611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,190800,10635545,4240,4240,4240,4240,203
|
|
20230926,190700,10635545,4240,4240,4240,4240,0
|
|
20230926,190600,10635545,4240,4240,4240,4240,0
|
|
20230926,190500,10635545,4240,4240,4240,4240,0
|
|
20230926,190400,10635545,4240,4240,4240,4240,0
|
|
20230926,190300,10635545,4240,4240,4240,4240,0
|
|
20230926,190200,10635545,4240,4240,4240,4240,0
|
|
20230926,190100,10635545,4240,4240,4240,4240,0
|
|
20230926,190000,10635545,4240,4240,4240,4240,0
|
|
20230926,185900,10635545,4240,4240,4240,4240,0
|
|
20230926,185800,10635545,4240,4240,4240,4240,0
|
|
20230926,185700,10635545,4240,4240,4240,4240,0
|
|
20230926,185600,10635545,4240,4240,4240,4240,0
|
|
20230926,185500,10635545,4240,4240,4240,4240,0
|
|
20230926,185400,10635545,4240,4240,4240,4240,0
|
|
20230926,185300,10635545,4240,4240,4240,4240,0
|
|
20230926,185200,10635545,4240,4240,4240,4240,0
|
|
20230926,185100,10635545,4240,4240,4240,4240,0
|
|
20230926,185000,10635545,4240,4240,4240,4240,0
|
|
20230926,184900,10635545,4240,4240,4240,4240,0
|
|
20230926,184800,10635545,4240,4240,4240,4240,0
|
|
20230926,184700,10635545,4240,4240,4240,4240,0
|
|
20230926,184600,10635545,4240,4240,4240,4240,0
|
|
20230926,184500,10635545,4240,4240,4240,4240,0
|
|
20230926,184400,10635545,4240,4240,4240,4240,0
|
|
20230926,184300,10635545,4240,4240,4240,4240,0
|
|
20230926,184200,10635545,4240,4240,4240,4240,0
|
|
20230926,184100,10635545,4240,4240,4240,4240,0
|
|
20230926,184000,10635545,4240,4240,4240,4240,0
|
|
20230926,183900,10635545,4240,4240,4240,4240,0
|
|
20230926,183800,10635545,4240,4240,4240,4240,203
|
|
20230926,183700,10635545,4240,4240,4240,4240,0
|
|
20230926,183600,10635545,4240,4240,4240,4240,0
|
|
20230926,183500,10635545,4240,4240,4240,4240,0
|
|
20230926,183400,10635545,4240,4240,4240,4240,0
|
|
20230926,183300,10635545,4240,4240,4240,4240,0
|
|
20230926,183200,10635545,4240,4240,4240,4240,0
|
|
20230926,183100,10635545,4240,4240,4240,4240,0
|
|
20230926,183000,10635545,4240,4240,4240,4240,0
|
|
20230926,182900,10635545,4240,4240,4240,4240,0
|
|
20230926,182800,10635545,4240,4240,4240,4240,0
|
|
20230926,182700,10635545,4240,4240,4240,4240,0
|
|
20230926,182600,10635545,4240,4240,4240,4240,0
|
|
20230926,182500,10635545,4240,4240,4240,4240,0
|
|
20230926,182400,10635545,4240,4240,4240,4240,0
|
|
20230926,182300,10635545,4240,4240,4240,4240,0
|
|
20230926,182200,10635545,4240,4240,4240,4240,0
|
|
20230926,182100,10635545,4240,4240,4240,4240,0
|
|
20230926,182000,10635545,4240,4240,4240,4240,0
|
|
20230926,181900,10635545,4240,4240,4240,4240,0
|
|
20230926,181800,10635545,4240,4240,4240,4240,0
|
|
20230926,181700,10635545,4240,4240,4240,4240,0
|
|
20230926,181600,10635545,4240,4240,4240,4240,0
|
|
20230926,181500,10635545,4240,4240,4240,4240,0
|
|
20230926,181400,10635545,4240,4240,4240,4240,0
|
|
20230926,181300,10635545,4240,4240,4240,4240,0
|
|
20230926,181200,10635545,4240,4240,4240,4240,0
|
|
20230926,181100,10635545,4240,4240,4240,4240,0
|
|
20230926,181000,10635545,4240,4240,4240,4240,0
|
|
20230926,180900,10635545,4240,4240,4240,4240,0
|
|
20230926,180800,10635545,4240,4240,4240,4240,203
|
|
20230926,180700,10635545,4240,4240,4240,4240,0
|
|
20230926,180600,10635545,4240,4240,4240,4240,0
|
|
20230926,180500,10635545,4240,4240,4240,4240,0
|
|
20230926,180400,10635545,4240,4240,4240,4240,0
|
|
20230926,180300,10635545,4240,4240,4240,4240,0
|
|
20230926,180200,10635545,4240,4240,4240,4240,0
|
|
20230926,180100,10635545,4240,4240,4240,4240,0
|
|
20230926,180000,10635545,4240,4240,4240,4240,0
|
|
20230926,175900,10635545,4240,4240,4240,4240,0
|
|
20230926,175800,10635545,4240,4240,4240,4240,0
|
|
20230926,175700,10635545,4240,4240,4240,4240,0
|
|
20230926,175600,10635545,4240,4240,4240,4240,0
|
|
20230926,175500,10635545,4240,4240,4240,4240,0
|
|
