584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,184100,151626391,528,528,528,528,2829
|
|
20230915,184000,151626391,528,528,528,528,0
|
|
20230915,183900,151626391,528,528,528,528,0
|
|
20230915,183800,151626391,528,528,528,528,0
|
|
20230915,183700,151626391,528,528,528,528,0
|
|
20230915,183600,151626391,528,528,528,528,0
|
|
20230915,183500,151626391,528,528,528,528,0
|
|
20230915,183400,151626391,528,528,528,528,0
|
|
20230915,183300,151626391,528,528,528,528,0
|
|
20230915,183200,151626391,528,528,528,528,0
|
|
20230915,183100,151626391,528,528,528,528,0
|
|
20230915,183000,151626391,528,528,528,528,0
|
|
20230915,182900,151626391,528,528,528,528,0
|
|
20230915,182800,151626391,528,528,528,528,0
|
|
20230915,182700,151626391,528,528,528,528,0
|
|
20230915,182600,151626391,528,528,528,528,0
|
|
20230915,182500,151626391,528,528,528,528,0
|
|
20230915,182400,151626391,528,528,528,528,0
|
|
20230915,182300,151626391,528,528,528,528,0
|
|
20230915,182200,151626391,528,528,528,528,0
|
|
20230915,182100,151626391,528,528,528,528,0
|
|
20230915,182000,151626391,528,528,528,528,0
|
|
20230915,181900,151626391,528,528,528,528,0
|
|
20230915,181800,151626391,528,528,528,528,0
|
|
20230915,181700,151626391,528,528,528,528,0
|
|
20230915,181600,151626391,528,528,528,528,0
|
|
20230915,181500,151626391,528,528,528,528,0
|
|
20230915,181400,151626391,528,528,528,528,0
|
|
20230915,181300,151626391,528,528,528,528,0
|
|
20230915,181200,151626391,528,528,528,528,0
|
|
20230915,181100,151626391,528,528,528,528,2829
|
|
20230915,181000,151626391,528,528,528,528,0
|
|
20230915,180900,151626391,528,528,528,528,0
|
|
20230915,180800,151626391,528,528,528,528,0
|
|
20230915,180700,151626391,528,528,528,528,0
|
|
20230915,180600,151626391,528,528,528,528,0
|
|
20230915,180500,151626391,528,528,528,528,0
|
|
20230915,180400,151626391,528,528,528,528,0
|
|
20230915,180300,151626391,528,528,528,528,0
|
|
20230915,180200,151626391,528,528,528,528,0
|
|
20230915,180100,151626391,528,528,528,528,0
|
|
20230915,180000,151626391,528,528,528,528,0
|
|
20230915,175900,151626391,528,528,528,528,0
|
|
20230915,175800,151626391,528,528,528,528,0
|
|
20230915,175700,151626391,528,528,528,528,0
|
|
20230915,175600,151626391,528,528,528,528,0
|
|
20230915,175500,151626391,528,528,528,528,0
|
|
20230915,175400,151626391,528,528,528,528,0
|
|
20230915,175300,151626391,528,528,528,528,0
|
|
20230915,175200,151626391,528,528,528,528,0
|
|
20230915,175100,151626391,528,528,528,528,0
|
|
20230915,175000,151626391,528,528,528,528,0
|
|
20230915,174900,151626391,528,528,528,528,0
|
|
20230915,174800,151626391,528,528,528,528,0
|
|
20230915,174700,151626391,528,528,528,528,0
|
|
20230915,174600,151626391,528,528,528,528,0
|
|
20230915,174500,151626391,528,528,528,528,0
|
|
20230915,174400,151626391,528,528,528,528,0
|
|
20230915,174300,151626391,528,528,528,528,0
|
|
20230915,174200,151626391,528,528,528,528,0
|
|
20230915,174100,151626391,528,528,528,528,2829
|
|
20230915,174000,151626391,528,528,528,528,0
|
|
20230915,173900,151626391,528,528,528,528,0
|
|
20230915,173800,151626391,528,528,528,528,0
|
|
20230915,173700,151626391,528,528,528,528,0
|
|
20230915,173600,151626391,528,528,528,528,0
|
|
20230915,173500,151626391,528,528,528,528,0
|
|
20230915,173400,151626391,528,528,528,528,0
|
|
20230915,173300,151626391,528,528,528,528,0
|
|
20230915,173200,151626391,528,528,528,528,0
|
|
20230915,173100,151626391,528,528,528,528,0
|
|
20230915,173000,151626391,528,528,528,528,0
|
|
