613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,191000,15516565,2250,2250,2250,2250,1205
|
|
20230914,190900,15516565,2250,2250,2250,2250,0
|
|
20230914,190800,15516565,2250,2250,2250,2250,0
|
|
20230914,190700,15516565,2250,2250,2250,2250,0
|
|
20230914,190600,15516565,2250,2250,2250,2250,0
|
|
20230914,190500,15516565,2250,2250,2250,2250,0
|
|
20230914,190400,15516565,2250,2250,2250,2250,0
|
|
20230914,190300,15516565,2250,2250,2250,2250,0
|
|
20230914,190200,15516565,2250,2250,2250,2250,0
|
|
20230914,190100,15516565,2250,2250,2250,2250,0
|
|
20230914,190000,15516565,2250,2250,2250,2250,0
|
|
20230914,185900,15516565,2250,2250,2250,2250,0
|
|
20230914,185800,15516565,2250,2250,2250,2250,0
|
|
20230914,185700,15516565,2250,2250,2250,2250,0
|
|
20230914,185600,15516565,2250,2250,2250,2250,0
|
|
20230914,185500,15516565,2250,2250,2250,2250,0
|
|
20230914,185400,15516565,2250,2250,2250,2250,0
|
|
20230914,185300,15516565,2250,2250,2250,2250,0
|
|
20230914,185200,15516565,2250,2250,2250,2250,0
|
|
20230914,185100,15516565,2250,2250,2250,2250,0
|
|
20230914,185000,15516565,2250,2250,2250,2250,0
|
|
20230914,184900,15516565,2250,2250,2250,2250,0
|
|
20230914,184800,15516565,2250,2250,2250,2250,0
|
|
20230914,184700,15516565,2250,2250,2250,2250,0
|
|
20230914,184600,15516565,2250,2250,2250,2250,0
|
|
20230914,184500,15516565,2250,2250,2250,2250,0
|
|
20230914,184400,15516565,2250,2250,2250,2250,0
|
|
20230914,184300,15516565,2250,2250,2250,2250,0
|
|
20230914,184200,15516565,2250,2250,2250,2250,0
|
|
20230914,184100,15516565,2250,2250,2250,2250,0
|
|
20230914,184000,15516565,2250,2250,2250,2250,1205
|
|
20230914,183900,15516565,2250,2250,2250,2250,0
|
|
20230914,183800,15516565,2250,2250,2250,2250,0
|
|
20230914,183700,15516565,2250,2250,2250,2250,0
|
|
20230914,183600,15516565,2250,2250,2250,2250,0
|
|
20230914,183500,15516565,2250,2250,2250,2250,0
|
|
20230914,183400,15516565,2250,2250,2250,2250,0
|
|
20230914,183300,15516565,2250,2250,2250,2250,0
|
|
20230914,183200,15516565,2250,2250,2250,2250,0
|
|
20230914,183100,15516565,2250,2250,2250,2250,0
|
|
20230914,183000,15516565,2250,2250,2250,2250,0
|
|
20230914,182900,15516565,2250,2250,2250,2250,0
|
|
20230914,182800,15516565,2250,2250,2250,2250,0
|
|
20230914,182700,15516565,2250,2250,2250,2250,0
|
|
20230914,182600,15516565,2250,2250,2250,2250,0
|
|
20230914,182500,15516565,2250,2250,2250,2250,0
|
|
20230914,182400,15516565,2250,2250,2250,2250,0
|
|
20230914,182300,15516565,2250,2250,2250,2250,0
|
|
20230914,182200,15516565,2250,2250,2250,2250,0
|
|
20230914,182100,15516565,2250,2250,2250,2250,0
|
|
20230914,182000,15516565,2250,2250,2250,2250,0
|
|
20230914,181900,15516565,2250,2250,2250,2250,0
|
|
20230914,181800,15516565,2250,2250,2250,2250,0
|
|
20230914,181700,15516565,2250,2250,2250,2250,0
|
|
20230914,181600,15516565,2250,2250,2250,2250,0
|
|
20230914,181500,15516565,2250,2250,2250,2250,0
|
|
20230914,181400,15516565,2250,2250,2250,2250,0
|
|
20230914,181300,15516565,2250,2250,2250,2250,0
|
|
20230914,181200,15516565,2250,2250,2250,2250,0
|
|
20230914,181100,15516565,2250,2250,2250,2250,0
|
|
20230914,181000,15516565,2250,2250,2250,2250,1205
|
|
20230914,180900,15516565,2250,2250,2250,2250,0
|
|
20230914,180800,15516565,2250,2250,2250,2250,0
|
|
20230914,180700,15516565,2250,2250,2250,2250,0
|
|
20230914,180600,15516565,2250,2250,2250,2250,0
|
|
20230914,180500,15516565,2250,2250,2250,2250,0
|
|
20230914,180400,15516565,2250,2250,2250,2250,0
|
|
20230914,180300,15516565,2250,2250,2250,2250,0
|
|
20230914,180200,15516565,2250,2250,2250,2250,0
|
|
20230914,180100,15516565,2250,2250,2250,2250,0
|
|
20230914,180000,15516565,2250,2250,2250,2250,0
|
|
20230914,175900,15516565,2250,2250,2250,2250,0
|
|
20230914,175800,15516565,2250,2250,2250,2250,0
|
|
20230914,175700,15516565,2250,2250,2250,2250,0
|
|
