638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,193500,363279785,4415,4415,4415,4415,577
|
|
20230926,193400,363279785,4415,4415,4415,4415,0
|
|
20230926,193300,363279785,4415,4415,4415,4415,0
|
|
20230926,193200,363279785,4415,4415,4415,4415,0
|
|
20230926,193100,363279785,4415,4415,4415,4415,0
|
|
20230926,193000,363279785,4415,4415,4415,4415,0
|
|
20230926,192900,363279785,4415,4415,4415,4415,0
|
|
20230926,192800,363279785,4415,4415,4415,4415,0
|
|
20230926,192700,363279785,4415,4415,4415,4415,0
|
|
20230926,192600,363279785,4415,4415,4415,4415,0
|
|
20230926,192500,363279785,4415,4415,4415,4415,0
|
|
20230926,192400,363279785,4415,4415,4415,4415,0
|
|
20230926,192300,363279785,4415,4415,4415,4415,0
|
|
20230926,192200,363279785,4415,4415,4415,4415,0
|
|
20230926,192100,363279785,4415,4415,4415,4415,0
|
|
20230926,192000,363279785,4415,4415,4415,4415,0
|
|
20230926,191900,363279785,4415,4415,4415,4415,0
|
|
20230926,191800,363279785,4415,4415,4415,4415,0
|
|
20230926,191700,363279785,4415,4415,4415,4415,0
|
|
20230926,191600,363279785,4415,4415,4415,4415,0
|
|
20230926,191500,363279785,4415,4415,4415,4415,0
|
|
20230926,191400,363279785,4415,4415,4415,4415,0
|
|
20230926,191300,363279785,4415,4415,4415,4415,0
|
|
20230926,191200,363279785,4415,4415,4415,4415,0
|
|
20230926,191100,363279785,4415,4415,4415,4415,0
|
|
20230926,191000,363279785,4415,4415,4415,4415,0
|
|
20230926,190900,363279785,4415,4415,4415,4415,0
|
|
20230926,190800,363279785,4415,4415,4415,4415,0
|
|
20230926,190700,363279785,4415,4415,4415,4415,0
|
|
20230926,190600,363279785,4415,4415,4415,4415,0
|
|
20230926,190500,363279785,4415,4415,4415,4415,577
|
|
20230926,190400,363279785,4415,4415,4415,4415,0
|
|
20230926,190300,363279785,4415,4415,4415,4415,0
|
|
20230926,190200,363279785,4415,4415,4415,4415,0
|
|
20230926,190100,363279785,4415,4415,4415,4415,0
|
|
20230926,190000,363279785,4415,4415,4415,4415,0
|
|
20230926,185900,363279785,4415,4415,4415,4415,0
|
|
20230926,185800,363279785,4415,4415,4415,4415,0
|
|
20230926,185700,363279785,4415,4415,4415,4415,0
|
|
20230926,185600,363279785,4415,4415,4415,4415,0
|
|
20230926,185500,363279785,4415,4415,4415,4415,0
|
|
20230926,185400,363279785,4415,4415,4415,4415,0
|
|
20230926,185300,363279785,4415,4415,4415,4415,0
|
|
20230926,185200,363279785,4415,4415,4415,4415,0
|
|
20230926,185100,363279785,4415,4415,4415,4415,0
|
|
20230926,185000,363279785,4415,4415,4415,4415,0
|
|
20230926,184900,363279785,4415,4415,4415,4415,0
|
|
20230926,184800,363279785,4415,4415,4415,4415,0
|
|
20230926,184700,363279785,4415,4415,4415,4415,0
|
|
20230926,184600,363279785,4415,4415,4415,4415,0
|
|
20230926,184500,363279785,4415,4415,4415,4415,0
|
|
20230926,184400,363279785,4415,4415,4415,4415,0
|
|
20230926,184300,363279785,4415,4415,4415,4415,0
|
|
20230926,184200,363279785,4415,4415,4415,4415,0
|
|
20230926,184100,363279785,4415,4415,4415,4415,0
|
|
20230926,184000,363279785,4415,4415,4415,4415,0
|
|
20230926,183900,363279785,4415,4415,4415,4415,0
|
|
20230926,183800,363279785,4415,4415,4415,4415,0
|
|
20230926,183700,363279785,4415,4415,4415,4415,0
|
|
20230926,183600,363279785,4415,4415,4415,4415,0
|
|
20230926,183500,363279785,4415,4415,4415,4415,577
|
|
20230926,183400,363279785,4415,4415,4415,4415,0
|
|
20230926,183300,363279785,4415,4415,4415,4415,0
|
|
20230926,183200,363279785,4415,4415,4415,4415,0
|
|
20230926,183100,363279785,4415,4415,4415,4415,0
|
|
20230926,183000,363279785,4415,4415,4415,4415,0
|
|
20230926,182900,363279785,4415,4415,4415,4415,0
|
|
20230926,182800,363279785,4415,4415,4415,4415,0
|
|
20230926,182700,363279785,4415,4415,4415,4415,0
|
|
20230926,182600,363279785,4415,4415,4415,4415,0
|
|
20230926,182500,363279785,4415,4415,4415,4415,0
|
|
20230926,182400,363279785,4415,4415,4415,4415,0
|
|
20230926,182300,363279785,4415,4415,4415,4415,0
|
|
20230926,182200,363279785,4415,4415,4415,4415,0
|
|
20230926,182100,363279785,4415,4415,4415,4415,0
|
|
20230926,182000,363279785,4415,4415,4415,4415,0
|
|
20230926,181900,363279785,4415,4415,4415,4415,0
|
|
20230926,181800,363279785,4415,4415,4415,4415,0
|
|
20230926,181700,363279785,4415,4415,4415,4415,0
|
|
