605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,190200,23121985,2050,2050,2050,2050,597
|
|
20230927,190100,23121985,2050,2050,2050,2050,0
|
|
20230927,190000,23121985,2050,2050,2050,2050,0
|
|
20230927,185900,23121985,2050,2050,2050,2050,0
|
|
20230927,185800,23121985,2050,2050,2050,2050,0
|
|
20230927,185700,23121985,2050,2050,2050,2050,0
|
|
20230927,185600,23121985,2050,2050,2050,2050,0
|
|
20230927,185500,23121985,2050,2050,2050,2050,0
|
|
20230927,185400,23121985,2050,2050,2050,2050,0
|
|
20230927,185300,23121985,2050,2050,2050,2050,0
|
|
20230927,185200,23121985,2050,2050,2050,2050,0
|
|
20230927,185100,23121985,2050,2050,2050,2050,0
|
|
20230927,185000,23121985,2050,2050,2050,2050,0
|
|
20230927,184900,23121985,2050,2050,2050,2050,0
|
|
20230927,184800,23121985,2050,2050,2050,2050,0
|
|
20230927,184700,23121985,2050,2050,2050,2050,0
|
|
20230927,184600,23121985,2050,2050,2050,2050,0
|
|
20230927,184500,23121985,2050,2050,2050,2050,0
|
|
20230927,184400,23121985,2050,2050,2050,2050,0
|
|
20230927,184300,23121985,2050,2050,2050,2050,0
|
|
20230927,184200,23121985,2050,2050,2050,2050,0
|
|
20230927,184100,23121985,2050,2050,2050,2050,0
|
|
20230927,184000,23121985,2050,2050,2050,2050,0
|
|
20230927,183900,23121985,2050,2050,2050,2050,0
|
|
20230927,183800,23121985,2050,2050,2050,2050,0
|
|
20230927,183700,23121985,2050,2050,2050,2050,0
|
|
20230927,183600,23121985,2050,2050,2050,2050,0
|
|
20230927,183500,23121985,2050,2050,2050,2050,0
|
|
20230927,183400,23121985,2050,2050,2050,2050,0
|
|
20230927,183300,23121985,2050,2050,2050,2050,0
|
|
20230927,183200,23121985,2050,2050,2050,2050,597
|
|
20230927,183100,23121985,2050,2050,2050,2050,0
|
|
20230927,183000,23121985,2050,2050,2050,2050,0
|
|
20230927,182900,23121985,2050,2050,2050,2050,0
|
|
20230927,182800,23121985,2050,2050,2050,2050,0
|
|
20230927,182700,23121985,2050,2050,2050,2050,0
|
|
20230927,182600,23121985,2050,2050,2050,2050,0
|
|
20230927,182500,23121985,2050,2050,2050,2050,0
|
|
20230927,182400,23121985,2050,2050,2050,2050,0
|
|
20230927,182300,23121985,2050,2050,2050,2050,0
|
|
20230927,182200,23121985,2050,2050,2050,2050,0
|
|
20230927,182100,23121985,2050,2050,2050,2050,0
|
|
20230927,182000,23121985,2050,2050,2050,2050,0
|
|
20230927,181900,23121985,2050,2050,2050,2050,0
|
|
20230927,181800,23121985,2050,2050,2050,2050,0
|
|
20230927,181700,23121985,2050,2050,2050,2050,0
|
|
20230927,181600,23121985,2050,2050,2050,2050,0
|
|
20230927,181500,23121985,2050,2050,2050,2050,0
|
|
20230927,181400,23121985,2050,2050,2050,2050,0
|
|
20230927,181300,23121985,2050,2050,2050,2050,0
|
|
20230927,181200,23121985,2050,2050,2050,2050,0
|
|
20230927,181100,23121985,2050,2050,2050,2050,0
|
|
20230927,181000,23121985,2050,2050,2050,2050,0
|
|
20230927,180900,23121985,2050,2050,2050,2050,0
|
|
20230927,180800,23121985,2050,2050,2050,2050,0
|
|
20230927,180700,23121985,2050,2050,2050,2050,0
|
|
20230927,180600,23121985,2050,2050,2050,2050,0
|
|
20230927,180500,23121985,2050,2050,2050,2050,0
|
|
20230927,180400,23121985,2050,2050,2050,2050,0
|
|
20230927,180300,23121985,2050,2050,2050,2050,0
|
|
20230927,180200,23121985,2050,2050,2050,2050,597
|
|
20230927,180100,23121985,2050,2050,2050,2050,0
|
|
20230927,180000,23121985,2050,2050,2050,2050,0
|
|
20230927,175900,23121985,2050,2050,2050,2050,0
|
|
20230927,175800,23121985,2050,2050,2050,2050,0
|
|
20230927,175700,23121985,2050,2050,2050,2050,0
|
|
20230927,175600,23121985,2050,2050,2050,2050,0
|
|
20230927,175500,23121985,2050,2050,2050,2050,0
|
|
20230927,175400,23121985,2050,2050,2050,2050,0
|
|
20230927,175300,23121985,2050,2050,2050,2050,0
|
|
20230927,175200,23121985,2050,2050,2050,2050,0
|
|
20230927,175100,23121985,2050,2050,2050,2050,0
|
|
20230927,175000,23121985,2050,2050,2050,2050,0
|
|
20230927,174900,23121985,2050,2050,2050,2050,0
