663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,200000,145557615,4260,4260,4260,4260,495
|
|
20230904,195900,145557615,4260,4260,4260,4260,0
|
|
20230904,195800,145557615,4260,4260,4260,4260,0
|
|
20230904,195700,145557615,4260,4260,4260,4260,0
|
|
20230904,195600,145557615,4260,4260,4260,4260,0
|
|
20230904,195500,145557615,4260,4260,4260,4260,0
|
|
20230904,195400,145557615,4260,4260,4260,4260,0
|
|
20230904,195300,145557615,4260,4260,4260,4260,0
|
|
20230904,195200,145557615,4260,4260,4260,4260,0
|
|
20230904,195100,145557615,4260,4260,4260,4260,0
|
|
20230904,195000,145557615,4260,4260,4260,4260,0
|
|
20230904,194900,145557615,4260,4260,4260,4260,0
|
|
20230904,194800,145557615,4260,4260,4260,4260,0
|
|
20230904,194700,145557615,4260,4260,4260,4260,0
|
|
20230904,194600,145557615,4260,4260,4260,4260,0
|
|
20230904,194500,145557615,4260,4260,4260,4260,0
|
|
20230904,194400,145557615,4260,4260,4260,4260,0
|
|
20230904,194300,145557615,4260,4260,4260,4260,0
|
|
20230904,194200,145557615,4260,4260,4260,4260,0
|
|
20230904,194100,145557615,4260,4260,4260,4260,0
|
|
20230904,194000,145557615,4260,4260,4260,4260,0
|
|
20230904,193900,145557615,4260,4260,4260,4260,0
|
|
20230904,193800,145557615,4260,4260,4260,4260,0
|
|
20230904,193700,145557615,4260,4260,4260,4260,0
|
|
20230904,193600,145557615,4260,4260,4260,4260,0
|
|
20230904,193500,145557615,4260,4260,4260,4260,0
|
|
20230904,193400,145557615,4260,4260,4260,4260,0
|
|
20230904,193300,145557615,4260,4260,4260,4260,0
|
|
20230904,193200,145557615,4260,4260,4260,4260,0
|
|
20230904,193100,145557615,4260,4260,4260,4260,0
|
|
20230904,193000,145557615,4260,4260,4260,4260,495
|
|
20230904,192900,145557615,4260,4260,4260,4260,0
|
|
20230904,192800,145557615,4260,4260,4260,4260,0
|
|
20230904,192700,145557615,4260,4260,4260,4260,0
|
|
20230904,192600,145557615,4260,4260,4260,4260,0
|
|
20230904,192500,145557615,4260,4260,4260,4260,0
|
|
20230904,192400,145557615,4260,4260,4260,4260,0
|
|
20230904,192300,145557615,4260,4260,4260,4260,0
|
|
20230904,192200,145557615,4260,4260,4260,4260,0
|
|
20230904,192100,145557615,4260,4260,4260,4260,0
|
|
20230904,192000,145557615,4260,4260,4260,4260,0
|
|
20230904,191900,145557615,4260,4260,4260,4260,0
|
|
20230904,191800,145557615,4260,4260,4260,4260,0
|
|
20230904,191700,145557615,4260,4260,4260,4260,0
|
|
20230904,191600,145557615,4260,4260,4260,4260,0
|
|
20230904,191500,145557615,4260,4260,4260,4260,0
|
|
20230904,191400,145557615,4260,4260,4260,4260,0
|
|
20230904,191300,145557615,4260,4260,4260,4260,0
|
|
20230904,191200,145557615,4260,4260,4260,4260,0
|
|
20230904,191100,145557615,4260,4260,4260,4260,0
|
|
20230904,191000,145557615,4260,4260,4260,4260,0
|
|
20230904,190900,145557615,4260,4260,4260,4260,0
|
|
20230904,190800,145557615,4260,4260,4260,4260,0
|
|
20230904,190700,145557615,4260,4260,4260,4260,0
|
|
20230904,190600,145557615,4260,4260,4260,4260,0
|
|
20230904,190500,145557615,4260,4260,4260,4260,0
|
|
20230904,190400,145557615,4260,4260,4260,4260,0
|
|
20230904,190300,145557615,4260,4260,4260,4260,0
|
|
20230904,190200,145557615,4260,4260,4260,4260,0
|
|
20230904,190100,145557615,4260,4260,4260,4260,0
|
|
20230904,190000,145557615,4260,4260,4260,4260,495
|
|
20230904,185900,145557615,4260,4260,4260,4260,0
|
|
20230904,185800,145557615,4260,4260,4260,4260,0
|
|
20230904,185700,145557615,4260,4260,4260,4260,0
|
|
20230904,185600,145557615,4260,4260,4260,4260,0
|
|
20230904,185500,145557615,4260,4260,4260,4260,0
|
|
20230904,185400,145557615,4260,4260,4260,4260,0
|
|
20230904,185300,145557615,4260,4260,4260,4260,0
|
|
20230904,185200,145557615,4260,4260,4260,4260,0
|
|
20230904,185100,145557615,4260,4260,4260,4260,0
|
|
20230904,185000,145557615,4260,4260,4260,4260,0
|
|
20230904,184900,145557615,4260,4260,4260,4260,0
|
|
20230904,184800,145557615,4260,4260,4260,4260,0
|
|
20230904,184700,145557615,4260,4260,4260,4260,0
|
|
20230904,184600,145557615,4260,4260,4260,4260,0
|
|
20230904,184500,145557615,4260,4260,4260,4260,0
|
|
20230904,184400,145557615,4260,4260,4260,4260,0
|
|
20230904,184300,145557615,4260,4260,4260,4260,0
|
|
20230904,184200,145557615,4260,4260,4260,4260,0
|
|
20230904,184100,145557615,4260,4260,4260,4260,0
|
|
20230904,184000,145557615,4260,4260,4260,4260,0
|
|
20230904,183900,145557615,4260,4260,4260,4260,0
