638 lines
28 KiB
CSV
638 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,193500,171128415,530,530,530,530,3585
|
|
20230919,193400,171128415,530,530,530,530,0
|
|
20230919,193300,171128415,530,530,530,530,0
|
|
20230919,193200,171128415,530,530,530,530,0
|
|
20230919,193100,171128415,530,530,530,530,0
|
|
20230919,193000,171128415,530,530,530,530,0
|
|
20230919,192900,171128415,530,530,530,530,0
|
|
20230919,192800,171128415,530,530,530,530,0
|
|
20230919,192700,171128415,530,530,530,530,0
|
|
20230919,192600,171128415,530,530,530,530,0
|
|
20230919,192500,171128415,530,530,530,530,0
|
|
20230919,192400,171128415,530,530,530,530,0
|
|
20230919,192300,171128415,530,530,530,530,0
|
|
20230919,192200,171128415,530,530,530,530,0
|
|
20230919,192100,171128415,530,530,530,530,0
|
|
20230919,192000,171128415,530,530,530,530,0
|
|
20230919,191900,171128415,530,530,530,530,0
|
|
20230919,191800,171128415,530,530,530,530,0
|
|
20230919,191700,171128415,530,530,530,530,0
|
|
20230919,191600,171128415,530,530,530,530,0
|
|
20230919,191500,171128415,530,530,530,530,0
|
|
20230919,191400,171128415,530,530,530,530,0
|
|
20230919,191300,171128415,530,530,530,530,0
|
|
20230919,191200,171128415,530,530,530,530,0
|
|
20230919,191100,171128415,530,530,530,530,0
|
|
20230919,191000,171128415,530,530,530,530,0
|
|
20230919,190900,171128415,530,530,530,530,0
|
|
20230919,190800,171128415,530,530,530,530,0
|
|
20230919,190700,171128415,530,530,530,530,0
|
|
20230919,190600,171128415,530,530,530,530,0
|
|
20230919,190500,171128415,530,530,530,530,3585
|
|
20230919,190400,171128415,530,530,530,530,0
|
|
20230919,190300,171128415,530,530,530,530,0
|
|
20230919,190200,171128415,530,530,530,530,0
|
|
20230919,190100,171128415,530,530,530,530,0
|
|
20230919,190000,171128415,530,530,530,530,0
|
|
20230919,185900,171128415,530,530,530,530,0
|
|
20230919,185800,171128415,530,530,530,530,0
|
|
20230919,185700,171128415,530,530,530,530,0
|
|
20230919,185600,171128415,530,530,530,530,0
|
|
20230919,185500,171128415,530,530,530,530,0
|
|
20230919,185400,171128415,530,530,530,530,0
|
|
20230919,185300,171128415,530,530,530,530,0
|
|
20230919,185200,171128415,530,530,530,530,0
|
|
20230919,185100,171128415,530,530,530,530,0
|
|
20230919,185000,171128415,530,530,530,530,0
|
|
20230919,184900,171128415,530,530,530,530,0
|
|
20230919,184800,171128415,530,530,530,530,0
|
|
20230919,184700,171128415,530,530,530,530,0
|
|
20230919,184600,171128415,530,530,530,530,0
|
|
20230919,184500,171128415,530,530,530,530,0
|
|
20230919,184400,171128415,530,530,530,530,0
|
|
20230919,184300,171128415,530,530,530,530,0
|
|
20230919,184200,171128415,530,530,530,530,0
|
|
20230919,184100,171128415,530,530,530,530,0
|
|
20230919,184000,171128415,530,530,530,530,0
|
|
20230919,183900,171128415,530,530,530,530,0
|
|
20230919,183800,171128415,530,530,530,530,0
|
|
20230919,183700,171128415,530,530,530,530,0
|
|
20230919,183600,171128415,530,530,530,530,0
|
|
20230919,183500,171128415,530,530,530,530,3585
|
|
20230919,183400,171128415,530,530,530,530,0
|
|
20230919,183300,171128415,530,530,530,530,0
|
|
20230919,183200,171128415,530,530,530,530,0
|
|
20230919,183100,171128415,530,530,530,530,0
|
|
20230919,183000,171128415,530,530,530,530,0
|
|
20230919,182900,171128415,530,530,530,530,0
|
|
20230919,182800,171128415,530,530,530,530,0
|
|
20230919,182700,171128415,530,530,530,530,0
|
|
20230919,182600,171128415,530,530,530,530,0
|
|
20230919,182500,171128415,530,530,530,530,0
|
|
20230919,182400,171128415,530,530,530,530,0
|
|
20230919,182300,171128415,530,530,530,530,0
|
|
20230919,182200,171128415,530,530,530,530,0
|
|
20230919,182100,171128415,530,530,530,530,0
|
|
20230919,182000,171128415,530,530,530,530,0
|
|
20230919,181900,171128415,530,530,530,530,0
|
|
20230919,181800,171128415,530,530,530,530,0
|
|
20230919,181700,171128415,530,530,530,530,0