|
|
20230927,174800,23121985,2050,2050,2050,2050,0
|
|
20230927,174700,23121985,2050,2050,2050,2050,0
|
|
20230927,174600,23121985,2050,2050,2050,2050,0
|
|
20230927,174500,23121985,2050,2050,2050,2050,0
|
|
20230927,174400,23121985,2050,2050,2050,2050,0
|
|
20230927,174300,23121985,2050,2050,2050,2050,0
|
|
20230927,174200,23121985,2050,2050,2050,2050,0
|
|
20230927,174100,23121985,2050,2050,2050,2050,0
|
|
20230927,174000,23121985,2050,2050,2050,2050,0
|
|
20230927,173900,23121985,2050,2050,2050,2050,0
|
|
20230927,173800,23121985,2050,2050,2050,2050,0
|
|
20230927,173700,23121985,2050,2050,2050,2050,0
|
|
20230927,173600,23121985,2050,2050,2050,2050,0
|
|
20230927,173500,23121985,2050,2050,2050,2050,0
|
|
20230927,173400,23121985,2050,2050,2050,2050,0
|
|
20230927,173300,23121985,2050,2050,2050,2050,0
|
|
20230927,173200,23121985,2050,2050,2050,2050,597
|
|
20230927,173100,23121985,2050,2050,2050,2050,0
|
|
20230927,173000,23121985,2050,2050,2050,2050,0
|
|
20230927,172900,23121985,2050,2050,2050,2050,0
|
|
20230927,172800,23121985,2050,2050,2050,2050,0
|
|
20230927,172700,23121985,2050,2050,2050,2050,0
|
|
20230927,172600,23121985,2050,2050,2050,2050,0
|
|
20230927,172500,23121985,2050,2050,2050,2050,0
|
|
20230927,172400,23121985,2050,2050,2050,2050,0
|
|
20230927,172300,23121985,2050,2050,2050,2050,0
|
|
20230927,172200,23121985,2050,2050,2050,2050,0
|
|
20230927,172100,23121985,2050,2050,2050,2050,0
|
|
20230927,172000,23121985,2050,2050,2050,2050,0
|
|
20230927,171900,23121985,2050,2050,2050,2050,0
|
|
20230927,171800,23121985,2050,2050,2050,2050,0
|
|
20230927,171700,23121985,2050,2050,2050,2050,0
|
|
20230927,171600,23121985,2050,2050,2050,2050,0
|
|
20230927,171500,23121985,2050,2050,2050,2050,0
|
|
20230927,171400,23121985,2050,2050,2050,2050,0
|
|
20230927,171300,23121985,2050,2050,2050,2050,0
|
|
20230927,171200,23121985,2050,2050,2050,2050,0
|
|
20230927,171100,23121985,2050,2050,2050,2050,0
|
|
20230927,171000,23121985,2050,2050,2050,2050,0
|
|
20230927,170900,23121985,2050,2050,2050,2050,0
|
|
20230927,170800,23121985,2050,2050,2050,2050,0
|
|
20230927,170700,23121985,2050,2050,2050,2050,0
|
|
20230927,170600,23121985,2050,2050,2050,2050,0
|
|
20230927,170500,23121985,2050,2050,2050,2050,0
|
|
20230927,170400,23121985,2050,2050,2050,2050,0
|
|
20230927,170300,23121985,2050,2050,2050,2050,0
|
|
20230927,170200,23121985,2050,2050,2050,2050,597
|
|
20230927,170100,23121985,2050,2050,2050,2050,0
|
|
20230927,170000,23121985,2050,2050,2050,2050,0
|
|
20230927,165900,23121985,2050,2050,2050,2050,0
|
|
20230927,165800,23121985,2050,2050,2050,2050,0
|
|
20230927,165700,23121985,2050,2050,2050,2050,0
|
|
20230927,165600,23121985,2050,2050,2050,2050,0
|
|
20230927,165500,23121985,2050,2050,2050,2050,0
|
|
20230927,165400,23121985,2050,2050,2050,2050,0
|
|
20230927,165300,23121985,2050,2050,2050,2050,0
|
|
20230927,165200,23121985,2050,2050,2050,2050,0
|
|
20230927,165100,23121985,2050,2050,2050,2050,0
|
|
20230927,165000,23121985,2050,2050,2050,2050,0
|
|
20230927,164900,23121985,2050,2050,2050,2050,0
|
|
20230927,164800,23121985,2050,2050,2050,2050,0
|
|
20230927,164700,23121985,2050,2050,2050,2050,0
|
|
20230927,164600,23121985,2050,2050,2050,2050,0
|
|
20230927,164500,23121985,2050,2050,2050,2050,0
|
|
20230927,164400,23121985,2050,2050,2050,2050,0
|
|
20230927,164300,23121985,2050,2050,2050,2050,0
|
|
20230927,164200,23121985,2050,2050,2050,2050,0
|
|
20230927,164100,23121985,2050,2050,2050,2050,0
|
|
20230927,164000,23121985,2050,2050,2050,2050,0
|
|
20230927,163900,23121985,2050,2050,2050,2050,0
|
|
20230927,163800,23121985,2050,2050,2050,2050,0
|
|
20230927,163700,23121985,2050,2050,2050,2050,0
|
|
20230927,163600,23121985,2050,2050,2050,2050,0
|
|
20230927,163500,23121985,2050,2050,2050,2050,0
|
|
20230927,163400,23121985,2050,2050,2050,2050,0