20230914,175600,15516565,2250,2250,2250,2250,0
|
|
20230914,175500,15516565,2250,2250,2250,2250,0
|
|
20230914,175400,15516565,2250,2250,2250,2250,0
|
|
20230914,175300,15516565,2250,2250,2250,2250,0
|
|
20230914,175200,15516565,2250,2250,2250,2250,0
|
|
20230914,175100,15516565,2250,2250,2250,2250,0
|
|
20230914,175000,15516565,2250,2250,2250,2250,0
|
|
20230914,174900,15516565,2250,2250,2250,2250,0
|
|
20230914,174800,15516565,2250,2250,2250,2250,0
|
|
20230914,174700,15516565,2250,2250,2250,2250,0
|
|
20230914,174600,15516565,2250,2250,2250,2250,0
|
|
20230914,174500,15516565,2250,2250,2250,2250,0
|
|
20230914,174400,15516565,2250,2250,2250,2250,0
|
|
20230914,174300,15516565,2250,2250,2250,2250,0
|
|
20230914,174200,15516565,2250,2250,2250,2250,0
|
|
20230914,174100,15516565,2250,2250,2250,2250,0
|
|
20230914,174000,15516565,2250,2250,2250,2250,1205
|
|
20230914,173900,15516565,2250,2250,2250,2250,0
|
|
20230914,173800,15516565,2250,2250,2250,2250,0
|
|
20230914,173700,15516565,2250,2250,2250,2250,0
|
|
20230914,173600,15516565,2250,2250,2250,2250,0
|
|
20230914,173500,15516565,2250,2250,2250,2250,0
|
|
20230914,173400,15516565,2250,2250,2250,2250,0
|
|
20230914,173300,15516565,2250,2250,2250,2250,0
|
|
20230914,173200,15516565,2250,2250,2250,2250,0
|
|
20230914,173100,15516565,2250,2250,2250,2250,0
|
|
20230914,173000,15516565,2250,2250,2250,2250,0
|
|
20230914,172900,15516565,2250,2250,2250,2250,0
|
|
20230914,172800,15516565,2250,2250,2250,2250,0
|
|
20230914,172700,15516565,2250,2250,2250,2250,0
|
|
20230914,172600,15516565,2250,2250,2250,2250,0
|
|
20230914,172500,15516565,2250,2250,2250,2250,0
|
|
20230914,172400,15516565,2250,2250,2250,2250,0
|
|
20230914,172300,15516565,2250,2250,2250,2250,0
|
|
20230914,172200,15516565,2250,2250,2250,2250,0
|
|
20230914,172100,15516565,2250,2250,2250,2250,0
|
|
20230914,172000,15516565,2250,2250,2250,2250,0
|
|
20230914,171900,15516565,2250,2250,2250,2250,0
|
|
20230914,171800,15516565,2250,2250,2250,2250,0
|
|
20230914,171700,15516565,2250,2250,2250,2250,0
|
|
20230914,171600,15516565,2250,2250,2250,2250,0
|
|
20230914,171500,15516565,2250,2250,2250,2250,0
|
|
20230914,171400,15516565,2250,2250,2250,2250,0
|
|
20230914,171300,15516565,2250,2250,2250,2250,0
|
|
20230914,171200,15516565,2250,2250,2250,2250,0
|
|
20230914,171100,15516565,2250,2250,2250,2250,0
|
|
20230914,171000,15516565,2250,2250,2250,2250,1205
|
|
20230914,170900,15516565,2250,2250,2250,2250,0
|
|
20230914,170800,15516565,2250,2250,2250,2250,0
|
|
20230914,170700,15516565,2250,2250,2250,2250,0
|
|
20230914,170600,15516565,2250,2250,2250,2250,0
|
|
20230914,170500,15516565,2250,2250,2250,2250,0
|
|
20230914,170400,15516565,2250,2250,2250,2250,0
|
|
20230914,170300,15516565,2250,2250,2250,2250,0
|
|
20230914,170200,15516565,2250,2250,2250,2250,0
|
|
20230914,170100,15516565,2250,2250,2250,2250,0
|
|
20230914,170000,15516565,2250,2250,2250,2250,0
|
|
20230914,165900,15516565,2250,2250,2250,2250,0
|
|
20230914,165800,15516565,2250,2250,2250,2250,0
|
|
20230914,165700,15516565,2250,2250,2250,2250,0
|
|
20230914,165600,15516565,2250,2250,2250,2250,0
|
|
20230914,165500,15516565,2250,2250,2250,2250,0
|
|
20230914,165400,15516565,2250,2250,2250,2250,0
|
|
20230914,165300,15516565,2250,2250,2250,2250,0
|
|
20230914,165200,15516565,2250,2250,2250,2250,0
|
|
20230914,165100,15516565,2250,2250,2250,2250,0
|
|
20230914,165000,15516565,2250,2250,2250,2250,0
|
|
20230914,164900,15516565,2250,2250,2250,2250,0
|
|
20230914,164800,15516565,2250,2250,2250,2250,0
|
|
20230914,164700,15516565,2250,2250,2250,2250,0
|
|
20230914,164600,15516565,2250,2250,2250,2250,0
|
|
20230914,164500,15516565,2250,2250,2250,2250,0
|
|
20230914,164400,15516565,2250,2250,2250,2250,0
|
|
20230914,164300,15516565,2250,2250,2250,2250,0
|
|
20230914,164200,15516565,2250,2250,2250,2250,0
|
|
20230914,164100,15516565,2250,2250,2250,2250,0