|
|
20230904,183800,145557615,4260,4260,4260,4260,0
|
|
20230904,183700,145557615,4260,4260,4260,4260,0
|
|
20230904,183600,145557615,4260,4260,4260,4260,0
|
|
20230904,183500,145557615,4260,4260,4260,4260,0
|
|
20230904,183400,145557615,4260,4260,4260,4260,0
|
|
20230904,183300,145557615,4260,4260,4260,4260,0
|
|
20230904,183200,145557615,4260,4260,4260,4260,0
|
|
20230904,183100,145557615,4260,4260,4260,4260,0
|
|
20230904,183000,145557615,4260,4260,4260,4260,495
|
|
20230904,182900,145557615,4260,4260,4260,4260,0
|
|
20230904,182800,145557615,4260,4260,4260,4260,0
|
|
20230904,182700,145557615,4260,4260,4260,4260,0
|
|
20230904,182600,145557615,4260,4260,4260,4260,0
|
|
20230904,182500,145557615,4260,4260,4260,4260,0
|
|
20230904,182400,145557615,4260,4260,4260,4260,0
|
|
20230904,182300,145557615,4260,4260,4260,4260,0
|
|
20230904,182200,145557615,4260,4260,4260,4260,0
|
|
20230904,182100,145557615,4260,4260,4260,4260,0
|
|
20230904,182000,145557615,4260,4260,4260,4260,0
|
|
20230904,181900,145557615,4260,4260,4260,4260,0
|
|
20230904,181800,145557615,4260,4260,4260,4260,0
|
|
20230904,181700,145557615,4260,4260,4260,4260,0
|
|
20230904,181600,145557615,4260,4260,4260,4260,0
|
|
20230904,181500,145557615,4260,4260,4260,4260,0
|
|
20230904,181400,145557615,4260,4260,4260,4260,0
|
|
20230904,181300,145557615,4260,4260,4260,4260,0
|
|
20230904,181200,145557615,4260,4260,4260,4260,0
|
|
20230904,181100,145557615,4260,4260,4260,4260,0
|
|
20230904,181000,145557615,4260,4260,4260,4260,0
|
|
20230904,180900,145557615,4260,4260,4260,4260,0
|
|
20230904,180800,145557615,4260,4260,4260,4260,0
|
|
20230904,180700,145557615,4260,4260,4260,4260,0
|
|
20230904,180600,145557615,4260,4260,4260,4260,0
|
|
20230904,180500,145557615,4260,4260,4260,4260,0
|
|
20230904,180400,145557615,4260,4260,4260,4260,0
|
|
20230904,180300,145557615,4260,4260,4260,4260,0
|
|
20230904,180200,145557615,4260,4260,4260,4260,0
|
|
20230904,180100,145557615,4260,4260,4260,4260,0
|
|
20230904,180000,145557615,4260,4260,4260,4260,495
|
|
20230904,175900,145557615,4260,4260,4260,4260,0
|
|
20230904,175800,145557615,4260,4260,4260,4260,0
|
|
20230904,175700,145557615,4260,4260,4260,4260,0
|
|
20230904,175600,145557615,4260,4260,4260,4260,0
|
|
20230904,175500,145557615,4260,4260,4260,4260,0
|
|
20230904,175400,145557615,4260,4260,4260,4260,0
|
|
20230904,175300,145557615,4260,4260,4260,4260,0
|
|
20230904,175200,145557615,4260,4260,4260,4260,0
|
|
20230904,175100,145557615,4260,4260,4260,4260,0
|
|
20230904,175000,145557615,4260,4260,4260,4260,0
|
|
20230904,174900,145557615,4260,4260,4260,4260,0
|
|
20230904,174800,145557615,4260,4260,4260,4260,0
|
|
20230904,174700,145557615,4260,4260,4260,4260,0
|
|
20230904,174600,145557615,4260,4260,4260,4260,0
|
|
20230904,174500,145557615,4260,4260,4260,4260,0
|
|
20230904,174400,145557615,4260,4260,4260,4260,0
|
|
20230904,174300,145557615,4260,4260,4260,4260,0
|
|
20230904,174200,145557615,4260,4260,4260,4260,0
|
|
20230904,174100,145557615,4260,4260,4260,4260,0
|
|
20230904,174000,145557615,4260,4260,4260,4260,0
|
|
20230904,173900,145557615,4260,4260,4260,4260,0
|
|
20230904,173800,145557615,4260,4260,4260,4260,0
|
|
20230904,173700,145557615,4260,4260,4260,4260,0
|
|
20230904,173600,145557615,4260,4260,4260,4260,0
|
|
20230904,173500,145557615,4260,4260,4260,4260,0
|
|
20230904,173400,145557615,4260,4260,4260,4260,0
|
|
20230904,173300,145557615,4260,4260,4260,4260,0
|
|
20230904,173200,145557615,4260,4260,4260,4260,0
|
|
20230904,173100,145557615,4260,4260,4260,4260,0
|
|
20230904,173000,145557615,4260,4260,4260,4260,495
|
|
20230904,172900,145557615,4260,4260,4260,4260,0
|
|
20230904,172800,145557615,4260,4260,4260,4260,0
|
|
20230904,172700,145557615,4260,4260,4260,4260,0
|
|
20230904,172600,145557615,4260,4260,4260,4260,0
|
|
20230904,172500,145557615,4260,4260,4260,4260,0
|
|
20230904,172400,145557615,4260,4260,4260,4260,0
|
|
20230904,172300,145557615,4260,4260,4260,4260,0
|
|
20230904,172200,145557615,4260,4260,4260,4260,0
|
|
20230904,172100,145557615,4260,4260,4260,4260,0
|
|
20230904,172000,145557615,4260,4260,4260,4260,0
|
|
20230904,171900,145557615,4260,4260,4260,4260,0
|
|
20230904,171800,145557615,4260,4260,4260,4260,0
|
|
20230904,171700,145557615,4260,4260,4260,4260,0
|
|
20230904,171600,145557615,4260,4260,4260,4260,0