20230915,172900,151626391,528,528,528,528,0
|
|
20230915,172800,151626391,528,528,528,528,0
|
|
20230915,172700,151626391,528,528,528,528,0
|
|
20230915,172600,151626391,528,528,528,528,0
|
|
20230915,172500,151626391,528,528,528,528,0
|
|
20230915,172400,151626391,528,528,528,528,0
|
|
20230915,172300,151626391,528,528,528,528,0
|
|
20230915,172200,151626391,528,528,528,528,0
|
|
20230915,172100,151626391,528,528,528,528,0
|
|
20230915,172000,151626391,528,528,528,528,0
|
|
20230915,171900,151626391,528,528,528,528,0
|
|
20230915,171800,151626391,528,528,528,528,0
|
|
20230915,171700,151626391,528,528,528,528,0
|
|
20230915,171600,151626391,528,528,528,528,0
|
|
20230915,171500,151626391,528,528,528,528,0
|
|
20230915,171400,151626391,528,528,528,528,0
|
|
20230915,171300,151626391,528,528,528,528,0
|
|
20230915,171200,151626391,528,528,528,528,0
|
|
20230915,171100,151626391,528,528,528,528,2829
|
|
20230915,171000,151626391,528,528,528,528,0
|
|
20230915,170900,151626391,528,528,528,528,0
|
|
20230915,170800,151626391,528,528,528,528,0
|
|
20230915,170700,151626391,528,528,528,528,0
|
|
20230915,170600,151626391,528,528,528,528,0
|
|
20230915,170500,151626391,528,528,528,528,0
|
|
20230915,170400,151626391,528,528,528,528,0
|
|
20230915,170300,151626391,528,528,528,528,0
|
|
20230915,170200,151626391,528,528,528,528,0
|
|
20230915,170100,151626391,528,528,528,528,0
|
|
20230915,170000,151626391,528,528,528,528,0
|
|
20230915,165900,151626391,528,528,528,528,0
|
|
20230915,165800,151626391,528,528,528,528,0
|
|
20230915,165700,151626391,528,528,528,528,0
|
|
20230915,165600,151626391,528,528,528,528,0
|
|
20230915,165500,151626391,528,528,528,528,0
|
|
20230915,165400,151626391,528,528,528,528,0
|
|
20230915,165300,151626391,528,528,528,528,0
|
|
20230915,165200,151626391,528,528,528,528,0
|
|
20230915,165100,151626391,528,528,528,528,0
|
|
20230915,165000,151626391,528,528,528,528,0
|
|
20230915,164900,151626391,528,528,528,528,0
|
|
20230915,164800,151626391,528,528,528,528,0
|
|
20230915,164700,151626391,528,528,528,528,0
|
|
20230915,164600,151626391,528,528,528,528,0
|
|
20230915,164500,151626391,528,528,528,528,0
|
|
20230915,164400,151626391,528,528,528,528,0
|
|
20230915,164300,151626391,528,528,528,528,0
|
|
20230915,164200,151626391,528,528,528,528,0
|
|
20230915,164100,151626391,528,528,528,528,2829
|
|
20230915,164000,151626391,528,528,528,528,0
|
|
20230915,163900,151626391,528,528,528,528,0
|
|
20230915,163800,151626391,528,528,528,528,0
|
|
20230915,163700,151626391,528,528,528,528,0
|
|
20230915,163600,151626391,528,528,528,528,0
|
|
20230915,163500,151626391,528,528,528,528,0
|
|
20230915,163400,151626391,528,528,528,528,0
|
|
20230915,163300,151626391,528,528,528,528,0
|
|
20230915,163200,151626391,528,528,528,528,0
|
|
20230915,163100,151626391,528,528,528,528,0
|
|
20230915,163000,151626391,528,528,528,528,0
|
|
20230915,162900,151626391,528,528,528,528,0
|
|
20230915,162800,151626391,528,528,528,528,0
|
|
20230915,162700,151626391,528,528,528,528,0
|
|
20230915,162600,151626391,528,528,528,528,0
|
|
20230915,162500,151626391,528,528,528,528,0
|
|
20230915,162400,151626391,528,528,528,528,0
|
|
20230915,162300,151626391,528,528,528,528,0
|
|
20230915,162200,151626391,528,528,528,528,0
|
|
20230915,162100,151626391,528,528,528,528,0
|
|
20230915,162000,151626391,528,528,528,528,0
|
|
20230915,161900,151626391,528,528,528,528,0
|
|
20230915,161800,151626391,528,528,528,528,0
|
|
20230915,161700,151626391,528,528,528,528,0
|
|