|
|
20230914,164000,15516565,2250,2250,2250,2250,1205
|
|
20230914,163900,15516565,2250,2250,2250,2250,0
|
|
20230914,163800,15516565,2250,2250,2250,2250,0
|
|
20230914,163700,15516565,2250,2250,2250,2250,0
|
|
20230914,163600,15516565,2250,2250,2250,2250,0
|
|
20230914,163500,15516565,2250,2250,2250,2250,0
|
|
20230914,163400,15516565,2250,2250,2250,2250,0
|
|
20230914,163300,15516565,2250,2250,2250,2250,0
|
|
20230914,163200,15516565,2250,2250,2250,2250,0
|
|
20230914,163100,15516565,2250,2250,2250,2250,0
|
|
20230914,163000,15516565,2250,2250,2250,2250,0
|
|
20230914,162900,15516565,2250,2250,2250,2250,0
|
|
20230914,162800,15516565,2250,2250,2250,2250,0
|
|
20230914,162700,15516565,2250,2250,2250,2250,0
|
|
20230914,162600,15516565,2250,2250,2250,2250,0
|
|
20230914,162500,15516565,2250,2250,2250,2250,0
|
|
20230914,162400,15516565,2250,2250,2250,2250,0
|
|
20230914,162300,15516565,2250,2250,2250,2250,0
|
|
20230914,162200,15516565,2250,2250,2250,2250,0
|
|
20230914,162100,15516565,2250,2250,2250,2250,0
|
|
20230914,162000,15516565,2250,2250,2250,2250,0
|
|
20230914,161900,15516565,2250,2250,2250,2250,0
|
|
20230914,161800,15516565,2250,2250,2250,2250,0
|
|
20230914,161700,15516565,2250,2250,2250,2250,0
|
|
20230914,161600,15516565,2250,2250,2250,2250,0
|
|
20230914,161500,15516565,2250,2250,2250,2250,0
|
|
20230914,161400,15516565,2250,2250,2250,2250,0
|
|
20230914,161300,15516565,2250,2250,2250,2250,0
|
|
20230914,161200,15516565,2250,2250,2250,2250,0
|
|
20230914,161100,15516565,2250,2250,2250,2250,0
|
|
20230914,161000,15516565,2250,2250,2250,2250,1205
|
|
20230914,160900,15516565,2250,2250,2250,2250,0
|
|
20230914,160800,15516565,2250,2250,2250,2250,0
|
|
20230914,160700,15516565,2250,2250,2250,2250,0
|
|
20230914,160600,15516565,2250,2250,2250,2250,0
|
|
20230914,160500,15516565,2250,2250,2250,2250,0
|
|
20230914,160400,15516565,2250,2250,2250,2250,0
|
|
20230914,160300,15516565,2250,2250,2250,2250,0
|
|
20230914,160200,15516565,2250,2250,2250,2250,0
|
|
20230914,160100,15516565,2250,2250,2250,2250,0
|
|
20230914,160000,15516565,2250,2250,2250,2250,0
|
|
20230914,155900,15516565,2250,2250,2250,2250,0
|
|
20230914,155800,15516565,2250,2250,2250,2250,0
|
|
20230914,155700,15516565,2250,2250,2250,2250,0
|
|
20230914,155600,15516565,2250,2250,2250,2250,0
|
|
20230914,155500,15516565,2250,2250,2250,2250,0
|
|
20230914,155400,15516565,2250,2250,2250,2250,0
|
|
20230914,155300,15516565,2250,2250,2250,2250,0
|
|
20230914,155200,15516565,2250,2250,2250,2250,0
|
|
20230914,155100,15516565,2250,2250,2250,2250,0
|
|
20230914,155000,15516565,2250,2250,2250,2250,0
|
|
20230914,154900,15516565,2250,2250,2250,2250,0
|
|
20230914,154800,15516565,2250,2250,2250,2250,0
|
|
20230914,154700,15516565,2250,2250,2250,2250,0
|
|
20230914,154600,15516565,2250,2250,2250,2250,0
|
|
20230914,154500,15516565,2250,2250,2250,2250,0
|
|
20230914,154400,15516565,2250,2250,2250,2250,0
|
|
20230914,154300,15516565,2250,2250,2250,2250,0
|
|
20230914,154200,15516565,2250,2250,2250,2250,0
|
|
20230914,154100,15516565,2250,2250,2250,2250,0
|
|
20230914,154000,15516565,2250,2250,2250,2250,1205
|
|
20230914,153900,15516565,2250,2250,2250,2250,0
|
|
20230914,153800,15516565,2250,2250,2250,2250,0
|
|
20230914,153700,15516565,2250,2250,2250,2250,0
|
|
20230914,153600,15516565,2250,2250,2250,2250,0
|
|
20230914,153500,15516565,2250,2250,2250,2250,0
|
|
20230914,153400,15516565,2250,2250,2250,2250,0
|
|
20230914,153300,15516565,2250,2250,2250,2250,0
|
|
20230914,153200,15516565,2250,2250,2250,2250,0
|
|
20230914,153100,15516565,2250,2250,2250,2250,0
|
|
20230914,153000,15516565,2250,2250,2250,2250,1205
|
|
20230914,152900,12805315,2255,2255,2255,2255,0
|
|
20230914,152800,12805315,2255,2255,2255,2255,0
|
|
20230914,152700,12805315,2255,2255,2255,2255,0
|
|
20230914,152600,12805315,2255,2255,2255,2255,0
|
|