|
|
20230904,171500,145557615,4260,4260,4260,4260,0
|
|
20230904,171400,145557615,4260,4260,4260,4260,0
|
|
20230904,171300,145557615,4260,4260,4260,4260,0
|
|
20230904,171200,145557615,4260,4260,4260,4260,0
|
|
20230904,171100,145557615,4260,4260,4260,4260,0
|
|
20230904,171000,145557615,4260,4260,4260,4260,0
|
|
20230904,170900,145557615,4260,4260,4260,4260,0
|
|
20230904,170800,145557615,4260,4260,4260,4260,0
|
|
20230904,170700,145557615,4260,4260,4260,4260,0
|
|
20230904,170600,145557615,4260,4260,4260,4260,0
|
|
20230904,170500,145557615,4260,4260,4260,4260,0
|
|
20230904,170400,145557615,4260,4260,4260,4260,0
|
|
20230904,170300,145557615,4260,4260,4260,4260,0
|
|
20230904,170200,145557615,4260,4260,4260,4260,0
|
|
20230904,170100,145557615,4260,4260,4260,4260,0
|
|
20230904,170000,145557615,4260,4260,4260,4260,495
|
|
20230904,165900,145557615,4260,4260,4260,4260,0
|
|
20230904,165800,145557615,4260,4260,4260,4260,0
|
|
20230904,165700,145557615,4260,4260,4260,4260,0
|
|
20230904,165600,145557615,4260,4260,4260,4260,0
|
|
20230904,165500,145557615,4260,4260,4260,4260,0
|
|
20230904,165400,145557615,4260,4260,4260,4260,0
|
|
20230904,165300,145557615,4260,4260,4260,4260,0
|
|
20230904,165200,145557615,4260,4260,4260,4260,0
|
|
20230904,165100,145557615,4260,4260,4260,4260,0
|
|
20230904,165000,145557615,4260,4260,4260,4260,0
|
|
20230904,164900,145557615,4260,4260,4260,4260,0
|
|
20230904,164800,145557615,4260,4260,4260,4260,0
|
|
20230904,164700,145557615,4260,4260,4260,4260,0
|
|
20230904,164600,145557615,4260,4260,4260,4260,0
|
|
20230904,164500,145557615,4260,4260,4260,4260,0
|
|
20230904,164400,145557615,4260,4260,4260,4260,0
|
|
20230904,164300,145557615,4260,4260,4260,4260,0
|
|
20230904,164200,145557615,4260,4260,4260,4260,0
|
|
20230904,164100,145557615,4260,4260,4260,4260,0
|
|
20230904,164000,145557615,4260,4260,4260,4260,0
|
|
20230904,163900,145557615,4260,4260,4260,4260,0
|
|
20230904,163800,145557615,4260,4260,4260,4260,0
|
|
20230904,163700,145557615,4260,4260,4260,4260,0
|
|
20230904,163600,145557615,4260,4260,4260,4260,0
|
|
20230904,163500,145557615,4260,4260,4260,4260,0
|
|
20230904,163400,145557615,4260,4260,4260,4260,0
|
|
20230904,163300,145557615,4260,4260,4260,4260,0
|
|
20230904,163200,145557615,4260,4260,4260,4260,0
|
|
20230904,163100,145557615,4260,4260,4260,4260,0
|
|
20230904,163000,145557615,4260,4260,4260,4260,495
|
|
20230904,162900,145557615,4260,4260,4260,4260,0
|
|
20230904,162800,145557615,4260,4260,4260,4260,0
|
|
20230904,162700,145557615,4260,4260,4260,4260,0
|
|
20230904,162600,145557615,4260,4260,4260,4260,0
|
|
20230904,162500,145557615,4260,4260,4260,4260,0
|
|
20230904,162400,145557615,4260,4260,4260,4260,0
|
|
20230904,162300,145557615,4260,4260,4260,4260,0
|
|
20230904,162200,145557615,4260,4260,4260,4260,0
|
|
20230904,162100,145557615,4260,4260,4260,4260,0
|
|
20230904,162000,145557615,4260,4260,4260,4260,0
|
|
20230904,161900,145557615,4260,4260,4260,4260,0
|
|
20230904,161800,145557615,4260,4260,4260,4260,0
|
|
20230904,161700,145557615,4260,4260,4260,4260,0
|
|
20230904,161600,145557615,4260,4260,4260,4260,0
|
|
20230904,161500,145557615,4260,4260,4260,4260,0
|
|
20230904,161400,145557615,4260,4260,4260,4260,0
|
|
20230904,161300,145557615,4260,4260,4260,4260,0
|
|
20230904,161200,145557615,4260,4260,4260,4260,0
|
|
20230904,161100,145557615,4260,4260,4260,4260,0
|
|
20230904,161000,145557615,4260,4260,4260,4260,0
|
|
20230904,160900,145557615,4260,4260,4260,4260,0
|
|
20230904,160800,145557615,4260,4260,4260,4260,0
|
|
20230904,160700,145557615,4260,4260,4260,4260,0
|
|
20230904,160600,145557615,4260,4260,4260,4260,0
|
|
20230904,160500,145557615,4260,4260,4260,4260,0
|
|
20230904,160400,145557615,4260,4260,4260,4260,0
|
|
20230904,160300,145557615,4260,4260,4260,4260,0
|
|
20230904,160200,145557615,4260,4260,4260,4260,0
|
|
20230904,160100,145557615,4260,4260,4260,4260,0
|
|
20230904,160000,145557615,4260,4260,4260,4260,495
|
|
20230904,155900,145557615,4260,4260,4260,4260,0
|
|
20230904,155800,145557615,4260,4260,4260,4260,0
|
|
20230904,155700,145557615,4260,4260,4260,4260,0
|
|
20230904,155600,145557615,4260,4260,4260,4260,0
|
|
20230904,155500,145557615,4260,4260,4260,4260,0
|
|
20230904,155400,145557615,4260,4260,4260,4260,0
|
|