20230915,161600,151626391,528,528,528,528,0
|
|
20230915,161500,151626391,528,528,528,528,0
|
|
20230915,161400,151626391,528,528,528,528,0
|
|
20230915,161300,151626391,528,528,528,528,0
|
|
20230915,161200,151626391,528,528,528,528,0
|
|
20230915,161100,151626391,528,528,528,528,2829
|
|
20230915,161000,151626391,528,528,528,528,0
|
|
20230915,160900,151626391,528,528,528,528,0
|
|
20230915,160800,151626391,528,528,528,528,0
|
|
20230915,160700,151626391,528,528,528,528,0
|
|
20230915,160600,151626391,528,528,528,528,0
|
|
20230915,160500,151626391,528,528,528,528,0
|
|
20230915,160400,151626391,528,528,528,528,0
|
|
20230915,160300,151626391,528,528,528,528,0
|
|
20230915,160200,151626391,528,528,528,528,0
|
|
20230915,160100,151626391,528,528,528,528,0
|
|
20230915,160000,151626391,528,528,528,528,0
|
|
20230915,155900,151626391,528,528,528,528,0
|
|
20230915,155800,151626391,528,528,528,528,0
|
|
20230915,155700,151626391,528,528,528,528,0
|
|
20230915,155600,151626391,528,528,528,528,0
|
|
20230915,155500,151626391,528,528,528,528,0
|
|
20230915,155400,151626391,528,528,528,528,0
|
|
20230915,155300,151626391,528,528,528,528,0
|
|
20230915,155200,151626391,528,528,528,528,0
|
|
20230915,155100,151626391,528,528,528,528,0
|
|
20230915,155000,151626391,528,528,528,528,0
|
|
20230915,154900,151626391,528,528,528,528,0
|
|
20230915,154800,151626391,528,528,528,528,0
|
|
20230915,154700,151626391,528,528,528,528,0
|
|
20230915,154600,151626391,528,528,528,528,0
|
|
20230915,154500,151626391,528,528,528,528,0
|
|
20230915,154400,151626391,528,528,528,528,0
|
|
20230915,154300,151626391,528,528,528,528,0
|
|
20230915,154200,151626391,528,528,528,528,0
|
|
20230915,154100,151626391,528,528,528,528,2829
|
|
20230915,154000,151626391,528,528,528,528,0
|
|
20230915,153900,151626391,528,528,528,528,0
|
|
20230915,153800,151626391,528,528,528,528,0
|
|
20230915,153700,151626391,528,528,528,528,0
|
|
20230915,153600,151626391,528,528,528,528,0
|
|
20230915,153500,151626391,528,528,528,528,0
|
|
20230915,153400,151626391,528,528,528,528,0
|
|
20230915,153300,151626391,528,528,528,528,0
|
|
20230915,153200,151626391,528,528,528,528,0
|
|
20230915,153100,151626391,528,528,528,528,0
|
|
20230915,153000,151626391,528,528,528,528,2829
|
|
20230915,152900,150132679,533,533,533,533,0
|
|
20230915,152800,150132679,533,533,533,533,0
|
|
20230915,152700,150132679,533,533,533,533,0
|
|
20230915,152600,150132679,533,533,533,533,0
|
|
20230915,152500,150132679,533,533,533,533,0
|
|
20230915,152400,150132679,533,533,533,533,0
|
|
20230915,152300,150132679,533,533,533,533,0
|
|
20230915,152200,150132679,533,533,533,533,0
|
|
20230915,152100,150132679,533,533,533,533,0
|
|
20230915,152000,150132679,533,533,533,533,0
|
|
20230915,151900,150132679,533,533,533,533,0
|
|
20230915,151800,150132679,533,533,533,533,1
|
|
20230915,151700,150132146,529,529,529,529,0
|
|
20230915,151600,150132146,529,529,529,529,0
|
|
20230915,151500,150132146,529,529,529,529,102
|
|
20230915,151400,150078188,529,529,529,529,257
|
|
20230915,151300,149942235,530,530,530,530,48
|
|
20230915,151200,149916795,529,529,529,529,0
|
|
20230915,151100,149916795,529,529,529,529,0
|
|
20230915,151000,149916795,529,529,529,529,2463
|
|
20230915,150900,148613868,529,531,531,529,10000
|
|
20230915,150800,143319002,532,532,532,532,0
|
|
20230915,150700,143319002,532,532,532,532,0
|
|
20230915,150600,143319002,532,532,532,532,0
|
|
20230915,150500,143319002,532,532,532,532,19
|
|
20230915,150400,143308894,532,532,532,532,0
|
|