20230926,175400,10635545,4240,4240,4240,4240,0
|
|
20230926,175300,10635545,4240,4240,4240,4240,0
|
|
20230926,175200,10635545,4240,4240,4240,4240,0
|
|
20230926,175100,10635545,4240,4240,4240,4240,0
|
|
20230926,175000,10635545,4240,4240,4240,4240,0
|
|
20230926,174900,10635545,4240,4240,4240,4240,0
|
|
20230926,174800,10635545,4240,4240,4240,4240,0
|
|
20230926,174700,10635545,4240,4240,4240,4240,0
|
|
20230926,174600,10635545,4240,4240,4240,4240,0
|
|
20230926,174500,10635545,4240,4240,4240,4240,0
|
|
20230926,174400,10635545,4240,4240,4240,4240,0
|
|
20230926,174300,10635545,4240,4240,4240,4240,0
|
|
20230926,174200,10635545,4240,4240,4240,4240,0
|
|
20230926,174100,10635545,4240,4240,4240,4240,0
|
|
20230926,174000,10635545,4240,4240,4240,4240,0
|
|
20230926,173900,10635545,4240,4240,4240,4240,0
|
|
20230926,173800,10635545,4240,4240,4240,4240,203
|
|
20230926,173700,10635545,4240,4240,4240,4240,0
|
|
20230926,173600,10635545,4240,4240,4240,4240,0
|
|
20230926,173500,10635545,4240,4240,4240,4240,0
|
|
20230926,173400,10635545,4240,4240,4240,4240,0
|
|
20230926,173300,10635545,4240,4240,4240,4240,0
|
|
20230926,173200,10635545,4240,4240,4240,4240,0
|
|
20230926,173100,10635545,4240,4240,4240,4240,0
|
|
20230926,173000,10635545,4240,4240,4240,4240,0
|
|
20230926,172900,10635545,4240,4240,4240,4240,0
|
|
20230926,172800,10635545,4240,4240,4240,4240,0
|
|
20230926,172700,10635545,4240,4240,4240,4240,0
|
|
20230926,172600,10635545,4240,4240,4240,4240,0
|
|
20230926,172500,10635545,4240,4240,4240,4240,0
|
|
20230926,172400,10635545,4240,4240,4240,4240,0
|
|
20230926,172300,10635545,4240,4240,4240,4240,0
|
|
20230926,172200,10635545,4240,4240,4240,4240,0
|
|
20230926,172100,10635545,4240,4240,4240,4240,0
|
|
20230926,172000,10635545,4240,4240,4240,4240,0
|
|
20230926,171900,10635545,4240,4240,4240,4240,0
|
|
20230926,171800,10635545,4240,4240,4240,4240,0
|
|
20230926,171700,10635545,4240,4240,4240,4240,0
|
|
20230926,171600,10635545,4240,4240,4240,4240,0
|
|
20230926,171500,10635545,4240,4240,4240,4240,0
|
|
20230926,171400,10635545,4240,4240,4240,4240,0
|
|
20230926,171300,10635545,4240,4240,4240,4240,0
|
|
20230926,171200,10635545,4240,4240,4240,4240,0
|
|
20230926,171100,10635545,4240,4240,4240,4240,0
|
|
20230926,171000,10635545,4240,4240,4240,4240,0
|
|
20230926,170900,10635545,4240,4240,4240,4240,0
|
|
20230926,170800,10635545,4240,4240,4240,4240,203
|
|
20230926,170700,10635545,4240,4240,4240,4240,0
|
|
20230926,170600,10635545,4240,4240,4240,4240,0
|
|
20230926,170500,10635545,4240,4240,4240,4240,0
|
|
20230926,170400,10635545,4240,4240,4240,4240,0
|
|
20230926,170300,10635545,4240,4240,4240,4240,0
|
|
20230926,170200,10635545,4240,4240,4240,4240,0
|
|
20230926,170100,10635545,4240,4240,4240,4240,0
|
|
20230926,170000,10635545,4240,4240,4240,4240,0
|
|
20230926,165900,10635545,4240,4240,4240,4240,0
|
|
20230926,165800,10635545,4240,4240,4240,4240,0
|
|
20230926,165700,10635545,4240,4240,4240,4240,0
|
|
20230926,165600,10635545,4240,4240,4240,4240,0
|
|
20230926,165500,10635545,4240,4240,4240,4240,0
|
|
20230926,165400,10635545,4240,4240,4240,4240,0
|
|
20230926,165300,10635545,4240,4240,4240,4240,0
|
|
20230926,165200,10635545,4240,4240,4240,4240,0
|
|
20230926,165100,10635545,4240,4240,4240,4240,0
|
|
20230926,165000,10635545,4240,4240,4240,4240,0
|
|
20230926,164900,10635545,4240,4240,4240,4240,0
|
|
20230926,164800,10635545,4240,4240,4240,4240,0
|
|
20230926,164700,10635545,4240,4240,4240,4240,0
|
|
20230926,164600,10635545,4240,4240,4240,4240,0
|
|
20230926,164500,10635545,4240,4240,4240,4240,0
|
|
20230926,164400,10635545,4240,4240,4240,4240,0
|
|
20230926,164300,10635545,4240,4240,4240,4240,0
|
|
20230926,164200,10635545,4240,4240,4240,4240,0
|
|
20230926,164100,10635545,4240,4240,4240,4240,0
|
|
20230926,164000,10635545,4240,4240,4240,4240,0
|
|
