660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,195700,423532760,4210,4210,4210,4210,404
|
|
20230914,195600,423532760,4210,4210,4210,4210,0
|
|
20230914,195500,423532760,4210,4210,4210,4210,0
|
|
20230914,195400,423532760,4210,4210,4210,4210,0
|
|
20230914,195300,423532760,4210,4210,4210,4210,0
|
|
20230914,195200,423532760,4210,4210,4210,4210,0
|
|
20230914,195100,423532760,4210,4210,4210,4210,0
|
|
20230914,195000,423532760,4210,4210,4210,4210,0
|
|
20230914,194900,423532760,4210,4210,4210,4210,0
|
|
20230914,194800,423532760,4210,4210,4210,4210,0
|
|
20230914,194700,423532760,4210,4210,4210,4210,0
|
|
20230914,194600,423532760,4210,4210,4210,4210,0
|
|
20230914,194500,423532760,4210,4210,4210,4210,0
|
|
20230914,194400,423532760,4210,4210,4210,4210,0
|
|
20230914,194300,423532760,4210,4210,4210,4210,0
|
|
20230914,194200,423532760,4210,4210,4210,4210,0
|
|
20230914,194100,423532760,4210,4210,4210,4210,0
|
|
20230914,194000,423532760,4210,4210,4210,4210,0
|
|
20230914,193900,423532760,4210,4210,4210,4210,0
|
|
20230914,193800,423532760,4210,4210,4210,4210,0
|
|
20230914,193700,423532760,4210,4210,4210,4210,0
|
|
20230914,193600,423532760,4210,4210,4210,4210,0
|
|
20230914,193500,423532760,4210,4210,4210,4210,0
|
|
20230914,193400,423532760,4210,4210,4210,4210,0
|
|
20230914,193300,423532760,4210,4210,4210,4210,0
|
|
20230914,193200,423532760,4210,4210,4210,4210,0
|
|
20230914,193100,423532760,4210,4210,4210,4210,0
|
|
20230914,193000,423532760,4210,4210,4210,4210,0
|
|
20230914,192900,423532760,4210,4210,4210,4210,0
|
|
20230914,192800,423532760,4210,4210,4210,4210,0
|
|
20230914,192700,423532760,4210,4210,4210,4210,404
|
|
20230914,192600,423532760,4210,4210,4210,4210,0
|
|
20230914,192500,423532760,4210,4210,4210,4210,0
|
|
20230914,192400,423532760,4210,4210,4210,4210,0
|
|
20230914,192300,423532760,4210,4210,4210,4210,0
|
|
20230914,192200,423532760,4210,4210,4210,4210,0
|
|
20230914,192100,423532760,4210,4210,4210,4210,0
|
|
20230914,192000,423532760,4210,4210,4210,4210,0
|
|
20230914,191900,423532760,4210,4210,4210,4210,0
|
|
20230914,191800,423532760,4210,4210,4210,4210,0
|
|
20230914,191700,423532760,4210,4210,4210,4210,0
|
|
20230914,191600,423532760,4210,4210,4210,4210,0
|
|
20230914,191500,423532760,4210,4210,4210,4210,0
|
|
20230914,191400,423532760,4210,4210,4210,4210,0
|
|
20230914,191300,423532760,4210,4210,4210,4210,0
|
|
20230914,191200,423532760,4210,4210,4210,4210,0
|
|
20230914,191100,423532760,4210,4210,4210,4210,0
|
|
20230914,191000,423532760,4210,4210,4210,4210,0
|
|
20230914,190900,423532760,4210,4210,4210,4210,0
|
|
20230914,190800,423532760,4210,4210,4210,4210,0
|
|
20230914,190700,423532760,4210,4210,4210,4210,0
|
|
20230914,190600,423532760,4210,4210,4210,4210,0
|
|
20230914,190500,423532760,4210,4210,4210,4210,0
|
|
20230914,190400,423532760,4210,4210,4210,4210,0
|
|
20230914,190300,423532760,4210,4210,4210,4210,0
|
|
20230914,190200,423532760,4210,4210,4210,4210,0
|
|
20230914,190100,423532760,4210,4210,4210,4210,0
|
|
20230914,190000,423532760,4210,4210,4210,4210,0
|
|
20230914,185900,423532760,4210,4210,4210,4210,0
|
|
20230914,185800,423532760,4210,4210,4210,4210,0
|
|
20230914,185700,423532760,4210,4210,4210,4210,404
|
|
20230914,185600,423532760,4210,4210,4210,4210,0
|
|
20230914,185500,423532760,4210,4210,4210,4210,0
|
|
20230914,185400,423532760,4210,4210,4210,4210,0
|
|
20230914,185300,423532760,4210,4210,4210,4210,0
|
|
20230914,185200,423532760,4210,4210,4210,4210,0
|
|
20230914,185100,423532760,4210,4210,4210,4210,0
|
|
20230914,185000,423532760,4210,4210,4210,4210,0
|
|
20230914,184900,423532760,4210,4210,4210,4210,0
|
|
20230914,184800,423532760,4210,4210,4210,4210,0
|
|
20230914,184700,423532760,4210,4210,4210,4210,0
|
|
20230914,184600,423532760,4210,4210,4210,4210,0
|
|
20230914,184500,423532760,4210,4210,4210,4210,0
|
|
20230914,184400,423532760,4210,4210,4210,4210,0
|
|
20230914,184300,423532760,4210,4210,4210,4210,0
|
|
20230914,184200,423532760,4210,4210,4210,4210,0
|
|
20230914,184100,423532760,4210,4210,4210,4210,0
|
|
20230914,184000,423532760,4210,4210,4210,4210,0
|
|
20230914,183900,423532760,4210,4210,4210,4210,0
|
|
20230914,183800,423532760,4210,4210,4210,4210,0
|
|
20230914,183700,423532760,4210,4210,4210,4210,0
|
|
20230914,183600,423532760,4210,4210,4210,4210,0