|
|
20230919,181600,171128415,530,530,530,530,0
|
|
20230919,181500,171128415,530,530,530,530,0
|
|
20230919,181400,171128415,530,530,530,530,0
|
|
20230919,181300,171128415,530,530,530,530,0
|
|
20230919,181200,171128415,530,530,530,530,0
|
|
20230919,181100,171128415,530,530,530,530,0
|
|
20230919,181000,171128415,530,530,530,530,0
|
|
20230919,180900,171128415,530,530,530,530,0
|
|
20230919,180800,171128415,530,530,530,530,0
|
|
20230919,180700,171128415,530,530,530,530,0
|
|
20230919,180600,171128415,530,530,530,530,0
|
|
20230919,180500,171128415,530,530,530,530,3585
|
|
20230919,180400,171128415,530,530,530,530,0
|
|
20230919,180300,171128415,530,530,530,530,0
|
|
20230919,180200,171128415,530,530,530,530,0
|
|
20230919,180100,171128415,530,530,530,530,0
|
|
20230919,180000,171128415,530,530,530,530,0
|
|
20230919,175900,171128415,530,530,530,530,0
|
|
20230919,175800,171128415,530,530,530,530,0
|
|
20230919,175700,171128415,530,530,530,530,0
|
|
20230919,175600,171128415,530,530,530,530,0
|
|
20230919,175500,171128415,530,530,530,530,0
|
|
20230919,175400,171128415,530,530,530,530,0
|
|
20230919,175300,171128415,530,530,530,530,0
|
|
20230919,175200,171128415,530,530,530,530,0
|
|
20230919,175100,171128415,530,530,530,530,0
|
|
20230919,175000,171128415,530,530,530,530,0
|
|
20230919,174900,171128415,530,530,530,530,0
|
|
20230919,174800,171128415,530,530,530,530,0
|
|
20230919,174700,171128415,530,530,530,530,0
|
|
20230919,174600,171128415,530,530,530,530,0
|
|
20230919,174500,171128415,530,530,530,530,0
|
|
20230919,174400,171128415,530,530,530,530,0
|
|
20230919,174300,171128415,530,530,530,530,0
|
|
20230919,174200,171128415,530,530,530,530,0
|
|
20230919,174100,171128415,530,530,530,530,0
|
|
20230919,174000,171128415,530,530,530,530,0
|
|
20230919,173900,171128415,530,530,530,530,0
|
|
20230919,173800,171128415,530,530,530,530,0
|
|
20230919,173700,171128415,530,530,530,530,0
|
|
20230919,173600,171128415,530,530,530,530,0
|
|
20230919,173500,171128415,530,530,530,530,3585
|
|
20230919,173400,171128415,530,530,530,530,0
|
|
20230919,173300,171128415,530,530,530,530,0
|
|
20230919,173200,171128415,530,530,530,530,0
|
|
20230919,173100,171128415,530,530,530,530,0
|
|
20230919,173000,171128415,530,530,530,530,0
|
|
20230919,172900,171128415,530,530,530,530,0
|
|
20230919,172800,171128415,530,530,530,530,0
|
|
20230919,172700,171128415,530,530,530,530,0
|
|
20230919,172600,171128415,530,530,530,530,0
|
|
20230919,172500,171128415,530,530,530,530,0
|
|
20230919,172400,171128415,530,530,530,530,0
|
|
20230919,172300,171128415,530,530,530,530,0
|
|
20230919,172200,171128415,530,530,530,530,0
|
|
20230919,172100,171128415,530,530,530,530,0
|
|
20230919,172000,171128415,530,530,530,530,0
|
|
20230919,171900,171128415,530,530,530,530,0
|
|
20230919,171800,171128415,530,530,530,530,0
|
|
20230919,171700,171128415,530,530,530,530,0
|
|
20230919,171600,171128415,530,530,530,530,0
|
|
20230919,171500,171128415,530,530,530,530,0
|
|
20230919,171400,171128415,530,530,530,530,0
|
|
20230919,171300,171128415,530,530,530,530,0
|
|
20230919,171200,171128415,530,530,530,530,0
|
|
20230919,171100,171128415,530,530,530,530,0
|
|
20230919,171000,171128415,530,530,530,530,0
|
|
20230919,170900,171128415,530,530,530,530,0
|
|
20230919,170800,171128415,530,530,530,530,0
|
|
20230919,170700,171128415,530,530,530,530,0
|
|
20230919,170600,171128415,530,530,530,530,0
|
|
20230919,170500,171128415,530,530,530,530,3585
|
|
20230919,170400,171128415,530,530,530,530,0
|
|
20230919,170300,171128415,530,530,530,530,0
|
|
20230919,170200,171128415,530,530,530,530,0
|
|
20230919,170100,171128415,530,530,530,530,0
|
|
20230919,170000,171128415,530,530,530,530,0
|
|
20230919,165900,171128415,530,530,530,530,0
|
|
20230919,165800,171128415,530,530,530,530,0
|
|
20230919,165700,171128415,530,530,530,530,0