20230914,152500,12805315,2255,2255,2255,2255,0
|
|
20230914,152400,12805315,2255,2255,2255,2255,0
|
|
20230914,152300,12805315,2255,2255,2255,2255,0
|
|
20230914,152200,12805315,2255,2255,2255,2255,0
|
|
20230914,152100,12805315,2255,2255,2255,2255,0
|
|
20230914,152000,12805315,2255,2255,2255,2255,0
|
|
20230914,151900,12805315,2255,2225,2255,2225,2376
|
|
20230914,151800,7491435,2235,2235,2235,2235,105
|
|
20230914,151700,7256760,2230,2230,2230,2230,0
|
|
20230914,151600,7256760,2230,2230,2230,2230,13
|
|
20230914,151500,7227770,2235,2235,2235,2235,0
|
|
20230914,151400,7227770,2235,2235,2235,2235,0
|
|
20230914,151300,7227770,2235,2235,2235,2235,0
|
|
20230914,151200,7227770,2235,2235,2235,2235,0
|
|
20230914,151100,7227770,2235,2235,2235,2235,0
|
|
20230914,151000,7227770,2235,2235,2235,2235,0
|
|
20230914,150900,7227770,2235,2235,2235,2235,0
|
|
20230914,150800,7227770,2235,2235,2235,2235,0
|
|
20230914,150700,7227770,2235,2235,2235,2235,0
|
|
20230914,150600,7227770,2235,2235,2235,2235,0
|
|
20230914,150500,7227770,2235,2235,2235,2235,0
|
|
20230914,150400,7227770,2235,2235,2235,2235,0
|
|
20230914,150300,7227770,2235,2235,2235,2235,0
|
|
20230914,150200,7227770,2235,2235,2235,2235,0
|
|
20230914,150100,7227770,2235,2235,2235,2235,0
|
|
20230914,150000,7227770,2235,2235,2235,2235,0
|
|
20230914,145900,7227770,2235,2235,2235,2235,500
|
|
20230914,145800,6110270,2235,2235,2235,2235,0
|
|
20230914,145700,6110270,2235,2235,2235,2235,0
|
|
20230914,145600,6110270,2235,2235,2235,2235,0
|
|
20230914,145500,6110270,2235,2235,2235,2235,0
|
|
20230914,145400,6110270,2235,2235,2235,2235,0
|
|
20230914,145300,6110270,2235,2235,2235,2235,0
|
|
20230914,145200,6110270,2235,2235,2235,2235,0
|
|
20230914,145100,6110270,2235,2235,2235,2235,0
|
|
20230914,145000,6110270,2235,2235,2235,2235,0
|
|
20230914,144900,6110270,2235,2235,2235,2235,0
|
|
20230914,144800,6110270,2235,2235,2235,2235,0
|
|
20230914,144700,6110270,2235,2235,2235,2235,0
|
|
20230914,144600,6110270,2235,2235,2235,2235,0
|
|
20230914,144500,6110270,2235,2235,2235,2235,0
|
|
20230914,144400,6110270,2235,2235,2235,2235,0
|
|
20230914,144300,6110270,2235,2235,2235,2235,0
|
|
20230914,144200,6110270,2235,2235,2235,2235,0
|
|
20230914,144100,6110270,2235,2235,2235,2235,0
|
|
20230914,144000,6110270,2235,2235,2235,2235,0
|
|
20230914,143900,6110270,2235,2235,2235,2235,0
|
|
20230914,143800,6110270,2235,2235,2235,2235,0
|
|
20230914,143700,6110270,2235,2235,2235,2235,0
|
|
20230914,143600,6110270,2235,2235,2235,2235,0
|
|
20230914,143500,6110270,2235,2235,2235,2235,0
|
|
20230914,143400,6110270,2235,2235,2235,2235,62
|
|
20230914,143300,5971700,2235,2235,2235,2235,0
|
|
20230914,143200,5971700,2235,2235,2235,2235,0
|
|
20230914,143100,5971700,2235,2235,2235,2235,1
|
|
20230914,143000,5969465,2230,2230,2230,2230,0
|
|
20230914,142900,5969465,2230,2230,2230,2230,0
|
|
20230914,142800,5969465,2230,2230,2230,2230,0
|
|
20230914,142700,5969465,2230,2230,2230,2230,0
|
|
20230914,142600,5969465,2230,2230,2230,2230,200
|
|
20230914,142500,5523465,2235,2235,2235,2235,0
|
|
20230914,142400,5523465,2235,2230,2235,2230,287
|
|
20230914,142300,4882345,2230,2230,2230,2230,0
|
|
20230914,142200,4882345,2230,2230,2230,2230,219
|
|
20230914,142100,4393975,2230,2230,2230,2230,9
|
|
20230914,142000,4373905,2220,2230,2230,2220,699
|
|
20230914,141900,2819750,2235,2235,2235,2235,0
|
|
20230914,141800,2819750,2235,2235,2235,2235,0
|
|
20230914,141700,2819750,2235,2235,2235,2235,7
|
|
20230914,141600,2804105,2235,2235,2235,2235,0
|
|
20230914,141500,2804105,2235,2235,2235,2235,0
|
|
20230914,141400,2804105,2235,2235,2235,2235,0
|
|
20230914,141300,2804105,2235,2235,2235,2235,0
|
|
20230914,141200,2804105,2235,2235,2235,2235,0
|
|
20230914,141100,2804105,2235,2235,2235,2235,0
|
|
20230914,141000,2804105,2235,2235,2235,2235,0
|
|
20230914,140900,2804105,2235,2235,2235,2235,0