20230926,163900,10635545,4240,4240,4240,4240,0
|
|
20230926,163800,10635545,4240,4240,4240,4240,203
|
|
20230926,163700,10635545,4240,4240,4240,4240,0
|
|
20230926,163600,10635545,4240,4240,4240,4240,0
|
|
20230926,163500,10635545,4240,4240,4240,4240,0
|
|
20230926,163400,10635545,4240,4240,4240,4240,0
|
|
20230926,163300,10635545,4240,4240,4240,4240,0
|
|
20230926,163200,10635545,4240,4240,4240,4240,0
|
|
20230926,163100,10635545,4240,4240,4240,4240,0
|
|
20230926,163000,10635545,4240,4240,4240,4240,0
|
|
20230926,162900,10635545,4240,4240,4240,4240,0
|
|
20230926,162800,10635545,4240,4240,4240,4240,0
|
|
20230926,162700,10635545,4240,4240,4240,4240,0
|
|
20230926,162600,10635545,4240,4240,4240,4240,0
|
|
20230926,162500,10635545,4240,4240,4240,4240,0
|
|
20230926,162400,10635545,4240,4240,4240,4240,0
|
|
20230926,162300,10635545,4240,4240,4240,4240,0
|
|
20230926,162200,10635545,4240,4240,4240,4240,0
|
|
20230926,162100,10635545,4240,4240,4240,4240,0
|
|
20230926,162000,10635545,4240,4240,4240,4240,0
|
|
20230926,161900,10635545,4240,4240,4240,4240,0
|
|
20230926,161800,10635545,4240,4240,4240,4240,0
|
|
20230926,161700,10635545,4240,4240,4240,4240,0
|
|
20230926,161600,10635545,4240,4240,4240,4240,0
|
|
20230926,161500,10635545,4240,4240,4240,4240,0
|
|
20230926,161400,10635545,4240,4240,4240,4240,0
|
|
20230926,161300,10635545,4240,4240,4240,4240,0
|
|
20230926,161200,10635545,4240,4240,4240,4240,0
|
|
20230926,161100,10635545,4240,4240,4240,4240,0
|
|
20230926,161000,10635545,4240,4240,4240,4240,0
|
|
20230926,160900,10635545,4240,4240,4240,4240,0
|
|
20230926,160800,10635545,4240,4240,4240,4240,203
|
|
20230926,160700,10635545,4240,4240,4240,4240,0
|
|
20230926,160600,10635545,4240,4240,4240,4240,0
|
|
20230926,160500,10635545,4240,4240,4240,4240,0
|
|
20230926,160400,10635545,4240,4240,4240,4240,0
|
|
20230926,160300,10635545,4240,4240,4240,4240,0
|
|
20230926,160200,10635545,4240,4240,4240,4240,0
|
|
20230926,160100,10635545,4240,4240,4240,4240,0
|
|
20230926,160000,10635545,4240,4240,4240,4240,0
|
|
20230926,155900,10635545,4240,4240,4240,4240,0
|
|
20230926,155800,10635545,4240,4240,4240,4240,0
|
|
20230926,155700,10635545,4240,4240,4240,4240,0
|
|
20230926,155600,10635545,4240,4240,4240,4240,0
|
|
20230926,155500,10635545,4240,4240,4240,4240,0
|
|
20230926,155400,10635545,4240,4240,4240,4240,0
|
|
20230926,155300,10635545,4240,4240,4240,4240,0
|
|
20230926,155200,10635545,4240,4240,4240,4240,0
|
|
20230926,155100,10635545,4240,4240,4240,4240,0
|
|
20230926,155000,10635545,4240,4240,4240,4240,0
|
|
20230926,154900,10635545,4240,4240,4240,4240,0
|
|
20230926,154800,10635545,4240,4240,4240,4240,0
|
|
20230926,154700,10635545,4240,4240,4240,4240,0
|
|
20230926,154600,10635545,4240,4240,4240,4240,0
|
|
20230926,154500,10635545,4240,4240,4240,4240,0
|
|
20230926,154400,10635545,4240,4240,4240,4240,0
|
|
20230926,154300,10635545,4240,4240,4240,4240,0
|
|
20230926,154200,10635545,4240,4240,4240,4240,0
|
|
20230926,154100,10635545,4240,4240,4240,4240,0
|
|
20230926,154000,10635545,4240,4240,4240,4240,0
|
|
20230926,153900,10635545,4240,4240,4240,4240,0
|
|
20230926,153800,10635545,4240,4240,4240,4240,203
|
|
20230926,153700,10635545,4240,4240,4240,4240,0
|
|
20230926,153600,10635545,4240,4240,4240,4240,0
|
|
20230926,153500,10635545,4240,4240,4240,4240,0
|
|
20230926,153400,10635545,4240,4240,4240,4240,0
|
|
20230926,153300,10635545,4240,4240,4240,4240,0
|
|
20230926,153200,10635545,4240,4240,4240,4240,0
|
|
20230926,153100,10635545,4240,4240,4240,4240,0
|
|
20230926,153000,10635545,4240,4240,4240,4240,203
|
|
20230926,152900,9774825,4250,4250,4250,4250,0
|
|
20230926,152800,9774825,4250,4250,4250,4250,0
|
|
20230926,152700,9774825,4250,4250,4250,4250,0
|
|
20230926,152600,9774825,4250,4250,4250,4250,0
|
|
20230926,152500,9774825,4250,4250,4250,4250,0
|
|