20230926,181600,363279785,4415,4415,4415,4415,0
|
|
20230926,181500,363279785,4415,4415,4415,4415,0
|
|
20230926,181400,363279785,4415,4415,4415,4415,0
|
|
20230926,181300,363279785,4415,4415,4415,4415,0
|
|
20230926,181200,363279785,4415,4415,4415,4415,0
|
|
20230926,181100,363279785,4415,4415,4415,4415,0
|
|
20230926,181000,363279785,4415,4415,4415,4415,0
|
|
20230926,180900,363279785,4415,4415,4415,4415,0
|
|
20230926,180800,363279785,4415,4415,4415,4415,0
|
|
20230926,180700,363279785,4415,4415,4415,4415,0
|
|
20230926,180600,363279785,4415,4415,4415,4415,0
|
|
20230926,180500,363279785,4415,4415,4415,4415,577
|
|
20230926,180400,363279785,4415,4415,4415,4415,0
|
|
20230926,180300,363279785,4415,4415,4415,4415,0
|
|
20230926,180200,363279785,4415,4415,4415,4415,0
|
|
20230926,180100,363279785,4415,4415,4415,4415,0
|
|
20230926,180000,363279785,4415,4415,4415,4415,0
|
|
20230926,175900,363279785,4415,4415,4415,4415,0
|
|
20230926,175800,363279785,4415,4415,4415,4415,0
|
|
20230926,175700,363279785,4415,4415,4415,4415,0
|
|
20230926,175600,363279785,4415,4415,4415,4415,0
|
|
20230926,175500,363279785,4415,4415,4415,4415,0
|
|
20230926,175400,363279785,4415,4415,4415,4415,0
|
|
20230926,175300,363279785,4415,4415,4415,4415,0
|
|
20230926,175200,363279785,4415,4415,4415,4415,0
|
|
20230926,175100,363279785,4415,4415,4415,4415,0
|
|
20230926,175000,363279785,4415,4415,4415,4415,0
|
|
20230926,174900,363279785,4415,4415,4415,4415,0
|
|
20230926,174800,363279785,4415,4415,4415,4415,0
|
|
20230926,174700,363279785,4415,4415,4415,4415,0
|
|
20230926,174600,363279785,4415,4415,4415,4415,0
|
|
20230926,174500,363279785,4415,4415,4415,4415,0
|
|
20230926,174400,363279785,4415,4415,4415,4415,0
|
|
20230926,174300,363279785,4415,4415,4415,4415,0
|
|
20230926,174200,363279785,4415,4415,4415,4415,0
|
|
20230926,174100,363279785,4415,4415,4415,4415,0
|
|
20230926,174000,363279785,4415,4415,4415,4415,0
|
|
20230926,173900,363279785,4415,4415,4415,4415,0
|
|
20230926,173800,363279785,4415,4415,4415,4415,0
|
|
20230926,173700,363279785,4415,4415,4415,4415,0
|
|
20230926,173600,363279785,4415,4415,4415,4415,0
|
|
20230926,173500,363279785,4415,4415,4415,4415,577
|
|
20230926,173400,363279785,4415,4415,4415,4415,0
|
|
20230926,173300,363279785,4415,4415,4415,4415,0
|
|
20230926,173200,363279785,4415,4415,4415,4415,0
|
|
20230926,173100,363279785,4415,4415,4415,4415,0
|
|
20230926,173000,363279785,4415,4415,4415,4415,0
|
|
20230926,172900,363279785,4415,4415,4415,4415,0
|
|
20230926,172800,363279785,4415,4415,4415,4415,0
|
|
20230926,172700,363279785,4415,4415,4415,4415,0
|
|
20230926,172600,363279785,4415,4415,4415,4415,0
|
|
20230926,172500,363279785,4415,4415,4415,4415,0
|
|
20230926,172400,363279785,4415,4415,4415,4415,0
|
|
20230926,172300,363279785,4415,4415,4415,4415,0
|
|
20230926,172200,363279785,4415,4415,4415,4415,0
|
|
20230926,172100,363279785,4415,4415,4415,4415,0
|
|
20230926,172000,363279785,4415,4415,4415,4415,0
|
|
20230926,171900,363279785,4415,4415,4415,4415,0
|
|
20230926,171800,363279785,4415,4415,4415,4415,0
|
|
20230926,171700,363279785,4415,4415,4415,4415,0
|
|
20230926,171600,363279785,4415,4415,4415,4415,0
|
|
20230926,171500,363279785,4415,4415,4415,4415,0
|
|
20230926,171400,363279785,4415,4415,4415,4415,0
|
|
20230926,171300,363279785,4415,4415,4415,4415,0
|
|
20230926,171200,363279785,4415,4415,4415,4415,0
|
|
20230926,171100,363279785,4415,4415,4415,4415,0
|
|
20230926,171000,363279785,4415,4415,4415,4415,0
|
|
20230926,170900,363279785,4415,4415,4415,4415,0
|
|
20230926,170800,363279785,4415,4415,4415,4415,0
|
|
20230926,170700,363279785,4415,4415,4415,4415,0
|
|
20230926,170600,363279785,4415,4415,4415,4415,0
|
|
20230926,170500,363279785,4415,4415,4415,4415,577
|
|
20230926,170400,363279785,4415,4415,4415,4415,0
|
|
20230926,170300,363279785,4415,4415,4415,4415,0
|
|
20230926,170200,363279785,4415,4415,4415,4415,0
|
|
20230926,170100,363279785,4415,4415,4415,4415,0
|
|
20230926,170000,363279785,4415,4415,4415,4415,0
|
|
20230926,165900,363279785,4415,4415,4415,4415,0
|
|
20230926,165800,363279785,4415,4415,4415,4415,0
|
|
20230926,165700,363279785,4415,4415,4415,4415,0
|