|
|
20230919,165600,171128415,530,530,530,530,0
|
|
20230919,165500,171128415,530,530,530,530,0
|
|
20230919,165400,171128415,530,530,530,530,0
|
|
20230919,165300,171128415,530,530,530,530,0
|
|
20230919,165200,171128415,530,530,530,530,0
|
|
20230919,165100,171128415,530,530,530,530,0
|
|
20230919,165000,171128415,530,530,530,530,0
|
|
20230919,164900,171128415,530,530,530,530,0
|
|
20230919,164800,171128415,530,530,530,530,0
|
|
20230919,164700,171128415,530,530,530,530,0
|
|
20230919,164600,171128415,530,530,530,530,0
|
|
20230919,164500,171128415,530,530,530,530,0
|
|
20230919,164400,171128415,530,530,530,530,0
|
|
20230919,164300,171128415,530,530,530,530,0
|
|
20230919,164200,171128415,530,530,530,530,0
|
|
20230919,164100,171128415,530,530,530,530,0
|
|
20230919,164000,171128415,530,530,530,530,0
|
|
20230919,163900,171128415,530,530,530,530,0
|
|
20230919,163800,171128415,530,530,530,530,0
|
|
20230919,163700,171128415,530,530,530,530,0
|
|
20230919,163600,171128415,530,530,530,530,0
|
|
20230919,163500,171128415,530,530,530,530,3585
|
|
20230919,163400,171128415,530,530,530,530,0
|
|
20230919,163300,171128415,530,530,530,530,0
|
|
20230919,163200,171128415,530,530,530,530,0
|
|
20230919,163100,171128415,530,530,530,530,0
|
|
20230919,163000,171128415,530,530,530,530,0
|
|
20230919,162900,171128415,530,530,530,530,0
|
|
20230919,162800,171128415,530,530,530,530,0
|
|
20230919,162700,171128415,530,530,530,530,0
|
|
20230919,162600,171128415,530,530,530,530,0
|
|
20230919,162500,171128415,530,530,530,530,0
|
|
20230919,162400,171128415,530,530,530,530,0
|
|
20230919,162300,171128415,530,530,530,530,0
|
|
20230919,162200,171128415,530,530,530,530,0
|
|
20230919,162100,171128415,530,530,530,530,0
|
|
20230919,162000,171128415,530,530,530,530,0
|
|
20230919,161900,171128415,530,530,530,530,0
|
|
20230919,161800,171128415,530,530,530,530,0
|
|
20230919,161700,171128415,530,530,530,530,0
|
|
20230919,161600,171128415,530,530,530,530,0
|
|
20230919,161500,171128415,530,530,530,530,0
|
|
20230919,161400,171128415,530,530,530,530,0
|
|
20230919,161300,171128415,530,530,530,530,0
|
|
20230919,161200,171128415,530,530,530,530,0
|
|
20230919,161100,171128415,530,530,530,530,0
|
|
20230919,161000,171128415,530,530,530,530,0
|
|
20230919,160900,171128415,530,530,530,530,0
|
|
20230919,160800,171128415,530,530,530,530,0
|
|
20230919,160700,171128415,530,530,530,530,0
|
|
20230919,160600,171128415,530,530,530,530,0
|
|
20230919,160500,171128415,530,530,530,530,3585
|
|
20230919,160400,171128415,530,530,530,530,0
|
|
20230919,160300,171128415,530,530,530,530,0
|
|
20230919,160200,171128415,530,530,530,530,0
|
|
20230919,160100,171128415,530,530,530,530,0
|
|
20230919,160000,171128415,530,530,530,530,0
|
|
20230919,155900,171128415,530,530,530,530,0
|
|
20230919,155800,171128415,530,530,530,530,0
|
|
20230919,155700,171128415,530,530,530,530,0
|
|
20230919,155600,171128415,530,530,530,530,0
|
|
20230919,155500,171128415,530,530,530,530,0
|
|
20230919,155400,171128415,530,530,530,530,0
|
|
20230919,155300,171128415,530,530,530,530,0
|
|
20230919,155200,171128415,530,530,530,530,0
|
|
20230919,155100,171128415,530,530,530,530,0
|
|
20230919,155000,171128415,530,530,530,530,0
|
|
20230919,154900,171128415,530,530,530,530,0
|
|
20230919,154800,171128415,530,530,530,530,0
|
|
20230919,154700,171128415,530,530,530,530,0
|
|
20230919,154600,171128415,530,530,530,530,0
|
|
20230919,154500,171128415,530,530,530,530,0
|
|
20230919,154400,171128415,530,530,530,530,0
|
|
20230919,154300,171128415,530,530,530,530,0
|
|
20230919,154200,171128415,530,530,530,530,0
|
|
20230919,154100,171128415,530,530,530,530,0
|
|
20230919,154000,171128415,530,530,530,530,0
|
|
20230919,153900,171128415,530,530,530,530,0
|
|
20230919,153800,171128415,530,530,530,530,0
|
|
20230919,153700,171128415,530,530,530,530,0
|
|