|
|
20230914,140800,2804105,2235,2235,2235,2235,1
|
|
20230914,140700,2801870,2245,2245,2245,2245,0
|
|
20230914,140600,2801870,2245,2245,2245,2245,0
|
|
20230914,140500,2801870,2245,2245,2245,2245,0
|
|
20230914,140400,2801870,2245,2245,2245,2245,0
|
|
20230914,140300,2801870,2245,2245,2245,2245,0
|
|
20230914,140200,2801870,2245,2245,2245,2245,0
|
|
20230914,140100,2801870,2245,2245,2245,2245,0
|
|
20230914,140000,2801870,2245,2245,2245,2245,0
|
|
20230914,135900,2801870,2245,2245,2245,2245,0
|
|
20230914,135800,2801870,2245,2245,2245,2245,0
|
|
20230914,135700,2801870,2245,2245,2245,2245,0
|
|
20230914,135600,2801870,2245,2245,2245,2245,0
|
|
20230914,135500,2801870,2245,2245,2245,2245,0
|
|
20230914,135400,2801870,2245,2245,2245,2245,0
|
|
20230914,135300,2801870,2245,2245,2245,2245,0
|
|
20230914,135200,2801870,2245,2245,2245,2245,0
|
|
20230914,135100,2801870,2245,2245,2245,2245,0
|
|
20230914,135000,2801870,2245,2245,2245,2245,0
|
|
20230914,134900,2801870,2245,2245,2245,2245,0
|
|
20230914,134800,2801870,2245,2245,2245,2245,0
|
|
20230914,134700,2801870,2245,2245,2245,2245,0
|
|
20230914,134600,2801870,2245,2245,2245,2245,0
|
|
20230914,134500,2801870,2245,2245,2245,2245,0
|
|
20230914,134400,2801870,2245,2245,2245,2245,0
|
|
20230914,134300,2801870,2245,2245,2245,2245,0
|
|
20230914,134200,2801870,2245,2245,2245,2245,0
|
|
20230914,134100,2801870,2245,2245,2245,2245,0
|
|
20230914,134000,2801870,2245,2245,2245,2245,0
|
|
20230914,133900,2801870,2245,2245,2245,2245,0
|
|
20230914,133800,2801870,2245,2245,2245,2245,0
|
|
20230914,133700,2801870,2245,2245,2245,2245,0
|
|
20230914,133600,2801870,2245,2245,2245,2245,0
|
|
20230914,133500,2801870,2245,2245,2245,2245,0
|
|
20230914,133400,2801870,2245,2245,2245,2245,0
|
|
20230914,133300,2801870,2245,2245,2245,2245,0
|
|
20230914,133200,2801870,2245,2245,2245,2245,0
|
|
20230914,133100,2801870,2245,2245,2245,2245,0
|
|
20230914,133000,2801870,2245,2245,2245,2245,0
|
|
20230914,132900,2801870,2245,2245,2245,2245,0
|
|
20230914,132800,2801870,2245,2245,2245,2245,0
|
|
20230914,132700,2801870,2245,2245,2245,2245,0
|
|
20230914,132600,2801870,2245,2245,2245,2245,0
|
|
20230914,132500,2801870,2245,2245,2245,2245,0
|
|
20230914,132400,2801870,2245,2245,2245,2245,0
|
|
20230914,132300,2801870,2245,2245,2245,2245,0
|
|
20230914,132200,2801870,2245,2245,2245,2245,0
|
|
20230914,132100,2801870,2245,2245,2245,2245,0
|
|
20230914,132000,2801870,2245,2245,2245,2245,0
|
|
20230914,131900,2801870,2245,2245,2245,2245,0
|
|
20230914,131800,2801870,2245,2245,2245,2245,0
|
|
20230914,131700,2801870,2245,2245,2245,2245,0
|
|
20230914,131600,2801870,2245,2245,2245,2245,0
|
|
20230914,131500,2801870,2245,2245,2245,2245,0
|
|
20230914,131400,2801870,2245,2245,2245,2245,0
|
|
20230914,131300,2801870,2245,2245,2245,2245,0
|
|
20230914,131200,2801870,2245,2245,2245,2245,0
|
|
20230914,131100,2801870,2245,2245,2245,2245,0
|
|
20230914,131000,2801870,2245,2245,2245,2245,0
|
|
20230914,130900,2801870,2245,2245,2245,2245,0
|
|
20230914,130800,2801870,2245,2245,2245,2245,0
|
|
20230914,130700,2801870,2245,2245,2245,2245,0
|
|
20230914,130600,2801870,2245,2245,2245,2245,1
|
|
20230914,130500,2799625,2240,2240,2240,2240,0
|
|
20230914,130400,2799625,2240,2240,2240,2240,0
|
|
20230914,130300,2799625,2240,2240,2240,2240,0
|
|
20230914,130200,2799625,2240,2240,2240,2240,0
|
|
20230914,130100,2799625,2240,2240,2240,2240,0
|
|
20230914,130000,2799625,2240,2240,2240,2240,0
|
|
20230914,125900,2799625,2240,2240,2240,2240,0
|
|
20230914,125800,2799625,2240,2240,2240,2240,0
|
|
20230914,125700,2799625,2240,2240,2240,2240,0
|
|
20230914,125600,2799625,2240,2240,2240,2240,0
|
|
20230914,125500,2799625,2240,2240,2240,2240,0
|
|
20230914,125400,2799625,2240,2240,2240,2240,0
|
|
20230914,125300,2799625,2240,2240,2240,2240,0
|
|
20230914,125200,2799625,2240,2240,2240,2240,0