|
|
20230914,183500,423532760,4210,4210,4210,4210,0
|
|
20230914,183400,423532760,4210,4210,4210,4210,0
|
|
20230914,183300,423532760,4210,4210,4210,4210,0
|
|
20230914,183200,423532760,4210,4210,4210,4210,0
|
|
20230914,183100,423532760,4210,4210,4210,4210,0
|
|
20230914,183000,423532760,4210,4210,4210,4210,0
|
|
20230914,182900,423532760,4210,4210,4210,4210,0
|
|
20230914,182800,423532760,4210,4210,4210,4210,0
|
|
20230914,182700,423532760,4210,4210,4210,4210,404
|
|
20230914,182600,423532760,4210,4210,4210,4210,0
|
|
20230914,182500,423532760,4210,4210,4210,4210,0
|
|
20230914,182400,423532760,4210,4210,4210,4210,0
|
|
20230914,182300,423532760,4210,4210,4210,4210,0
|
|
20230914,182200,423532760,4210,4210,4210,4210,0
|
|
20230914,182100,423532760,4210,4210,4210,4210,0
|
|
20230914,182000,423532760,4210,4210,4210,4210,0
|
|
20230914,181900,423532760,4210,4210,4210,4210,0
|
|
20230914,181800,423532760,4210,4210,4210,4210,0
|
|
20230914,181700,423532760,4210,4210,4210,4210,0
|
|
20230914,181600,423532760,4210,4210,4210,4210,0
|
|
20230914,181500,423532760,4210,4210,4210,4210,0
|
|
20230914,181400,423532760,4210,4210,4210,4210,0
|
|
20230914,181300,423532760,4210,4210,4210,4210,0
|
|
20230914,181200,423532760,4210,4210,4210,4210,0
|
|
20230914,181100,423532760,4210,4210,4210,4210,0
|
|
20230914,181000,423532760,4210,4210,4210,4210,0
|
|
20230914,180900,423532760,4210,4210,4210,4210,0
|
|
20230914,180800,423532760,4210,4210,4210,4210,0
|
|
20230914,180700,423532760,4210,4210,4210,4210,0
|
|
20230914,180600,423532760,4210,4210,4210,4210,0
|
|
20230914,180500,423532760,4210,4210,4210,4210,0
|
|
20230914,180400,423532760,4210,4210,4210,4210,0
|
|
20230914,180300,423532760,4210,4210,4210,4210,0
|
|
20230914,180200,423532760,4210,4210,4210,4210,0
|
|
20230914,180100,423532760,4210,4210,4210,4210,0
|
|
20230914,180000,423532760,4210,4210,4210,4210,0
|
|
20230914,175900,423532760,4210,4210,4210,4210,0
|
|
20230914,175800,423532760,4210,4210,4210,4210,0
|
|
20230914,175700,423532760,4210,4210,4210,4210,404
|
|
20230914,175600,423532760,4210,4210,4210,4210,0
|
|
20230914,175500,423532760,4210,4210,4210,4210,0
|
|
20230914,175400,423532760,4210,4210,4210,4210,0
|
|
20230914,175300,423532760,4210,4210,4210,4210,0
|
|
20230914,175200,423532760,4210,4210,4210,4210,0
|
|
20230914,175100,423532760,4210,4210,4210,4210,0
|
|
20230914,175000,423532760,4210,4210,4210,4210,0
|
|
20230914,174900,423532760,4210,4210,4210,4210,0
|
|
20230914,174800,423532760,4210,4210,4210,4210,0
|
|
20230914,174700,423532760,4210,4210,4210,4210,0
|
|
20230914,174600,423532760,4210,4210,4210,4210,0
|
|
20230914,174500,423532760,4210,4210,4210,4210,0
|
|
20230914,174400,423532760,4210,4210,4210,4210,0
|
|
20230914,174300,423532760,4210,4210,4210,4210,0
|
|
20230914,174200,423532760,4210,4210,4210,4210,0
|
|
20230914,174100,423532760,4210,4210,4210,4210,0
|
|
20230914,174000,423532760,4210,4210,4210,4210,0
|
|
20230914,173900,423532760,4210,4210,4210,4210,0
|
|
20230914,173800,423532760,4210,4210,4210,4210,0
|
|
20230914,173700,423532760,4210,4210,4210,4210,0
|
|
20230914,173600,423532760,4210,4210,4210,4210,0
|
|
20230914,173500,423532760,4210,4210,4210,4210,0
|
|
20230914,173400,423532760,4210,4210,4210,4210,0
|
|
20230914,173300,423532760,4210,4210,4210,4210,0
|
|
20230914,173200,423532760,4210,4210,4210,4210,0
|
|
20230914,173100,423532760,4210,4210,4210,4210,0
|
|
20230914,173000,423532760,4210,4210,4210,4210,0
|
|
20230914,172900,423532760,4210,4210,4210,4210,0
|
|
20230914,172800,423532760,4210,4210,4210,4210,0
|
|
20230914,172700,423532760,4210,4210,4210,4210,404
|
|
20230914,172600,423532760,4210,4210,4210,4210,0
|
|
20230914,172500,423532760,4210,4210,4210,4210,0
|
|
20230914,172400,423532760,4210,4210,4210,4210,0
|
|
20230914,172300,423532760,4210,4210,4210,4210,0
|
|
20230914,172200,423532760,4210,4210,4210,4210,0
|
|
20230914,172100,423532760,4210,4210,4210,4210,0
|
|
20230914,172000,423532760,4210,4210,4210,4210,0
|
|
20230914,171900,423532760,4210,4210,4210,4210,0
|
|
20230914,171800,423532760,4210,4210,4210,4210,0
|
|
20230914,171700,423532760,4210,4210,4210,4210,0
|
|
20230914,171600,423532760,4210,4210,4210,4210,0
|
|
20230914,171500,423532760,4210,4210,4210,4210,0
|
|
20230914,171400,423532760,4210,4210,4210,4210,0
|
|
20230914,171300,423532760,4210,4210,4210,4210,0