20230919,153600,171128415,530,530,530,530,0
|
|
20230919,153500,171128415,530,530,530,530,3585
|
|
20230919,153400,171128415,530,530,530,530,0
|
|
20230919,153300,171128415,530,530,530,530,0
|
|
20230919,153200,171128415,530,530,530,530,0
|
|
20230919,153100,171128415,530,530,530,530,0
|
|
20230919,153000,171128415,530,530,530,530,3585
|
|
20230919,152900,169228365,532,532,532,532,0
|
|
20230919,152800,169228365,532,532,532,532,0
|
|
20230919,152700,169228365,532,532,532,532,0
|
|
20230919,152600,169228365,532,532,532,532,0
|
|
20230919,152500,169228365,532,532,532,532,0
|
|
20230919,152400,169228365,532,532,532,532,0
|
|
20230919,152300,169228365,532,532,532,532,0
|
|
20230919,152200,169228365,532,532,532,532,0
|
|
20230919,152100,169228365,532,532,532,532,0
|
|
20230919,152000,169228365,532,532,532,532,0
|
|
20230919,151900,169228365,532,532,532,529,4033
|
|
20230919,151800,167088596,532,531,532,529,3837
|
|
20230919,151700,165057888,532,530,532,529,4011
|
|
20230919,151600,162928520,531,530,531,529,71
|
|
20230919,151500,162890890,530,530,530,529,334
|
|
20230919,151400,162713875,530,529,530,529,48
|
|
20230919,151300,162688441,530,530,530,529,1258
|
|
20230919,151200,162022906,530,530,530,529,915
|
|
20230919,151100,161538562,531,531,531,529,23
|
|
20230919,151000,161526369,530,531,531,530,63
|
|
20230919,150900,161492976,531,529,531,529,9
|
|
20230919,150800,161488211,531,530,531,529,9
|
|
20230919,150700,161483443,530,529,531,529,1753
|
|
20230919,150600,160554356,531,531,531,529,113
|
|
20230919,150500,160494467,531,530,531,530,513
|
|
20230919,150400,160222576,531,530,531,530,21
|
|
20230919,150300,160211441,531,529,531,529,156
|
|
20230919,150200,160128913,530,529,531,529,124
|
|
20230919,150100,160063177,530,531,531,530,18
|
|
20230919,150000,160053629,531,529,531,528,806
|
|
20230919,145900,159627256,529,529,529,528,1695
|
|
20230919,145800,158730607,529,528,529,528,84
|
|
20230919,145700,158686177,529,528,529,528,7
|
|
20230919,145600,158682480,529,529,529,528,166
|
|
20230919,145500,158594671,528,528,529,528,300
|
|
20230919,145400,158436260,529,529,529,528,42
|
|
20230919,145300,158414066,528,528,529,528,218
|
|
20230919,145200,158298899,529,528,529,528,1665
|
|
20230919,145100,157418234,529,528,530,528,1079
|
|
20230919,145000,156847447,530,529,530,529,1188
|
|
20230919,144900,156218990,530,528,530,528,264
|
|
20230919,144800,156079338,530,529,530,528,60
|
|
20230919,144700,156047601,529,529,530,529,33
|
|
20230919,144600,156030143,530,529,530,528,397
|
|
20230919,144500,155820134,529,529,529,528,165
|
|
20230919,144400,155732854,529,529,529,528,850
|
|
20230919,144300,155283210,529,529,529,528,113
|
|
20230919,144200,155223438,529,528,530,528,42
|
|
20230919,144100,155201223,528,528,528,528,6
|
|
20230919,144000,155198055,530,529,530,528,6780
|
|
20230919,143900,151612823,530,529,530,529,8
|
|
20230919,143800,151608589,531,530,531,530,4018
|
|
20230919,143700,149479046,532,529,532,529,2994
|
|
20230919,143600,147892229,530,529,530,528,7521
|
|
20230919,143500,143917100,529,530,530,529,7
|
|
20230919,143400,143913396,529,530,530,529,17
|
|
20230919,143300,143904393,530,530,530,530,5
|
|
20230919,143200,143901743,532,532,532,530,9
|
|
20230919,143100,143896966,531,530,531,530,14
|
|
20230919,143000,143889540,530,531,531,530,29
|
|
20230919,142900,143874169,530,530,530,530,7
|
|
20230919,142800,143870459,530,530,530,530,1202
|
|
20230919,142700,143233399,532,531,532,530,3169
|
|
20230919,142600,141553127,532,532,532,530,116
|
|
20230919,142500,141491427,532,530,532,530,7
|
|
20230919,142400,141487715,531,531,531,530,2389
|
|
20230919,142300,140219161,531,530,531,530,585
|
|
20230919,142200,139908532,530,530,530,530,5
|
|
20230919,142100,139905882,531,530,531,530,15
|
|
20230919,142000,139897923,530,530,530,530,6
|
|
20230919,141900,139894743,530,530,531,529,163
|
|