20230904,155300,145557615,4260,4260,4260,4260,0
|
|
20230904,155200,145557615,4260,4260,4260,4260,0
|
|
20230904,155100,145557615,4260,4260,4260,4260,0
|
|
20230904,155000,145557615,4260,4260,4260,4260,0
|
|
20230904,154900,145557615,4260,4260,4260,4260,0
|
|
20230904,154800,145557615,4260,4260,4260,4260,0
|
|
20230904,154700,145557615,4260,4260,4260,4260,0
|
|
20230904,154600,145557615,4260,4260,4260,4260,0
|
|
20230904,154500,145557615,4260,4260,4260,4260,0
|
|
20230904,154400,145557615,4260,4260,4260,4260,0
|
|
20230904,154300,145557615,4260,4260,4260,4260,0
|
|
20230904,154200,145557615,4260,4260,4260,4260,0
|
|
20230904,154100,145557615,4260,4260,4260,4260,0
|
|
20230904,154000,145557615,4260,4260,4260,4260,0
|
|
20230904,153900,145557615,4260,4260,4260,4260,0
|
|
20230904,153800,145557615,4260,4260,4260,4260,0
|
|
20230904,153700,145557615,4260,4260,4260,4260,0
|
|
20230904,153600,145557615,4260,4260,4260,4260,0
|
|
20230904,153500,145557615,4260,4260,4260,4260,0
|
|
20230904,153400,145557615,4260,4260,4260,4260,0
|
|
20230904,153300,145557615,4260,4260,4260,4260,0
|
|
20230904,153200,145557615,4260,4260,4260,4260,0
|
|
20230904,153100,145557615,4260,4260,4260,4260,0
|
|
20230904,153000,145557615,4260,4260,4260,4260,990
|
|
20230904,152900,143448915,4260,4260,4260,4260,0
|
|
20230904,152800,143448915,4260,4260,4260,4260,0
|
|
20230904,152700,143448915,4260,4260,4260,4260,0
|
|
20230904,152600,143448915,4260,4260,4260,4260,0
|
|
20230904,152500,143448915,4260,4260,4260,4260,0
|
|
20230904,152400,143448915,4260,4260,4260,4260,0
|
|
20230904,152300,143448915,4260,4260,4260,4260,0
|
|
20230904,152200,143448915,4260,4260,4260,4260,0
|
|
20230904,152100,143448915,4260,4260,4260,4260,0
|
|
20230904,152000,143448915,4260,4260,4260,4260,0
|
|
20230904,151900,143448915,4260,4260,4260,4260,100
|
|
20230904,151800,143022915,4260,4260,4260,4260,0
|
|
20230904,151700,143022915,4260,4260,4260,4260,1
|
|
20230904,151600,143018655,4260,4260,4260,4260,900
|
|
20230904,151500,139184655,4260,4260,4260,4260,0
|
|
20230904,151400,139184655,4260,4260,4260,4260,1
|
|
20230904,151300,139180395,4260,4260,4260,4260,0
|
|
20230904,151200,139180395,4260,4260,4260,4260,4
|
|
20230904,151100,139163355,4260,4260,4260,4260,0
|
|
20230904,151000,139163355,4260,4260,4260,4260,0
|
|
20230904,150900,139163355,4260,4260,4260,4260,0
|
|
20230904,150800,139163355,4260,4260,4260,4260,0
|
|
20230904,150700,139163355,4260,4260,4260,4260,0
|
|
20230904,150600,139163355,4260,4260,4260,4260,10
|
|
20230904,150500,139120755,4260,4260,4260,4260,0
|
|
20230904,150400,139120755,4260,4260,4260,4260,0
|
|
20230904,150300,139120755,4260,4260,4260,4260,0
|
|
20230904,150200,139120755,4260,4260,4260,4260,9
|
|
20230904,150100,139082415,4260,4260,4260,4260,0
|
|
20230904,150000,139082415,4260,4260,4260,4260,0
|
|
20230904,145900,139082415,4260,4260,4260,4260,300
|
|
20230904,145800,137804415,4260,4260,4260,4260,1
|
|
20230904,145700,137800155,4260,4260,4260,4260,0
|
|
20230904,145600,137800155,4260,4260,4260,4260,0
|
|
20230904,145500,137800155,4260,4260,4260,4260,0
|
|
20230904,145400,137800155,4260,4260,4260,4260,400
|
|
20230904,145300,136096155,4255,4255,4255,4255,0
|
|
20230904,145200,136096155,4255,4255,4255,4255,0
|
|
20230904,145100,136096155,4255,4255,4255,4255,0
|
|
20230904,145000,136096155,4255,4255,4255,4255,0
|
|
20230904,144900,136096155,4255,4255,4255,4255,11
|
|
20230904,144800,136049350,4260,4260,4260,4260,0
|
|
20230904,144700,136049350,4260,4260,4260,4260,300
|
|
20230904,144600,134771350,4260,4260,4260,4260,0
|
|
20230904,144500,134771350,4260,4260,4260,4260,0
|
|
20230904,144400,134771350,4260,4260,4260,4260,0
|
|
20230904,144300,134771350,4260,4260,4260,4260,0
|
|
20230904,144200,134771350,4260,4260,4260,4260,0
|
|
20230904,144100,134771350,4260,4260,4260,4260,0
|
|
20230904,144000,134771350,4260,4260,4260,4260,0
|
|
20230904,143900,134771350,4260,4260,4260,4260,0
|
|
20230904,143800,134771350,4260,4260,4260,4260,0
|
|
20230904,143700,134771350,4260,4260,4260,4260,0
|
|
20230904,143600,134771350,4260,4260,4260,4260,1
|
|
20230904,143500,134767090,4260,4260,4260,4260,0
|
|
20230904,143400,134767090,4260,4260,4260,4260,47
|
|
20230904,143300,134566870,4260,4260,4260,4260,0
|
|
20230904,143200,134566870,4260,4260,4260,4260,0
|
|
20230904,143100,134566870,4260,4260,4260,4260,0
|