|
20230926,165600,363279785,4415,4415,4415,4415,0
|
|
20230926,165500,363279785,4415,4415,4415,4415,0
|
|
20230926,165400,363279785,4415,4415,4415,4415,0
|
|
20230926,165300,363279785,4415,4415,4415,4415,0
|
|
20230926,165200,363279785,4415,4415,4415,4415,0
|
|
20230926,165100,363279785,4415,4415,4415,4415,0
|
|
20230926,165000,363279785,4415,4415,4415,4415,0
|
|
20230926,164900,363279785,4415,4415,4415,4415,0
|
|
20230926,164800,363279785,4415,4415,4415,4415,0
|
|
20230926,164700,363279785,4415,4415,4415,4415,0
|
|
20230926,164600,363279785,4415,4415,4415,4415,0
|
|
20230926,164500,363279785,4415,4415,4415,4415,0
|
|
20230926,164400,363279785,4415,4415,4415,4415,0
|
|
20230926,164300,363279785,4415,4415,4415,4415,0
|
|
20230926,164200,363279785,4415,4415,4415,4415,0
|
|
20230926,164100,363279785,4415,4415,4415,4415,0
|
|
20230926,164000,363279785,4415,4415,4415,4415,0
|
|
20230926,163900,363279785,4415,4415,4415,4415,0
|
|
20230926,163800,363279785,4415,4415,4415,4415,0
|
|
20230926,163700,363279785,4415,4415,4415,4415,0
|
|
20230926,163600,363279785,4415,4415,4415,4415,0
|
|
20230926,163500,363279785,4415,4415,4415,4415,577
|
|
20230926,163400,363279785,4415,4415,4415,4415,0
|
|
20230926,163300,363279785,4415,4415,4415,4415,0
|
|
20230926,163200,363279785,4415,4415,4415,4415,0
|
|
20230926,163100,363279785,4415,4415,4415,4415,0
|
|
20230926,163000,363279785,4415,4415,4415,4415,0
|
|
20230926,162900,363279785,4415,4415,4415,4415,0
|
|
20230926,162800,363279785,4415,4415,4415,4415,0
|
|
20230926,162700,363279785,4415,4415,4415,4415,0
|
|
20230926,162600,363279785,4415,4415,4415,4415,0
|
|
20230926,162500,363279785,4415,4415,4415,4415,0
|
|
20230926,162400,363279785,4415,4415,4415,4415,0
|
|
20230926,162300,363279785,4415,4415,4415,4415,0
|
|
20230926,162200,363279785,4415,4415,4415,4415,0
|
|
20230926,162100,363279785,4415,4415,4415,4415,0
|
|
20230926,162000,363279785,4415,4415,4415,4415,0
|
|
20230926,161900,363279785,4415,4415,4415,4415,0
|
|
20230926,161800,363279785,4415,4415,4415,4415,0
|
|
20230926,161700,363279785,4415,4415,4415,4415,0
|
|
20230926,161600,363279785,4415,4415,4415,4415,0
|
|
20230926,161500,363279785,4415,4415,4415,4415,0
|
|
20230926,161400,363279785,4415,4415,4415,4415,0
|
|
20230926,161300,363279785,4415,4415,4415,4415,0
|
|
20230926,161200,363279785,4415,4415,4415,4415,0
|
|
20230926,161100,363279785,4415,4415,4415,4415,0
|
|
20230926,161000,363279785,4415,4415,4415,4415,0
|
|
20230926,160900,363279785,4415,4415,4415,4415,0
|
|
20230926,160800,363279785,4415,4415,4415,4415,0
|
|
20230926,160700,363279785,4415,4415,4415,4415,0
|
|
20230926,160600,363279785,4415,4415,4415,4415,0
|
|
20230926,160500,363279785,4415,4415,4415,4415,577
|
|
20230926,160400,363279785,4415,4415,4415,4415,0
|
|
20230926,160300,363279785,4415,4415,4415,4415,0
|
|
20230926,160200,363279785,4415,4415,4415,4415,0
|
|
20230926,160100,363279785,4415,4415,4415,4415,0
|
|
20230926,160000,363279785,4415,4415,4415,4415,0
|
|
20230926,155900,363279785,4415,4415,4415,4415,0
|
|
20230926,155800,363279785,4415,4415,4415,4415,0
|
|
20230926,155700,363279785,4415,4415,4415,4415,0
|
|
20230926,155600,363279785,4415,4415,4415,4415,0
|
|
20230926,155500,363279785,4415,4415,4415,4415,0
|
|
20230926,155400,363279785,4415,4415,4415,4415,0
|
|
20230926,155300,363279785,4415,4415,4415,4415,0
|
|
20230926,155200,363279785,4415,4415,4415,4415,0
|
|
20230926,155100,363279785,4415,4415,4415,4415,0
|
|
20230926,155000,363279785,4415,4415,4415,4415,0
|
|
20230926,154900,363279785,4415,4415,4415,4415,0
|
|
20230926,154800,363279785,4415,4415,4415,4415,0
|
|
20230926,154700,363279785,4415,4415,4415,4415,0
|
|
20230926,154600,363279785,4415,4415,4415,4415,0
|
|
20230926,154500,363279785,4415,4415,4415,4415,0
|
|
20230926,154400,363279785,4415,4415,4415,4415,0
|
|
20230926,154300,363279785,4415,4415,4415,4415,0
|
|
20230926,154200,363279785,4415,4415,4415,4415,0
|
|
20230926,154100,363279785,4415,4415,4415,4415,0
|
|
20230926,154000,363279785,4415,4415,4415,4415,0
|
|
20230926,153900,363279785,4415,4415,4415,4415,0
|
|
20230926,153800,363279785,4415,4415,4415,4415,0
|
|
20230926,153700,363279785,4415,4415,4415,4415,0