20230919,141800,139808352,531,529,531,529,7
|
|
20230919,141700,139804647,529,529,529,529,6
|
|
20230919,141600,139801473,529,529,529,529,6
|
|
20230919,141500,139798299,530,530,530,529,75
|
|
20230919,141400,139758550,530,530,530,530,6
|
|
20230919,141300,139755370,530,530,530,530,6
|
|
20230919,141200,139752190,531,529,531,529,7
|
|
20230919,141100,139748483,529,529,529,529,6
|
|
20230919,141000,139745309,529,530,530,529,5
|
|
20230919,140900,139742663,530,530,530,530,5
|
|
20230919,140800,139740013,529,529,529,529,6
|
|
20230919,140700,139736839,529,529,529,529,5
|
|
20230919,140600,139734194,529,529,529,529,6
|
|
20230919,140500,139731020,529,529,529,529,5
|
|
20230919,140400,139728375,529,530,530,529,756
|
|
20230919,140300,139328411,530,530,530,530,7
|
|
20230919,140200,139324701,531,531,531,530,18
|
|
20230919,140100,139315149,530,530,530,530,5
|
|
20230919,140000,139312499,531,529,531,529,7
|
|
20230919,135900,139308794,529,529,529,529,5
|
|
20230919,135800,139306149,529,529,529,529,6
|
|
20230919,135700,139302975,529,529,529,529,5
|
|
20230919,135600,139300330,529,529,529,529,210
|
|
20230919,135500,139189240,533,533,533,529,37
|
|
20230919,135400,139169625,529,529,529,528,970
|
|
20230919,135300,138656500,529,529,530,529,533
|
|
20230919,135200,138374542,530,529,530,529,6
|
|
20230919,135100,138371367,529,529,529,529,5
|
|
20230919,135000,138368722,529,529,529,529,10006
|
|
20230919,134900,133075548,530,530,533,530,2139
|
|
20230919,134800,131941875,530,531,531,530,6
|
|
20230919,134700,131938693,533,531,533,531,566
|
|
20230919,134600,131638145,531,531,531,531,6
|
|
20230919,134500,131634959,531,531,531,531,6
|
|
20230919,134400,131631773,534,531,534,530,117
|
|
20230919,134300,131569648,531,531,531,531,95
|
|
20230919,134200,131519203,531,531,531,531,6
|
|
20230919,134100,131516017,531,531,531,531,5
|
|
20230919,134000,131513362,534,530,534,530,7
|
|
20230919,133900,131509648,532,531,532,531,6
|
|
20230919,133800,131506461,531,531,531,531,505
|
|
20230919,133700,131238306,531,531,531,531,6
|
|
20230919,133600,131235120,531,531,531,531,5
|
|
20230919,133500,131232465,532,530,532,530,7
|
|
20230919,133400,131228753,530,530,530,530,89
|
|
20230919,133300,131181583,530,530,530,530,5
|
|
20230919,133200,131178933,530,530,530,530,6
|
|
20230919,133100,131175753,530,530,530,530,6
|
|
20230919,133000,131172573,530,530,530,530,6
|
|
20230919,132900,131169393,533,530,533,530,6
|
|
20230919,132800,131166210,533,531,533,529,7208
|
|
20230919,132700,127340329,531,531,531,531,6
|
|
20230919,132600,127337143,531,531,531,531,5
|
|
20230919,132500,127334488,531,531,531,531,6
|
|
20230919,132400,127331302,531,531,531,531,5
|
|
20230919,132300,127328647,531,532,532,531,5
|
|
20230919,132200,127325991,532,532,532,532,6
|
|
20230919,132100,127322799,532,532,532,532,5
|
|
20230919,132000,127320139,535,531,535,530,1494
|
|
20230919,131900,126526828,530,530,530,530,5
|
|
20230919,131800,126524178,531,530,531,530,8
|
|
20230919,131700,126519935,531,530,531,530,6348
|
|
20230919,131600,123153489,530,530,530,530,5
|
|
20230919,131500,123150839,531,530,531,530,68
|
|
20230919,131400,123114737,530,530,530,530,5
|
|
20230919,131300,123112087,530,530,530,530,5
|
|
20230919,131200,123109437,531,530,531,530,11
|
|
20230919,131100,123103602,530,530,530,530,5
|
|
20230919,131000,123100952,530,530,530,530,550
|
|
20230919,130900,122809452,530,530,530,530,7
|
|
20230919,130800,122805742,530,530,530,530,35
|
|
20230919,130700,122787192,530,530,530,530,259
|
|
20230919,130600,122649922,531,530,531,530,201
|
|
20230919,130500,122543196,530,530,530,530,2499
|
|
20230919,130400,121218726,530,531,531,530,9
|
|
20230919,130300,121213953,531,530,531,530,15
|
|
20230919,130200,121205993,530,530,530,530,6
|
|
20230919,130100,121202813,530,530,530,530,5
|
|
20230919,130000,121200163,530,530,530,530,175
|
|
