496,496,5
|
|
20230925,113900,19680605,496,496,496,496,6
|
|
20230925,113800,19677629,496,496,496,496,5
|
|
20230925,113700,19675149,496,496,496,496,5
|
|
20230925,113600,19672669,496,496,496,496,5
|
|
20230925,113500,19670189,496,496,496,496,6
|
|
20230925,113400,19667213,496,496,496,496,6
|
|
20230925,113300,19664237,496,496,496,496,5
|
|
20230925,113200,19661757,496,496,496,496,6
|
|
20230925,113100,19658781,496,496,496,496,105
|
|
20230925,113000,19606701,496,496,496,496,5
|
|
20230925,112900,19604221,496,496,496,496,5
|
|
20230925,112800,19601741,496,496,496,496,6
|
|
20230925,112700,19598765,496,496,496,496,7
|
|
20230925,112600,19595293,496,496,496,496,5
|
|
20230925,112500,19592813,496,496,496,496,5
|
|
20230925,112400,19590333,496,496,496,496,6
|
|
20230925,112300,19587357,496,496,496,496,5
|
|
20230925,112200,19584877,496,496,496,496,5
|
|
20230925,112100,19582397,496,494,496,494,9
|
|
20230925,112000,19577942,497,495,497,494,81
|
|
20230925,111900,19537851,495,495,495,495,5
|
|
20230925,111800,19535376,495,496,496,495,305
|
|
20230925,111700,19384101,496,496,496,496,6
|
|
20230925,111600,19381125,496,496,496,496,6
|
|
20230925,111500,19378149,496,496,496,496,5
|
|
20230925,111400,19375669,496,496,496,496,5
|
|
20230925,111300,19373189,496,496,496,496,6
|
|
20230925,111200,19370213,496,496,496,496,5
|
|
20230925,111100,19367733,496,496,496,496,5
|
|
20230925,111000,19365253,496,496,496,496,7
|
|
20230925,110900,19361781,496,496,496,496,5
|
|
20230925,110800,19359301,496,496,496,496,5
|
|
20230925,110700,19356821,496,494,496,494,5
|
|
20230925,110600,19354349,494,494,494,494,6
|
|
20230925,110500,19351385,494,494,494,494,5
|
|
20230925,110400,19348915,494,494,494,494,5
|
|
20230925,110300,19346445,495,494,495,494,559
|
|
20230925,110200,19070294,494,494,494,494,5
|
|
20230925,110100,19067824,494,494,494,494,5
|
|
20230925,110000,19065354,494,494,494,494,5
|
|
20230925,105900,19062884,494,494,494,494,6
|
|
20230925,105800,19059920,494,494,494,494,143
|
|
20230925,105700,18989278,494,494,494,494,5
|
|
20230925,105600,18986808,494,494,494,494,5
|
|
20230925,105500,18984338,492,494,494,492,7
|
|
20230925,105400,18980882,494,494,494,494,5
|
|
20230925,105300,18978412,495,495,495,495,5
|
|
20230925,105200,18975937,495,494,495,494,199
|
|
20230925,105100,18877625,494,492,494,492,135
|
|
20230925,105000,18811195,494,494,494,494,5
|
|
20230925,104900,18808725,494,494,494,494,11
|
|
20230925,104800,18803291,494,494,494,494,6
|
|
20230925,104700,18800327,495,495,495,495,207
|
|
20230925,104600,18697862,495,495,495,495,5
|
|
20230925,104500,18695387,495,495,495,495,5
|
|
20230925,104400,18692912,495,494,495,494,17
|
|
20230925,104300,18684508,494,494,494,494,10
|
|
20230925,104200,18679568,494,494,494,494,5
|
|
20230925,104100,18677098,494,494,494,494,199
|
|
20230925,104000,18578792,494,494,494,494,5
|
|
20230925,103900,18576322,494,494,494,494,68
|
|
20230925,103800,18542730,494,494,494,494,5
|
|
20230925,103700,18540260,494,494,494,494,6
|
|
20230925,103600,18537296,494,494,494,494,5
|
|
20230925,103500,18534826,494,494,494,494,5
|
|
20230925,103400,18532356,494,493,494,493,9
|
|
20230925,103300,18527913,494,494,494,494,5
|
|
20230925,103200,18525443,494,494,494,494,54
|
|
20230925,103100,18498767,494,494,494,494,6
|
|
20230925,103000,18495803,494,494,494,494,94
|
|
20230925,102900,18449367,494,493,494,493,101
|
|
20230925,102800,18399562,493,493,493,493,110
|
|
20230925,102700,18345332,493,493,493,493,6
|
|
20230925,102600,18342374,493,493,493,493,6
|
|
20230925,102500,18339416,494,495,495,491,71
|
|
20230925,102400,18304537,495,495,495,495,5
|
|
20230925,102300,18302062,495,495,495,495,6
|
|
20230925,102200,18299092,495,495,495,495,5
|
|
20230925,102100,18296617,495,495,495,495,45
|
|
20230925,102000,18274342,495,495,495,495,5