|
|
20230914,171200,423532760,4210,4210,4210,4210,0
|
|
20230914,171100,423532760,4210,4210,4210,4210,0
|
|
20230914,171000,423532760,4210,4210,4210,4210,0
|
|
20230914,170900,423532760,4210,4210,4210,4210,0
|
|
20230914,170800,423532760,4210,4210,4210,4210,0
|
|
20230914,170700,423532760,4210,4210,4210,4210,0
|
|
20230914,170600,423532760,4210,4210,4210,4210,0
|
|
20230914,170500,423532760,4210,4210,4210,4210,0
|
|
20230914,170400,423532760,4210,4210,4210,4210,0
|
|
20230914,170300,423532760,4210,4210,4210,4210,0
|
|
20230914,170200,423532760,4210,4210,4210,4210,0
|
|
20230914,170100,423532760,4210,4210,4210,4210,0
|
|
20230914,170000,423532760,4210,4210,4210,4210,0
|
|
20230914,165900,423532760,4210,4210,4210,4210,0
|
|
20230914,165800,423532760,4210,4210,4210,4210,0
|
|
20230914,165700,423532760,4210,4210,4210,4210,404
|
|
20230914,165600,423532760,4210,4210,4210,4210,0
|
|
20230914,165500,423532760,4210,4210,4210,4210,0
|
|
20230914,165400,423532760,4210,4210,4210,4210,0
|
|
20230914,165300,423532760,4210,4210,4210,4210,0
|
|
20230914,165200,423532760,4210,4210,4210,4210,0
|
|
20230914,165100,423532760,4210,4210,4210,4210,0
|
|
20230914,165000,423532760,4210,4210,4210,4210,0
|
|
20230914,164900,423532760,4210,4210,4210,4210,0
|
|
20230914,164800,423532760,4210,4210,4210,4210,0
|
|
20230914,164700,423532760,4210,4210,4210,4210,0
|
|
20230914,164600,423532760,4210,4210,4210,4210,0
|
|
20230914,164500,423532760,4210,4210,4210,4210,0
|
|
20230914,164400,423532760,4210,4210,4210,4210,0
|
|
20230914,164300,423532760,4210,4210,4210,4210,0
|
|
20230914,164200,423532760,4210,4210,4210,4210,0
|
|
20230914,164100,423532760,4210,4210,4210,4210,0
|
|
20230914,164000,423532760,4210,4210,4210,4210,0
|
|
20230914,163900,423532760,4210,4210,4210,4210,0
|
|
20230914,163800,423532760,4210,4210,4210,4210,0
|
|
20230914,163700,423532760,4210,4210,4210,4210,0
|
|
20230914,163600,423532760,4210,4210,4210,4210,0
|
|
20230914,163500,423532760,4210,4210,4210,4210,0
|
|
20230914,163400,423532760,4210,4210,4210,4210,0
|
|
20230914,163300,423532760,4210,4210,4210,4210,0
|
|
20230914,163200,423532760,4210,4210,4210,4210,0
|
|
20230914,163100,423532760,4210,4210,4210,4210,0
|
|
20230914,163000,423532760,4210,4210,4210,4210,0
|
|
20230914,162900,423532760,4210,4210,4210,4210,0
|
|
20230914,162800,423532760,4210,4210,4210,4210,0
|
|
20230914,162700,423532760,4210,4210,4210,4210,404
|
|
20230914,162600,423532760,4210,4210,4210,4210,0
|
|
20230914,162500,423532760,4210,4210,4210,4210,0
|
|
20230914,162400,423532760,4210,4210,4210,4210,0
|
|
20230914,162300,423532760,4210,4210,4210,4210,0
|
|
20230914,162200,423532760,4210,4210,4210,4210,0
|
|
20230914,162100,423532760,4210,4210,4210,4210,0
|
|
20230914,162000,423532760,4210,4210,4210,4210,0
|
|
20230914,161900,423532760,4210,4210,4210,4210,0
|
|
20230914,161800,423532760,4210,4210,4210,4210,0
|
|
20230914,161700,423532760,4210,4210,4210,4210,0
|
|
20230914,161600,423532760,4210,4210,4210,4210,0
|
|
20230914,161500,423532760,4210,4210,4210,4210,0
|
|
20230914,161400,423532760,4210,4210,4210,4210,0
|
|
20230914,161300,423532760,4210,4210,4210,4210,0
|
|
20230914,161200,423532760,4210,4210,4210,4210,0
|
|
20230914,161100,423532760,4210,4210,4210,4210,0
|
|
20230914,161000,423532760,4210,4210,4210,4210,0
|
|
20230914,160900,423532760,4210,4210,4210,4210,0
|
|
20230914,160800,423532760,4210,4210,4210,4210,0
|
|
20230914,160700,423532760,4210,4210,4210,4210,0
|
|
20230914,160600,423532760,4210,4210,4210,4210,0
|
|
20230914,160500,423532760,4210,4210,4210,4210,0
|
|
20230914,160400,423532760,4210,4210,4210,4210,0
|
|
20230914,160300,423532760,4210,4210,4210,4210,0
|
|
20230914,160200,423532760,4210,4210,4210,4210,0
|
|
20230914,160100,423532760,4210,4210,4210,4210,0
|
|
20230914,160000,423532760,4210,4210,4210,4210,0
|
|
20230914,155900,423532760,4210,4210,4210,4210,0
|
|
20230914,155800,423532760,4210,4210,4210,4210,0
|
|
20230914,155700,423532760,4210,4210,4210,4210,404
|
|
20230914,155600,423532760,4210,4210,4210,4210,0
|
|
20230914,155500,423532760,4210,4210,4210,4210,0
|
|
20230914,155400,423532760,4210,4210,4210,4210,0
|
|
20230914,155300,423532760,4210,4210,4210,4210,0
|
|
20230914,155200,423532760,4210,4210,4210,4210,0
|
|
20230914,155100,423532760,4210,4210,4210,4210,0
|
|