|
|
20230927,163300,23121985,2050,2050,2050,2050,0
|
|
20230927,163200,23121985,2050,2050,2050,2050,597
|
|
20230927,163100,23121985,2050,2050,2050,2050,0
|
|
20230927,163000,23121985,2050,2050,2050,2050,0
|
|
20230927,162900,23121985,2050,2050,2050,2050,0
|
|
20230927,162800,23121985,2050,2050,2050,2050,0
|
|
20230927,162700,23121985,2050,2050,2050,2050,0
|
|
20230927,162600,23121985,2050,2050,2050,2050,0
|
|
20230927,162500,23121985,2050,2050,2050,2050,0
|
|
20230927,162400,23121985,2050,2050,2050,2050,0
|
|
20230927,162300,23121985,2050,2050,2050,2050,0
|
|
20230927,162200,23121985,2050,2050,2050,2050,0
|
|
20230927,162100,23121985,2050,2050,2050,2050,0
|
|
20230927,162000,23121985,2050,2050,2050,2050,0
|
|
20230927,161900,23121985,2050,2050,2050,2050,0
|
|
20230927,161800,23121985,2050,2050,2050,2050,0
|
|
20230927,161700,23121985,2050,2050,2050,2050,0
|
|
20230927,161600,23121985,2050,2050,2050,2050,0
|
|
20230927,161500,23121985,2050,2050,2050,2050,0
|
|
20230927,161400,23121985,2050,2050,2050,2050,0
|
|
20230927,161300,23121985,2050,2050,2050,2050,0
|
|
20230927,161200,23121985,2050,2050,2050,2050,0
|
|
20230927,161100,23121985,2050,2050,2050,2050,0
|
|
20230927,161000,23121985,2050,2050,2050,2050,0
|
|
20230927,160900,23121985,2050,2050,2050,2050,0
|
|
20230927,160800,23121985,2050,2050,2050,2050,0
|
|
20230927,160700,23121985,2050,2050,2050,2050,0
|
|
20230927,160600,23121985,2050,2050,2050,2050,0
|
|
20230927,160500,23121985,2050,2050,2050,2050,0
|
|
20230927,160400,23121985,2050,2050,2050,2050,0
|
|
20230927,160300,23121985,2050,2050,2050,2050,0
|
|
20230927,160200,23121985,2050,2050,2050,2050,597
|
|
20230927,160100,23121985,2050,2050,2050,2050,0
|
|
20230927,160000,23121985,2050,2050,2050,2050,0
|
|
20230927,155900,23121985,2050,2050,2050,2050,0
|
|
20230927,155800,23121985,2050,2050,2050,2050,0
|
|
20230927,155700,23121985,2050,2050,2050,2050,0
|
|
20230927,155600,23121985,2050,2050,2050,2050,0
|
|
20230927,155500,23121985,2050,2050,2050,2050,0
|
|
20230927,155400,23121985,2050,2050,2050,2050,0
|
|
20230927,155300,23121985,2050,2050,2050,2050,0
|
|
20230927,155200,23121985,2050,2050,2050,2050,0
|
|
20230927,155100,23121985,2050,2050,2050,2050,0
|
|
20230927,155000,23121985,2050,2050,2050,2050,0
|
|
20230927,154900,23121985,2050,2050,2050,2050,0
|
|
20230927,154800,23121985,2050,2050,2050,2050,0
|
|
20230927,154700,23121985,2050,2050,2050,2050,0
|
|
20230927,154600,23121985,2050,2050,2050,2050,0
|
|
20230927,154500,23121985,2050,2050,2050,2050,0
|
|
20230927,154400,23121985,2050,2050,2050,2050,0
|
|
20230927,154300,23121985,2050,2050,2050,2050,0
|
|
20230927,154200,23121985,2050,2050,2050,2050,0
|
|
20230927,154100,23121985,2050,2050,2050,2050,0
|
|
20230927,154000,23121985,2050,2050,2050,2050,0
|
|
20230927,153900,23121985,2050,2050,2050,2050,0
|
|
20230927,153800,23121985,2050,2050,2050,2050,0
|
|
20230927,153700,23121985,2050,2050,2050,2050,0
|
|
20230927,153600,23121985,2050,2050,2050,2050,0
|
|
20230927,153500,23121985,2050,2050,2050,2050,0
|
|
20230927,153400,23121985,2050,2050,2050,2050,0
|
|
20230927,153300,23121985,2050,2050,2050,2050,0
|
|
20230927,153200,23121985,2050,2050,2050,2050,597
|
|
20230927,153100,23121985,2050,2050,2050,2050,0
|
|
20230927,153000,23121985,2050,2050,2050,2050,597
|
|
20230927,152900,21898135,2055,2055,2055,2055,0
|
|
20230927,152800,21898135,2055,2055,2055,2055,0
|
|
20230927,152700,21898135,2055,2055,2055,2055,0
|
|
20230927,152600,21898135,2055,2055,2055,2055,0
|
|
20230927,152500,21898135,2055,2055,2055,2055,0
|
|
20230927,152400,21898135,2055,2055,2055,2055,0
|
|
20230927,152300,21898135,2055,2055,2055,2055,0
|
|
20230927,152200,21898135,2055,2055,2055,2055,0
|
|
20230927,152100,21898135,2055,2055,2055,2055,0
|
|
20230927,152000,21898135,2055,2055,2055,2055,0
|
|