20230919,125900,121107413,530,530,530,530,6
|
|
20230919,125800,121104233,530,530,530,530,6
|
|
20230919,125700,121101053,530,530,530,530,6
|
|
20230919,125600,121097873,535,531,535,530,1207
|
|
20230919,125500,120457143,530,530,530,530,3239
|
|
20230919,125400,118740473,530,531,531,530,1401
|
|
20230919,125300,117996543,535,530,535,530,6
|
|
20230919,125200,117993358,535,530,535,530,7
|
|
20230919,125100,117989643,530,530,535,530,143
|
|
20230919,125000,117913848,531,532,532,531,14089
|
|
20230919,124900,110430048,532,532,532,532,6
|
|
20230919,124800,110426856,532,532,532,532,6
|
|
20230919,124700,110423664,532,532,532,532,5
|
|
20230919,124600,110421004,532,532,532,532,306
|
|
20230919,124500,110258212,535,532,535,532,113
|
|
20230919,124400,110198093,531,531,531,531,6
|
|
20230919,124300,110194907,531,531,531,531,5
|
|
20230919,124200,110192252,531,531,531,531,5
|
|
20230919,124100,110189597,531,532,532,531,276
|
|
20230919,124000,110042766,532,532,532,532,503
|
|
20230919,123900,109775170,535,532,535,532,13
|
|
20230919,123800,109768239,532,532,532,532,5
|
|
20230919,123700,109765579,532,532,532,532,6
|
|
20230919,123600,109762387,532,532,532,532,6
|
|
20230919,123500,109759195,532,532,532,532,5
|
|
20230919,123400,109756535,532,532,532,532,6
|
|
20230919,123300,109753343,532,532,532,532,5
|
|
20230919,123200,109750683,532,532,532,532,5
|
|
20230919,123100,109748023,532,532,532,532,6
|
|
20230919,123000,109744831,535,532,535,532,63
|
|
20230919,122900,109711312,532,532,532,532,6
|
|
20230919,122800,109708120,535,534,535,534,93
|
|
20230919,122700,109658389,535,532,535,532,6
|
|
20230919,122600,109655194,532,532,532,532,17
|
|
20230919,122500,109646150,531,531,531,531,5
|
|
20230919,122400,109643495,531,531,531,531,6
|
|
20230919,122300,109640309,531,531,531,531,5
|
|
20230919,122200,109637654,531,532,532,531,5
|
|
20230919,122100,109634995,532,532,532,532,6
|
|
20230919,122000,109631803,531,532,532,531,120
|
|
20230919,121900,109567964,532,532,532,532,5
|
|
20230919,121800,109565304,532,531,535,531,32
|
|
20230919,121700,109548207,535,531,535,531,433
|
|
20230919,121600,109318276,531,532,532,531,101
|
|
20230919,121500,109264545,531,531,531,531,6
|
|
20230919,121400,109261359,531,531,531,531,38
|
|
20230919,121300,109241181,531,532,532,531,6
|
|
20230919,121200,109237990,531,532,532,531,101
|
|
20230919,121100,109184259,531,531,531,531,6
|
|
20230919,121000,109181073,531,533,533,531,2933
|
|
20230919,120900,107623101,535,532,535,532,174
|
|
20230919,120800,107530432,532,532,532,532,6
|
|
20230919,120700,107527240,532,532,532,532,5
|
|
20230919,120600,107524580,532,532,532,532,6
|
|
20230919,120500,107521388,532,532,532,532,5
|
|
20230919,120400,107518728,533,532,533,532,34
|
|
20230919,120300,107500612,532,532,532,532,6
|
|
20230919,120200,107497420,532,533,533,532,13
|
|
20230919,120100,107490496,532,532,532,532,6
|
|
20230919,120000,107487304,532,533,533,532,6
|
|
20230919,115900,107484111,531,532,532,531,501
|
|
20230919,115800,107217580,531,531,531,531,6
|
|
20230919,115700,107214394,531,531,531,531,5
|
|
20230919,115600,107211739,531,531,531,531,5
|
|
20230919,115500,107209084,534,531,534,531,12
|
|
20230919,115400,107202694,531,531,531,531,5
|
|
20230919,115300,107200039,531,532,532,531,110
|
|
20230919,115200,107141529,531,532,532,531,101
|
|
20230919,115100,107087798,534,532,534,531,20
|
|
20230919,115000,107077135,531,531,531,531,6
|
|
20230919,114900,107073949,531,531,532,531,605
|
|
20230919,114800,106752668,534,531,534,531,7
|
|
20230919,114700,106748948,531,531,531,531,5
|
|
20230919,114600,106746293,531,532,532,531,6792
|
|
20230919,114500,103134071,532,532,532,532,6
|
|
20230919,114400,103130879,532,532,532,532,5
|
|
20230919,114300,103128219,532,532,532,532,16
|
|
20230919,114200,103119707,532,532,532,532,6
|
|
20230919,114100,103116515,532,532,532,532,402
|
|