20230926,152400,9774825,4250,4250,4250,4250,0
|
|
20230926,152300,9774825,4250,4250,4250,4250,0
|
|
20230926,152200,9774825,4250,4250,4250,4250,0
|
|
20230926,152100,9774825,4250,4250,4250,4250,0
|
|
20230926,152000,9774825,4250,4250,4250,4250,0
|
|
20230926,151900,9774825,4250,4255,4255,4250,32
|
|
20230926,151800,9638695,4255,4255,4255,4255,5
|
|
20230926,151700,9617420,4270,4270,4270,4270,0
|
|
20230926,151600,9617420,4270,4270,4270,4270,0
|
|
20230926,151500,9617420,4270,4270,4270,4270,0
|
|
20230926,151400,9617420,4270,4270,4270,4270,0
|
|
20230926,151300,9617420,4270,4270,4270,4270,0
|
|
20230926,151200,9617420,4270,4270,4270,4270,0
|
|
20230926,151100,9617420,4270,4270,4270,4270,0
|
|
20230926,151000,9617420,4270,4270,4270,4270,1
|
|
20230926,150900,9613150,4270,4270,4270,4270,0
|
|
20230926,150800,9613150,4270,4270,4270,4270,2
|
|
20230926,150700,9604610,4275,4275,4275,4275,0
|
|
20230926,150600,9604610,4275,4275,4275,4275,0
|
|
20230926,150500,9604610,4275,4275,4275,4275,0
|
|
20230926,150400,9604610,4275,4275,4275,4275,0
|
|
20230926,150300,9604610,4275,4275,4275,4275,0
|
|
20230926,150200,9604610,4275,4275,4275,4275,0
|
|
20230926,150100,9604610,4275,4275,4275,4275,0
|
|
20230926,150000,9604610,4275,4275,4275,4275,0
|
|
20230926,145900,9604610,4275,4275,4275,4275,0
|
|
20230926,145800,9604610,4275,4275,4275,4275,0
|
|
20230926,145700,9604610,4275,4275,4275,4275,0
|
|
20230926,145600,9604610,4275,4275,4275,4275,0
|
|
20230926,145500,9604610,4275,4275,4275,4275,0
|
|
20230926,145400,9604610,4275,4275,4275,4275,0
|
|
20230926,145300,9604610,4275,4275,4275,4275,0
|
|
20230926,145200,9604610,4275,4275,4275,4275,0
|
|
20230926,145100,9604610,4275,4275,4275,4275,0
|
|
20230926,145000,9604610,4275,4275,4275,4275,0
|
|
20230926,144900,9604610,4275,4275,4275,4275,0
|
|
20230926,144800,9604610,4275,4275,4275,4275,0
|
|
20230926,144700,9604610,4275,4275,4275,4275,0
|
|
20230926,144600,9604610,4275,4275,4275,4275,0
|
|
20230926,144500,9604610,4275,4275,4275,4275,1
|
|
20230926,144400,9600335,4275,4275,4275,4275,0
|
|
20230926,144300,9600335,4275,4275,4275,4275,0
|
|
20230926,144200,9600335,4275,4275,4275,4275,0
|
|
20230926,144100,9600335,4275,4275,4275,4275,0
|
|
20230926,144000,9600335,4275,4275,4275,4275,0
|
|
20230926,143900,9600335,4275,4275,4275,4275,0
|
|
20230926,143800,9600335,4275,4275,4275,4275,0
|
|
20230926,143700,9600335,4275,4275,4275,4275,0
|
|
20230926,143600,9600335,4275,4275,4275,4275,0
|
|
20230926,143500,9600335,4275,4275,4275,4275,0
|
|
20230926,143400,9600335,4275,4275,4275,4275,0
|
|
20230926,143300,9600335,4275,4275,4275,4275,0
|
|
20230926,143200,9600335,4275,4275,4275,4275,0
|
|
20230926,143100,9600335,4275,4275,4275,4275,0
|
|
20230926,143000,9600335,4275,4275,4275,4275,0
|
|
20230926,142900,9600335,4275,4275,4275,4275,0
|
|
20230926,142800,9600335,4275,4275,4275,4275,0
|
|
20230926,142700,9600335,4275,4275,4275,4275,0
|
|
20230926,142600,9600335,4275,4275,4275,4275,0
|
|
20230926,142500,9600335,4275,4275,4275,4275,0
|
|
20230926,142400,9600335,4275,4275,4275,4275,0
|
|
20230926,142300,9600335,4275,4275,4275,4275,0
|
|
20230926,142200,9600335,4275,4275,4275,4275,0
|
|
20230926,142100,9600335,4275,4275,4275,4275,0
|
|
20230926,142000,9600335,4275,4275,4275,4275,0
|
|
20230926,141900,9600335,4275,4275,4275,4275,0
|
|
20230926,141800,9600335,4275,4275,4275,4275,0
|
|
20230926,141700,9600335,4275,4275,4275,4275,0
|
|
20230926,141600,9600335,4275,4275,4275,4275,0
|
|
20230926,141500,9600335,4275,4275,4275,4275,0
|
|
20230926,141400,9600335,4275,4275,4275,4275,90
|
|
20230926,141300,9215585,4275,4275,4275,4275,0
|
|
20230926,141200,9215585,4275,4275,4275,4275,0
|
|
20230926,141100,9215585,4275,4275,4275,4275,0
|
|
20230926,141000,9215585,4275,4275,4275,4275,0
|
|
20230926,140900,9215585,4275,4275,4275,4275,0
|
|
20230926,140800,9215585,4275,4275,4275,4275,0