|
|
20230926,153600,363279785,4415,4415,4415,4415,0
|
|
20230926,153500,363279785,4415,4415,4415,4415,577
|
|
20230926,153400,363279785,4415,4415,4415,4415,0
|
|
20230926,153300,363279785,4415,4415,4415,4415,0
|
|
20230926,153200,363279785,4415,4415,4415,4415,0
|
|
20230926,153100,363279785,4415,4415,4415,4415,0
|
|
20230926,153000,363279785,4415,4415,4415,4415,577
|
|
20230926,152900,360732330,4420,4420,4420,4420,0
|
|
20230926,152800,360732330,4420,4420,4420,4420,0
|
|
20230926,152700,360732330,4420,4420,4420,4420,0
|
|
20230926,152600,360732330,4420,4420,4420,4420,0
|
|
20230926,152500,360732330,4420,4420,4420,4420,0
|
|
20230926,152400,360732330,4420,4420,4420,4420,0
|
|
20230926,152300,360732330,4420,4420,4420,4420,0
|
|
20230926,152200,360732330,4420,4420,4420,4420,0
|
|
20230926,152100,360732330,4420,4420,4420,4420,0
|
|
20230926,152000,360732330,4420,4420,4420,4420,0
|
|
20230926,151900,360732330,4420,4420,4420,4420,0
|
|
20230926,151800,360732330,4420,4420,4420,4420,0
|
|
20230926,151700,360732330,4420,4420,4420,4420,0
|
|
20230926,151600,360732330,4420,4420,4420,4420,5
|
|
20230926,151500,360710230,4430,4430,4430,4430,0
|
|
20230926,151400,360710230,4430,4430,4430,4430,0
|
|
20230926,151300,360710230,4430,4430,4430,4430,2
|
|
20230926,151200,360701370,4430,4430,4430,4430,11
|
|
20230926,151100,360652640,4420,4420,4420,4420,0
|
|
20230926,151000,360652640,4420,4420,4420,4420,0
|
|
20230926,150900,360652640,4420,4420,4420,4420,0
|
|
20230926,150800,360652640,4420,4430,4430,4420,26
|
|
20230926,150700,360537710,4420,4420,4420,4420,0
|
|
20230926,150600,360537710,4420,4420,4420,4420,0
|
|
20230926,150500,360537710,4420,4420,4420,4420,163
|
|
20230926,150400,359817250,4435,4435,4435,4435,0
|
|
20230926,150300,359817250,4435,4435,4435,4435,0
|
|
20230926,150200,359817250,4435,4435,4435,4435,0
|
|
20230926,150100,359817250,4435,4435,4435,4435,2
|
|
20230926,150000,359808380,4415,4415,4415,4415,0
|
|
20230926,145900,359808380,4415,4415,4415,4415,0
|
|
20230926,145800,359808380,4415,4415,4415,4415,0
|
|
20230926,145700,359808380,4415,4415,4415,4415,498
|
|
20230926,145600,357609710,4420,4420,4420,4420,0
|
|
20230926,145500,357609710,4420,4420,4420,4420,0
|
|
20230926,145400,357609710,4420,4420,4420,4420,0
|
|
20230926,145300,357609710,4420,4420,4420,4420,0
|
|
20230926,145200,357609710,4420,4420,4420,4420,0
|
|
20230926,145100,357609710,4420,4420,4420,4420,0
|
|
20230926,145000,357609710,4420,4420,4420,4420,0
|
|
20230926,144900,357609710,4420,4420,4420,4420,0
|
|
20230926,144800,357609710,4420,4420,4420,4420,0
|
|
20230926,144700,357609710,4420,4425,4425,4420,400
|
|
20230926,144600,355841335,4425,4425,4425,4425,0
|
|
20230926,144500,355841335,4425,4425,4425,4425,500
|
|
20230926,144400,353628835,4425,4425,4425,4425,0
|
|
20230926,144300,353628835,4425,4425,4425,4425,0
|
|
20230926,144200,353628835,4425,4435,4435,4425,5001
|
|
20230926,144100,331449410,4435,4435,4435,4435,1
|
|
20230926,144000,331444975,4425,4425,4425,4425,10
|
|
20230926,143900,331400725,4425,4425,4425,4425,399
|
|
20230926,143800,329635150,4425,4425,4425,4425,0
|
|
20230926,143700,329635150,4425,4425,4425,4425,0
|
|
20230926,143600,329635150,4425,4425,4425,4425,0
|
|
20230926,143500,329635150,4425,4425,4425,4425,0
|
|
20230926,143400,329635150,4425,4425,4425,4425,0
|
|
20230926,143300,329635150,4425,4425,4425,4425,0
|
|
20230926,143200,329635150,4425,4425,4425,4425,0
|
|
20230926,143100,329635150,4425,4425,4425,4425,0
|
|
20230926,143000,329635150,4425,4425,4425,4425,0
|
|
20230926,142900,329635150,4425,4425,4425,4425,0
|
|
20230926,142800,329635150,4425,4430,4430,4425,4591
|
|
20230926,142700,309319950,4425,4425,4425,4425,0
|
|
20230926,142600,309319950,4425,4425,4425,4425,0
|
|
20230926,142500,309319950,4425,4425,4425,4425,0
|
|
20230926,142400,309319950,4425,4425,4425,4425,100
|
|
20230926,142300,308877450,4425,4425,4425,4425,0
|
|
20230926,142200,308877450,4425,4425,4425,4425,0
|
|
20230926,142100,308877450,4425,4425,4425,4425,0
|
|
20230926,142000,308877450,4425,4425,4425,4425,0
|
|
20230926,141900,308877450,4425,4425,4425,4425,70
|
|
20230926,141800,308567700,4425,4430,4430,4425,700
|
|