20230915,150300,143308894,532,532,532,532,195
|
|
20230915,150200,143205154,532,532,532,532,0
|
|
20230915,150100,143205154,532,532,532,532,0
|
|
20230915,150000,143205154,532,532,532,532,300
|
|
20230915,145900,143045554,532,532,532,532,51
|
|
20230915,145800,143018422,530,530,530,530,200
|
|
20230915,145700,142912422,530,530,530,530,3
|
|
20230915,145600,142910832,532,532,532,532,0
|
|
20230915,145500,142910832,532,532,532,532,0
|
|
20230915,145400,142910832,532,532,532,532,0
|
|
20230915,145300,142910832,532,532,532,532,0
|
|
20230915,145200,142910832,532,532,532,532,0
|
|
20230915,145100,142910832,532,532,532,532,0
|
|
20230915,145000,142910832,532,532,532,532,0
|
|
20230915,144900,142910832,532,532,532,532,0
|
|
20230915,144800,142910832,532,532,532,532,0
|
|
20230915,144700,142910832,532,532,532,532,6
|
|
20230915,144600,142907640,532,532,532,532,10
|
|
20230915,144500,142902320,532,532,532,532,0
|
|
20230915,144400,142902320,532,532,532,532,0
|
|
20230915,144300,142902320,532,532,532,532,100
|
|
20230915,144200,142849120,532,532,532,532,0
|
|
20230915,144100,142849120,532,532,532,532,0
|
|
20230915,144000,142849120,532,532,532,532,0
|
|
20230915,143900,142849120,532,532,532,532,0
|
|
20230915,143800,142849120,532,532,532,532,0
|
|
20230915,143700,142849120,532,532,532,532,1
|
|
20230915,143600,142848588,530,530,530,530,0
|
|
20230915,143500,142848588,530,530,530,530,0
|
|
20230915,143400,142848588,530,530,530,530,0
|
|
20230915,143300,142848588,530,530,530,530,1
|
|
20230915,143200,142848058,531,531,531,531,0
|
|
20230915,143100,142848058,531,531,531,531,0
|
|
20230915,143000,142848058,531,531,531,531,0
|
|
20230915,142900,142848058,531,531,531,531,0
|
|
20230915,142800,142848058,531,531,531,531,1855
|
|
20230915,142700,141863053,531,531,531,531,0
|
|
20230915,142600,141863053,531,531,531,531,24
|
|
20230915,142500,141850309,530,530,530,530,0
|
|
20230915,142400,141850309,530,530,530,530,0
|
|
20230915,142300,141850309,530,530,530,530,0
|
|
20230915,142200,141850309,530,530,530,530,0
|
|
20230915,142100,141850309,530,533,533,530,10000
|
|
20230915,142000,136546686,533,533,533,533,0
|
|
20230915,141900,136546686,533,533,533,533,0
|
|
20230915,141800,136546686,533,533,533,533,0
|
|
20230915,141700,136546686,533,533,533,533,0
|
|
20230915,141600,136546686,533,533,533,533,0
|
|
20230915,141500,136546686,533,533,533,533,0
|
|
20230915,141400,136546686,533,533,533,533,20
|
|
20230915,141300,136536026,533,533,533,533,0
|
|
20230915,141200,136536026,533,533,533,533,360
|
|
20230915,141100,136344146,534,534,534,534,749
|
|
20230915,141000,135944180,534,534,534,534,50
|
|
20230915,140900,135917480,534,534,534,534,501
|
|
20230915,140800,135649946,533,532,533,532,4842
|
|
20230915,140700,133072002,532,532,532,532,0
|
|
20230915,140600,133072002,532,532,532,532,0
|
|
20230915,140500,133072002,532,532,532,532,459
|
|
20230915,140400,132827814,532,532,532,532,0
|
|
20230915,140300,132827814,532,532,532,532,0
|
|
20230915,140200,132827814,532,532,532,532,72
|
|
20230915,140100,132789510,532,532,532,532,1979
|
|
20230915,140000,131736682,533,533,533,533,0
|
|
20230915,135900,131736682,533,533,533,533,0
|
|
20230915,135800,131736682,533,533,533,533,0
|
|
20230915,135700,131736682,533,533,533,533,0
|
|
20230915,135600,131736682,533,532,533,532,9
|
|
20230915,135500,131731891,533,533,533,533,4
|
|
20230915,135400,131729759,533,530,533,530,102
|
|
20230915,135300,131675399,533,533,533,533,0
|
|
20230915,135200,131675399,533,533,533,533,100
|
|
20230915,135100,131622099,533,533,533,533,0