|
|
20230914,125100,2799625,2240,2240,2240,2240,0
|
|
20230914,125000,2799625,2240,2240,2240,2240,0
|
|
20230914,124900,2799625,2240,2240,2240,2240,0
|
|
20230914,124800,2799625,2240,2240,2240,2240,2
|
|
20230914,124700,2795145,2245,2245,2245,2245,0
|
|
20230914,124600,2795145,2245,2245,2245,2245,0
|
|
20230914,124500,2795145,2245,2245,2245,2245,0
|
|
20230914,124400,2795145,2245,2245,2245,2245,0
|
|
20230914,124300,2795145,2245,2245,2245,2245,0
|
|
20230914,124200,2795145,2245,2245,2245,2245,0
|
|
20230914,124100,2795145,2245,2245,2245,2245,0
|
|
20230914,124000,2795145,2245,2245,2245,2245,0
|
|
20230914,123900,2795145,2245,2245,2245,2245,0
|
|
20230914,123800,2795145,2245,2245,2245,2245,0
|
|
20230914,123700,2795145,2245,2245,2245,2245,0
|
|
20230914,123600,2795145,2245,2240,2245,2240,10
|
|
20230914,123500,2772740,2240,2240,2240,2240,0
|
|
20230914,123400,2772740,2240,2240,2240,2240,0
|
|
20230914,123300,2772740,2240,2240,2240,2240,0
|
|
20230914,123200,2772740,2240,2240,2240,2240,0
|
|
20230914,123100,2772740,2240,2240,2240,2240,0
|
|
20230914,123000,2772740,2240,2240,2240,2240,0
|
|
20230914,122900,2772740,2240,2240,2240,2240,0
|
|
20230914,122800,2772740,2240,2240,2240,2240,0
|
|
20230914,122700,2772740,2240,2240,2240,2240,0
|
|
20230914,122600,2772740,2240,2240,2240,2240,0
|
|
20230914,122500,2772740,2240,2240,2240,2240,0
|
|
20230914,122400,2772740,2240,2240,2240,2240,1
|
|
20230914,122300,2770500,2245,2245,2245,2245,0
|
|
20230914,122200,2770500,2245,2245,2245,2245,0
|
|
20230914,122100,2770500,2245,2245,2245,2245,0
|
|
20230914,122000,2770500,2245,2245,2245,2245,0
|
|
20230914,121900,2770500,2245,2245,2245,2245,0
|
|
20230914,121800,2770500,2245,2245,2245,2245,0
|
|
20230914,121700,2770500,2245,2245,2245,2245,1
|
|
20230914,121600,2768255,2245,2245,2245,2245,0
|
|
20230914,121500,2768255,2245,2245,2245,2245,0
|
|
20230914,121400,2768255,2245,2245,2245,2245,0
|
|
20230914,121300,2768255,2245,2245,2245,2245,0
|
|
20230914,121200,2768255,2245,2245,2245,2245,0
|
|
20230914,121100,2768255,2245,2245,2245,2245,0
|
|
20230914,121000,2768255,2245,2245,2245,2245,0
|
|
20230914,120900,2768255,2245,2245,2245,2245,0
|
|
20230914,120800,2768255,2245,2245,2245,2245,0
|
|
20230914,120700,2768255,2245,2245,2245,2245,0
|
|
20230914,120600,2768255,2245,2245,2245,2245,0
|
|
20230914,120500,2768255,2245,2245,2245,2245,0
|
|
20230914,120400,2768255,2245,2245,2245,2245,0
|
|
20230914,120300,2768255,2245,2245,2245,2245,0
|
|
20230914,120200,2768255,2245,2245,2245,2245,0
|
|
20230914,120100,2768255,2245,2245,2245,2245,0
|
|
20230914,120000,2768255,2245,2245,2245,2245,0
|
|
20230914,115900,2768255,2245,2245,2245,2245,0
|
|
20230914,115800,2768255,2245,2245,2245,2245,0
|
|
20230914,115700,2768255,2245,2245,2245,2245,0
|
|
20230914,115600,2768255,2245,2245,2245,2245,0
|
|
20230914,115500,2768255,2245,2245,2245,2245,0
|
|
20230914,115400,2768255,2245,2245,2245,2245,0
|
|
20230914,115300,2768255,2245,2245,2245,2245,0
|
|
20230914,115200,2768255,2245,2245,2245,2245,0
|
|
20230914,115100,2768255,2245,2245,2245,2245,0
|
|
20230914,115000,2768255,2245,2245,2245,2245,0
|
|
20230914,114900,2768255,2245,2245,2245,2245,0
|
|
20230914,114800,2768255,2245,2245,2245,2245,0
|
|
20230914,114700,2768255,2245,2245,2245,2245,0
|
|
20230914,114600,2768255,2245,2245,2245,2245,0
|
|
20230914,114500,2768255,2245,2245,2245,2245,0
|
|
20230914,114400,2768255,2245,2245,2245,2245,0
|
|
20230914,114300,2768255,2245,2245,2245,2245,0
|
|
20230914,114200,2768255,2245,2245,2245,2245,0
|
|
20230914,114100,2768255,2245,2245,2245,2245,0
|
|
20230914,114000,2768255,2245,2245,2245,2245,0
|
|
20230914,113900,2768255,2245,2245,2245,2245,0
|
|
20230914,113800,2768255,2245,2245,2245,2245,0
|
|
20230914,113700,2768255,2245,2245,2245,2245,0
|
|
20230914,113600,2768255,2245,2245,2245,2245,0
|
|
20230914,113500,2768255,2245,2245,2245,2245,0