20230919,114000,102902651,532,532,533,532,1337
|
|
20230919,113900,102191267,532,532,532,532,505
|
|
20230919,113800,101922607,532,532,532,532,1043
|
|
20230919,113700,101367731,534,532,534,532,6
|
|
20230919,113600,101364537,534,532,534,532,6
|
|
20230919,113500,101361343,532,532,532,532,6
|
|
20230919,113400,101358151,532,534,534,532,6
|
|
20230919,113300,101354957,532,532,532,532,2489
|
|
20230919,113200,100030809,532,532,532,532,6
|
|
20230919,113100,100027617,532,532,534,532,65
|
|
20230919,113000,99992917,534,532,534,532,15
|
|
20230919,112900,99984919,532,532,532,532,5
|
|
20230919,112800,99982259,533,533,533,533,307
|
|
20230919,112700,99818628,536,533,536,533,16
|
|
20230919,112600,99810070,537,532,537,532,403
|
|
20230919,112500,99595272,532,532,532,532,6
|
|
20230919,112400,99592080,532,532,532,532,5
|
|
20230919,112300,99589420,532,532,532,532,5
|
|
20230919,112200,99586760,533,534,534,533,539
|
|
20230919,112100,99299472,533,533,533,533,6
|
|
20230919,112000,99296274,533,533,533,533,6
|
|
20230919,111900,99293076,533,533,533,533,5
|
|
20230919,111800,99290411,533,533,533,533,49
|
|
20230919,111700,99264294,537,533,537,533,110
|
|
20230919,111600,99205660,537,533,537,533,6
|
|
20230919,111500,99202458,533,533,533,533,6
|
|
20230919,111400,99199260,533,534,534,533,5
|
|
20230919,111300,99196591,534,534,534,534,5
|
|
20230919,111200,99193921,534,536,536,534,7
|
|
20230919,111100,99190181,536,537,537,534,42
|
|
20230919,111000,99167678,533,534,534,533,7
|
|
20230919,110900,99163946,536,533,536,533,6
|
|
20230919,110800,99160745,537,533,537,533,6
|
|
20230919,110700,99157543,537,533,537,533,13
|
|
20230919,110600,99150586,534,534,534,534,5
|
|
20230919,110500,99147916,534,534,534,534,5
|
|
20230919,110400,99145246,534,534,534,534,6
|
|
20230919,110300,99142042,533,533,533,533,5
|
|
20230919,110200,99139377,533,533,533,533,41
|
|
20230919,110100,99117524,533,533,533,533,5
|
|
20230919,110000,99114859,533,533,533,533,5
|
|
20230919,105900,99112194,533,533,533,533,9
|
|
20230919,105800,99107397,533,533,533,533,5
|
|
20230919,105700,99104732,537,533,537,533,15
|
|
20230919,105600,99096733,533,533,533,533,2873
|
|
20230919,105500,97565424,533,533,533,533,5
|
|
20230919,105400,97562759,533,533,533,533,83
|
|
20230919,105300,97518520,533,533,533,533,305
|
|
20230919,105200,97355955,533,533,533,533,6
|
|
20230919,105100,97352757,533,535,535,533,100
|
|
20230919,105000,97299267,535,535,535,535,5
|
|
20230919,104900,97296592,534,538,538,534,8
|
|
20230919,104800,97292316,535,533,535,533,83
|
|
20230919,104700,97247921,538,533,538,533,256
|
|
20230919,104600,97110223,538,533,538,533,7
|
|
20230919,104500,97106482,538,536,538,533,278
|
|
20230919,104400,96957217,536,532,536,532,7
|
|
20230919,104300,96953489,532,533,533,532,2673
|
|
20230919,104200,95531107,538,533,538,533,7
|
|
20230919,104100,95527371,538,533,538,533,6
|
|
20230919,104000,95524168,533,533,533,533,5
|
|
20230919,103900,95521503,533,533,533,533,6
|
|
20230919,103800,95518305,538,533,538,533,6
|
|
20230919,103700,95515102,533,533,533,533,6
|
|
20230919,103600,95511904,535,533,535,533,437
|
|
20230919,103500,95278121,538,533,538,533,7
|
|
20230919,103400,95274381,536,533,536,533,7
|
|
20230919,103300,95270647,535,533,535,533,18
|
|
20230919,103200,95261027,535,532,535,532,105
|
|
20230919,103100,95204867,535,531,535,531,7
|
|
20230919,103000,95201146,531,531,531,531,5
|
|
20230919,102900,95198491,531,532,532,531,14
|
|
20230919,102800,95191044,535,532,535,532,21
|
|
20230919,102700,95179824,531,531,531,531,5
|
|
20230919,102600,95177169,534,533,534,531,2008
|
|
20230919,102500,94106918,534,535,536,534,4048
|
|
20230919,102400,91944190,535,536,536,528,53585
|
|
20230919,102300,63385138,540,536,540,536,30221
|
|
20230919,102200,47096033,540,536,540,535,4007
|
|
20230919,102100,44952108,540,536,540,535,1071
|
|
20230919,102000,44378054,535,535,536,535,448