|
|
20230915,135000,131622099,533,533,533,533,0
|
|
20230915,134900,131622099,533,533,533,533,1
|
|
20230915,134800,131621566,533,533,533,533,2
|
|
20230915,134700,131620500,531,531,531,531,0
|
|
20230915,134600,131620500,531,531,531,531,0
|
|
20230915,134500,131620500,531,531,531,531,0
|
|
20230915,134400,131620500,531,531,531,531,0
|
|
20230915,134300,131620500,531,531,531,531,0
|
|
20230915,134200,131620500,531,531,531,531,0
|
|
20230915,134100,131620500,531,531,531,531,0
|
|
20230915,134000,131620500,531,531,531,531,0
|
|
20230915,133900,131620500,531,531,531,531,0
|
|
20230915,133800,131620500,531,531,531,531,0
|
|
20230915,133700,131620500,531,531,531,531,0
|
|
20230915,133600,131620500,531,531,531,531,499
|
|
20230915,133500,131355531,531,532,532,531,1568
|
|
20230915,133400,130522922,532,532,532,532,0
|
|
20230915,133300,130522922,532,532,532,532,0
|
|
20230915,133200,130522922,532,532,532,532,20
|
|
20230915,133100,130512282,533,533,533,533,0
|
|
20230915,133000,130512282,533,533,533,533,0
|
|
20230915,132900,130512282,533,533,533,533,200
|
|
20230915,132800,130405682,533,533,533,533,0
|
|
20230915,132700,130405682,533,533,533,533,0
|
|
20230915,132600,130405682,533,533,533,533,0
|
|
20230915,132500,130405682,533,533,533,533,0
|
|
20230915,132400,130405682,533,533,533,533,0
|
|
20230915,132300,130405682,533,533,533,533,500
|
|
20230915,132200,130139182,533,533,533,533,0
|
|
20230915,132100,130139182,533,533,533,533,0
|
|
20230915,132000,130139182,533,533,533,533,0
|
|
20230915,131900,130139182,533,533,533,533,65
|
|
20230915,131800,130104537,534,534,534,534,0
|
|
20230915,131700,130104537,534,534,534,534,0
|
|
20230915,131600,130104537,534,534,534,534,0
|
|
20230915,131500,130104537,534,534,534,534,0
|
|
20230915,131400,130104537,534,534,534,534,0
|
|
20230915,131300,130104537,534,534,534,534,0
|
|
20230915,131200,130104537,534,534,534,534,0
|
|
20230915,131100,130104537,534,534,534,534,0
|
|
20230915,131000,130104537,534,534,534,534,0
|
|
20230915,130900,130104537,534,534,534,534,4
|
|
20230915,130800,130102401,534,534,534,534,0
|
|
20230915,130700,130102401,534,534,534,534,1
|
|
20230915,130600,130101867,533,533,533,533,1
|
|
20230915,130500,130101334,534,534,534,534,60
|
|
20230915,130400,130069294,534,534,534,534,0
|
|
20230915,130300,130069294,534,534,534,534,0
|
|
20230915,130200,130069294,534,534,534,534,100
|
|
20230915,130100,130015894,534,534,534,534,0
|
|
20230915,130000,130015894,534,534,534,534,0
|
|
20230915,125900,130015894,534,534,534,534,0
|
|
20230915,125800,130015894,534,534,534,534,0
|
|
20230915,125700,130015894,534,534,534,534,0
|
|
20230915,125600,130015894,534,534,534,534,1
|
|
20230915,125500,130015360,532,532,532,532,0
|
|
20230915,125400,130015360,532,532,532,532,0
|
|
20230915,125300,130015360,532,532,532,532,0
|
|
20230915,125200,130015360,532,532,532,532,12
|
|
20230915,125100,130008976,531,531,531,531,111
|
|
20230915,125000,129950035,531,531,531,531,0
|
|
20230915,124900,129950035,531,531,531,531,0
|
|
20230915,124800,129950035,531,531,531,531,0
|
|
20230915,124700,129950035,531,531,531,531,0
|
|
20230915,124600,129950035,531,531,531,531,0
|
|
20230915,124500,129950035,531,531,531,531,2139
|
|
20230915,124400,128814226,531,531,531,531,0
|
|
20230915,124300,128814226,531,531,531,531,0
|
|
20230915,124200,128814226,531,531,531,531,0
|
|
20230915,124100,128814226,531,531,531,531,315
|
|
20230915,124000,128646961,531,531,531,531,0
|
|
20230915,123900,128646961,531,531,531,531,18
|
|