20230927,151900,21898135,2055,2055,2055,2055,0
|
|
20230927,151800,21898135,2055,2050,2055,2045,501
|
|
20230927,151700,20872920,2055,2055,2055,2055,0
|
|
20230927,151600,20872920,2055,2055,2055,2055,0
|
|
20230927,151500,20872920,2055,2055,2055,2055,0
|
|
20230927,151400,20872920,2055,2055,2055,2055,0
|
|
20230927,151300,20872920,2055,2055,2055,2055,0
|
|
20230927,151200,20872920,2055,2055,2055,2055,1000
|
|
20230927,151100,18817920,2055,2055,2055,2055,0
|
|
20230927,151000,18817920,2055,2055,2055,2055,0
|
|
20230927,150900,18817920,2055,2055,2055,2055,0
|
|
20230927,150800,18817920,2055,2055,2055,2055,0
|
|
20230927,150700,18817920,2055,2055,2055,2055,0
|
|
20230927,150600,18817920,2055,2055,2055,2055,0
|
|
20230927,150500,18817920,2055,2055,2055,2055,0
|
|
20230927,150400,18817920,2055,2055,2055,2055,0
|
|
20230927,150300,18817920,2055,2055,2055,2055,0
|
|
20230927,150200,18817920,2055,2055,2055,2055,0
|
|
20230927,150100,18817920,2055,2055,2055,2055,0
|
|
20230927,150000,18817920,2055,2055,2055,2055,0
|
|
20230927,145900,18817920,2055,2045,2055,2045,104
|
|
20230927,145800,18605230,2055,2055,2055,2055,100
|
|
20230927,145700,18399730,2055,2055,2055,2055,0
|
|
20230927,145600,18399730,2055,2055,2055,2055,0
|
|
20230927,145500,18399730,2055,2055,2055,2055,0
|
|
20230927,145400,18399730,2055,2055,2055,2055,0
|
|
20230927,145300,18399730,2055,2055,2055,2055,1
|
|
20230927,145200,18397675,2040,2040,2040,2040,0
|
|
20230927,145100,18397675,2040,2040,2040,2040,0
|
|
20230927,145000,18397675,2040,2040,2040,2040,0
|
|
20230927,144900,18397675,2040,2040,2040,2040,0
|
|
20230927,144800,18397675,2040,2040,2040,2040,2
|
|
20230927,144700,18393595,2055,2055,2055,2055,0
|
|
20230927,144600,18393595,2055,2055,2055,2055,0
|
|
20230927,144500,18393595,2055,2055,2055,2055,0
|
|
20230927,144400,18393595,2055,2055,2055,2055,0
|
|
20230927,144300,18393595,2055,2055,2055,2055,0
|
|
20230927,144200,18393595,2055,2055,2055,2055,0
|
|
20230927,144100,18393595,2055,2055,2055,2055,0
|
|
20230927,144000,18393595,2055,2055,2055,2055,0
|
|
20230927,143900,18393595,2055,2055,2055,2055,0
|
|
20230927,143800,18393595,2055,2055,2055,2055,0
|
|
20230927,143700,18393595,2055,2050,2055,2050,1075
|
|
20230927,143600,16189840,2050,2050,2050,2050,0
|
|
20230927,143500,16189840,2050,2050,2050,2050,0
|
|
20230927,143400,16189840,2050,2050,2050,2050,1
|
|
20230927,143300,16187790,2035,2035,2035,2035,0
|
|
20230927,143200,16187790,2035,2045,2045,2035,3000
|
|
20230927,143100,10070710,2055,2055,2055,2055,0
|
|
20230927,143000,10070710,2055,2055,2055,2055,0
|
|
20230927,142900,10070710,2055,2055,2055,2055,0
|
|
20230927,142800,10070710,2055,2055,2055,2055,0
|
|
20230927,142700,10070710,2055,2055,2055,2055,0
|
|
20230927,142600,10070710,2055,2055,2055,2055,0
|
|
20230927,142500,10070710,2055,2055,2055,2055,0
|
|
20230927,142400,10070710,2055,2055,2055,2055,0
|
|
20230927,142300,10070710,2055,2055,2055,2055,0
|
|
20230927,142200,10070710,2055,2055,2055,2055,0
|
|
20230927,142100,10070710,2055,2055,2055,2055,0
|
|
20230927,142000,10070710,2055,2055,2055,2055,0
|
|
20230927,141900,10070710,2055,2055,2055,2055,0
|
|
20230927,141800,10070710,2055,2055,2055,2055,0
|
|
20230927,141700,10070710,2055,2055,2055,2055,0
|
|
20230927,141600,10070710,2055,2055,2055,2055,0
|
|
20230927,141500,10070710,2055,2055,2055,2055,0
|
|
20230927,141400,10070710,2055,2055,2055,2055,0
|
|
20230927,141300,10070710,2055,2055,2055,2055,0
|
|
20230927,141200,10070710,2055,2055,2055,2055,0
|
|
20230927,141100,10070710,2055,2055,2055,2055,0
|
|
20230927,141000,10070710,2055,2055,2055,2055,0
|
|
20230927,140900,10070710,2055,2055,2055,2055,0
|
|
20230927,140800,10070710,2055,2055,2055,2055,0
|
|
20230927,140700,10070710,2055,2055,2055,2055,0
|
|
20230927,140600,10070710,2055,2055,2055,2055,0
|
|
20230927,140500,10070710,2055,2055,2055,2055,0