20230926,141700,305469980,4435,4435,4435,4435,5
|
|
20230926,141600,305447805,4435,4435,4435,4435,167
|
|
20230926,141500,304707160,4440,4440,4440,4440,0
|
|
20230926,141400,304707160,4440,4435,4440,4435,109
|
|
20230926,141300,304223740,4435,4435,4435,4435,0
|
|
20230926,141200,304223740,4435,4435,4435,4435,0
|
|
20230926,141100,304223740,4435,4435,4435,4435,0
|
|
20230926,141000,304223740,4435,4435,4435,4435,0
|
|
20230926,140900,304223740,4435,4435,4435,4435,0
|
|
20230926,140800,304223740,4435,4435,4435,4435,0
|
|
20230926,140700,304223740,4435,4435,4435,4435,0
|
|
20230926,140600,304223740,4435,4435,4435,4435,0
|
|
20230926,140500,304223740,4435,4435,4435,4435,0
|
|
20230926,140400,304223740,4435,4435,4435,4435,7
|
|
20230926,140300,304192695,4430,4430,4430,4430,0
|
|
20230926,140200,304192695,4430,4430,4430,4430,0
|
|
20230926,140100,304192695,4430,4430,4430,4430,0
|
|
20230926,140000,304192695,4430,4430,4430,4430,0
|
|
20230926,135900,304192695,4430,4430,4430,4430,0
|
|
20230926,135800,304192695,4430,4430,4430,4430,0
|
|
20230926,135700,304192695,4430,4430,4430,4430,0
|
|
20230926,135600,304192695,4430,4430,4430,4430,0
|
|
20230926,135500,304192695,4430,4430,4430,4430,0
|
|
20230926,135400,304192695,4430,4430,4430,4430,0
|
|
20230926,135300,304192695,4430,4430,4430,4430,0
|
|
20230926,135200,304192695,4430,4430,4430,4430,800
|
|
20230926,135100,300648695,4425,4425,4425,4425,0
|
|
20230926,135000,300648695,4425,4425,4425,4425,0
|
|
20230926,134900,300648695,4425,4425,4425,4425,0
|
|
20230926,134800,300648695,4425,4425,4425,4425,0
|
|
20230926,134700,300648695,4425,4425,4425,4425,0
|
|
20230926,134600,300648695,4425,4425,4425,4425,0
|
|
20230926,134500,300648695,4425,4425,4425,4425,0
|
|
20230926,134400,300648695,4425,4425,4425,4425,0
|
|
20230926,134300,300648695,4425,4435,4435,4425,750
|
|
20230926,134200,297329725,4435,4435,4435,4435,0
|
|
20230926,134100,297329725,4435,4435,4435,4435,0
|
|
20230926,134000,297329725,4435,4435,4435,4435,0
|
|
20230926,133900,297329725,4435,4435,4435,4435,0
|
|
20230926,133800,297329725,4435,4435,4435,4435,0
|
|
20230926,133700,297329725,4435,4435,4435,4435,0
|
|
20230926,133600,297329725,4435,4435,4435,4435,0
|
|
20230926,133500,297329725,4435,4435,4435,4435,0
|
|
20230926,133400,297329725,4435,4435,4435,4435,0
|
|
20230926,133300,297329725,4435,4435,4435,4435,0
|
|
20230926,133200,297329725,4435,4435,4435,4435,100
|
|
20230926,133100,296886225,4435,4435,4435,4435,0
|
|
20230926,133000,296886225,4435,4435,4435,4435,0
|
|
20230926,132900,296886225,4435,4435,4435,4435,0
|
|
20230926,132800,296886225,4435,4435,4435,4435,0
|
|
20230926,132700,296886225,4435,4435,4435,4435,0
|
|
20230926,132600,296886225,4435,4435,4435,4435,0
|
|
20230926,132500,296886225,4435,4435,4435,4435,50
|
|
20230926,132400,296664475,4435,4435,4435,4435,0
|
|
20230926,132300,296664475,4435,4435,4435,4435,0
|
|
20230926,132200,296664475,4435,4435,4435,4435,0
|
|
20230926,132100,296664475,4435,4435,4435,4435,50
|
|
20230926,132000,296442725,4440,4440,4440,4440,0
|
|
20230926,131900,296442725,4440,4440,4440,4440,0
|
|
20230926,131800,296442725,4440,4440,4440,4440,0
|
|
20230926,131700,296442725,4440,4440,4440,4440,3
|
|
20230926,131600,296429405,4440,4440,4440,4440,1
|
|
20230926,131500,296424965,4435,4435,4435,4435,0
|
|
20230926,131400,296424965,4435,4435,4435,4435,0
|
|
20230926,131300,296424965,4435,4435,4435,4435,1
|
|
20230926,131200,296420530,4440,4440,4440,4440,0
|
|
20230926,131100,296420530,4440,4440,4440,4440,0
|
|
20230926,131000,296420530,4440,4440,4440,4440,0
|
|
20230926,130900,296420530,4440,4440,4440,4440,0
|
|
20230926,130800,296420530,4440,4435,4440,4435,162
|
|
20230926,130700,295701670,4425,4425,4425,4425,0
|
|
20230926,130600,295701670,4425,4425,4425,4425,0
|
|
20230926,130500,295701670,4425,4425,4425,4425,0
|
|
20230926,130400,295701670,4425,4425,4425,4425,0
|
|
20230926,130300,295701670,4425,4425,4425,4425,0
|
|
20230926,130200,295701670,4425,4425,4425,4425,995
|
|
20230926,130100,291298795,4425,4425,4425,4425,25
|
|
20230926,130000,291188170,4435,4435,4435,4435,0
|
|
20230926,125900,291188170,4435,4435,4435,4435,0
|
|
20230926,125800,291188170,4435,4435,4435,4435,0
|
|