|
20230904,143000,134566870,4260,4260,4260,4260,80
|
|
20230904,142900,134226070,4250,4250,4250,4250,0
|
|
20230904,142800,134226070,4250,4250,4250,4250,0
|
|
20230904,142700,134226070,4250,4250,4250,4250,0
|
|
20230904,142600,134226070,4250,4250,4250,4250,11
|
|
20230904,142500,134179320,4260,4260,4260,4260,0
|
|
20230904,142400,134179320,4260,4260,4260,4260,0
|
|
20230904,142300,134179320,4260,4250,4260,4250,12
|
|
20230904,142200,134128300,4250,4250,4250,4250,0
|
|
20230904,142100,134128300,4250,4250,4250,4250,0
|
|
20230904,142000,134128300,4250,4250,4250,4250,0
|
|
20230904,141900,134128300,4250,4250,4250,4250,0
|
|
20230904,141800,134128300,4250,4250,4250,4250,0
|
|
20230904,141700,134128300,4250,4250,4250,4250,0
|
|
20230904,141600,134128300,4250,4250,4250,4250,1083
|
|
20230904,141500,129525550,4260,4260,4260,4260,0
|
|
20230904,141400,129525550,4260,4260,4260,4260,0
|
|
20230904,141300,129525550,4260,4260,4260,4260,50
|
|
20230904,141200,129312550,4255,4255,4255,4255,0
|
|
20230904,141100,129312550,4255,4255,4255,4255,0
|
|
20230904,141000,129312550,4255,4255,4255,4255,0
|
|
20230904,140900,129312550,4255,4255,4255,4255,0
|
|
20230904,140800,129312550,4255,4255,4255,4255,10
|
|
20230904,140700,129270000,4255,4255,4255,4255,0
|
|
20230904,140600,129270000,4255,4255,4255,4255,0
|
|
20230904,140500,129270000,4255,4255,4255,4255,0
|
|
20230904,140400,129270000,4255,4255,4255,4255,10
|
|
20230904,140300,129227450,4255,4255,4255,4255,0
|
|
20230904,140200,129227450,4255,4255,4255,4255,29
|
|
20230904,140100,129104055,4255,4255,4255,4255,89
|
|
20230904,140000,128725360,4260,4260,4260,4260,0
|
|
20230904,135900,128725360,4260,4260,4260,4260,0
|
|
20230904,135800,128725360,4260,4260,4260,4260,1
|
|
20230904,135700,128721100,4260,4260,4260,4260,0
|
|
20230904,135600,128721100,4260,4260,4260,4260,0
|
|
20230904,135500,128721100,4260,4260,4260,4260,0
|
|
20230904,135400,128721100,4260,4260,4260,4260,0
|
|
20230904,135300,128721100,4260,4260,4260,4260,0
|
|
20230904,135200,128721100,4260,4260,4260,4260,0
|
|
20230904,135100,128721100,4260,4260,4260,4260,0
|
|
20230904,135000,128721100,4260,4260,4260,4260,0
|
|
20230904,134900,128721100,4260,4260,4260,4260,0
|
|
20230904,134800,128721100,4260,4260,4260,4260,0
|
|
20230904,134700,128721100,4260,4260,4260,4260,0
|
|
20230904,134600,128721100,4260,4260,4260,4260,0
|
|
20230904,134500,128721100,4260,4260,4260,4260,0
|
|
20230904,134400,128721100,4260,4260,4260,4260,0
|
|
20230904,134300,128721100,4260,4260,4260,4260,0
|
|
20230904,134200,128721100,4260,4260,4260,4260,0
|
|
20230904,134100,128721100,4260,4260,4260,4260,0
|
|
20230904,134000,128721100,4260,4260,4260,4260,5
|
|
20230904,133900,128699800,4255,4255,4255,4255,17
|
|
20230904,133800,128627465,4255,4255,4255,4255,401
|
|
20230904,133700,126921210,4255,4255,4255,4255,70
|
|
20230904,133600,126623360,4255,4255,4255,4255,77
|
|
20230904,133500,126295725,4255,4255,4255,4255,50
|
|
20230904,133400,126082975,4255,4255,4255,4255,3
|
|
20230904,133300,126070210,4255,4255,4255,4255,0
|
|
20230904,133200,126070210,4255,4255,4255,4255,10
|
|
20230904,133100,126027660,4255,4255,4255,4255,0
|
|
20230904,133000,126027660,4255,4255,4255,4255,0
|
|
20230904,132900,126027660,4255,4255,4255,4255,0
|
|
20230904,132800,126027660,4255,4255,4255,4255,0
|
|
20230904,132700,126027660,4255,4255,4255,4255,50
|
|
20230904,132600,125814910,4255,4255,4255,4255,0
|
|
20230904,132500,125814910,4255,4255,4255,4255,0
|
|
20230904,132400,125814910,4255,4255,4255,4255,0
|
|
20230904,132300,125814910,4255,4255,4255,4255,20
|
|
20230904,132200,125729810,4255,4255,4255,4255,9
|
|
20230904,132100,125691515,4255,4255,4255,4255,0
|
|
20230904,132000,125691515,4255,4255,4255,4255,0
|
|
20230904,131900,125691515,4255,4255,4255,4255,50
|
|
20230904,131800,125478765,4250,4250,4250,4250,0
|
|
20230904,131700,125478765,4250,4250,4250,4250,1
|
|
20230904,131600,125474515,4250,4250,4250,4250,22
|
|
20230904,131500,125381015,4250,4250,4250,4250,21
|
|
20230904,131400,125291765,4255,4255,4255,4255,591
|
|
20230904,131300,122777060,4260,4260,4260,4260,5
|
|
20230904,131200,122755760,4260,4260,4260,4260,10
|
|
20230904,131100,122713160,4265,4265,4265,4265,1
|
|
20230904,131000,122708895,4255,4255,4255,4255,100
|
|
20230904,130900,122283395,4270,4270,4270,4270,10
|
|