20230914,155000,423532760,4210,4210,4210,4210,0
|
|
20230914,154900,423532760,4210,4210,4210,4210,0
|
|
20230914,154800,423532760,4210,4210,4210,4210,0
|
|
20230914,154700,423532760,4210,4210,4210,4210,0
|
|
20230914,154600,423532760,4210,4210,4210,4210,0
|
|
20230914,154500,423532760,4210,4210,4210,4210,0
|
|
20230914,154400,423532760,4210,4210,4210,4210,0
|
|
20230914,154300,423532760,4210,4210,4210,4210,0
|
|
20230914,154200,423532760,4210,4210,4210,4210,0
|
|
20230914,154100,423532760,4210,4210,4210,4210,0
|
|
20230914,154000,423532760,4210,4210,4210,4210,0
|
|
20230914,153900,423532760,4210,4210,4210,4210,0
|
|
20230914,153800,423532760,4210,4210,4210,4210,0
|
|
20230914,153700,423532760,4210,4210,4210,4210,0
|
|
20230914,153600,423532760,4210,4210,4210,4210,0
|
|
20230914,153500,423532760,4210,4210,4210,4210,0
|
|
20230914,153400,423532760,4210,4210,4210,4210,0
|
|
20230914,153300,423532760,4210,4210,4210,4210,0
|
|
20230914,153200,423532760,4210,4210,4210,4210,0
|
|
20230914,153100,423532760,4210,4210,4210,4210,0
|
|
20230914,153000,423532760,4210,4210,4210,4210,404
|
|
20230914,152900,421831920,4210,4210,4210,4210,0
|
|
20230914,152800,421831920,4210,4210,4210,4210,0
|
|
20230914,152700,421831920,4210,4210,4210,4210,0
|
|
20230914,152600,421831920,4210,4210,4210,4210,0
|
|
20230914,152500,421831920,4210,4210,4210,4210,0
|
|
20230914,152400,421831920,4210,4210,4210,4210,0
|
|
20230914,152300,421831920,4210,4210,4210,4210,0
|
|
20230914,152200,421831920,4210,4210,4210,4210,0
|
|
20230914,152100,421831920,4210,4210,4210,4210,0
|
|
20230914,152000,421831920,4210,4210,4210,4210,0
|
|
20230914,151900,421831920,4210,4220,4220,4210,10
|
|
20230914,151800,421789730,4235,4235,4235,4235,0
|
|
20230914,151700,421789730,4235,4235,4235,4235,0
|
|
20230914,151600,421789730,4235,4235,4235,4235,0
|
|
20230914,151500,421789730,4235,4210,4235,4210,2
|
|
20230914,151400,421781285,4210,4210,4210,4210,308
|
|
20230914,151300,420484605,4235,4230,4235,4230,503
|
|
20230914,151200,418354435,4230,4230,4230,4230,3
|
|
20230914,151100,418341745,4235,4210,4235,4210,110
|
|
20230914,151000,417878620,4215,4210,4215,4210,182
|
|
20230914,150900,417112395,4220,4210,4230,4210,1366
|
|
20230914,150800,411342565,4210,4210,4220,4210,179
|
|
20230914,150700,410588270,4210,4210,4220,4210,109
|
|
20230914,150600,410128485,4215,4210,4215,4210,113
|
|
20230914,150500,409652710,4210,4210,4210,4210,11
|
|
20230914,150400,409606400,4210,4210,4210,4210,12
|
|
20230914,150300,409555880,4210,4210,4210,4210,4
|
|
20230914,150200,409539040,4205,4205,4205,4205,1
|
|
20230914,150100,409534835,4205,4205,4205,4205,2
|
|
20230914,150000,409526425,4215,4205,4215,4205,5
|
|
20230914,145900,409505385,4205,4210,4210,4205,49
|
|
20230914,145800,409299100,4210,4210,4210,4210,2
|
|
20230914,145700,409290680,4210,4210,4210,4205,22
|
|
20230914,145600,409198065,4210,4210,4210,4210,11
|
|
20230914,145500,409151755,4210,4205,4210,4205,2
|
|
20230914,145400,409143340,4205,4205,4205,4205,0
|
|
20230914,145300,409143340,4205,4205,4205,4205,0
|
|
20230914,145200,409143340,4205,4205,4205,4205,1
|
|
20230914,145100,409139135,4205,4205,4205,4205,24
|
|
20230914,145000,409038215,4205,4205,4205,4205,21
|
|
20230914,144900,408949910,4205,4205,4205,4205,26
|
|
20230914,144800,408840580,4215,4215,4215,4215,0
|
|
20230914,144700,408840580,4215,4215,4215,4215,196
|
|
20230914,144600,408014440,4210,4200,4210,4200,41
|
|
20230914,144500,407841955,4210,4210,4210,4210,209
|
|
20230914,144400,406962065,4210,4210,4210,4210,1
|
|
20230914,144300,406957855,4215,4205,4215,4205,479
|
|
20230914,144200,404939860,4200,4200,4200,4200,32
|
|
20230914,144100,404805460,4195,4195,4195,4195,5
|
|
20230914,144000,404784485,4200,4190,4200,4190,231
|
|
20230914,143900,403814885,4190,4190,4195,4190,102
|
|
20230914,143800,403387500,4190,4190,4190,4190,2
|
|
20230914,143700,403379120,4185,4180,4185,4180,528
|
|
20230914,143600,401169490,4185,4180,4185,4180,18
|
|
20230914,143500,401094215,4170,4170,4170,4170,0
|
|
20230914,143400,401094215,4170,4170,4170,4170,0
|
|
20230914,143300,401094215,4170,4170,4170,4170,0
|
|
20230914,143200,401094215,4170,4170,4170,4170,0
|
|
20230914,143100,401094215,4170,4170,4170,4170,93
|
|
20230914,143000,400706405,4175,4180,4180,4175,19
|
|
20230914,142900,400627025,4170,4170,4170,4170,0
|
|