20230915,123800,128637403,531,531,531,531,0
|
|
20230915,123700,128637403,531,531,531,531,190
|
|
20230915,123600,128536513,531,531,531,531,1
|
|
20230915,123500,128535982,531,531,531,531,0
|
|
20230915,123400,128535982,531,531,531,531,0
|
|
20230915,123300,128535982,531,531,531,531,0
|
|
20230915,123200,128535982,531,531,531,531,0
|
|
20230915,123100,128535982,531,531,531,531,0
|
|
20230915,123000,128535982,531,531,531,531,0
|
|
20230915,122900,128535982,531,531,531,531,0
|
|
20230915,122800,128535982,531,531,531,531,0
|
|
20230915,122700,128535982,531,531,531,531,1
|
|
20230915,122600,128535451,531,532,532,531,31
|
|
20230915,122500,128518960,532,532,532,532,20
|
|
20230915,122400,128508320,531,531,531,531,0
|
|
20230915,122300,128508320,531,531,531,531,0
|
|
20230915,122200,128508320,531,531,531,531,0
|
|
20230915,122100,128508320,531,531,531,531,0
|
|
20230915,122000,128508320,531,531,531,531,0
|
|
20230915,121900,128508320,531,531,531,531,0
|
|
20230915,121800,128508320,531,531,531,531,0
|
|
20230915,121700,128508320,531,531,531,531,0
|
|
20230915,121600,128508320,531,531,531,531,0
|
|
20230915,121500,128508320,531,531,531,531,0
|
|
20230915,121400,128508320,531,531,531,531,0
|
|
20230915,121300,128508320,531,531,531,531,0
|
|
20230915,121200,128508320,531,531,531,531,0
|
|
20230915,121100,128508320,531,531,531,531,0
|
|
20230915,121000,128508320,531,531,531,531,0
|
|
20230915,120900,128508320,531,531,531,531,1
|
|
20230915,120800,128507789,529,529,529,529,0
|
|
20230915,120700,128507789,529,529,529,529,0
|
|
20230915,120600,128507789,529,529,529,529,0
|
|
20230915,120500,128507789,529,529,529,529,1
|
|
20230915,120400,128507260,532,532,532,532,0
|
|
20230915,120300,128507260,532,532,532,532,0
|
|
20230915,120200,128507260,532,532,532,532,0
|
|
20230915,120100,128507260,532,532,532,532,0
|
|
20230915,120000,128507260,532,532,532,532,0
|
|
20230915,115900,128507260,532,532,532,532,0
|
|
20230915,115800,128507260,532,532,532,532,74
|
|
20230915,115700,128467892,530,530,530,530,283
|
|
20230915,115600,128317902,530,530,530,530,0
|
|
20230915,115500,128317902,530,530,530,530,0
|
|
20230915,115400,128317902,530,530,530,530,0
|
|
20230915,115300,128317902,530,530,530,530,0
|
|
20230915,115200,128317902,530,530,530,530,0
|
|
20230915,115100,128317902,530,530,530,530,1
|
|
20230915,115000,128317372,528,535,536,528,2410
|
|
20230915,114900,127040432,540,540,540,540,0
|
|
20230915,114800,127040432,540,534,540,534,10000
|
|
20230915,114700,121677582,534,534,534,534,0
|
|
20230915,114600,121677582,534,534,534,534,106
|
|
20230915,114500,121620978,534,528,534,528,20000
|
|
20230915,114400,111033512,524,524,524,524,0
|
|
20230915,114300,111033512,524,524,524,524,0
|
|
20230915,114200,111033512,524,524,524,524,0
|
|
20230915,114100,111033512,524,524,524,524,0
|
|
20230915,114000,111033512,524,524,524,524,0
|
|
20230915,113900,111033512,524,527,527,524,1990
|
|
20230915,113800,109989309,528,528,528,528,0
|
|
20230915,113700,109989309,528,528,528,528,0
|
|
20230915,113600,109989309,528,528,528,528,0
|
|
20230915,113500,109989309,528,528,528,528,0
|
|
20230915,113400,109989309,528,528,528,528,1
|
|
20230915,113300,109988781,528,528,528,528,0
|
|
20230915,113200,109988781,528,528,528,528,0
|
|
20230915,113100,109988781,528,528,528,528,0
|
|
20230915,113000,109988781,528,528,528,528,0
|
|
20230915,112900,109988781,528,528,528,528,0
|
|
20230915,112800,109988781,528,528,528,528,0
|
|
20230915,112700,109988781,528,528,528,528,0
|
|
20230915,112600,109988781,528,528,528,528,0
|
|