20230904,130800,122240695,4255,4255,4255,4255,10
|
|
20230904,130700,122198145,4255,4255,4255,4255,2
|
|
20230904,130600,122189635,4255,4255,4255,4255,0
|
|
20230904,130500,122189635,4255,4255,4255,4255,0
|
|
20230904,130400,122189635,4255,4255,4255,4255,5
|
|
20230904,130300,122168360,4255,4255,4255,4255,500
|
|
20230904,130200,120040860,4255,4255,4255,4255,0
|
|
20230904,130100,120040860,4255,4255,4255,4255,0
|
|
20230904,130000,120040860,4255,4255,4255,4255,0
|
|
20230904,125900,120040860,4255,4255,4255,4255,0
|
|
20230904,125800,120040860,4255,4260,4260,4255,201
|
|
20230904,125700,119184605,4275,4275,4275,4275,0
|
|
20230904,125600,119184605,4275,4275,4275,4275,0
|
|
20230904,125500,119184605,4275,4275,4275,4275,0
|
|
20230904,125400,119184605,4275,4275,4275,4275,3
|
|
20230904,125300,119171780,4280,4280,4280,4280,0
|
|
20230904,125200,119171780,4280,4280,4280,4280,1
|
|
20230904,125100,119167500,4255,4255,4255,4255,0
|
|
20230904,125000,119167500,4255,4255,4255,4255,0
|
|
20230904,124900,119167500,4255,4255,4255,4255,0
|
|
20230904,124800,119167500,4255,4255,4255,4255,0
|
|
20230904,124700,119167500,4255,4255,4255,4255,0
|
|
20230904,124600,119167500,4255,4255,4255,4255,0
|
|
20230904,124500,119167500,4255,4255,4255,4255,0
|
|
20230904,124400,119167500,4255,4255,4255,4255,0
|
|
20230904,124300,119167500,4255,4255,4255,4255,0
|
|
20230904,124200,119167500,4255,4255,4255,4255,0
|
|
20230904,124100,119167500,4255,4255,4255,4255,0
|
|
20230904,124000,119167500,4255,4255,4255,4255,0
|
|
20230904,123900,119167500,4255,4255,4255,4255,0
|
|
20230904,123800,119167500,4255,4255,4255,4255,0
|
|
20230904,123700,119167500,4255,4255,4255,4255,13
|
|
20230904,123600,119112185,4255,4255,4255,4255,0
|
|
20230904,123500,119112185,4255,4255,4255,4255,0
|
|
20230904,123400,119112185,4255,4255,4255,4255,0
|
|
20230904,123300,119112185,4255,4255,4255,4255,0
|
|
20230904,123200,119112185,4255,4255,4255,4255,0
|
|
20230904,123100,119112185,4255,4255,4255,4255,0
|
|
20230904,123000,119112185,4255,4255,4255,4255,0
|
|
20230904,122900,119112185,4255,4255,4255,4255,0
|
|
20230904,122800,119112185,4255,4255,4255,4255,0
|
|
20230904,122700,119112185,4255,4255,4255,4255,0
|
|
20230904,122600,119112185,4255,4285,4285,4255,406
|
|
20230904,122500,117372655,4255,4255,4255,4255,0
|
|
20230904,122400,117372655,4255,4255,4255,4255,1
|
|
20230904,122300,117368400,4270,4270,4270,4270,0
|
|
20230904,122200,117368400,4270,4270,4270,4270,0
|
|
20230904,122100,117368400,4270,4270,4270,4270,0
|
|
20230904,122000,117368400,4270,4270,4270,4270,1
|
|
20230904,121900,117364130,4275,4275,4275,4275,106
|
|
20230904,121800,116910980,4255,4255,4255,4255,0
|
|
20230904,121700,116910980,4255,4255,4255,4255,1
|
|
20230904,121600,116906725,4255,4255,4255,4255,200
|
|
20230904,121500,116055725,4255,4255,4255,4255,1
|
|
20230904,121400,116051470,4280,4280,4280,4280,12
|
|
20230904,121300,116000110,4255,4255,4255,4255,0
|
|
20230904,121200,116000110,4255,4255,4255,4255,0
|
|
20230904,121100,116000110,4255,4255,4255,4255,0
|
|
20230904,121000,116000110,4255,4255,4255,4255,0
|
|
20230904,120900,116000110,4255,4255,4255,4255,0
|
|
20230904,120800,116000110,4255,4255,4255,4255,0
|
|
20230904,120700,116000110,4255,4255,4255,4255,0
|
|
20230904,120600,116000110,4255,4285,4285,4255,9
|
|
20230904,120500,115961635,4280,4280,4280,4280,11
|
|
20230904,120400,115914555,4280,4280,4285,4270,38
|
|
20230904,120300,115751870,4280,4270,4280,4270,151
|
|
20230904,120200,115107080,4250,4255,4255,4250,1011
|
|
20230904,120100,110806355,4255,4255,4255,4255,10
|
|
20230904,120000,110763805,4255,4255,4255,4255,27
|
|
20230904,115900,110648920,4255,4255,4255,4255,0
|
|
20230904,115800,110648920,4255,4255,4255,4255,0
|
|
20230904,115700,110648920,4255,4255,4255,4255,0
|
|
20230904,115600,110648920,4255,4255,4255,4255,0
|
|
20230904,115500,110648920,4255,4255,4255,4255,0
|
|
20230904,115400,110648920,4255,4255,4255,4255,1
|
|
20230904,115300,110644665,4255,4255,4255,4255,1000
|
|
20230904,115200,106389665,4255,4255,4255,4255,0
|
|
20230904,115100,106389665,4255,4255,4255,4255,1
|
|
20230904,115000,106385410,4255,4255,4255,4255,0
|
|
20230904,114900,106385410,4255,4255,4255,4255,0
|
|
20230904,114800,106385410,4255,4270,4270,4255,20
|
|
20230904,114700,106300115,4270,4255,4270,4255,28
|
|
20230904,114600,106180930,4260,4260,4260,4260,3