|
|
20230925,101900,18271867,495,493,495,490,5006
|
|
20230925,101800,15817894,495,494,495,493,8
|
|
20230925,101700,15813937,495,495,495,495,6
|
|
20230925,101600,15810967,496,494,496,490,5042
|
|
20230925,101500,13336653,496,495,496,495,8
|
|
20230925,101400,13332686,496,495,496,495,10
|
|
20230925,101300,13327735,498,497,498,497,8
|
|
20230925,101200,13323754,498,497,498,497,102
|
|
20230925,101100,13273054,497,498,498,494,154
|
|
20230925,101000,13196549,498,498,498,498,26
|
|
20230925,100900,13183601,498,497,498,497,6
|
|
20230925,100800,13180614,500,499,500,499,6
|
|
20230925,100700,13177617,499,500,500,498,275
|
|
20230925,100600,13040153,503,503,503,503,1
|
|
20230925,100500,13039650,503,503,503,503,0
|
|
20230925,100400,13039650,503,503,503,503,0
|
|
20230925,100300,13039650,503,503,503,503,0
|
|
20230925,100200,13039650,503,503,503,503,1
|
|
20230925,100100,13039147,503,503,503,503,1
|
|
20230925,100000,13038644,503,503,503,503,0
|
|
20230925,095900,13038644,503,503,503,503,0
|
|
20230925,095800,13038644,503,503,503,503,0
|
|
20230925,095700,13038644,503,503,503,503,0
|
|
20230925,095600,13038644,503,503,503,503,0
|
|
20230925,095500,13038644,503,503,503,503,0
|
|
20230925,095400,13038644,503,503,503,503,0
|
|
20230925,095300,13038644,503,503,503,503,0
|
|
20230925,095200,13038644,503,503,503,503,0
|
|
20230925,095100,13038644,503,503,503,503,0
|
|
20230925,095000,13038644,503,503,503,503,0
|
|
20230925,094900,13038644,503,503,503,503,2
|
|
20230925,094800,13037638,503,503,503,503,1
|
|
20230925,094700,13037135,504,503,504,502,4
|
|
20230925,094600,13035123,504,504,504,504,100
|
|
20230925,094500,12984723,505,505,505,505,0
|
|
20230925,094400,12984723,505,505,505,505,0
|
|
20230925,094300,12984723,505,505,505,505,0
|
|
20230925,094200,12984723,505,504,505,504,20
|
|
20230925,094100,12974624,505,503,505,501,43
|
|
20230925,094000,12952942,504,504,504,504,0
|
|
20230925,093900,12952942,504,502,504,502,36
|
|
20230925,093800,12934835,502,502,502,502,1
|
|
20230925,093700,12934333,503,500,503,500,41
|
|
20230925,093600,12913800,500,500,500,500,0
|
|
20230925,093500,12913800,500,504,504,500,94
|
|
20230925,093400,12866764,503,504,504,503,15
|
|
20230925,093300,12859209,504,505,505,504,161
|
|
20230925,093200,12777912,504,505,505,504,39
|
|
20230925,093100,12758222,503,503,503,503,100
|
|
20230925,093000,12707922,505,505,505,505,0
|
|
20230925,092900,12707922,505,505,505,505,0
|
|
20230925,092800,12707922,505,505,505,505,0
|
|
20230925,092700,12707922,505,505,505,505,0
|
|
20230925,092600,12707922,505,505,505,505,0
|
|
20230925,092500,12707922,505,504,505,504,7
|
|
20230925,092400,12704393,500,500,500,500,0
|
|
20230925,092300,12704393,500,500,500,500,600
|
|
20230925,092200,12404393,500,500,500,500,5001
|
|
20230925,092100,9903893,505,505,505,505,0
|
|
20230925,092000,9903893,505,499,505,499,159
|
|
20230925,091900,9823835,499,499,499,499,5
|
|
20230925,091800,9821340,500,499,500,499,244
|
|
20230925,091700,9699578,499,497,499,497,5
|
|
20230925,091600,9697087,497,494,497,494,6331
|
|
20230925,091500,6569564,494,494,494,494,155
|
|
20230925,091400,6492994,494,494,494,494,506
|
|
20230925,091300,6243030,494,494,494,494,206
|
|
20230925,091200,6141266,494,494,494,494,566
|
|
20230925,091100,5861662,494,493,494,493,510
|
|
20230925,091000,5610227,494,494,494,494,56
|
|
20230925,090900,5582563,494,494,494,494,5
|
|
20230925,090800,5580093,494,494,494,494,7
|
|
20230925,090700,5576635,493,493,493,493,16
|
|
20230925,090600,5568747,493,493,493,493,5
|
|
20230925,090500,5566282,494,494,494,494,5
|
|
20230925,090400,5563812,491,494,494,491,203
|
|
20230925,090300,5464091,494,494,494,494,10
|
|
20230925,090200,5459151,494,500,500,483,10412
|
|
20230925,090100,397624,500,500,500,500,5
|
|
20230925,090000,395124,500,492,500,492,803
|