20230926,125700,291188170,4435,4435,4435,4435,0
|
|
20230926,125600,291188170,4435,4435,4435,4435,0
|
|
20230926,125500,291188170,4435,4435,4435,4435,2
|
|
20230926,125400,291179300,4425,4425,4425,4425,0
|
|
20230926,125300,291179300,4425,4430,4430,4425,217
|
|
20230926,125200,290218015,4430,4435,4435,4430,103
|
|
20230926,125100,289761225,4435,4435,4435,4435,2
|
|
20230926,125000,289752355,4435,4435,4435,4435,0
|
|
20230926,124900,289752355,4435,4435,4435,4435,0
|
|
20230926,124800,289752355,4435,4435,4435,4435,0
|
|
20230926,124700,289752355,4435,4435,4435,4435,3
|
|
20230926,124600,289739050,4430,4430,4430,4430,3
|
|
20230926,124500,289725760,4430,4430,4430,4430,4
|
|
20230926,124400,289708040,4430,4430,4430,4430,99
|
|
20230926,124300,289269470,4440,4440,4440,4440,0
|
|
20230926,124200,289269470,4440,4440,4440,4440,0
|
|
20230926,124100,289269470,4440,4440,4440,4440,0
|
|
20230926,124000,289269470,4440,4440,4440,4440,0
|
|
20230926,123900,289269470,4440,4440,4440,4440,0
|
|
20230926,123800,289269470,4440,4440,4440,4440,0
|
|
20230926,123700,289269470,4440,4440,4440,4440,0
|
|
20230926,123600,289269470,4440,4440,4440,4440,0
|
|
20230926,123500,289269470,4440,4440,4440,4440,0
|
|
20230926,123400,289269470,4440,4440,4440,4440,0
|
|
20230926,123300,289269470,4440,4440,4440,4440,0
|
|
20230926,123200,289269470,4440,4440,4440,4440,0
|
|
20230926,123100,289269470,4440,4440,4440,4440,10
|
|
20230926,123000,289225070,4440,4440,4440,4440,0
|
|
20230926,122900,289225070,4440,4440,4440,4440,0
|
|
20230926,122800,289225070,4440,4440,4440,4440,0
|
|
20230926,122700,289225070,4440,4440,4440,4440,0
|
|
20230926,122600,289225070,4440,4440,4440,4440,0
|
|
20230926,122500,289225070,4440,4440,4440,4440,0
|
|
20230926,122400,289225070,4440,4440,4440,4440,0
|
|
20230926,122300,289225070,4440,4440,4440,4440,0
|
|
20230926,122200,289225070,4440,4440,4440,4440,100
|
|
20230926,122100,288781070,4425,4425,4425,4425,0
|
|
20230926,122000,288781070,4425,4425,4425,4425,0
|
|
20230926,121900,288781070,4425,4425,4425,4425,0
|
|
20230926,121800,288781070,4425,4425,4425,4425,0
|
|
20230926,121700,288781070,4425,4425,4425,4425,1
|
|
20230926,121600,288776645,4430,4430,4430,4430,0
|
|
20230926,121500,288776645,4430,4430,4430,4430,5
|
|
20230926,121400,288754495,4425,4425,4425,4425,10
|
|
20230926,121300,288710245,4425,4425,4425,4425,0
|
|
20230926,121200,288710245,4425,4425,4425,4425,0
|
|
20230926,121100,288710245,4425,4425,4425,4425,32
|
|
20230926,121000,288568645,4425,4425,4425,4425,0
|
|
20230926,120900,288568645,4425,4425,4425,4425,0
|
|
20230926,120800,288568645,4425,4425,4425,4425,0
|
|
20230926,120700,288568645,4425,4425,4425,4425,422
|
|
20230926,120600,286701295,4425,4425,4425,4425,0
|
|
20230926,120500,286701295,4425,4425,4425,4425,0
|
|
20230926,120400,286701295,4425,4425,4425,4425,0
|
|
20230926,120300,286701295,4425,4425,4425,4425,0
|
|
20230926,120200,286701295,4425,4425,4425,4425,0
|
|
20230926,120100,286701295,4425,4425,4425,4425,0
|
|
20230926,120000,286701295,4425,4425,4425,4425,0
|
|
20230926,115900,286701295,4425,4425,4425,4425,4
|
|
20230926,115800,286683595,4425,4425,4425,4425,11
|
|
20230926,115700,286634920,4430,4425,4430,4425,101
|
|
20230926,115600,286187525,4425,4425,4430,4425,198
|
|
20230926,115500,285311365,4425,4425,4425,4425,1
|
|
20230926,115400,285306940,4425,4425,4425,4425,0
|
|
20230926,115300,285306940,4425,4425,4425,4425,0
|
|
20230926,115200,285306940,4425,4425,4425,4425,1
|
|
20230926,115100,285302515,4425,4425,4425,4425,37
|
|
20230926,115000,285138790,4430,4430,4430,4430,0
|
|
20230926,114900,285138790,4430,4435,4435,4430,1035
|
|
20230926,114800,280553735,4440,4440,4440,4440,1
|
|
20230926,114700,280549295,4435,4435,4435,4435,0
|
|
20230926,114600,280549295,4435,4435,4435,4435,0
|
|
20230926,114500,280549295,4435,4435,4435,4435,0
|
|
20230926,114400,280549295,4435,4435,4435,4435,0
|
|
20230926,114300,280549295,4435,4435,4435,4435,0
|
|
20230926,114200,280549295,4435,4435,4435,4435,0
|
|
20230926,114100,280549295,4435,4435,4435,4435,0
|
|
20230926,114000,280549295,4435,4435,4435,4435,0
|
|
20230926,113900,280549295,4435,4435,4435,4435,0
|
|
20230926,113800,280549295,4435,4435,4435,4435,0