|
|
20230927,140400,10070710,2055,2055,2055,2055,1
|
|
20230927,140300,10068655,2055,2055,2055,2055,0
|
|
20230927,140200,10068655,2055,2055,2055,2055,0
|
|
20230927,140100,10068655,2055,2055,2055,2055,0
|
|
20230927,140000,10068655,2055,2055,2055,2055,0
|
|
20230927,135900,10068655,2055,2055,2055,2055,0
|
|
20230927,135800,10068655,2055,2055,2055,2055,0
|
|
20230927,135700,10068655,2055,2055,2055,2055,0
|
|
20230927,135600,10068655,2055,2055,2055,2055,0
|
|
20230927,135500,10068655,2055,2055,2055,2055,0
|
|
20230927,135400,10068655,2055,2055,2055,2055,54
|
|
20230927,135300,9957685,2055,2055,2055,2055,0
|
|
20230927,135200,9957685,2055,2055,2055,2055,0
|
|
20230927,135100,9957685,2055,2055,2055,2055,0
|
|
20230927,135000,9957685,2055,2055,2055,2055,0
|
|
20230927,134900,9957685,2055,2055,2055,2055,0
|
|
20230927,134800,9957685,2055,2055,2055,2055,0
|
|
20230927,134700,9957685,2055,2055,2055,2055,0
|
|
20230927,134600,9957685,2055,2055,2055,2055,0
|
|
20230927,134500,9957685,2055,2055,2055,2055,0
|
|
20230927,134400,9957685,2055,2055,2055,2055,0
|
|
20230927,134300,9957685,2055,2055,2055,2055,0
|
|
20230927,134200,9957685,2055,2055,2055,2055,0
|
|
20230927,134100,9957685,2055,2055,2055,2055,0
|
|
20230927,134000,9957685,2055,2055,2055,2055,0
|
|
20230927,133900,9957685,2055,2055,2055,2055,0
|
|
20230927,133800,9957685,2055,2055,2055,2055,0
|
|
20230927,133700,9957685,2055,2055,2055,2055,0
|
|
20230927,133600,9957685,2055,2055,2055,2055,0
|
|
20230927,133500,9957685,2055,2055,2055,2055,0
|
|
20230927,133400,9957685,2055,2055,2055,2055,0
|
|
20230927,133300,9957685,2055,2055,2055,2055,0
|
|
20230927,133200,9957685,2055,2055,2055,2055,0
|
|
20230927,133100,9957685,2055,2055,2055,2055,0
|
|
20230927,133000,9957685,2055,2055,2055,2055,0
|
|
20230927,132900,9957685,2055,2055,2055,2055,0
|
|
20230927,132800,9957685,2055,2055,2055,2055,0
|
|
20230927,132700,9957685,2055,2055,2055,2055,0
|
|
20230927,132600,9957685,2055,2055,2055,2055,0
|
|
20230927,132500,9957685,2055,2055,2055,2055,0
|
|
20230927,132400,9957685,2055,2055,2055,2055,0
|
|
20230927,132300,9957685,2055,2055,2055,2055,1
|
|
20230927,132200,9955630,2060,2060,2060,2060,0
|
|
20230927,132100,9955630,2060,2060,2060,2060,0
|
|
20230927,132000,9955630,2060,2060,2060,2060,0
|
|
20230927,131900,9955630,2060,2060,2060,2060,0
|
|
20230927,131800,9955630,2060,2060,2060,2060,0
|
|
20230927,131700,9955630,2060,2060,2060,2060,0
|
|
20230927,131600,9955630,2060,2060,2060,2060,0
|
|
20230927,131500,9955630,2060,2060,2060,2060,0
|
|
20230927,131400,9955630,2060,2060,2060,2060,0
|
|
20230927,131300,9955630,2060,2060,2060,2060,0
|
|
20230927,131200,9955630,2060,2060,2060,2060,0
|
|
20230927,131100,9955630,2060,2060,2060,2060,0
|
|
20230927,131000,9955630,2060,2060,2060,2060,0
|
|
20230927,130900,9955630,2060,2060,2060,2060,0
|
|
20230927,130800,9955630,2060,2060,2060,2060,0
|
|
20230927,130700,9955630,2060,2060,2060,2060,0
|
|
20230927,130600,9955630,2060,2060,2060,2060,0
|
|
20230927,130500,9955630,2060,2060,2060,2060,0
|
|
20230927,130400,9955630,2060,2060,2060,2060,0
|
|
20230927,130300,9955630,2060,2060,2060,2060,0
|
|
20230927,130200,9955630,2060,2060,2060,2060,0
|
|
20230927,130100,9955630,2060,2060,2060,2060,0
|
|
20230927,130000,9955630,2060,2060,2060,2060,0
|
|
20230927,125900,9955630,2060,2060,2060,2060,0
|
|
20230927,125800,9955630,2060,2060,2060,2060,0
|
|
20230927,125700,9955630,2060,2060,2060,2060,0
|
|
20230927,125600,9955630,2060,2060,2060,2060,0
|
|
20230927,125500,9955630,2060,2060,2060,2060,0
|
|
20230927,125400,9955630,2060,2060,2060,2060,0
|
|
20230927,125300,9955630,2060,2060,2060,2060,0
|
|
20230927,125200,9955630,2060,2060,2060,2060,0
|
|
20230927,125100,9955630,2060,2060,2060,2060,0
|
|
20230927,125000,9955630,2060,2060,2060,2060,0
|
|
20230927,124900,9955630,2060,2060,2060,2060,0