|
|
20230914,113400,2768255,2245,2245,2245,2245,0
|
|
20230914,113300,2768255,2245,2245,2245,2245,0
|
|
20230914,113200,2768255,2245,2245,2245,2245,0
|
|
20230914,113100,2768255,2245,2245,2245,2245,0
|
|
20230914,113000,2768255,2245,2245,2245,2245,0
|
|
20230914,112900,2768255,2245,2245,2245,2245,0
|
|
20230914,112800,2768255,2245,2245,2245,2245,0
|
|
20230914,112700,2768255,2245,2245,2245,2245,0
|
|
20230914,112600,2768255,2245,2245,2245,2245,0
|
|
20230914,112500,2768255,2245,2245,2245,2245,0
|
|
20230914,112400,2768255,2245,2245,2245,2245,0
|
|
20230914,112300,2768255,2245,2245,2245,2245,0
|
|
20230914,112200,2768255,2245,2245,2245,2245,0
|
|
20230914,112100,2768255,2245,2245,2245,2245,0
|
|
20230914,112000,2768255,2245,2245,2245,2245,0
|
|
20230914,111900,2768255,2245,2245,2245,2245,0
|
|
20230914,111800,2768255,2245,2245,2245,2245,0
|
|
20230914,111700,2768255,2245,2245,2245,2245,0
|
|
20230914,111600,2768255,2245,2245,2245,2245,0
|
|
20230914,111500,2768255,2245,2245,2245,2245,0
|
|
20230914,111400,2768255,2245,2245,2245,2245,0
|
|
20230914,111300,2768255,2245,2245,2245,2245,0
|
|
20230914,111200,2768255,2245,2245,2245,2245,0
|
|
20230914,111100,2768255,2245,2245,2245,2245,0
|
|
20230914,111000,2768255,2245,2245,2245,2245,0
|
|
20230914,110900,2768255,2245,2245,2245,2245,0
|
|
20230914,110800,2768255,2245,2245,2245,2245,0
|
|
20230914,110700,2768255,2245,2245,2245,2245,0
|
|
20230914,110600,2768255,2245,2245,2245,2245,0
|
|
20230914,110500,2768255,2245,2245,2245,2245,0
|
|
20230914,110400,2768255,2245,2245,2245,2245,0
|
|
20230914,110300,2768255,2245,2245,2245,2245,12
|
|
20230914,110200,2741315,2245,2245,2245,2245,0
|
|
20230914,110100,2741315,2245,2245,2245,2245,0
|
|
20230914,110000,2741315,2245,2245,2245,2245,149
|
|
20230914,105900,2406810,2250,2250,2250,2250,0
|
|
20230914,105800,2406810,2250,2235,2250,2235,310
|
|
20230914,105700,1712300,2245,2245,2245,2245,0
|
|
20230914,105600,1712300,2245,2245,2245,2245,45
|
|
20230914,105500,1611275,2245,2245,2245,2245,0
|
|
20230914,105400,1611275,2245,2245,2245,2245,0
|
|
20230914,105300,1611275,2245,2245,2245,2245,0
|
|
20230914,105200,1611275,2245,2245,2245,2245,0
|
|
20230914,105100,1611275,2245,2245,2245,2245,0
|
|
20230914,105000,1611275,2245,2245,2245,2245,0
|
|
20230914,104900,1611275,2245,2245,2245,2245,0
|
|
20230914,104800,1611275,2245,2245,2245,2245,0
|
|
20230914,104700,1611275,2245,2245,2245,2245,0
|
|
20230914,104600,1611275,2245,2245,2245,2245,0
|
|
20230914,104500,1611275,2245,2245,2245,2245,0
|
|
20230914,104400,1611275,2245,2245,2245,2245,0
|
|
20230914,104300,1611275,2245,2245,2245,2245,0
|
|
20230914,104200,1611275,2245,2245,2245,2245,0
|
|
20230914,104100,1611275,2245,2245,2245,2245,0
|
|
20230914,104000,1611275,2245,2245,2245,2245,0
|
|
20230914,103900,1611275,2245,2245,2245,2245,0
|
|
20230914,103800,1611275,2245,2245,2245,2245,0
|
|
20230914,103700,1611275,2245,2245,2245,2245,0
|
|
20230914,103600,1611275,2245,2245,2245,2245,0
|
|
20230914,103500,1611275,2245,2245,2245,2245,1
|
|
20230914,103400,1609030,2230,2230,2230,2230,0
|
|
20230914,103300,1609030,2230,2230,2230,2230,0
|
|
20230914,103200,1609030,2230,2230,2230,2230,0
|
|
20230914,103100,1609030,2230,2230,2230,2230,0
|
|
20230914,103000,1609030,2230,2230,2230,2230,0
|
|
20230914,102900,1609030,2230,2230,2230,2230,0
|
|
20230914,102800,1609030,2230,2230,2230,2230,1
|
|
20230914,102700,1606800,2250,2250,2250,2250,0
|
|
20230914,102600,1606800,2250,2250,2250,2250,0
|
|
20230914,102500,1606800,2250,2250,2250,2250,0
|
|
20230914,102400,1606800,2250,2250,2250,2250,0
|
|
20230914,102300,1606800,2250,2250,2250,2250,0
|
|
20230914,102200,1606800,2250,2250,2250,2250,0
|
|
20230914,102100,1606800,2250,2240,2250,2240,170
|
|
20230914,102000,1224710,2235,2235,2235,2235,0
|
|
20230914,101900,1224710,2235,2235,2235,2235,0
|
|
20230914,101800,1224710,2235,2235,2235,2235,0