|
|
20230926,140700,9215585,4275,4275,4275,4275,0
|
|
20230926,140600,9215585,4275,4275,4275,4275,0
|
|
20230926,140500,9215585,4275,4275,4275,4275,0
|
|
20230926,140400,9215585,4275,4275,4275,4275,0
|
|
20230926,140300,9215585,4275,4275,4275,4275,0
|
|
20230926,140200,9215585,4275,4275,4275,4275,0
|
|
20230926,140100,9215585,4275,4275,4275,4275,0
|
|
20230926,140000,9215585,4275,4275,4275,4275,0
|
|
20230926,135900,9215585,4275,4275,4275,4275,0
|
|
20230926,135800,9215585,4275,4275,4275,4275,1
|
|
20230926,135700,9211310,4250,4250,4250,4250,0
|
|
20230926,135600,9211310,4250,4250,4250,4250,0
|
|
20230926,135500,9211310,4250,4250,4250,4250,3
|
|
20230926,135400,9198560,4275,4250,4275,4250,221
|
|
20230926,135300,8259285,4275,4275,4275,4275,0
|
|
20230926,135200,8259285,4275,4275,4275,4275,0
|
|
20230926,135100,8259285,4275,4275,4275,4275,0
|
|
20230926,135000,8259285,4275,4275,4275,4275,0
|
|
20230926,134900,8259285,4275,4275,4275,4275,0
|
|
20230926,134800,8259285,4275,4275,4275,4275,0
|
|
20230926,134700,8259285,4275,4275,4275,4275,0
|
|
20230926,134600,8259285,4275,4275,4275,4275,1
|
|
20230926,134500,8255010,4275,4275,4275,4275,0
|
|
20230926,134400,8255010,4275,4275,4275,4275,0
|
|
20230926,134300,8255010,4275,4275,4275,4275,0
|
|
20230926,134200,8255010,4275,4275,4275,4275,0
|
|
20230926,134100,8255010,4275,4275,4275,4275,0
|
|
20230926,134000,8255010,4275,4275,4275,4275,0
|
|
20230926,133900,8255010,4275,4275,4275,4275,2
|
|
20230926,133800,8246460,4275,4275,4275,4275,0
|
|
20230926,133700,8246460,4275,4275,4275,4275,0
|
|
20230926,133600,8246460,4275,4275,4275,4275,0
|
|
20230926,133500,8246460,4275,4275,4275,4275,0
|
|
20230926,133400,8246460,4275,4275,4275,4275,0
|
|
20230926,133300,8246460,4275,4275,4275,4275,0
|
|
20230926,133200,8246460,4275,4275,4275,4275,0
|
|
20230926,133100,8246460,4275,4275,4275,4275,0
|
|
20230926,133000,8246460,4275,4275,4275,4275,0
|
|
20230926,132900,8246460,4275,4275,4275,4275,0
|
|
20230926,132800,8246460,4275,4275,4275,4275,0
|
|
20230926,132700,8246460,4275,4275,4275,4275,0
|
|
20230926,132600,8246460,4275,4275,4275,4275,0
|
|
20230926,132500,8246460,4275,4275,4275,4275,0
|
|
20230926,132400,8246460,4275,4275,4275,4275,0
|
|
20230926,132300,8246460,4275,4275,4275,4275,0
|
|
20230926,132200,8246460,4275,4275,4275,4275,0
|
|
20230926,132100,8246460,4275,4275,4275,4275,0
|
|
20230926,132000,8246460,4275,4275,4275,4275,0
|
|
20230926,131900,8246460,4275,4275,4275,4275,0
|
|
20230926,131800,8246460,4275,4250,4275,4250,2
|
|
20230926,131700,8237935,4260,4260,4260,4260,276
|
|
20230926,131600,7062175,4260,4260,4260,4260,0
|
|
20230926,131500,7062175,4260,4260,4260,4260,0
|
|
20230926,131400,7062175,4260,4260,4260,4260,0
|
|
20230926,131300,7062175,4260,4265,4265,4260,75
|
|
20230926,131200,6742425,4270,4270,4270,4270,0
|
|
20230926,131100,6742425,4270,4270,4270,4270,25
|
|
20230926,131000,6635675,4270,4270,4270,4270,11
|
|
20230926,130900,6588705,4275,4275,4275,4275,0
|
|
20230926,130800,6588705,4275,4275,4275,4275,0
|
|
20230926,130700,6588705,4275,4275,4275,4275,0
|
|
20230926,130600,6588705,4275,4275,4275,4275,0
|
|
20230926,130500,6588705,4275,4275,4275,4275,0
|
|
20230926,130400,6588705,4275,4275,4275,4275,0
|
|
20230926,130300,6588705,4275,4275,4275,4275,0
|
|
20230926,130200,6588705,4275,4275,4275,4275,0
|
|
20230926,130100,6588705,4275,4275,4275,4275,0
|
|
20230926,130000,6588705,4275,4275,4275,4275,0
|
|
20230926,125900,6588705,4275,4275,4275,4275,0
|
|
20230926,125800,6588705,4275,4275,4275,4275,0
|
|
20230926,125700,6588705,4275,4275,4275,4275,0
|
|
20230926,125600,6588705,4275,4275,4275,4275,0
|
|
20230926,125500,6588705,4275,4275,4275,4275,0
|
|
20230926,125400,6588705,4275,4275,4275,4275,0
|
|
20230926,125300,6588705,4275,4275,4275,4275,0
|
|
20230926,125200,6588705,4275,4275,4275,4275,200
|
|