|
|
20230926,113700,280549295,4435,4435,4435,4435,0
|
|
20230926,113600,280549295,4435,4435,4435,4435,0
|
|
20230926,113500,280549295,4435,4435,4435,4435,0
|
|
20230926,113400,280549295,4435,4430,4435,4430,18
|
|
20230926,113300,280469500,4430,4430,4430,4430,203
|
|
20230926,113200,279570210,4430,4430,4430,4430,11
|
|
20230926,113100,279521480,4435,4435,4435,4435,84
|
|
20230926,113000,279148940,4435,4435,4435,4435,225
|
|
20230926,112900,278151065,4435,4435,4435,4435,0
|
|
20230926,112800,278151065,4435,4435,4435,4435,0
|
|
20230926,112700,278151065,4435,4435,4435,4435,0
|
|
20230926,112600,278151065,4435,4435,4435,4435,0
|
|
20230926,112500,278151065,4435,4435,4435,4435,0
|
|
20230926,112400,278151065,4435,4435,4435,4435,0
|
|
20230926,112300,278151065,4435,4435,4435,4435,0
|
|
20230926,112200,278151065,4435,4435,4435,4435,0
|
|
20230926,112100,278151065,4435,4435,4435,4435,1
|
|
20230926,112000,278146630,4435,4435,4435,4435,0
|
|
20230926,111900,278146630,4435,4435,4435,4435,10
|
|
20230926,111800,278102280,4435,4435,4435,4435,0
|
|
20230926,111700,278102280,4435,4435,4435,4435,0
|
|
20230926,111600,278102280,4435,4435,4435,4435,0
|
|
20230926,111500,278102280,4435,4435,4435,4435,0
|
|
20230926,111400,278102280,4435,4435,4435,4435,0
|
|
20230926,111300,278102280,4435,4435,4435,4435,7
|
|
20230926,111200,278071235,4440,4440,4440,4440,0
|
|
20230926,111100,278071235,4440,4440,4440,4440,0
|
|
20230926,111000,278071235,4440,4440,4440,4440,50
|
|
20230926,110900,277849235,4435,4435,4435,4435,14
|
|
20230926,110800,277787145,4435,4435,4435,4430,155
|
|
20230926,110700,277099745,4435,4440,4440,4435,353
|
|
20230926,110600,275534140,4435,4435,4435,4435,10
|
|
20230926,110500,275489790,4435,4435,4435,4435,11
|
|
20230926,110400,275441005,4435,4435,4435,4435,256
|
|
20230926,110300,274305645,4435,4435,4435,4435,43
|
|
20230926,110200,274114940,4435,4435,4435,4435,140
|
|
20230926,110100,273494040,4435,4435,4435,4435,1010
|
|
20230926,110000,269014690,4440,4440,4440,4440,0
|
|
20230926,105900,269014690,4440,4440,4440,4440,0
|
|
20230926,105800,269014690,4440,4440,4440,4440,0
|
|
20230926,105700,269014690,4440,4440,4440,4440,0
|
|
20230926,105600,269014690,4440,4440,4440,4440,0
|
|
20230926,105500,269014690,4440,4440,4440,4440,0
|
|
20230926,105400,269014690,4440,4440,4440,4440,0
|
|
20230926,105300,269014690,4440,4435,4440,4435,2
|
|
20230926,105200,269005815,4440,4440,4440,4440,12
|
|
20230926,105100,268952535,4440,4440,4440,4440,0
|
|
20230926,105000,268952535,4440,4440,4440,4440,0
|
|
20230926,104900,268952535,4440,4440,4440,4440,0
|
|
20230926,104800,268952535,4440,4440,4440,4440,9
|
|
20230926,104700,268912575,4435,4435,4435,4435,0
|
|
20230926,104600,268912575,4435,4435,4435,4435,2
|
|
20230926,104500,268903705,4435,4435,4435,4435,2
|
|
20230926,104400,268894835,4435,4435,4435,4435,77
|
|
20230926,104300,268553340,4435,4435,4435,4435,2
|
|
20230926,104200,268544470,4435,4440,4440,4435,69
|
|
20230926,104100,268238120,4445,4445,4445,4445,0
|
|
20230926,104000,268238120,4445,4445,4445,4445,0
|
|
20230926,103900,268238120,4445,4445,4445,4445,0
|
|
20230926,103800,268238120,4445,4445,4445,4445,0
|
|
20230926,103700,268238120,4445,4445,4445,4445,0
|
|
20230926,103600,268238120,4445,4445,4445,4445,0
|
|
20230926,103500,268238120,4445,4445,4445,4445,0
|
|
20230926,103400,268238120,4445,4445,4445,4445,0
|
|
20230926,103300,268238120,4445,4445,4445,4445,0
|
|
20230926,103200,268238120,4445,4445,4445,4445,0
|
|
20230926,103100,268238120,4445,4445,4445,4445,0
|
|
20230926,103000,268238120,4445,4445,4445,4445,0
|
|
20230926,102900,268238120,4445,4445,4445,4445,0
|
|
20230926,102800,268238120,4445,4445,4445,4445,10
|
|
20230926,102700,268193670,4440,4440,4440,4440,0
|
|
20230926,102600,268193670,4440,4440,4440,4440,0
|
|
20230926,102500,268193670,4440,4440,4440,4440,0
|
|
20230926,102400,268193670,4440,4440,4440,4440,0
|
|
20230926,102300,268193670,4440,4440,4440,4440,0
|
|
20230926,102200,268193670,4440,4440,4440,4440,0
|
|
20230926,102100,268193670,4440,4440,4440,4440,503
|
|
20230926,102000,265960350,4445,4445,4445,4445,0
|
|
20230926,101900,265960350,4445,4445,4445,4445,10
|
|