|
|
20230927,124800,9955630,2060,2060,2060,2060,0
|
|
20230927,124700,9955630,2060,2060,2060,2060,0
|
|
20230927,124600,9955630,2060,2060,2060,2060,0
|
|
20230927,124500,9955630,2060,2060,2060,2060,0
|
|
20230927,124400,9955630,2060,2060,2060,2060,0
|
|
20230927,124300,9955630,2060,2060,2060,2060,0
|
|
20230927,124200,9955630,2060,2060,2060,2060,0
|
|
20230927,124100,9955630,2060,2060,2060,2060,0
|
|
20230927,124000,9955630,2060,2060,2060,2060,0
|
|
20230927,123900,9955630,2060,2060,2060,2060,0
|
|
20230927,123800,9955630,2060,2060,2060,2060,0
|
|
20230927,123700,9955630,2060,2060,2060,2060,0
|
|
20230927,123600,9955630,2060,2060,2060,2060,0
|
|
20230927,123500,9955630,2060,2060,2060,2060,0
|
|
20230927,123400,9955630,2060,2060,2060,2060,0
|
|
20230927,123300,9955630,2060,2060,2060,2060,1
|
|
20230927,123200,9953570,2060,2050,2060,2050,400
|
|
20230927,123100,9130450,2040,2040,2040,2040,0
|
|
20230927,123000,9130450,2040,2040,2040,2040,0
|
|
20230927,122900,9130450,2040,2040,2040,2040,0
|
|
20230927,122800,9130450,2040,2040,2040,2040,0
|
|
20230927,122700,9130450,2040,2040,2040,2040,50
|
|
20230927,122600,9028450,2040,2040,2040,2040,0
|
|
20230927,122500,9028450,2040,2040,2040,2040,0
|
|
20230927,122400,9028450,2040,2040,2040,2040,0
|
|
20230927,122300,9028450,2040,2040,2040,2040,0
|
|
20230927,122200,9028450,2040,2040,2040,2040,0
|
|
20230927,122100,9028450,2040,2040,2040,2040,1
|
|
20230927,122000,9026410,2040,2040,2040,2040,0
|
|
20230927,121900,9026410,2040,2040,2040,2040,0
|
|
20230927,121800,9026410,2040,2040,2040,2040,0
|
|
20230927,121700,9026410,2040,2040,2040,2040,0
|
|
20230927,121600,9026410,2040,2040,2040,2040,0
|
|
20230927,121500,9026410,2040,2040,2040,2040,0
|
|
20230927,121400,9026410,2040,2040,2040,2040,0
|
|
20230927,121300,9026410,2040,2040,2040,2040,0
|
|
20230927,121200,9026410,2040,2040,2040,2040,0
|
|
20230927,121100,9026410,2040,2040,2040,2040,228
|
|
20230927,121000,8561290,2040,2040,2040,2040,541
|
|
20230927,120900,7457650,2040,2040,2040,2040,0
|
|
20230927,120800,7457650,2040,2040,2040,2040,0
|
|
20230927,120700,7457650,2040,2040,2040,2040,0
|
|
20230927,120600,7457650,2040,2040,2040,2040,0
|
|
20230927,120500,7457650,2040,2040,2040,2040,0
|
|
20230927,120400,7457650,2040,2040,2040,2040,0
|
|
20230927,120300,7457650,2040,2040,2040,2040,0
|
|
20230927,120200,7457650,2040,2040,2040,2040,0
|
|
20230927,120100,7457650,2040,2040,2040,2040,0
|
|
20230927,120000,7457650,2040,2040,2040,2040,0
|
|
20230927,115900,7457650,2040,2040,2040,2040,0
|
|
20230927,115800,7457650,2040,2040,2040,2040,0
|
|
20230927,115700,7457650,2040,2040,2040,2040,3
|
|
20230927,115600,7451530,2040,2040,2040,2040,0
|
|
20230927,115500,7451530,2040,2040,2040,2040,0
|
|
20230927,115400,7451530,2040,2040,2040,2040,23
|
|
20230927,115300,7404610,2055,2055,2055,2055,0
|
|
20230927,115200,7404610,2055,2055,2055,2055,0
|
|
20230927,115100,7404610,2055,2055,2055,2055,0
|
|
20230927,115000,7404610,2055,2055,2055,2055,0
|
|
20230927,114900,7404610,2055,2055,2055,2055,0
|
|
20230927,114800,7404610,2055,2055,2055,2055,0
|
|
20230927,114700,7404610,2055,2055,2055,2055,0
|
|
20230927,114600,7404610,2055,2055,2055,2055,0
|
|
20230927,114500,7404610,2055,2055,2055,2055,0
|
|
20230927,114400,7404610,2055,2055,2055,2055,0
|
|
20230927,114300,7404610,2055,2055,2055,2055,0
|
|
20230927,114200,7404610,2055,2055,2055,2055,1
|
|
20230927,114100,7402555,2055,2055,2055,2055,0
|
|
20230927,114000,7402555,2055,2055,2055,2055,0
|
|
20230927,113900,7402555,2055,2055,2055,2055,0
|
|
20230927,113800,7402555,2055,2055,2055,2055,0
|
|
20230927,113700,7402555,2055,2055,2055,2055,0
|
|
20230927,113600,7402555,2055,2055,2055,2055,0
|
|
20230927,113500,7402555,2055,2055,2055,2055,300
|
|
20230927,113400,6786055,2040,2040,2040,2040,0
|
|
20230927,113300,6786055,2040,2040,2040,2040,0