20230926,125100,5733705,4275,4275,4275,4275,0
|
|
20230926,125000,5733705,4275,4275,4275,4275,12
|
|
20230926,124900,5682405,4290,4290,4290,4290,0
|
|
20230926,124800,5682405,4290,4290,4290,4290,1
|
|
20230926,124700,5678115,4275,4275,4275,4275,1
|
|
20230926,124600,5673840,4290,4290,4290,4290,0
|
|
20230926,124500,5673840,4290,4290,4290,4290,0
|
|
20230926,124400,5673840,4290,4290,4290,4290,0
|
|
20230926,124300,5673840,4290,4290,4290,4290,0
|
|
20230926,124200,5673840,4290,4290,4290,4290,0
|
|
20230926,124100,5673840,4290,4290,4290,4290,0
|
|
20230926,124000,5673840,4290,4290,4290,4290,0
|
|
20230926,123900,5673840,4290,4290,4290,4290,0
|
|
20230926,123800,5673840,4290,4290,4290,4290,0
|
|
20230926,123700,5673840,4290,4290,4290,4290,0
|
|
20230926,123600,5673840,4290,4290,4290,4290,0
|
|
20230926,123500,5673840,4290,4290,4290,4290,0
|
|
20230926,123400,5673840,4290,4290,4290,4290,0
|
|
20230926,123300,5673840,4290,4290,4290,4290,0
|
|
20230926,123200,5673840,4290,4290,4290,4290,0
|
|
20230926,123100,5673840,4290,4290,4290,4290,0
|
|
20230926,123000,5673840,4290,4290,4290,4290,0
|
|
20230926,122900,5673840,4290,4290,4290,4290,0
|
|
20230926,122800,5673840,4290,4290,4290,4290,0
|
|
20230926,122700,5673840,4290,4290,4290,4290,0
|
|
20230926,122600,5673840,4290,4290,4290,4290,0
|
|
20230926,122500,5673840,4290,4290,4290,4290,0
|
|
20230926,122400,5673840,4290,4290,4290,4290,0
|
|
20230926,122300,5673840,4290,4290,4290,4290,0
|
|
20230926,122200,5673840,4290,4290,4290,4290,0
|
|
20230926,122100,5673840,4290,4290,4290,4290,0
|
|
20230926,122000,5673840,4290,4290,4290,4290,0
|
|
20230926,121900,5673840,4290,4290,4290,4290,0
|
|
20230926,121800,5673840,4290,4290,4290,4290,0
|
|
20230926,121700,5673840,4290,4290,4290,4290,0
|
|
20230926,121600,5673840,4290,4290,4290,4290,0
|
|
20230926,121500,5673840,4290,4290,4290,4290,0
|
|
20230926,121400,5673840,4290,4290,4290,4290,0
|
|
20230926,121300,5673840,4290,4290,4290,4290,0
|
|
20230926,121200,5673840,4290,4290,4290,4290,0
|
|
20230926,121100,5673840,4290,4290,4290,4290,0
|
|
20230926,121000,5673840,4290,4290,4290,4290,0
|
|
20230926,120900,5673840,4290,4290,4290,4290,0
|
|
20230926,120800,5673840,4290,4290,4290,4290,0
|
|
20230926,120700,5673840,4290,4290,4290,4290,0
|
|
20230926,120600,5673840,4290,4290,4290,4290,0
|
|
20230926,120500,5673840,4290,4290,4290,4290,0
|
|
20230926,120400,5673840,4290,4290,4290,4290,0
|
|
20230926,120300,5673840,4290,4290,4290,4290,0
|
|
20230926,120200,5673840,4290,4290,4290,4290,0
|
|
20230926,120100,5673840,4290,4290,4290,4290,0
|
|
20230926,120000,5673840,4290,4290,4290,4290,0
|
|
20230926,115900,5673840,4290,4290,4290,4290,1
|
|
20230926,115800,5669550,4250,4250,4250,4250,994
|
|
20230926,115700,1445050,4250,4250,4250,4250,0
|
|
20230926,115600,1445050,4250,4250,4250,4250,6
|
|
20230926,115500,1419550,4250,4250,4250,4250,1
|
|
20230926,115400,1415300,4290,4290,4290,4290,0
|
|
20230926,115300,1415300,4290,4290,4290,4290,0
|
|
20230926,115200,1415300,4290,4290,4290,4290,0
|
|
20230926,115100,1415300,4290,4290,4290,4290,0
|
|
20230926,115000,1415300,4290,4290,4290,4290,0
|
|
20230926,114900,1415300,4290,4290,4290,4290,0
|
|
20230926,114800,1415300,4290,4290,4290,4290,0
|
|
20230926,114700,1415300,4290,4290,4290,4290,0
|
|
20230926,114600,1415300,4290,4290,4290,4290,0
|
|
20230926,114500,1415300,4290,4290,4290,4290,0
|
|
20230926,114400,1415300,4290,4290,4290,4290,0
|
|
20230926,114300,1415300,4290,4290,4290,4290,0
|
|
20230926,114200,1415300,4290,4290,4290,4290,0
|
|
20230926,114100,1415300,4290,4290,4290,4290,0
|
|
20230926,114000,1415300,4290,4290,4290,4290,0
|
|
20230926,113900,1415300,4290,4290,4290,4290,0
|
|
20230926,113800,1415300,4290,4290,4290,4290,0
|
|
20230926,113700,1415300,4290,4290,4290,4290,0
|
|
20230926,113600,1415300,4290,4290,4290,4290,0
|
|
20230926,113500,1415300,4290,4290,4290,4290,0