|
|
20230919,101900,44137932,535,536,536,535,5006
|
|
20230919,101800,41459539,536,536,536,536,5
|
|
20230919,101700,41456859,540,535,540,535,6
|
|
20230919,101600,41453644,540,536,540,536,2415
|
|
20230919,101500,40159200,536,536,536,536,5
|
|
20230919,101400,40156520,536,537,537,536,399
|
|
20230919,101300,39942262,537,540,540,537,7
|
|
20230919,101200,39938500,536,536,536,536,5
|
|
20230919,101100,39935820,536,536,536,536,5006
|
|
20230919,101000,37252604,536,536,536,536,5
|
|
20230919,100900,37249924,536,536,536,536,5
|
|
20230919,100800,37247244,536,537,537,536,3881
|
|
20230919,100700,35166934,537,537,537,537,5
|
|
20230919,100600,35164249,537,537,537,537,6
|
|
20230919,100500,35161027,540,536,540,536,951
|
|
20230919,100400,34647511,536,537,537,536,59
|
|
20230919,100300,34615829,537,537,537,537,6
|
|
20230919,100200,34612607,536,536,536,536,580
|
|
20230919,100100,34301727,536,536,536,536,6
|
|
20230919,100000,34298511,536,536,536,536,11
|
|
20230919,095900,34292615,536,536,536,536,605
|
|
20230919,095800,33968335,536,536,536,536,406
|
|
20230919,095700,33750719,536,536,536,536,25
|
|
20230919,095600,33737319,540,536,540,535,4504
|
|
20230919,095500,31327461,541,536,541,536,8
|
|
20230919,095400,31323158,536,536,536,536,6
|
|
20230919,095300,31319942,536,536,536,536,1201
|
|
20230919,095200,30676206,536,537,537,536,111
|
|
20230919,095100,30616600,537,537,537,537,6
|
|
20230919,095000,30613378,537,537,537,537,5
|
|
20230919,094900,30610693,537,539,539,537,12364
|
|
20230919,094800,23963151,538,538,538,538,6
|
|
20230919,094700,23959923,543,538,543,538,7
|
|
20230919,094600,23956147,538,543,543,538,15
|
|
20230919,094500,23948027,543,539,543,539,1008
|
|
20230919,094400,23404707,543,540,543,540,749
|
|
20230919,094300,23000241,543,539,543,539,1292
|
|
20230919,094200,22302592,539,539,539,539,5
|
|
20230919,094100,22299897,538,538,538,538,5
|
|
20230919,094000,22297207,539,539,539,539,5297
|
|
20230919,093900,19442124,539,540,540,539,8
|
|
20230919,093800,19437809,540,539,540,539,516
|
|
20230919,093700,19159175,540,540,540,540,1939
|
|
20230919,093600,18112115,543,543,543,540,7
|
|
20230919,093500,18108329,543,540,543,540,8
|
|
20230919,093400,18104003,540,541,541,540,609
|
|
20230919,093300,17774883,541,540,541,540,19
|
|
20230919,093200,17764610,541,540,541,540,2469
|
|
20230919,093100,16431348,540,540,540,540,5
|
|
20230919,093000,16428648,540,540,540,540,6
|
|
20230919,092900,16425408,540,540,540,540,1205
|
|
20230919,092800,15774708,539,539,539,539,6
|
|
20230919,092700,15771474,540,540,540,540,2972
|
|
20230919,092600,14166594,540,539,540,539,10
|
|
20230919,092500,14161199,539,539,539,539,6
|
|
20230919,092400,14157965,540,540,540,539,2005
|
|
20230919,092300,13075270,540,540,540,540,5
|
|
20230919,092200,13072570,541,540,541,540,58
|
|
20230919,092100,13041248,540,540,540,540,6
|
|
20230919,092000,13038008,541,540,541,540,12
|
|
20230919,091900,13031522,540,540,540,540,19
|
|
20230919,091800,13021262,539,539,539,539,5
|
|
20230919,091700,13018567,539,539,539,539,6
|
|
20230919,091600,13015333,539,539,539,539,5
|
|
20230919,091500,13012638,539,540,540,539,2298
|
|
20230919,091400,11771767,540,540,540,540,5
|
|
20230919,091300,11769067,540,540,540,540,5
|
|
20230919,091200,11766367,540,540,540,540,6
|
|
20230919,091100,11763127,540,540,540,540,5
|
|
20230919,091000,11760427,541,539,541,539,42
|
|
20230919,090900,11737761,539,540,540,539,505
|
|
20230919,090800,11465431,540,540,540,540,5
|
|
20230919,090700,11462731,540,540,540,540,806
|
|
20230919,090600,11027491,540,540,540,540,5
|
|
20230919,090500,11024791,541,540,541,540,7
|
|
20230919,090400,11021010,541,540,541,540,36
|
|
20230919,090300,11001569,543,541,543,541,3520
|
|
20230919,090200,9097247,541,541,543,541,12
|
|
20230919,090100,9090751,544,542,544,541,62
|
|
20230919,090000,9057199,544,541,544,541,16734
|