20230914,142800,400627025,4170,4170,4170,4170,0
|
|
20230914,142700,400627025,4170,4170,4170,4170,918
|
|
20230914,142600,396798965,4165,4165,4165,4165,0
|
|
20230914,142500,396798965,4165,4165,4165,4165,126
|
|
20230914,142400,396274175,4165,4165,4165,4165,50
|
|
20230914,142300,396065925,4165,4165,4165,4165,0
|
|
20230914,142200,396065925,4165,4165,4165,4165,700
|
|
20230914,142100,393150425,4155,4160,4160,4155,167
|
|
20230914,142000,392455715,4160,4160,4160,4160,4
|
|
20230914,141900,392439075,4160,4160,4160,4160,3
|
|
20230914,141800,392426595,4160,4160,4160,4160,3
|
|
20230914,141700,392414115,4160,4160,4160,4160,83
|
|
20230914,141600,392068835,4160,4160,4160,4160,0
|
|
20230914,141500,392068835,4160,4160,4160,4160,1
|
|
20230914,141400,392064675,4160,4160,4160,4160,8
|
|
20230914,141300,392031395,4165,4160,4165,4160,27
|
|
20230914,141200,391918975,4160,4165,4165,4160,207
|
|
20230914,141100,391056855,4165,4165,4165,4165,0
|
|
20230914,141000,391056855,4165,4165,4165,4165,0
|
|
20230914,140900,391056855,4165,4165,4165,4165,0
|
|
20230914,140800,391056855,4165,4165,4165,4165,0
|
|
20230914,140700,391056855,4165,4165,4165,4165,28
|
|
20230914,140600,390940235,4160,4160,4160,4160,0
|
|
20230914,140500,390940235,4160,4160,4160,4160,0
|
|
20230914,140400,390940235,4160,4160,4160,4160,0
|
|
20230914,140300,390940235,4160,4160,4160,4160,1
|
|
20230914,140200,390936075,4160,4160,4160,4160,0
|
|
20230914,140100,390936075,4160,4160,4160,4160,0
|
|
20230914,140000,390936075,4160,4160,4160,4160,0
|
|
20230914,135900,390936075,4160,4160,4160,4160,24
|
|
20230914,135800,390836235,4160,4150,4160,4150,176
|
|
20230914,135700,390105795,4150,4160,4160,4150,1847
|
|
20230914,135600,382435200,4165,4165,4165,4165,0
|
|
20230914,135500,382435200,4165,4165,4165,4165,10
|
|
20230914,135400,382393550,4165,4165,4165,4165,20
|
|
20230914,135300,382310250,4165,4165,4165,4165,0
|
|
20230914,135200,382310250,4165,4165,4165,4165,0
|
|
20230914,135100,382310250,4165,4165,4165,4165,0
|
|
20230914,135000,382310250,4165,4165,4165,4165,1
|
|
20230914,134900,382306085,4165,4165,4165,4165,0
|
|
20230914,134800,382306085,4165,4165,4165,4160,591
|
|
20230914,134700,379846895,4165,4165,4165,4165,306
|
|
20230914,134600,378572405,4165,4165,4165,4165,15
|
|
20230914,134500,378509930,4165,4165,4165,4165,0
|
|
20230914,134400,378509930,4165,4165,4165,4165,0
|
|
20230914,134300,378509930,4165,4165,4165,4165,0
|
|
20230914,134200,378509930,4165,4165,4165,4165,0
|
|
20230914,134100,378509930,4165,4165,4165,4165,1
|
|
20230914,134000,378505765,4160,4155,4160,4155,250
|
|
20230914,133900,377465840,4155,4160,4160,4155,410
|
|
20230914,133800,375760320,4160,4160,4160,4160,0
|
|
20230914,133700,375760320,4160,4160,4160,4160,53
|
|
20230914,133600,375539840,4155,4155,4155,4155,2
|
|
20230914,133500,375531530,4170,4170,4170,4170,0
|
|
20230914,133400,375531530,4170,4170,4170,4170,0
|
|
20230914,133300,375531530,4170,4170,4170,4170,0
|
|
20230914,133200,375531530,4170,4170,4170,4170,24
|
|
20230914,133100,375431450,4175,4175,4175,4175,0
|
|
20230914,133000,375431450,4175,4175,4175,4175,0
|
|
20230914,132900,375431450,4175,4175,4175,4175,0
|
|
20230914,132800,375431450,4175,4155,4175,4155,18
|
|
20230914,132700,375356600,4150,4155,4155,4150,126
|
|
20230914,132600,374833470,4155,4160,4160,4155,736
|
|
20230914,132500,371775020,4165,4165,4165,4165,10
|
|
20230914,132400,371733370,4160,4160,4160,4160,0
|
|
20230914,132300,371733370,4160,4160,4160,4160,0
|
|
20230914,132200,371733370,4160,4160,4160,4160,0
|
|
20230914,132100,371733370,4160,4160,4160,4160,37
|
|
20230914,132000,371579450,4160,4160,4160,4160,11
|
|
20230914,131900,371533690,4160,4160,4160,4155,60
|
|
20230914,131800,371284130,4160,4160,4160,4160,53
|
|
20230914,131700,371063650,4160,4160,4160,4160,175
|
|
20230914,131600,370335650,4160,4160,4160,4160,11
|
|
20230914,131500,370289890,4155,4155,4155,4155,15
|
|
20230914,131400,370227565,4160,4160,4160,4160,23
|
|
20230914,131300,370131885,4160,4160,4160,4160,10
|
|
20230914,131200,370090285,4160,4160,4160,4160,10
|
|
20230914,131100,370048685,4160,4160,4160,4160,241
|
|
20230914,131000,369046125,4160,4160,4160,4160,0
|
|
20230914,130900,369046125,4160,4160,4160,4160,16
|
|
20230914,130800,368979565,4160,4160,4160,4160,138
|
|
20230914,130700,368405485,4160,4160,4160,4160,0