|
|
20230914,101700,1224710,2235,2235,2235,2235,0
|
|
20230914,101600,1224710,2235,2235,2235,2235,0
|
|
20230914,101500,1224710,2235,2235,2235,2235,0
|
|
20230914,101400,1224710,2235,2235,2235,2235,2
|
|
20230914,101300,1220240,2230,2230,2230,2230,0
|
|
20230914,101200,1220240,2230,2230,2230,2230,0
|
|
20230914,101100,1220240,2230,2230,2230,2230,0
|
|
20230914,101000,1220240,2230,2230,2230,2230,10
|
|
20230914,100900,1197940,2230,2230,2230,2230,56
|
|
20230914,100800,1073060,2250,2250,2250,2250,0
|
|
20230914,100700,1073060,2250,2250,2250,2250,0
|
|
20230914,100600,1073060,2250,2250,2250,2250,0
|
|
20230914,100500,1073060,2250,2250,2250,2250,0
|
|
20230914,100400,1073060,2250,2250,2250,2250,0
|
|
20230914,100300,1073060,2250,2250,2250,2250,0
|
|
20230914,100200,1073060,2250,2250,2250,2250,0
|
|
20230914,100100,1073060,2250,2250,2250,2250,0
|
|
20230914,100000,1073060,2250,2235,2250,2235,159
|
|
20230914,095900,715520,2235,2235,2235,2235,11
|
|
20230914,095800,690935,2240,2240,2240,2240,0
|
|
20230914,095700,690935,2240,2240,2240,2240,0
|
|
20230914,095600,690935,2240,2240,2240,2240,0
|
|
20230914,095500,690935,2240,2240,2240,2240,8
|
|
20230914,095400,673015,2250,2250,2250,2250,0
|
|
20230914,095300,673015,2250,2250,2250,2250,0
|
|
20230914,095200,673015,2250,2250,2250,2250,1
|
|
20230914,095100,670765,2245,2245,2245,2245,0
|
|
20230914,095000,670765,2245,2245,2245,2245,0
|
|
20230914,094900,670765,2245,2245,2245,2245,0
|
|
20230914,094800,670765,2245,2245,2245,2245,0
|
|
20230914,094700,670765,2245,2245,2245,2245,0
|
|
20230914,094600,670765,2245,2245,2245,2245,0
|
|
20230914,094500,670765,2245,2245,2245,2245,0
|
|
20230914,094400,670765,2245,2245,2245,2245,150
|
|
20230914,094300,334015,2255,2255,2255,2255,0
|
|
20230914,094200,334015,2255,2255,2255,2255,0
|
|
20230914,094100,334015,2255,2255,2255,2255,0
|
|
20230914,094000,334015,2255,2255,2255,2255,0
|
|
20230914,093900,334015,2255,2255,2255,2255,0
|
|
20230914,093800,334015,2255,2255,2255,2255,0
|
|
20230914,093700,334015,2255,2255,2255,2255,0
|
|
20230914,093600,334015,2255,2255,2255,2255,0
|
|
20230914,093500,334015,2255,2255,2255,2255,0
|
|
20230914,093400,334015,2255,2255,2255,2255,0
|
|
20230914,093300,334015,2255,2255,2255,2255,0
|
|
20230914,093200,334015,2255,2255,2255,2255,0
|
|
20230914,093100,334015,2255,2255,2255,2255,0
|
|
20230914,093000,334015,2255,2255,2255,2255,0
|
|
20230914,092900,334015,2255,2255,2255,2255,1
|
|
20230914,092800,331760,2260,2260,2260,2260,0
|
|
20230914,092700,331760,2260,2260,2260,2260,0
|
|
20230914,092600,331760,2260,2260,2260,2260,0
|
|
20230914,092500,331760,2260,2260,2260,2260,0
|
|
20230914,092400,331760,2260,2260,2260,2260,0
|
|
20230914,092300,331760,2260,2260,2260,2260,1
|
|
20230914,092200,329500,2250,2250,2250,2250,0
|
|
20230914,092100,329500,2250,2250,2250,2250,0
|
|
20230914,092000,329500,2250,2250,2250,2250,0
|
|
20230914,091900,329500,2250,2250,2250,2250,0
|
|
20230914,091800,329500,2250,2250,2250,2250,0
|
|
20230914,091700,329500,2250,2250,2250,2250,0
|
|
20230914,091600,329500,2250,2250,2250,2250,0
|
|
20230914,091500,329500,2250,2250,2250,2250,5
|
|
20230914,091400,318250,2255,2255,2255,2255,0
|
|
20230914,091300,318250,2255,2255,2255,2255,0
|
|
20230914,091200,318250,2255,2250,2255,2250,5
|
|
20230914,091100,306995,2255,2255,2255,2255,0
|
|
20230914,091000,306995,2255,2255,2255,2255,0
|
|
20230914,090900,306995,2255,2255,2255,2255,0
|
|
20230914,090800,306995,2255,2255,2255,2255,0
|
|
20230914,090700,306995,2255,2255,2255,2255,1
|
|
20230914,090600,304740,2240,2255,2255,2240,130
|
|
20230914,090500,13515,2250,2250,2250,2250,0
|
|
20230914,090400,13515,2250,2250,2250,2250,0
|
|
20230914,090300,13515,2250,2250,2250,2250,0
|
|
20230914,090200,13515,2250,2250,2250,2250,0
|
|
20230914,090100,13515,2250,2250,2250,2250,0
|
|
20230914,090000,13515,2250,2255,2255,2250,6
|