|
|
20230926,113400,1415300,4290,4290,4290,4290,0
|
|
20230926,113300,1415300,4290,4290,4290,4290,0
|
|
20230926,113200,1415300,4290,4290,4290,4290,0
|
|
20230926,113100,1415300,4290,4290,4290,4290,0
|
|
20230926,113000,1415300,4290,4290,4290,4290,0
|
|
20230926,112900,1415300,4290,4290,4290,4290,0
|
|
20230926,112800,1415300,4290,4290,4290,4290,0
|
|
20230926,112700,1415300,4290,4290,4290,4290,0
|
|
20230926,112600,1415300,4290,4290,4290,4290,0
|
|
20230926,112500,1415300,4290,4290,4290,4290,0
|
|
20230926,112400,1415300,4290,4290,4290,4290,0
|
|
20230926,112300,1415300,4290,4290,4290,4290,0
|
|
20230926,112200,1415300,4290,4290,4290,4290,0
|
|
20230926,112100,1415300,4290,4290,4290,4290,0
|
|
20230926,112000,1415300,4290,4290,4290,4290,0
|
|
20230926,111900,1415300,4290,4290,4290,4290,0
|
|
20230926,111800,1415300,4290,4290,4290,4290,0
|
|
20230926,111700,1415300,4290,4290,4290,4290,0
|
|
20230926,111600,1415300,4290,4290,4290,4290,1
|
|
20230926,111500,1411010,4250,4250,4250,4250,0
|
|
20230926,111400,1411010,4250,4250,4250,4250,0
|
|
20230926,111300,1411010,4250,4250,4250,4250,0
|
|
20230926,111200,1411010,4250,4250,4250,4250,0
|
|
20230926,111100,1411010,4250,4250,4250,4250,0
|
|
20230926,111000,1411010,4250,4250,4250,4250,0
|
|
20230926,110900,1411010,4250,4250,4250,4250,0
|
|
20230926,110800,1411010,4250,4250,4250,4250,0
|
|
20230926,110700,1411010,4250,4250,4250,4250,0
|
|
20230926,110600,1411010,4250,4250,4250,4250,50
|
|
20230926,110500,1198510,4250,4260,4260,4250,9
|
|
20230926,110400,1160240,4290,4290,4290,4290,0
|
|
20230926,110300,1160240,4290,4290,4290,4290,0
|
|
20230926,110200,1160240,4290,4290,4290,4290,0
|
|
20230926,110100,1160240,4290,4290,4290,4290,0
|
|
20230926,110000,1160240,4290,4290,4290,4290,0
|
|
20230926,105900,1160240,4290,4290,4290,4290,0
|
|
20230926,105800,1160240,4290,4290,4290,4290,0
|
|
20230926,105700,1160240,4290,4290,4290,4290,0
|
|
20230926,105600,1160240,4290,4290,4290,4290,0
|
|
20230926,105500,1160240,4290,4290,4290,4290,0
|
|
20230926,105400,1160240,4290,4290,4290,4290,0
|
|
20230926,105300,1160240,4290,4290,4290,4290,0
|
|
20230926,105200,1160240,4290,4290,4290,4290,0
|
|
20230926,105100,1160240,4290,4290,4290,4290,0
|
|
20230926,105000,1160240,4290,4290,4290,4290,0
|
|
20230926,104900,1160240,4290,4290,4290,4290,0
|
|
20230926,104800,1160240,4290,4290,4290,4290,0
|
|
20230926,104700,1160240,4290,4290,4290,4290,0
|
|
20230926,104600,1160240,4290,4290,4290,4290,0
|
|
20230926,104500,1160240,4290,4290,4290,4290,0
|
|
20230926,104400,1160240,4290,4290,4290,4290,0
|
|
20230926,104300,1160240,4290,4290,4290,4290,0
|
|
20230926,104200,1160240,4290,4290,4290,4290,0
|
|
20230926,104100,1160240,4290,4290,4290,4290,0
|
|
20230926,104000,1160240,4290,4290,4290,4290,0
|
|
20230926,103900,1160240,4290,4290,4290,4290,0
|
|
20230926,103800,1160240,4290,4290,4290,4290,0
|
|
20230926,103700,1160240,4290,4290,4290,4290,0
|
|
20230926,103600,1160240,4290,4290,4290,4290,0
|
|
20230926,103500,1160240,4290,4290,4290,4290,0
|
|
20230926,103400,1160240,4290,4290,4290,4290,0
|
|
20230926,103300,1160240,4290,4290,4290,4290,0
|
|
20230926,103200,1160240,4290,4290,4290,4290,0
|
|
20230926,103100,1160240,4290,4290,4290,4290,0
|
|
20230926,103000,1160240,4290,4290,4290,4290,0
|
|
20230926,102900,1160240,4290,4290,4290,4290,0
|
|
20230926,102800,1160240,4290,4290,4290,4290,0
|
|
20230926,102700,1160240,4290,4290,4290,4290,0
|
|
20230926,102600,1160240,4290,4290,4290,4290,0
|
|
20230926,102500,1160240,4290,4290,4290,4290,0
|
|
20230926,102400,1160240,4290,4290,4290,4290,0
|
|
20230926,102300,1160240,4290,4290,4290,4290,0
|
|
20230926,102200,1160240,4290,4290,4290,4290,0
|
|
20230926,102100,1160240,4290,4290,4290,4290,0
|
|
20230926,102000,1160240,4290,4290,4290,4290,0
|
|
20230926,101900,1160240,4290,4290,4290,4290,0
|
|