|
|
20230914,130600,368405485,4160,4160,4160,4160,3
|
|
20230914,130500,368393005,4160,4160,4160,4160,0
|
|
20230914,130400,368393005,4160,4160,4160,4160,109
|
|
20230914,130300,367939565,4160,4160,4160,4160,7
|
|
20230914,130200,367910445,4160,4160,4160,4160,0
|
|
20230914,130100,367910445,4160,4160,4160,4160,10
|
|
20230914,130000,367868845,4160,4160,4160,4160,10
|
|
20230914,125900,367827245,4160,4160,4170,4160,1174
|
|
20230914,125800,362932195,4155,4165,4175,4155,1310
|
|
20230914,125700,357482110,4165,4165,4165,4165,2
|
|
20230914,125600,357473780,4165,4165,4165,4165,14
|
|
20230914,125500,357415470,4170,4160,4170,4160,234
|
|
20230914,125400,356440815,4160,4165,4165,4160,5
|
|
20230914,125300,356420010,4160,4165,4165,4160,115
|
|
20230914,125200,355941560,4165,4165,4165,4165,1
|
|
20230914,125100,355937395,4160,4160,4160,4160,0
|
|
20230914,125000,355937395,4160,4160,4160,4160,80
|
|
20230914,124900,355604595,4150,4160,4160,4150,1082
|
|
20230914,124800,351109800,4160,4160,4160,4160,0
|
|
20230914,124700,351109800,4160,4160,4160,4160,732
|
|
20230914,124600,348064680,4160,4160,4160,4160,115
|
|
20230914,124500,347586280,4160,4160,4160,4160,638
|
|
20230914,124400,344932200,4160,4160,4160,4160,32
|
|
20230914,124300,344799080,4160,4160,4160,4160,129
|
|
20230914,124200,344262440,4160,4160,4160,4160,5
|
|
20230914,124100,344241640,4160,4155,4160,4155,40
|
|
20230914,124000,344075355,4160,4160,4160,4160,4
|
|
20230914,123900,344058715,4160,4160,4160,4160,10
|
|
20230914,123800,344017115,4170,4155,4170,4155,22
|
|
20230914,123700,343925390,4155,4155,4155,4155,0
|
|
20230914,123600,343925390,4155,4155,4155,4155,0
|
|
20230914,123500,343925390,4155,4155,4155,4155,0
|
|
20230914,123400,343925390,4155,4155,4155,4155,70
|
|
20230914,123300,343634540,4155,4155,4155,4155,0
|
|
20230914,123200,343634540,4155,4155,4155,4155,1267
|
|
20230914,123100,338370155,4160,4160,4160,4160,1
|
|
20230914,123000,338365995,4155,4155,4155,4155,10
|
|
20230914,122900,338324445,4155,4155,4155,4155,0
|
|
20230914,122800,338324445,4155,4155,4155,4155,0
|
|
20230914,122700,338324445,4155,4160,4160,4155,295
|
|
20230914,122600,337098615,4155,4155,4155,4155,295
|
|
20230914,122500,335872890,4155,4155,4155,4155,803
|
|
20230914,122400,332536425,4160,4160,4160,4160,251
|
|
20230914,122300,331492265,4165,4170,4170,4165,28
|
|
20230914,122200,331375625,4170,4170,4170,4170,2
|
|
20230914,122100,331367285,4170,4170,4170,4170,0
|
|
20230914,122000,331367285,4170,4170,4170,4170,40
|
|
20230914,121900,331200485,4170,4170,4170,4170,202
|
|
20230914,121800,330358145,4170,4170,4170,4170,3
|
|
20230914,121700,330345635,4175,4175,4175,4175,10
|
|
20230914,121600,330303885,4160,4160,4160,4160,10
|
|
20230914,121500,330262285,4175,4175,4175,4175,100
|
|
20230914,121400,329844785,4170,4170,4170,4170,41
|
|
20230914,121300,329673815,4170,4165,4170,4165,146
|
|
20230914,121200,329065275,4165,4165,4165,4165,48
|
|
20230914,121100,328865355,4165,4155,4165,4150,538
|
|
20230914,121000,326628330,4140,4150,4155,4115,1005
|
|
20230914,120900,322482640,4150,4190,4195,4005,24067
|
|
20230914,120800,222568155,4190,4195,4195,4190,2968
|
|
20230914,120700,210132190,4195,4200,4200,4195,1947
|
|
20230914,120600,201961870,4200,4200,4200,4200,0
|
|
20230914,120500,201961870,4200,4200,4200,4200,0
|
|
20230914,120400,201961870,4200,4200,4200,4200,0
|
|
20230914,120300,201961870,4200,4200,4200,4200,0
|
|
20230914,120200,201961870,4200,4200,4200,4200,0
|
|
20230914,120100,201961870,4200,4200,4200,4200,0
|
|
20230914,120000,201961870,4200,4200,4200,4200,0
|
|
20230914,115900,201961870,4200,4200,4200,4200,0
|
|
20230914,115800,201961870,4200,4200,4200,4200,0
|
|
20230914,115700,201961870,4200,4205,4205,4200,200
|
|
20230914,115600,201121685,4215,4215,4215,4215,10
|
|
20230914,115500,201079535,4215,4215,4215,4215,0
|
|
20230914,115400,201079535,4215,4215,4215,4215,0
|
|
20230914,115300,201079535,4215,4215,4215,4215,7
|
|
20230914,115200,201050030,4200,4200,4200,4200,0
|
|
20230914,115100,201050030,4200,4205,4205,4200,800
|
|
20230914,115000,197689515,4215,4215,4215,4215,0
|
|
20230914,114900,197689515,4215,4215,4215,4215,0
|
|
20230914,114800,197689515,4215,4215,4215,4215,0
|
|
20230914,114700,197689515,4215,4215,4215,4215,15
|
|
20230914,114600,197626290,4215,4215,4215,4215,10
|
|