20230915,112500,109988781,528,528,528,528,0
|
|
20230915,112400,109988781,528,528,528,528,19
|
|
20230915,112300,109978749,528,528,528,528,0
|
|
20230915,112200,109978749,528,528,528,528,1000
|
|
20230915,112100,109450749,528,528,528,528,0
|
|
20230915,112000,109450749,528,528,528,528,0
|
|
20230915,111900,109450749,528,528,528,528,0
|
|
20230915,111800,109450749,528,528,528,528,0
|
|
20230915,111700,109450749,528,528,528,528,50
|
|
20230915,111600,109424349,528,528,528,528,30
|
|
20230915,111500,109408509,528,528,528,528,0
|
|
20230915,111400,109408509,528,528,528,528,3
|
|
20230915,111300,109406925,528,528,528,528,0
|
|
20230915,111200,109406925,528,528,528,528,0
|
|
20230915,111100,109406925,528,528,528,528,0
|
|
20230915,111000,109406925,528,528,528,528,0
|
|
20230915,110900,109406925,528,528,528,528,0
|
|
20230915,110800,109406925,528,528,528,528,0
|
|
20230915,110700,109406925,528,528,528,528,0
|
|
20230915,110600,109406925,528,528,528,528,0
|
|
20230915,110500,109406925,528,528,528,528,0
|
|
20230915,110400,109406925,528,528,528,528,25
|
|
20230915,110300,109393725,526,528,528,526,1001
|
|
20230915,110200,108867197,528,528,528,528,0
|
|
20230915,110100,108867197,528,528,528,528,0
|
|
20230915,110000,108867197,528,528,528,528,0
|
|
20230915,105900,108867197,528,528,528,528,0
|
|
20230915,105800,108867197,528,528,528,528,6
|
|
20230915,105700,108864029,528,528,528,528,0
|
|
20230915,105600,108864029,528,528,528,528,0
|
|
20230915,105500,108864029,528,528,528,528,0
|
|
20230915,105400,108864029,528,528,528,528,0
|
|
20230915,105300,108864029,528,528,528,528,0
|
|
20230915,105200,108864029,528,528,528,528,0
|
|
20230915,105100,108864029,528,528,528,528,0
|
|
20230915,105000,108864029,528,528,528,528,0
|
|
20230915,104900,108864029,528,528,528,528,0
|
|
20230915,104800,108864029,528,528,528,528,0
|
|
20230915,104700,108864029,528,528,528,528,0
|
|
20230915,104600,108864029,528,528,528,528,0
|
|
20230915,104500,108864029,528,528,528,528,1
|
|
20230915,104400,108863501,528,528,528,528,2
|
|
20230915,104300,108862445,528,528,528,528,0
|
|
20230915,104200,108862445,528,528,528,528,1
|
|
20230915,104100,108861917,528,528,528,528,0
|
|
20230915,104000,108861917,528,528,528,528,0
|
|
20230915,103900,108861917,528,528,528,528,0
|
|
20230915,103800,108861917,528,528,528,528,0
|
|
20230915,103700,108861917,528,528,528,528,0
|
|
20230915,103600,108861917,528,528,528,528,0
|
|
20230915,103500,108861917,528,528,528,528,0
|
|
20230915,103400,108861917,528,528,528,528,0
|
|
20230915,103300,108861917,528,528,528,528,0
|
|
20230915,103200,108861917,528,528,528,528,0
|
|
20230915,103100,108861917,528,528,528,528,0
|
|
20230915,103000,108861917,528,528,528,528,1
|
|
20230915,102900,108861389,524,524,524,524,0
|
|
20230915,102800,108861389,524,524,524,524,0
|
|
20230915,102700,108861389,524,524,524,524,0
|
|
20230915,102600,108861389,524,524,524,524,0
|
|
20230915,102500,108861389,524,524,524,524,0
|
|
20230915,102400,108861389,524,526,526,524,5163
|
|
20230915,102300,106151947,528,528,528,528,0
|
|
20230915,102200,106151947,528,528,528,528,0
|
|
20230915,102100,106151947,528,528,528,528,0
|
|
20230915,102000,106151947,528,528,528,528,0
|
|
20230915,101900,106151947,528,528,528,528,0
|
|
20230915,101800,106151947,528,528,528,528,0
|
|
20230915,101700,106151947,528,528,528,528,0
|
|
20230915,101600,106151947,528,528,528,528,0
|
|
20230915,101500,106151947,528,528,528,528,0
|
|
20230915,101400,106151947,528,528,528,528,1088
|
|
20230915,101300,105577483,528,528,528,528,0
|
|