20230926,101800,265915900,4445,4445,4445,4445,0
|
|
20230926,101700,265915900,4445,4445,4445,4445,0
|
|
20230926,101600,265915900,4445,4445,4445,4445,0
|
|
20230926,101500,265915900,4445,4445,4445,4445,11
|
|
20230926,101400,265867005,4445,4445,4445,4445,10
|
|
20230926,101300,265822555,4440,4440,4440,4440,480
|
|
20230926,101200,263691355,4430,4430,4430,4430,242
|
|
20230926,101100,262619295,4430,4430,4430,4430,0
|
|
20230926,101000,262619295,4430,4430,4430,4430,0
|
|
20230926,100900,262619295,4430,4430,4430,4430,0
|
|
20230926,100800,262619295,4430,4430,4430,4430,70
|
|
20230926,100700,262309195,4435,4435,4435,4435,1
|
|
20230926,100600,262304760,4435,4435,4435,4435,1
|
|
20230926,100500,262300325,4435,4435,4435,4435,0
|
|
20230926,100400,262300325,4435,4435,4435,4435,15
|
|
20230926,100300,262233800,4435,4435,4435,4435,0
|
|
20230926,100200,262233800,4435,4435,4435,4435,0
|
|
20230926,100100,262233800,4435,4435,4435,4435,1
|
|
20230926,100000,262229365,4430,4430,4430,4430,0
|
|
20230926,095900,262229365,4430,4430,4430,4430,0
|
|
20230926,095800,262229365,4430,4430,4430,4430,0
|
|
20230926,095700,262229365,4430,4430,4430,4430,0
|
|
20230926,095600,262229365,4430,4430,4430,4430,0
|
|
20230926,095500,262229365,4430,4435,4435,4430,12
|
|
20230926,095400,262176150,4430,4430,4430,4430,0
|
|
20230926,095300,262176150,4430,4430,4430,4430,0
|
|
20230926,095200,262176150,4430,4430,4430,4430,200
|
|
20230926,095100,261290150,4430,4430,4430,4430,4
|
|
20230926,095000,261272430,4440,4440,4440,4440,0
|
|
20230926,094900,261272430,4440,4440,4440,4440,20
|
|
20230926,094800,261183630,4440,4440,4440,4440,21
|
|
20230926,094700,261090390,4445,4445,4445,4445,0
|
|
20230926,094600,261090390,4445,4440,4445,4440,24
|
|
20230926,094500,260983780,4435,4435,4435,4435,5
|
|
20230926,094400,260961605,4440,4440,4440,4440,0
|
|
20230926,094300,260961605,4440,4440,4440,4440,65
|
|
20230926,094200,260673005,4430,4430,4430,4430,0
|
|
20230926,094100,260673005,4430,4440,4440,4430,626
|
|
20230926,094000,257894065,4450,4450,4450,4450,0
|
|
20230926,093900,257894065,4450,4450,4450,4450,4
|
|
20230926,093800,257876265,4450,4450,4450,4450,0
|
|
20230926,093700,257876265,4450,4450,4450,4450,1
|
|
20230926,093600,257871815,4440,4440,4440,4440,42
|
|
20230926,093500,257685335,4440,4440,4440,4440,158
|
|
20230926,093400,256983815,4455,4455,4455,4455,0
|
|
20230926,093300,256983815,4455,4455,4455,4455,4
|
|
20230926,093200,256965995,4440,4440,4440,4440,722
|
|
20230926,093100,253760315,4440,4440,4440,4440,1755
|
|
20230926,093000,245968115,4440,4450,4455,4440,1133
|
|
20230926,092900,240930600,4445,4450,4450,4445,501
|
|
20230926,092800,238701155,4455,4455,4455,4455,0
|
|
20230926,092700,238701155,4455,4430,4455,4430,1000
|
|
20230926,092600,234258520,4430,4430,4430,4430,0
|
|
20230926,092500,234258520,4430,4430,4430,4430,53
|
|
20230926,092400,234023730,4440,4425,4440,4425,507
|
|
20230926,092300,231775835,4435,4425,4435,4425,1000
|
|
20230926,092200,227344405,4425,4425,4425,4425,0
|
|
20230926,092100,227344405,4425,4405,4425,4405,653
|
|
20230926,092000,224456565,4405,4415,4415,4405,198
|
|
20230926,091900,223584365,4415,4415,4415,4415,0
|
|
20230926,091800,223584365,4415,4415,4415,4415,1
|
|
20230926,091700,223579950,4415,4415,4415,4415,0
|
|
20230926,091600,223579950,4415,4420,4420,4415,2492
|
|
20230926,091500,212577525,4420,4415,4420,4415,293
|
|
20230926,091400,211282975,4420,4410,4420,4410,203
|
|
20230926,091300,210386445,4400,4405,4405,4385,9089
|
|
20230926,091200,170429375,4415,4410,4415,4410,1068
|
|
20230926,091100,165716120,4410,4405,4410,4395,26
|
|
20230926,091000,165601495,4405,4385,4405,4385,823
|
|
20230926,090900,161977510,4395,4375,4395,4375,2999
|
|
20230926,090800,148832320,4365,4365,4365,4365,94
|
|
20230926,090700,148422010,4360,4350,4360,4310,4303
|
|
20230926,090600,129755270,4340,4335,4355,4330,1055
|
|
20230926,090500,125173115,4335,4355,4390,4230,22632
|
|
20230926,090400,27515150,4225,4225,4225,4225,0
|
|
20230926,090300,27515150,4225,4490,4490,4225,4394
|
|
20230926,090200,8199130,4490,4490,4490,4490,2
|
|
20230926,090100,8190150,4485,4485,4485,4485,2
|
|
20230926,090000,8181180,4515,4515,4515,4515,1812
|