|
|
20230927,113200,6786055,2040,2040,2040,2040,0
|
|
20230927,113100,6786055,2040,2040,2040,2040,0
|
|
20230927,113000,6786055,2040,2040,2040,2040,0
|
|
20230927,112900,6786055,2040,2040,2040,2040,0
|
|
20230927,112800,6786055,2040,2040,2040,2040,0
|
|
20230927,112700,6786055,2040,2040,2040,2040,0
|
|
20230927,112600,6786055,2040,2040,2040,2040,0
|
|
20230927,112500,6786055,2040,2040,2040,2040,0
|
|
20230927,112400,6786055,2040,2040,2040,2040,0
|
|
20230927,112300,6786055,2040,2040,2040,2040,0
|
|
20230927,112200,6786055,2040,2040,2040,2040,0
|
|
20230927,112100,6786055,2040,2040,2040,2040,0
|
|
20230927,112000,6786055,2040,2040,2040,2040,0
|
|
20230927,111900,6786055,2040,2040,2040,2040,0
|
|
20230927,111800,6786055,2040,2040,2040,2040,0
|
|
20230927,111700,6786055,2040,2040,2040,2040,0
|
|
20230927,111600,6786055,2040,2040,2040,2040,0
|
|
20230927,111500,6786055,2040,2040,2040,2040,0
|
|
20230927,111400,6786055,2040,2040,2040,2040,0
|
|
20230927,111300,6786055,2040,2040,2040,2040,0
|
|
20230927,111200,6786055,2040,2040,2040,2040,0
|
|
20230927,111100,6786055,2040,2040,2040,2040,0
|
|
20230927,111000,6786055,2040,2040,2040,2040,0
|
|
20230927,110900,6786055,2040,2040,2040,2040,0
|
|
20230927,110800,6786055,2040,2040,2040,2040,0
|
|
20230927,110700,6786055,2040,2040,2040,2040,0
|
|
20230927,110600,6786055,2040,2040,2040,2040,1
|
|
20230927,110500,6784015,2050,2050,2050,2050,0
|
|
20230927,110400,6784015,2050,2050,2050,2050,0
|
|
20230927,110300,6784015,2050,2050,2050,2050,0
|
|
20230927,110200,6784015,2050,2050,2050,2050,0
|
|
20230927,110100,6784015,2050,2050,2050,2050,0
|
|
20230927,110000,6784015,2050,2050,2050,2050,0
|
|
20230927,105900,6784015,2050,2050,2050,2050,0
|
|
20230927,105800,6784015,2050,2050,2050,2050,0
|
|
20230927,105700,6784015,2050,2050,2050,2050,0
|
|
20230927,105600,6784015,2050,2050,2050,2050,0
|
|
20230927,105500,6784015,2050,2050,2050,2050,349
|
|
20230927,105400,6068565,2055,2055,2055,2055,0
|
|
20230927,105300,6068565,2055,2055,2055,2055,0
|
|
20230927,105200,6068565,2055,2055,2055,2055,0
|
|
20230927,105100,6068565,2055,2055,2055,2055,0
|
|
20230927,105000,6068565,2055,2055,2055,2055,2
|
|
20230927,104900,6064455,2050,2050,2050,2050,0
|
|
20230927,104800,6064455,2050,2050,2050,2050,127
|
|
20230927,104700,5804105,2050,2050,2050,2050,0
|
|
20230927,104600,5804105,2050,2050,2050,2050,25
|
|
20230927,104500,5752855,2050,2050,2050,2050,3
|
|
20230927,104400,5746705,2055,2055,2055,2055,0
|
|
20230927,104300,5746705,2055,2055,2055,2055,0
|
|
20230927,104200,5746705,2055,2055,2055,2055,0
|
|
20230927,104100,5746705,2055,2055,2055,2055,0
|
|
20230927,104000,5746705,2055,2055,2055,2055,0
|
|
20230927,103900,5746705,2055,2055,2055,2055,0
|
|
20230927,103800,5746705,2055,2055,2055,2055,0
|
|
20230927,103700,5746705,2055,2055,2055,2055,0
|
|
20230927,103600,5746705,2055,2055,2055,2055,0
|
|
20230927,103500,5746705,2055,2055,2055,2055,0
|
|
20230927,103400,5746705,2055,2055,2055,2055,0
|
|
20230927,103300,5746705,2055,2055,2055,2055,0
|
|
20230927,103200,5746705,2055,2055,2055,2055,0
|
|
20230927,103100,5746705,2055,2055,2055,2055,0
|
|
20230927,103000,5746705,2055,2055,2055,2055,0
|
|
20230927,102900,5746705,2055,2055,2055,2055,0
|
|
20230927,102800,5746705,2055,2055,2055,2055,0
|
|
20230927,102700,5746705,2055,2055,2055,2055,0
|
|
20230927,102600,5746705,2055,2055,2055,2055,0
|
|
20230927,102500,5746705,2055,2055,2055,2055,0
|
|
20230927,102400,5746705,2055,2055,2055,2055,0
|
|
20230927,102300,5746705,2055,2055,2055,2055,0
|
|
20230927,102200,5746705,2055,2055,2055,2055,0
|
|
20230927,102100,5746705,2055,2055,2055,2055,0
|
|
20230927,102000,5746705,2055,2055,2055,2055,0
|
|
20230927,101900,5746705,2055,2055,2055,2055,0
|
|
20230927,101800,5746705,2055,2055,2055,2055,0
|
|
20230927,101700,5746705,2055,2055,2055,2055,0
|
|