20230915,101200,105577483,528,528,528,528,0
|
|
20230915,101100,105577483,528,528,528,528,0
|
|
20230915,101000,105577483,528,528,528,528,5
|
|
20230915,100900,105574843,528,528,528,528,0
|
|
20230915,100800,105574843,528,528,528,528,0
|
|
20230915,100700,105574843,528,528,528,528,0
|
|
20230915,100600,105574843,528,528,528,528,0
|
|
20230915,100500,105574843,528,528,528,528,0
|
|
20230915,100400,105574843,528,528,528,528,0
|
|
20230915,100300,105574843,528,528,528,528,0
|
|
20230915,100200,105574843,528,528,528,528,0
|
|
20230915,100100,105574843,528,528,528,528,0
|
|
20230915,100000,105574843,528,528,528,528,10
|
|
20230915,095900,105569563,526,526,526,526,0
|
|
20230915,095800,105569563,526,526,526,526,0
|
|
20230915,095700,105569563,526,528,528,526,513
|
|
20230915,095600,105299425,526,526,526,526,0
|
|
20230915,095500,105299425,526,529,529,526,17243
|
|
20230915,095400,96217176,530,531,531,530,7757
|
|
20230915,095300,92103165,532,533,533,532,3992
|
|
20230915,095200,89979173,534,534,534,534,0
|
|
20230915,095100,89979173,534,534,534,534,100
|
|
20230915,095000,89925773,533,533,533,533,0
|
|
20230915,094900,89925773,533,533,533,533,100
|
|
20230915,094800,89872473,533,533,533,533,2155
|
|
20230915,094700,88723858,532,529,532,529,7375
|
|
20230915,094600,84811249,528,528,528,528,0
|
|
20230915,094500,84811249,528,528,528,528,0
|
|
20230915,094400,84811249,528,528,528,528,0
|
|
20230915,094300,84811249,528,528,528,528,0
|
|
20230915,094200,84811249,528,528,528,528,0
|
|
20230915,094100,84811249,528,528,528,528,5
|
|
20230915,094000,84808609,530,530,530,530,0
|
|
20230915,093900,84808609,530,530,530,530,0
|
|
20230915,093800,84808609,530,530,530,530,98
|
|
20230915,093700,84756669,530,530,530,530,10
|
|
20230915,093600,84751369,530,530,530,530,10
|
|
20230915,093500,84746069,530,530,530,530,14
|
|
20230915,093400,84738649,530,529,530,529,6
|
|
20230915,093300,84735474,531,527,532,527,1026
|
|
20230915,093200,84191627,527,526,527,526,4025
|
|
20230915,093100,82072992,525,525,525,525,2
|
|
20230915,093000,82071942,525,525,525,525,5
|
|
20230915,092900,82069317,521,521,521,521,0
|
|
20230915,092800,82069317,521,521,521,521,29999
|
|
20230915,092700,66439838,523,523,527,521,20014
|
|
20230915,092600,56012051,522,522,522,522,0
|
|
20230915,092500,56012051,522,522,522,522,0
|
|
20230915,092400,56012051,522,522,522,522,0
|
|
20230915,092300,56012051,522,522,522,522,0
|
|
20230915,092200,56012051,522,521,522,521,29537
|
|
20230915,092100,40621445,522,524,524,522,11
|
|
20230915,092000,40615696,524,525,525,524,25
|
|
20230915,091900,40602576,525,525,525,525,0
|
|
20230915,091800,40602576,525,522,526,521,15318
|
|
20230915,091700,32621645,522,524,524,522,4692
|
|
20230915,091600,30170689,526,526,526,526,30
|
|
20230915,091500,30154909,526,526,526,526,1
|
|
20230915,091400,30154383,523,523,523,523,19819
|
|
20230915,091300,19789046,523,523,523,523,181
|
|
20230915,091200,19694383,523,523,523,523,999
|
|
20230915,091100,19171906,520,521,521,520,19997
|
|
20230915,091000,8773460,522,522,523,522,2878
|
|
20230915,090900,7271143,522,520,522,520,123
|
|
20230915,090800,7207060,521,521,521,521,6043
|
|
20230915,090700,4058657,521,522,522,520,1060
|
|
20230915,090600,3506373,522,523,523,522,2146
|
|
20230915,090500,2386149,523,523,523,523,561
|
|
20230915,090400,2092746,524,524,524,524,1453
|
|
20230915,090300,1331374,525,525,525,525,20
|
|
20230915,090200,1320874,527,533,533,527,1380
|
|
20230915,090100,593402,527,527,527,527,1112
|
|
20230915,090000,7378,527,527,527,527,14
|