20230914,114500,197584140,4215,4215,4215,4215,0
|
|
20230914,114400,197584140,4215,4215,4215,4215,20
|
|
20230914,114300,197499840,4215,4215,4215,4215,1
|
|
20230914,114200,197495625,4215,4215,4215,4215,0
|
|
20230914,114100,197495625,4215,4215,4215,4215,1
|
|
20230914,114000,197491410,4215,4215,4215,4215,0
|
|
20230914,113900,197491410,4215,4215,4215,4215,1
|
|
20230914,113800,197487195,4215,4215,4215,4215,0
|
|
20230914,113700,197487195,4215,4215,4215,4215,0
|
|
20230914,113600,197487195,4215,4215,4215,4215,0
|
|
20230914,113500,197487195,4215,4215,4215,4215,0
|
|
20230914,113400,197487195,4215,4215,4215,4215,0
|
|
20230914,113300,197487195,4215,4215,4215,4215,0
|
|
20230914,113200,197487195,4215,4215,4215,4215,0
|
|
20230914,113100,197487195,4215,4215,4215,4215,0
|
|
20230914,113000,197487195,4215,4215,4215,4215,10
|
|
20230914,112900,197445045,4200,4200,4200,4200,0
|
|
20230914,112800,197445045,4200,4200,4200,4200,0
|
|
20230914,112700,197445045,4200,4200,4200,4200,0
|
|
20230914,112600,197445045,4200,4200,4200,4200,0
|
|
20230914,112500,197445045,4200,4200,4200,4200,0
|
|
20230914,112400,197445045,4200,4200,4200,4200,0
|
|
20230914,112300,197445045,4200,4200,4200,4200,1
|
|
20230914,112200,197440845,4200,4200,4200,4200,12
|
|
20230914,112100,197390445,4200,4215,4215,4200,3305
|
|
20230914,112000,183509045,4215,4215,4215,4215,5
|
|
20230914,111900,183487970,4215,4215,4215,4215,10
|
|
20230914,111800,183445820,4215,4215,4215,4215,5
|
|
20230914,111700,183424745,4215,4215,4215,4215,0
|
|
20230914,111600,183424745,4215,4215,4215,4215,1
|
|
20230914,111500,183420530,4215,4215,4215,4215,4
|
|
20230914,111400,183403670,4215,4215,4215,4215,10
|
|
20230914,111300,183361520,4215,4215,4215,4215,11
|
|
20230914,111200,183315155,4215,4215,4215,4215,0
|
|
20230914,111100,183315155,4215,4215,4215,4215,0
|
|
20230914,111000,183315155,4215,4215,4215,4215,1
|
|
20230914,110900,183310940,4210,4210,4210,4210,0
|
|
20230914,110800,183310940,4210,4205,4210,4205,20
|
|
20230914,110700,183226820,4215,4215,4215,4215,0
|
|
20230914,110600,183226820,4215,4215,4215,4215,30
|
|
20230914,110500,183100370,4220,4215,4220,4215,22
|
|
20230914,110400,183007605,4215,4215,4215,4215,38
|
|
20230914,110300,182847435,4205,4200,4205,4200,83
|
|
20230914,110200,182498460,4205,4200,4205,4200,61
|
|
20230914,110100,182241990,4200,4205,4205,4200,164
|
|
20230914,110000,181552400,4205,4205,4205,4205,1
|
|
20230914,105900,181548195,4205,4205,4205,4205,10
|
|
20230914,105800,181506145,4205,4205,4205,4205,1
|
|
20230914,105700,181501940,4205,4205,4205,4205,1
|
|
20230914,105600,181497735,4200,4200,4200,4200,120
|
|
20230914,105500,180993735,4200,4200,4200,4200,50
|
|
20230914,105400,180783735,4200,4200,4200,4200,119
|
|
20230914,105300,180283935,4200,4200,4200,4200,122
|
|
20230914,105200,179771535,4200,4200,4200,4200,211
|
|
20230914,105100,178885335,4200,4200,4200,4200,0
|
|
20230914,105000,178885335,4200,4200,4200,4200,111
|
|
20230914,104900,178419135,4200,4200,4200,4200,0
|
|
20230914,104800,178419135,4200,4200,4200,4200,205
|
|
20230914,104700,177558135,4210,4210,4210,4210,15
|
|
20230914,104600,177494985,4200,4200,4200,4200,0
|
|
20230914,104500,177494985,4200,4215,4215,4200,1800
|
|
20230914,104400,169930085,4215,4215,4215,4215,22
|
|
20230914,104300,169837355,4210,4210,4210,4210,0
|
|
20230914,104200,169837355,4210,4210,4210,4210,0
|
|
20230914,104100,169837355,4210,4210,4210,4210,21
|
|
20230914,104000,169748945,4210,4210,4210,4210,50
|
|
20230914,103900,169538445,4210,4210,4210,4210,0
|
|
20230914,103800,169538445,4210,4200,4210,4200,1074
|
|
20230914,103700,165027605,4200,4200,4200,4200,0
|
|
20230914,103600,165027605,4200,4215,4215,4200,2362
|
|
20230914,103500,155104780,4260,4200,4260,4200,2001
|
|
20230914,103400,146631385,4205,4205,4205,4205,0
|
|
20230914,103300,146631385,4205,4200,4205,4200,39
|
|
20230914,103200,146467475,4190,4230,4230,4190,15239
|
|
20230914,103100,82339920,4240,4240,4240,4240,0
|
|
20230914,103000,82339920,4240,4230,4240,4230,8
|
|
20230914,102900,82306040,4230,4230,4230,4230,0
|
|
20230914,102800,82306040,4230,4230,4230,4230,0
|
|
20230914,102700,82306040,4230,4230,4230,4230,0
|
|
20230914,102600,82306040,4230,4250,4250,4230,6602
|
|
20230914,102500,54341570,4255,4255,4255,4255,53
|
|
20230914,102400,54116055,4260,4255,4260,4255,8
|
|