20230927,101600,5746705,2055,2050,2055,2050,3
|
|
20230927,101500,5740550,2040,2045,2045,2040,33
|
|
20230927,101400,5673135,2060,2060,2060,2060,0
|
|
20230927,101300,5673135,2060,2060,2060,2060,0
|
|
20230927,101200,5673135,2060,2060,2060,2060,0
|
|
20230927,101100,5673135,2060,2060,2060,2060,0
|
|
20230927,101000,5673135,2060,2060,2060,2060,0
|
|
20230927,100900,5673135,2060,2060,2060,2060,0
|
|
20230927,100800,5673135,2060,2060,2060,2060,0
|
|
20230927,100700,5673135,2060,2060,2060,2060,0
|
|
20230927,100600,5673135,2060,2060,2060,2060,0
|
|
20230927,100500,5673135,2060,2060,2060,2060,0
|
|
20230927,100400,5673135,2060,2060,2060,2060,0
|
|
20230927,100300,5673135,2060,2060,2060,2060,0
|
|
20230927,100200,5673135,2060,2060,2060,2060,0
|
|
20230927,100100,5673135,2060,2060,2060,2060,0
|
|
20230927,100000,5673135,2060,2060,2060,2060,0
|
|
20230927,095900,5673135,2060,2060,2060,2060,0
|
|
20230927,095800,5673135,2060,2060,2060,2060,0
|
|
20230927,095700,5673135,2060,2060,2060,2060,0
|
|
20230927,095600,5673135,2060,2060,2060,2060,0
|
|
20230927,095500,5673135,2060,2060,2060,2060,0
|
|
20230927,095400,5673135,2060,2060,2060,2060,0
|
|
20230927,095300,5673135,2060,2060,2060,2060,0
|
|
20230927,095200,5673135,2060,2060,2060,2060,0
|
|
20230927,095100,5673135,2060,2060,2060,2060,0
|
|
20230927,095000,5673135,2060,2060,2060,2060,0
|
|
20230927,094900,5673135,2060,2060,2060,2060,0
|
|
20230927,094800,5673135,2060,2055,2060,2055,30
|
|
20230927,094700,5611480,2035,2050,2050,2030,1002
|
|
20230927,094600,3565575,2060,2060,2060,2060,0
|
|
20230927,094500,3565575,2060,2060,2060,2060,0
|
|
20230927,094400,3565575,2060,2060,2060,2060,0
|
|
20230927,094300,3565575,2060,2060,2060,2060,0
|
|
20230927,094200,3565575,2060,2060,2060,2060,0
|
|
20230927,094100,3565575,2060,2060,2060,2060,0
|
|
20230927,094000,3565575,2060,2060,2060,2060,1345
|
|
20230927,093900,794875,2060,2060,2060,2060,0
|
|
20230927,093800,794875,2060,2060,2060,2060,0
|
|
20230927,093700,794875,2060,2060,2060,2060,0
|
|
20230927,093600,794875,2060,2060,2060,2060,0
|
|
20230927,093500,794875,2060,2060,2060,2060,0
|
|
20230927,093400,794875,2060,2060,2060,2060,0
|
|
20230927,093300,794875,2060,2060,2060,2060,0
|
|
20230927,093200,794875,2060,2060,2060,2060,242
|
|
20230927,093100,296355,2060,2060,2060,2060,0
|
|
20230927,093000,296355,2060,2060,2060,2060,0
|
|
20230927,092900,296355,2060,2060,2060,2060,1
|
|
20230927,092800,294295,2060,2060,2060,2060,0
|
|
20230927,092700,294295,2060,2060,2060,2060,2
|
|
20230927,092600,290175,2060,2060,2060,2060,0
|
|
20230927,092500,290175,2060,2060,2060,2060,0
|
|
20230927,092400,290175,2060,2060,2060,2060,0
|
|
20230927,092300,290175,2060,2060,2060,2060,30
|
|
20230927,092200,228375,2060,2060,2060,2060,0
|
|
20230927,092100,228375,2060,2060,2060,2060,0
|
|
20230927,092000,228375,2060,2060,2060,2060,0
|
|
20230927,091900,228375,2060,2060,2060,2060,0
|
|
20230927,091800,228375,2060,2060,2060,2060,0
|
|
20230927,091700,228375,2060,2060,2060,2060,0
|
|
20230927,091600,228375,2060,2060,2060,2060,0
|
|
20230927,091500,228375,2060,2060,2060,2060,0
|
|
20230927,091400,228375,2060,2060,2060,2060,0
|
|
20230927,091300,228375,2060,2060,2060,2060,0
|
|
20230927,091200,228375,2060,2060,2060,2060,1
|
|
20230927,091100,226315,2060,2060,2060,2060,0
|
|
20230927,091000,226315,2060,2060,2060,2060,0
|
|
20230927,090900,226315,2060,2060,2060,2060,3
|
|
20230927,090800,220135,2060,2060,2060,2060,0
|
|
20230927,090700,220135,2060,2060,2060,2060,0
|
|
20230927,090600,220135,2060,2060,2060,2060,0
|
|
20230927,090500,220135,2060,2060,2060,2060,0
|
|
20230927,090400,220135,2060,2060,2060,2060,1
|
|
20230927,090300,218075,2050,2050,2050,2050,0
|
|
20230927,090200,218075,2050,2050,2050,2050,1
|
|
20230927,090100,216025,2050,2050,2050,2050,19
|
|
20230927,090000,177075,2055,2060,2060,2055,86
|