|
|
20230904,114500,106168150,4260,4255,4260,4255,15
|
|
20230904,114400,106104285,4255,4260,4260,4255,199
|
|
20230904,114300,105256565,4260,4260,4260,4260,0
|
|
20230904,114200,105256565,4260,4260,4260,4260,5
|
|
20230904,114100,105235265,4260,4260,4260,4260,0
|
|
20230904,114000,105235265,4260,4260,4260,4260,0
|
|
20230904,113900,105235265,4260,4260,4260,4260,0
|
|
20230904,113800,105235265,4260,4260,4260,4260,150
|
|
20230904,113700,104596265,4280,4280,4280,4280,0
|
|
20230904,113600,104596265,4280,4280,4280,4280,0
|
|
20230904,113500,104596265,4280,4280,4280,4280,0
|
|
20230904,113400,104596265,4280,4280,4280,4280,0
|
|
20230904,113300,104596265,4280,4280,4280,4280,0
|
|
20230904,113200,104596265,4280,4280,4280,4280,0
|
|
20230904,113100,104596265,4280,4280,4280,4280,1
|
|
20230904,113000,104591985,4280,4280,4280,4280,0
|
|
20230904,112900,104591985,4280,4280,4280,4280,1
|
|
20230904,112800,104587705,4260,4260,4260,4260,0
|
|
20230904,112700,104587705,4260,4260,4260,4260,0
|
|
20230904,112600,104587705,4260,4280,4280,4260,2
|
|
20230904,112500,104579165,4280,4280,4280,4280,0
|
|
20230904,112400,104579165,4280,4280,4280,4280,1
|
|
20230904,112300,104574885,4250,4250,4250,4250,0
|
|
20230904,112200,104574885,4250,4250,4250,4250,0
|
|
20230904,112100,104574885,4250,4250,4250,4250,0
|
|
20230904,112000,104574885,4250,4250,4250,4250,0
|
|
20230904,111900,104574885,4250,4250,4250,4250,0
|
|
20230904,111800,104574885,4250,4250,4250,4250,0
|
|
20230904,111700,104574885,4250,4250,4250,4250,0
|
|
20230904,111600,104574885,4250,4250,4250,4250,0
|
|
20230904,111500,104574885,4250,4250,4250,4250,0
|
|
20230904,111400,104574885,4250,4260,4260,4250,338
|
|
20230904,111300,103135015,4260,4260,4260,4260,0
|
|
20230904,111200,103135015,4260,4260,4260,4260,0
|
|
20230904,111100,103135015,4260,4260,4260,4260,0
|
|
20230904,111000,103135015,4260,4260,4260,4260,15
|
|
20230904,110900,103071115,4260,4260,4260,4260,1
|
|
20230904,110800,103066855,4260,4260,4260,4260,75
|
|
20230904,110700,102747355,4250,4250,4250,4250,0
|
|
20230904,110600,102747355,4250,4250,4250,4250,0
|
|
20230904,110500,102747355,4250,4250,4250,4250,0
|
|
20230904,110400,102747355,4250,4250,4250,4250,0
|
|
20230904,110300,102747355,4250,4250,4250,4250,0
|
|
20230904,110200,102747355,4250,4250,4250,4250,0
|
|
20230904,110100,102747355,4250,4250,4250,4250,0
|
|
20230904,110000,102747355,4250,4250,4250,4250,0
|
|
20230904,105900,102747355,4250,4250,4250,4250,0
|
|
20230904,105800,102747355,4250,4250,4250,4250,0
|
|
20230904,105700,102747355,4250,4250,4250,4250,0
|
|
20230904,105600,102747355,4250,4250,4250,4250,0
|
|
20230904,105500,102747355,4250,4250,4250,4250,0
|
|
20230904,105400,102747355,4250,4250,4250,4250,0
|
|
20230904,105300,102747355,4250,4250,4250,4250,0
|
|
20230904,105200,102747355,4250,4250,4250,4250,0
|
|
20230904,105100,102747355,4250,4250,4250,4250,0
|
|
20230904,105000,102747355,4250,4250,4250,4250,100
|
|
20230904,104900,102322355,4250,4250,4250,4250,317
|
|
20230904,104800,100975105,4250,4250,4250,4250,0
|
|
20230904,104700,100975105,4250,4250,4250,4250,0
|
|
20230904,104600,100975105,4250,4250,4250,4250,0
|
|
20230904,104500,100975105,4250,4250,4250,4250,0
|
|
20230904,104400,100975105,4250,4240,4250,4240,720
|
|
20230904,104300,97915305,4240,4240,4240,4240,0
|
|
20230904,104200,97915305,4240,4240,4240,4240,1
|
|
20230904,104100,97911065,4245,4245,4245,4245,50
|
|
20230904,104000,97698815,4235,4235,4235,4235,0
|
|
20230904,103900,97698815,4235,4235,4235,4235,0
|
|
20230904,103800,97698815,4235,4235,4235,4235,0
|
|
20230904,103700,97698815,4235,4235,4235,4235,0
|
|
20230904,103600,97698815,4235,4240,4240,4235,60
|
|
20230904,103500,97444705,4240,4240,4240,4240,0
|
|
20230904,103400,97444705,4240,4240,4240,4240,123
|
|
20230904,103300,96923185,4240,4240,4240,4240,0
|
|
20230904,103200,96923185,4240,4240,4240,4240,287
|
|
20230904,103100,95706305,4240,4245,4245,4240,760
|
|
20230904,103000,92483880,4245,4245,4245,4245,10
|
|
20230904,102900,92441430,4240,4240,4240,4240,0
|
|
20230904,102800,92441430,4240,4240,4240,4240,0
|
|
20230904,102700,92441430,4240,4240,4240,4240,0
|
|
20230904,102600,92441430,4240,4240,4240,4240,0
|
|
20230904,102500,92441430,4240,4240,4240,4240,0
|
|
20230904,102400,92441430,4240,4240,4240,4240,95
|
|