20230926,101800,1160240,4290,4290,4290,4290,0
|
|
20230926,101700,1160240,4290,4290,4290,4290,0
|
|
20230926,101600,1160240,4290,4290,4290,4290,0
|
|
20230926,101500,1160240,4290,4290,4290,4290,0
|
|
20230926,101400,1160240,4290,4290,4290,4290,10
|
|
20230926,101300,1117340,4290,4290,4290,4290,0
|
|
20230926,101200,1117340,4290,4290,4290,4290,0
|
|
20230926,101100,1117340,4290,4290,4290,4290,0
|
|
20230926,101000,1117340,4290,4290,4290,4290,0
|
|
20230926,100900,1117340,4290,4290,4290,4290,47
|
|
20230926,100800,915710,4290,4290,4290,4290,0
|
|
20230926,100700,915710,4290,4290,4290,4290,0
|
|
20230926,100600,915710,4290,4290,4290,4290,1
|
|
20230926,100500,911420,4290,4290,4290,4290,0
|
|
20230926,100400,911420,4290,4290,4290,4290,0
|
|
20230926,100300,911420,4290,4290,4290,4290,0
|
|
20230926,100200,911420,4290,4290,4290,4290,0
|
|
20230926,100100,911420,4290,4290,4290,4290,0
|
|
20230926,100000,911420,4290,4290,4290,4290,0
|
|
20230926,095900,911420,4290,4290,4290,4290,0
|
|
20230926,095800,911420,4290,4290,4290,4290,10
|
|
20230926,095700,868520,4290,4290,4290,4290,0
|
|
20230926,095600,868520,4290,4290,4290,4290,0
|
|
20230926,095500,868520,4290,4290,4290,4290,0
|
|
20230926,095400,868520,4290,4290,4290,4290,1
|
|
20230926,095300,864230,4290,4290,4290,4290,0
|
|
20230926,095200,864230,4290,4290,4290,4290,1
|
|
20230926,095100,859940,4290,4290,4290,4290,0
|
|
20230926,095000,859940,4290,4290,4290,4290,0
|
|
20230926,094900,859940,4290,4290,4290,4290,0
|
|
20230926,094800,859940,4290,4290,4290,4290,0
|
|
20230926,094700,859940,4290,4290,4290,4290,0
|
|
20230926,094600,859940,4290,4290,4290,4290,0
|
|
20230926,094500,859940,4290,4290,4290,4290,0
|
|
20230926,094400,859940,4290,4290,4290,4290,0
|
|
20230926,094300,859940,4290,4290,4290,4290,0
|
|
20230926,094200,859940,4290,4290,4290,4290,0
|
|
20230926,094100,859940,4290,4290,4290,4290,0
|
|
20230926,094000,859940,4290,4290,4290,4290,0
|
|
20230926,093900,859940,4290,4290,4290,4290,0
|
|
20230926,093800,859940,4290,4290,4290,4290,0
|
|
20230926,093700,859940,4290,4290,4290,4290,0
|
|
20230926,093600,859940,4290,4290,4290,4290,0
|
|
20230926,093500,859940,4290,4290,4290,4290,0
|
|
20230926,093400,859940,4290,4290,4290,4290,0
|
|
20230926,093300,859940,4290,4290,4290,4290,0
|
|
20230926,093200,859940,4290,4290,4290,4290,1
|
|
20230926,093100,855650,4250,4250,4250,4250,0
|
|
20230926,093000,855650,4250,4250,4250,4250,0
|
|
20230926,092900,855650,4250,4280,4280,4250,100
|
|
20230926,092800,429000,4290,4290,4290,4290,0
|
|
20230926,092700,429000,4290,4290,4290,4290,0
|
|
20230926,092600,429000,4290,4290,4290,4290,0
|
|
20230926,092500,429000,4290,4290,4290,4290,0
|
|
20230926,092400,429000,4290,4290,4290,4290,2
|
|
20230926,092300,420420,4290,4290,4290,4290,0
|
|
20230926,092200,420420,4290,4290,4290,4290,0
|
|
20230926,092100,420420,4290,4290,4290,4290,0
|
|
20230926,092000,420420,4290,4290,4290,4290,0
|
|
20230926,091900,420420,4290,4290,4290,4290,0
|
|
20230926,091800,420420,4290,4290,4290,4290,0
|
|
20230926,091700,420420,4290,4290,4290,4290,0
|
|
20230926,091600,420420,4290,4290,4290,4290,0
|
|
20230926,091500,420420,4290,4290,4290,4290,0
|
|
20230926,091400,420420,4290,4290,4290,4290,0
|
|
20230926,091300,420420,4290,4290,4290,4290,1
|
|
20230926,091200,416130,4290,4290,4290,4290,96
|
|
20230926,091100,4290,4290,4290,4290,4290,0
|
|
20230926,091000,4290,4290,4290,4290,4290,0
|
|
20230926,090900,4290,4290,4290,4290,4290,0
|
|
20230926,090800,4290,4290,4290,4290,4290,0
|
|
20230926,090700,4290,4290,4290,4290,4290,0
|
|
20230926,090600,4290,4290,4290,4290,4290,1
|
|
20230926,090500,0,4260,4260,4260,4260,0
|
|
20230926,090400,0,4260,4260,4260,4260,0
|
|
20230926,090300,0,4260,4260,4260,4260,0
|
|
20230926,090200,0,4260,4260,4260,4260,0
|
|
20230926,090100,0,4260,4260,4260,4260,0
|
|
20230926,090000,0,4260,4260,4260,4260,0
|