20230914,102300,54081995,4255,4255,4255,4255,1
|
|
20230914,102200,54077740,4255,4255,4255,4255,3
|
|
20230914,102100,54064975,4255,4260,4260,4255,2
|
|
20230914,102000,54056460,4260,4260,4260,4260,0
|
|
20230914,101900,54056460,4260,4260,4260,4260,141
|
|
20230914,101800,53455800,4260,4245,4260,4245,20
|
|
20230914,101700,53370705,4245,4250,4250,4245,4
|
|
20230914,101600,53353720,4250,4250,4250,4250,100
|
|
20230914,101500,52928720,4245,4245,4245,4245,0
|
|
20230914,101400,52928720,4245,4245,4245,4245,8
|
|
20230914,101300,52894760,4250,4250,4250,4250,0
|
|
20230914,101200,52894760,4250,4255,4255,4250,214
|
|
20230914,101100,51985170,4260,4260,4260,4260,0
|
|
20230914,101000,51985170,4260,4260,4260,4260,15
|
|
20230914,100900,51921270,4265,4265,4265,4265,0
|
|
20230914,100800,51921270,4265,4265,4265,4265,0
|
|
20230914,100700,51921270,4265,4265,4265,4265,10
|
|
20230914,100600,51878620,4265,4265,4265,4265,0
|
|
20230914,100500,51878620,4265,4265,4265,4260,472
|
|
20230914,100400,49866850,4275,4265,4275,4265,36
|
|
20230914,100300,49713130,4260,4260,4260,4260,1697
|
|
20230914,100200,42483910,4275,4280,4280,4265,114
|
|
20230914,100100,41997510,4275,4260,4275,4260,165
|
|
20230914,100000,41294185,4265,4265,4265,4265,0
|
|
20230914,095900,41294185,4265,4265,4265,4265,0
|
|
20230914,095800,41294185,4265,4265,4265,4265,0
|
|
20230914,095700,41294185,4265,4265,4265,4265,2932
|
|
20230914,095600,28789205,4270,4270,4270,4270,154
|
|
20230914,095500,28131625,4280,4280,4280,4280,70
|
|
20230914,095400,27832025,4280,4280,4280,4280,1
|
|
20230914,095300,27827745,4280,4280,4280,4280,1
|
|
20230914,095200,27823465,4280,4280,4280,4280,0
|
|
20230914,095100,27823465,4280,4280,4280,4280,0
|
|
20230914,095000,27823465,4280,4280,4280,4280,0
|
|
20230914,094900,27823465,4280,4270,4280,4270,2
|
|
20230914,094800,27814915,4270,4270,4270,4270,0
|
|
20230914,094700,27814915,4270,4270,4270,4270,10
|
|
20230914,094600,27772215,4280,4280,4280,4280,0
|
|
20230914,094500,27772215,4280,4280,4280,4280,0
|
|
20230914,094400,27772215,4280,4280,4280,4280,0
|
|
20230914,094300,27772215,4280,4265,4280,4265,12
|
|
20230914,094200,27720980,4265,4265,4265,4265,12
|
|
20230914,094100,27669800,4265,4265,4265,4265,0
|
|
20230914,094000,27669800,4265,4260,4265,4260,24
|
|
20230914,093900,27567555,4260,4260,4260,4260,0
|
|
20230914,093800,27567555,4260,4260,4260,4260,23
|
|
20230914,093700,27469575,4260,4245,4260,4245,519
|
|
20230914,093600,25265880,4245,4255,4255,4240,1831
|
|
20230914,093500,17493325,4250,4250,4250,4250,1
|
|
20230914,093400,17489075,4255,4255,4255,4255,4
|
|
20230914,093300,17472055,4240,4250,4250,4235,483
|
|
20230914,093200,15423155,4260,4260,4260,4260,8
|
|
20230914,093100,15389075,4260,4260,4260,4260,5
|
|
20230914,093000,15367775,4260,4260,4260,4260,1
|
|
20230914,092900,15363515,4260,4260,4260,4260,10
|
|
20230914,092800,15320915,4260,4260,4260,4260,0
|
|
20230914,092700,15320915,4260,4260,4260,4260,0
|
|
20230914,092600,15320915,4260,4260,4260,4260,0
|
|
20230914,092500,15320915,4260,4260,4260,4260,6
|
|
20230914,092400,15295355,4260,4260,4260,4260,0
|
|
20230914,092300,15295355,4260,4260,4260,4260,25
|
|
20230914,092200,15188855,4260,4260,4260,4260,50
|
|
20230914,092100,14975855,4260,4260,4260,4260,0
|
|
20230914,092000,14975855,4260,4255,4260,4255,36
|
|
20230914,091900,14822670,4245,4245,4245,4245,275
|
|
20230914,091800,13655295,4250,4250,4250,4250,11
|
|
20230914,091700,13608545,4250,4260,4260,4250,1019
|
|
20230914,091600,9269890,4265,4265,4265,4265,98
|
|
20230914,091500,8851920,4265,4265,4265,4265,0
|
|
20230914,091400,8851920,4265,4265,4265,4265,0
|
|
20230914,091300,8851920,4265,4265,4265,4265,78
|
|
20230914,091200,8519250,4265,4265,4265,4265,39
|
|
20230914,091100,8352915,4265,4280,4305,4265,28
|
|
20230914,091000,8232605,4280,4260,4280,4260,1262
|
|
20230914,090900,2854405,4260,4260,4260,4260,347
|
|
20230914,090800,1376185,4260,4255,4260,4255,182
|
|
20230914,090700,600875,4250,4250,4250,4250,9
|
|
20230914,090600,562625,4245,4255,4255,4245,5
|
|
20230914,090500,541380,4260,4260,4260,4260,114
|
|
20230914,090400,55740,4260,4260,4260,4260,5
|
|
20230914,090300,34440,4305,4305,4305,4305,0
|
|
20230914,090200,34440,4305,4305,4305,4305,0
|
|
20230914,090100,34440,4305,4305,4305,4305,0
|
|
20230914,090000,34440,4305,4305,4305,4305,8
|