20230904,102300,92038630,4240,4250,4250,4240,9
|
|
20230904,102200,92000405,4250,4250,4250,4250,0
|
|
20230904,102100,92000405,4250,4250,4250,4250,1
|
|
20230904,102000,91996155,4245,4245,4245,4245,5
|
|
20230904,101900,91974930,4245,4250,4250,4245,1448
|
|
20230904,101800,85823670,4260,4260,4260,4260,1
|
|
20230904,101700,85819410,4250,4250,4250,4250,239
|
|
20230904,101600,84803660,4250,4250,4250,4250,383
|
|
20230904,101500,83175910,4255,4255,4255,4255,573
|
|
20230904,101400,80737795,4260,4260,4260,4260,0
|
|
20230904,101300,80737795,4260,4260,4260,4260,156
|
|
20230904,101200,80073235,4260,4260,4260,4260,0
|
|
20230904,101100,80073235,4260,4260,4260,4260,14
|
|
20230904,101000,80013595,4260,4260,4260,4260,0
|
|
20230904,100900,80013595,4260,4260,4260,4260,400
|
|
20230904,100800,78309595,4270,4270,4270,4270,0
|
|
20230904,100700,78309595,4270,4270,4270,4270,0
|
|
20230904,100600,78309595,4270,4270,4270,4270,0
|
|
20230904,100500,78309595,4270,4270,4270,4270,0
|
|
20230904,100400,78309595,4270,4270,4270,4270,2000
|
|
20230904,100300,69769595,4265,4265,4265,4265,0
|
|
20230904,100200,69769595,4265,4265,4265,4265,100
|
|
20230904,100100,69343095,4270,4270,4270,4270,458
|
|
20230904,100000,67387435,4270,4270,4270,4270,0
|
|
20230904,095900,67387435,4270,4270,4270,4270,0
|
|
20230904,095800,67387435,4270,4270,4270,4270,0
|
|
20230904,095700,67387435,4270,4270,4270,4270,0
|
|
20230904,095600,67387435,4270,4270,4270,4270,0
|
|
20230904,095500,67387435,4270,4270,4270,4270,1
|
|
20230904,095400,67383165,4295,4295,4295,4295,0
|
|
20230904,095300,67383165,4295,4295,4295,4295,0
|
|
20230904,095200,67383165,4295,4295,4295,4295,0
|
|
20230904,095100,67383165,4295,4295,4295,4295,0
|
|
20230904,095000,67383165,4295,4295,4295,4295,0
|
|
20230904,094900,67383165,4295,4300,4300,4295,50
|
|
20230904,094800,67168265,4300,4300,4300,4300,0
|
|
20230904,094700,67168265,4300,4300,4300,4300,0
|
|
20230904,094600,67168265,4300,4300,4300,4300,0
|
|
20230904,094500,67168265,4300,4300,4300,4300,0
|
|
20230904,094400,67168265,4300,4300,4300,4300,0
|
|
20230904,094300,67168265,4300,4300,4300,4300,0
|
|
20230904,094200,67168265,4300,4300,4300,4300,0
|
|
20230904,094100,67168265,4300,4300,4300,4300,3
|
|
20230904,094000,67155365,4295,4295,4295,4295,0
|
|
20230904,093900,67155365,4295,4295,4295,4295,0
|
|
20230904,093800,67155365,4295,4285,4295,4285,10
|
|
20230904,093700,67112445,4290,4275,4290,4275,21
|
|
20230904,093600,67022655,4290,4290,4290,4290,2
|
|
20230904,093500,67014075,4270,4285,4285,4270,100
|
|
20230904,093400,66586985,4285,4285,4285,4285,0
|
|
20230904,093300,66586985,4285,4285,4285,4285,1
|
|
20230904,093200,66582700,4270,4270,4270,4270,0
|
|
20230904,093100,66582700,4270,4270,4270,4270,0
|
|
20230904,093000,66582700,4270,4270,4270,4270,1
|
|
20230904,092900,66578430,4300,4280,4300,4280,500
|
|
20230904,092800,64430930,4255,4255,4255,4255,0
|
|
20230904,092700,64430930,4255,4255,4255,4255,0
|
|
20230904,092600,64430930,4255,4255,4255,4255,0
|
|
20230904,092500,64430930,4255,4260,4260,4255,246
|
|
20230904,092400,63382975,4260,4260,4260,4260,75
|
|
20230904,092300,63063475,4255,4255,4255,4255,0
|
|
20230904,092200,63063475,4255,4265,4265,4255,2
|
|
20230904,092100,63054955,4255,4270,4270,4255,5360
|
|
20230904,092000,40222020,4260,4270,4275,4260,41
|
|
20230904,091900,40046940,4260,4260,4260,4260,0
|
|
20230904,091800,40046940,4260,4260,4260,4260,0
|
|
20230904,091700,40046940,4260,4260,4260,4260,0
|
|
20230904,091600,40046940,4260,4265,4265,4260,2
|
|
20230904,091500,40038415,4300,4285,4300,4265,5
|
|
20230904,091400,40016970,4265,4270,4270,4265,2
|
|
20230904,091300,40008435,4260,4260,4260,4260,26
|
|
20230904,091200,39897675,4280,4280,4280,4280,5
|
|
20230904,091100,39876275,4280,4280,4280,4280,123
|
|
20230904,091000,39349835,4260,4260,4260,4260,1
|
|
20230904,090900,39345575,4280,4275,4280,4275,240
|
|
20230904,090800,38318385,4270,4260,4270,4260,782
|
|
20230904,090700,34981305,4255,4245,4255,4245,29
|
|
20230904,090600,34858190,4240,4245,4245,4235,1302
|
|
20230904,090500,29337460,4240,4245,4245,4240,2
|
|
20230904,090400,29328975,4245,4255,4260,4245,19
|
|
20230904,090300,29248140,4235,4235,4235,4235,132
|
|
20230904,090200,28689120,4240,4300,4300,4240,6558
|
|
20230904,090100,678240,4320,4320,4320,4320,0
|
|
20230904,090000,678240,4320,4320,4320,4320,157
|